date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-10-05,15.02,15.19,14.98,15.0,4235200,1.7155000431101,1.73491648833837,1.71093146776227,1.71321575543618,37081143.923887,0.0,1.0
2004-10-06,15.0,15.1,15.0,15.1,539600,1.71321575543618,1.72463719380576,1.71321575543618,1.72463719380576,4724448.73000791,0.0,1.0
2004-10-07,15.15,15.2,15.0,15.0,798200,1.73034791299054,1.73605863217533,1.71321575543618,1.71321575543618,6988611.89083083,0.0,1.0
2004-10-08,15.3,15.4,15.2,15.2,465800,1.7474800705449,1.75890150891448,1.73605863217533,1.73605863217533,4078295.43817214,0.0,1.0
2004-10-11,15.35,15.4,15.25,15.3,201800,1.75319078972969,1.75890150891448,1.74176935136012,1.7474800705449,1766852.7681905,0.0,1.0
2004-10-12,15.25,15.49,15.2,15.3,149000,1.74176935136012,1.7691808034471,1.73605863217533,1.7474800705449,1304564.23419417,0.0,1.0
2004-10-13,15.3,15.42,15.25,15.37,71300,1.7474800705449,1.76118579658839,1.74176935136012,1.75547507740361,624264.630188222,0.0,1.0
2004-10-14,15.11,15.35,15.1,15.31,107500,1.72577933764271,1.75319078972969,1.72463719380576,1.74862221438186,941212.450844794,0.0,1.0
2004-10-15,15.15,15.19,15.0,15.15,185100,1.73034791299054,1.73491648833837,1.71321575543618,1.73034791299054,1620636.50838485,0.0,1.0
2004-10-18,15.36,15.39,15.05,15.23,108900,1.75433293356665,1.75775936507752,1.71892647462097,1.7394850636862,953470.101367422,0.0,1.0
2004-10-19,15.35,15.45,15.15,15.15,221700,1.75319078972969,1.76461222809927,1.73034791299054,1.73034791299054,1941086.51490503,0.0,1.0
2004-10-20,15.38,15.5,15.3,15.3,85000,1.75661722124056,1.77032294728405,1.7474800705449,1.7474800705449,744214.496016814,0.0,1.0
2004-10-21,15.3,15.4,15.25,15.4,65900,1.7474800705449,1.75890150891448,1.74176935136012,1.75890150891448,576985.121029507,0.0,1.0
2004-10-22,15.24,15.39,15.24,15.29,15000,1.74062720752316,1.75775936507752,1.74062720752316,1.74633792670795,131331.96988532,0.0,1.0
2004-10-25,15.2,15.34,15.14,15.24,7700,1.73605863217533,1.75204864589273,1.72920576915359,1.74062720752316,67417.0778744642,0.0,1.0
2004-10-26,15.1,15.16,15.01,15.16,59500,1.72463719380576,1.7314900568275,1.71435789927314,1.7314900568275,520950.147211767,0.0,1.0
2004-10-27,15.2,15.2,15.0,15.08,53900,1.73605863217533,1.73605863217533,1.71321575543618,1.72235290613184,471919.545121249,0.0,1.0
2004-10-28,15.15,15.15,15.04,15.1,188800,1.73034791299054,1.73034791299054,1.71778433078401,1.72463719380576,1653031.72762323,0.0,1.0
2004-10-29,15.15,15.2,15.15,15.15,31200,1.73034791299054,1.73605863217533,1.73034791299054,1.73034791299054,273170.497361466,0.0,1.0
2004-11-01,15.15,15.2,15.07,15.15,35800,1.73034791299054,1.73605863217533,1.72121076229488,1.73034791299054,313445.634792964,0.0,1.0
2004-11-02,15.25,15.3,15.15,15.15,44600,1.74176935136012,1.7474800705449,1.73034791299054,1.73034791299054,390493.72379235,0.0,1.0
2004-11-03,15.3,15.35,15.25,15.29,40900,1.7474800705449,1.75319078972969,1.74176935136012,1.74633792670795,358098.504553973,0.0,1.0
2004-11-04,15.3,15.4,15.22,15.4,36900,1.7474800705449,1.75890150891448,1.73834291984925,1.75890150891448,323076.645917888,0.0,1.0
2004-11-05,15.4,15.62,15.2,15.4,116800,1.75890150891448,1.78402867332754,1.73605863217533,1.75890150891448,1022638.27217369,0.0,1.0
2004-11-08,15.12,15.3,15.1,15.3,28100,1.72692148147967,1.7474800705449,1.72463719380576,1.7474800705449,246028.556918499,0.0,1.0
2004-11-09,15.1,15.19,15.1,15.11,49900,1.72463719380576,1.73491648833837,1.72463719380576,1.72577933764271,436897.686485163,0.0,1.0
2004-11-10,15.22,15.34,15.11,15.2,44900,1.73834291984925,1.75204864589273,1.72577933764271,1.73605863217533,393120.363190056,0.0,1.0
2004-11-11,15.31,15.45,15.05,15.05,58400,1.74862221438186,1.76461222809927,1.71892647462097,1.71892647462097,511319.136086846,0.0,1.0
2004-11-12,15.26,15.6,15.25,15.25,30700,1.74291149519707,1.78174438565363,1.74176935136012,1.74176935136012,268792.765031955,0.0,1.0
2004-11-15,16.0,16.5,15.5,15.5,131100,1.82743013913193,1.8845373309798,1.77032294728405,1.77032294728405,1147841.41679769,0.0,1.0
2004-11-16,16.23,17.25,16.0,16.4,227100,1.85369944738195,1.97019811875161,1.82743013913193,1.87311589261022,1988366.02406374,0.0,1.0
2004-11-17,16.75,16.75,16.3,16.75,120900,1.91309092690374,1.91309092690374,1.86169445424065,1.91309092690374,1058535.67727568,0.0,1.0
2004-11-18,16.85,17.1,16.66,17.1,281600,1.92451236527331,1.95306596119725,1.90281163237112,1.95306596119725,2465538.8479804,0.0,1.0
2004-11-19,17.35,17.65,16.75,17.0,650200,1.98161955712118,2.01588387222991,1.91309092690374,1.94164452282767,5692803.12129567,0.0,1.0
2004-11-22,17.82,17.9,17.41,17.7,422700,2.03530031745818,2.04443746815384,1.98847242014293,2.02159459141469,3700934.91136832,0.0,1.0
2004-11-23,17.89,18.2,17.55,17.94,638100,2.04329532431689,2.07870178326257,2.00446243386033,2.04900604350167,5586861.99892149,0.0,1.0
2004-11-24,17.8,18.47,17.77,18.1,296500,2.03301602978427,2.10953966686042,2.0295895982734,2.06728034489299,2595995.27139982,0.0,1.0
2004-11-26,17.87,18.18,17.5,18.0,73500,2.04101103664297,2.07641749558865,1.99875171467554,2.05585890652342,643526.652438067,0.0,1.0
2004-11-29,17.66,18.2,17.0,18.0,244500,2.01702601606686,2.07870178326257,1.94164452282767,2.05585890652342,2140711.10913072,0.0,1.0
2004-11-30,18.05,18.25,17.8,17.99,361400,2.0615696257082,2.08441250244735,2.03301602978427,2.05471676268646,3164224.92777031,0.0,1.0
2004-12-01,18.26,18.7,18.0,18.3,214000,2.08555464628431,2.13580897511044,2.05585890652342,2.09012322163214,1873669.43703056,0.0,1.0
2004-12-02,18.35,19.7,18.0,18.53,290100,2.09583394081693,2.25002335880618,2.05585890652342,2.11639252988216,2539960.29758208,0.0,1.0
2004-12-03,18.75,18.85,18.15,18.64,154300,2.14151969429523,2.1529411326648,2.07299106407778,2.12895611208869,1350968.19688699,0.0,1.0
2004-12-06,18.39,19.03,17.75,18.93,201700,2.10040251616476,2.17349972173003,2.02730531059948,2.16207828336046,1765977.2217246,0.0,1.0
2004-12-07,18.68,18.75,18.45,18.5,178700,2.13352468743652,2.14151969429523,2.1072553791865,2.11296609837129,1564601.53456711,0.0,1.0
2004-12-08,18.78,19.01,18.26,18.8,110800,2.1449461258061,2.17121543405612,2.08555464628431,2.14723041348001,970105.484219562,0.0,1.0
2004-12-09,18.75,19.25,18.33,19.05,90600,2.14151969429523,2.1986268861431,2.09354965314301,2.17578400940395,793245.09810733,0.0,1.0
2004-12-10,18.75,19.03,18.0,18.75,89700,2.14151969429523,2.17349972173003,2.05585890652342,2.14151969429523,785365.179914211,0.0,1.0
2004-12-13,19.04,19.23,18.79,19.13,86500,2.17464186556699,2.19634259846918,2.14608826964306,2.18492116009961,757347.693005345,0.0,1.0
2004-12-14,19.6,20.0,18.65,19.1,181800,2.23860192043661,2.28428767391491,2.13009825592565,2.18149472858874,1591743.47501008,0.0,1.0
2004-12-15,19.16,20.02,19.0,20.02,115000,2.18834759161048,2.28657196158882,2.17007329021916,2.28657196158882,1006878.43578745,0.0,1.0
2004-12-16,18.39,19.3,18.0,19.29,162700,2.10040251616476,2.20433760532789,2.05585890652342,2.20319546149093,1424514.10002277,0.0,1.0
2004-12-17,18.25,19.18,18.0,18.19,542900,2.08441250244735,2.1906318792844,2.05585890652342,2.07755963942561,4753341.76338268,0.0,1.0
2004-12-20,18.5,18.95,17.24,18.68,275200,2.11296609837129,2.16436257103438,1.96905597491465,2.13352468743652,2409503.87416267,0.0,1.0
2004-12-21,18.8,19.0,18.25,19.0,103800,2.14723041348001,2.17007329021916,2.08441250244735,2.17007329021916,908817.231606415,0.0,1.0
2004-12-22,19.07,19.1,18.75,18.75,59100,2.21233261218659,2.21581294665778,2.17520904449389,2.17520904449389,509433.795710346,0.3,1.0
2004-12-23,19.0,19.69,18.75,19.18,63800,2.20421183175381,2.28425952459119,2.17520904449389,2.22509383858095,549947.143254148,0.0,1.0
2004-12-27,19.42,19.6,19.1,19.29,31400,2.25293651435047,2.27381852117762,2.21581294665778,2.23785506497532,270663.641037308,0.0,1.0
2004-12-28,19.64,19.64,19.0,19.1,62400,2.2784589671392,2.2784589671392,2.20421183175381,2.21581294665778,537879.337602803,0.0,1.0
2004-12-29,19.57,20.0,19.41,20.0,46600,2.27033818670643,2.32022298079349,2.25177640286008,2.32022298079349,401685.530966195,0.0,1.0
2004-12-30,19.4,19.75,19.4,19.625,33500,2.25061629136968,2.29122019353357,2.25061629136968,2.27671879990361,288765.349514325,0.0,1.0
2004-12-31,19.43,19.5,17.55,19.4,187100,2.25409662584087,2.26221740627365,2.03599566564628,2.25061629136968,1612776.02669046,0.0,1.0
2005-01-03,18.66,19.7,18.6,19.7,77600,2.16476804108032,2.28541963608158,2.15780737213794,2.28541963608158,668901.227531691,0.0,1.0
2005-01-04,18.74,18.9,18.3,18.57,69600,2.1740489330035,2.19261071684984,2.12300402742604,2.15432703766675,599942.338095432,0.0,1.0
2005-01-05,18.44,19.0,18.25,18.86,54700,2.13924558829159,2.20421183175381,2.11720346997406,2.18797027088826,471506.406520406,0.0,1.0
2005-01-06,18.0,18.72,18.0,18.5,76400,2.08820068271414,2.1717287100227,2.08820068271414,2.14620625723397,658557.394116251,0.0,1.0
2005-01-07,18.35,18.5,18.07,18.47,48400,2.12880458487802,2.14620625723397,2.09632146314691,2.14272592276278,417201.281089354,0.0,1.0
2005-01-10,18.1,18.6,17.75,18.295,83300,2.0998017976181,2.15780737213794,2.05919789545422,2.12242397168084,718034.436255025,0.0,1.0
2005-01-11,18.25,18.44,17.75,18.3,66700,2.11720346997406,2.13924558829159,2.05919789545422,2.12300402742604,574944.740674789,0.0,1.0
2005-01-12,18.0,18.5,17.15,18.34,120700,2.08820068271414,2.14620625723397,1.98959120603041,2.12764447338763,1040417.24436952,0.0,1.0
2005-01-13,18.02,18.15,17.82,18.0,37000,2.09052090569493,2.10560235507009,2.067318675887,2.08820068271414,318934.863642688,0.0,1.0
2005-01-14,18.2,18.4,18.02,18.4,25500,2.11140291252207,2.13460514233001,2.09052090569493,2.13460514233001,219806.460078069,0.0,1.0
2005-01-18,18.3,18.47,18.03,18.03,27100,2.12300402742604,2.14272592276278,2.09168101718533,2.09168101718533,233598.23796532,0.0,1.0
2005-01-19,18.1,18.36,18.02,18.36,20600,2.0998017976181,2.12996469636842,2.09052090569493,2.12996469636842,177569.140298362,0.0,1.0
2005-01-20,18.25,18.4,18.0,18.01,28400,2.11720346997406,2.13460514233001,2.08820068271414,2.08936079420453,244804.057498711,0.0,1.0
2005-01-21,18.12,18.47,17.89,18.36,32700,2.1021220205989,2.14272592276278,2.07543945631977,2.12996469636842,281869.460570699,0.0,1.0
2005-01-24,18.17,18.27,18.0,18.18,38600,2.10792257805088,2.11952369295485,2.08820068271414,2.10908268954128,332726.641529939,0.0,1.0
2005-01-25,18.09,18.3,17.37,18.3,33700,2.09864168612771,2.12300402742604,2.01511365881914,2.12300402742604,290489.321750231,0.0,1.0
2005-01-26,18.275,18.4,17.85,18.3,33200,2.12010374870005,2.13460514233001,2.07079901035819,2.12300402742604,286179.391160465,0.0,1.0
2005-01-27,17.75,18.48,17.75,18.4,40400,2.05919789545422,2.14388603425318,2.05919789545422,2.13460514233001,348242.391653096,0.0,1.0
2005-01-28,17.95,18.48,17.75,18.44,14100,2.08240012526215,2.14388603425318,2.05919789545422,2.13924558829159,121540.042631403,0.0,1.0
2005-01-31,18.1,18.55,17.84,18.45,39900,2.0998017976181,2.15200681468596,2.06963889886779,2.14040569978199,343932.461063331,0.0,1.0
2005-02-01,18.38,18.38,17.9,18.2,46100,2.13228491934921,2.13228491934921,2.07659956781017,2.11140291252207,397375.60037643,0.0,1.0
2005-02-02,18.43,18.47,18.01,18.3,28000,2.1380854768012,2.14272592276278,2.08936079420453,2.12300402742604,241356.113026898,0.0,1.0
2005-02-03,18.55,18.75,18.11,18.4,33100,2.15200681468596,2.17520904449389,2.1009619091085,2.13460514233001,285317.405042512,0.0,1.0
2005-02-04,18.37,18.5,17.96,18.48,38600,2.13112480785882,2.14620625723397,2.08356023675255,2.14388603425318,332726.641529938,0.0,1.0
2005-02-07,17.87,18.3,17.6,17.8,131400,2.07311923333898,2.12300402742604,2.04179622309827,2.0649984529062,1132649.75899052,0.0,1.0
2005-02-08,17.95,18.2,17.85,18.2,38300,2.08240012526215,2.11140291252207,2.07079901035819,2.11140291252207,330140.68317608,0.0,1.0
2005-02-09,17.85,18.2,17.85,17.851,24500,2.07079901035819,2.11140291252207,2.07079901035819,2.07091502150723,211186.598898536,0.0,1.0
2005-02-10,18.2,18.2,18.0,18.14,37000,2.11140291252207,2.11140291252207,2.08820068271414,2.10444224357969,318934.863642688,0.0,1.0
2005-02-11,18.0,18.32,17.95,18.07,96000,2.08820068271414,2.12532425040683,2.08240012526215,2.09632146314691,827506.67323508,0.0,1.0
2005-02-14,17.99,18.15,17.86,18.0,36200,2.08704057122374,2.10560235507009,2.07195912184858,2.08820068271414,312038.974699062,0.0,1.0
2005-02-15,17.76,18.14,17.76,18.0,75500,2.06035800694462,2.10444224357969,2.06035800694462,2.08820068271414,650799.519054672,0.0,1.0
2005-02-16,17.65,18.0,16.76,17.7,77200,2.04759678055025,2.08820068271414,1.94434685790494,2.05339733800224,665453.283059878,0.0,1.0
2005-02-17,17.37,17.8,17.27,17.4,18900,2.01511365881914,2.0649984529062,2.00351254391517,2.01859399329033,162915.376293157,0.0,1.0
2005-02-18,17.07,17.5,16.63,17.41,35100,1.98031031410724,2.0301951081943,1.92926540852978,2.01975410478073,302557.127401576,0.0,1.0
2005-02-22,16.83,17.73,16.56,17.23,51900,1.95246763833772,2.05687767247343,1.92114462809701,1.99887209795359,447370.795217715,0.0,1.0
2005-02-23,16.42,17.44,15.75,17.18,88200,1.90490306723145,2.02323443925192,1.82717559737487,1.9930715405016,760271.756034731,0.0,1.0
2005-02-24,17.24,17.24,15.71,16.25,25800,2.00003220944398,2.00003220944398,1.82253515141328,1.88518117189471,222392.418431928,0.0,1.0
2005-02-25,17.0,17.27,16.76,17.07,38600,1.97218953367446,2.00351254391517,1.94434685790494,1.98031031410724,332726.641529939,0.0,1.0
2005-02-28,17.0,17.39,16.75,16.915,56900,1.97218953367446,2.01743388179994,1.94318674641454,1.96232858600609,490470.101115377,0.0,1.0
2005-03-01,17.0,17.25,17.0,17.08,18000,1.97218953367446,2.00119232093438,1.97218953367446,1.98147042559764,155157.501231578,0.0,1.0
2005-03-02,17.33,17.49,16.75,16.9,18200,2.01047321285756,2.0290349967039,1.94318674641454,1.9605884187705,156881.473467484,0.0,1.0
2005-03-03,17.27,17.5,16.65,17.1,22600,2.03831588862708,2.06546196010271,1.96513952204058,2.01825140101465,191482.587256331,0.3,1.0
2005-03-04,17.15,17.29,16.78,17.29,16100,2.02415272090066,2.04067641658148,1.9804829537442,2.04067641658148,136410.161718006,0.0,1.0
2005-03-07,16.86,17.25,16.86,17.06,27800,1.98992506556181,2.03595536067267,1.98992506556181,2.01353034510584,235540.527686992,0.0,1.0
2005-03-08,16.75,17.49,16.72,16.925,15700,1.9769421618126,2.06428169612551,1.97340136988099,1.99759678141362,133021.089377185,0.0,1.0
2005-03-09,16.75,17.49,16.51,16.72,22000,1.9769421618126,2.06428169612551,1.94861582635976,1.97340136988099,186398.978745101,0.0,1.0
2005-03-10,16.35,16.85,16.26,16.815,30500,1.92973160272453,1.98874480158461,1.91910922692972,1.98461387766441,258416.765987527,0.0,1.0
2005-03-11,16.18,17.1,16.04,16.2,49200,1.90966711511211,2.01825140101465,1.89314341943129,1.91202764306651,416855.897920862,0.0,1.0
2005-03-14,16.6,16.8,16.34,16.5,17300,1.95923820215457,1.9828434816986,1.92855133874733,1.94743556238256,146577.378740466,0.0,1.0
2005-03-15,16.5,16.77,16.45,16.77,6600,1.94743556238256,1.979302689767,1.94153424249655,1.979302689767,55919.6936235302,0.0,1.0
2005-03-16,16.41,16.46,16.1,16.35,18600,1.93681318658774,1.94271450647375,1.9002250032945,1.92973160272453,157591.863848131,0.0,1.0
2005-03-17,16.19,16.7,16.01,16.62,94100,1.91084737908931,1.97104084192659,1.88960262749968,1.96159873010898,797279.268177909,0.0,1.0
2005-03-18,16.18,16.23,15.84,15.91,3462000,1.90966711511211,1.91556843499812,1.86953813988726,1.87779998772767,29332421.1097972,0.0,1.0
2005-03-21,16.07,16.18,16.0,16.05,456900,1.89668421136289,1.90966711511211,1.88842236352248,1.89432368340849,3871167.88130167,0.0,1.0
2005-03-22,16.09,16.14,16.0,16.04,426100,1.89904473931729,1.9049460592033,1.88842236352248,1.89314341943129,3610209.31105853,0.0,1.0
2005-03-23,15.74,16.09,15.45,16.09,437900,1.85773550011524,1.89904473931729,1.8235078447764,1.89904473931729,3710186.94511271,0.0,1.0
2005-03-24,15.62,15.95,15.6,15.77,574300,1.84357233238882,1.88252104363647,1.84121180443442,1.86127629204684,4865860.61333234,0.0,1.0
2005-03-28,15.57,15.66,15.32,15.57,173100,1.83767101250281,1.84829338829763,1.80816441307278,1.83767101250281,1466621.05548986,0.0,1.0
2005-03-29,15.81,15.9,15.585,15.66,210700,1.86599734795565,1.87661972375046,1.83944140846862,1.84829338829763,1785193.85552694,0.0,1.0
2005-03-30,16.07,16.1,15.84,15.85,335700,1.89668421136289,1.9002250032945,1.86953813988726,1.87071840386446,2844278.9620332,0.0,1.0
2005-03-31,16.4,16.47,15.99,16.15,406700,1.93563292261054,1.94389477045095,1.88724209954528,1.9061263231805,3445839.30252876,0.0,1.0
2005-04-01,16.67,16.9,16.43,16.89,424900,1.96750004999498,1.99464612147062,1.93917371454215,1.99346585749342,3600042.09403607,0.0,1.0
2005-04-04,16.76,16.89,16.51,16.89,139800,1.9781224257898,1.99346585749342,1.94861582635976,1.99346585749342,1184480.78311659,0.0,1.0
2005-04-05,16.7,16.82,16.28,16.74,125900,1.97104084192659,1.98520400965301,1.92146975488412,1.9757618978354,1066710.5192731,0.0,1.0
2005-04-06,16.61,16.95,16.3,16.95,89500,1.96041846613177,2.00054744135663,1.92383028283853,2.00054744135663,758304.93625848,0.0,1.0
2005-04-07,16.86,16.86,16.3,16.44,127400,1.98992506556181,1.98992506556181,1.92383028283853,1.94035397851935,1079419.54055118,0.0,1.0
2005-04-08,16.6,16.86,16.5,16.86,75500,1.95923820215457,1.98992506556181,1.94743556238256,1.98992506556181,639687.404329779,0.0,1.0
2005-04-11,16.46,16.79,16.31,16.79,65900,1.94271450647375,1.9816632177214,1.92501054681573,1.9816632177214,558349.668150098,0.0,1.0
2005-04-12,16.84,16.85,16.35,16.58,226900,1.98756453760741,1.98874480158461,1.92973160272453,1.95687767420017,1922451.28533015,0.0,1.0
2005-04-13,16.69,16.8,16.5,16.75,141400,1.96986057794939,1.9828434816986,1.94743556238256,1.9769421618126,1198037.07247987,0.0,1.0
2005-04-14,16.41,16.8,16.25,16.8,143800,1.93681318658774,1.9828434816986,1.91792896295252,1.9828434816986,1218371.5065248,0.0,1.0
2005-04-15,16.07,16.65,16.0,16.65,266800,1.89668421136289,1.96513952204058,1.88842236352248,1.96513952204058,2260511.25132695,0.0,1.0
2005-04-18,16.06,16.3,16.01,16.01,163600,1.89550394738569,1.92383028283853,1.88960262749968,1.88960262749968,1386130.58739539,0.0,1.0
2005-04-19,16.08,16.21,15.65,16.06,131900,1.89786447534009,1.91320790704371,1.84711312432043,1.89550394738569,1117546.6043854,0.0,1.0
2005-04-20,15.96,16.2,15.96,16.2,111500,1.88370130761367,1.91202764306651,1.88370130761367,1.91202764306651,944703.915003582,0.0,1.0
2005-04-21,16.4,16.4,16.04,16.05,112200,1.93563292261054,1.93563292261054,1.89314341943129,1.89432368340849,950634.791600016,0.0,1.0
2005-04-22,16.34,16.44,16.1,16.18,114000,1.92855133874733,1.94035397851935,1.9002250032945,1.90966711511211,965885.617133706,0.0,1.0
2005-04-25,16.62,16.62,16.26,16.45,84400,1.96159873010898,1.96159873010898,1.91910922692972,1.94153424249655,715094.263913022,0.0,1.0
2005-04-26,16.53,16.75,16.51,16.66,75000,1.95097635431416,1.9769421618126,1.94861582635976,1.96631978601778,635451.063903754,0.0,1.0
2005-04-27,16.6,16.75,16.31,16.6,61000,1.95923820215457,1.9769421618126,1.92501054681573,1.95923820215457,516833.531975053,0.0,1.0
2005-04-28,16.68,16.89,16.58,16.74,211900,1.96868031397219,1.99346585749342,1.95687767420017,1.9757618978354,1795361.0725494,0.0,1.0
2005-04-29,16.58,16.77,16.06,16.68,512900,1.95687767420017,1.979302689767,1.89550394738569,1.96868031397219,4345638.00901647,0.0,1.0
2005-05-02,16.57,16.68,16.12,16.12,192600,1.95569741022297,1.96868031397219,1.9025855312489,1.9025855312489,1631838.33210484,0.0,1.0
2005-05-03,16.32,16.71,16.04,16.71,124900,1.92619081079293,1.97222110590379,1.89314341943129,1.97222110590379,1058237.83842105,0.0,1.0
2005-05-04,16.59,16.7,16.15,16.49,135500,1.95805793817737,1.97104084192659,1.9061263231805,1.94625529840536,1148048.25545278,0.0,1.0
2005-05-05,16.45,16.6,16.29,16.47,148000,1.94153424249655,1.95923820215457,1.92265001886133,1.94389477045095,1253956.76610341,0.0,1.0
2005-05-06,16.45,16.8,16.13,16.65,75100,1.94153424249655,1.9828434816986,1.9037657952261,1.96513952204058,636298.331988958,0.0,1.0
2005-05-09,16.72,16.72,16.3,16.52,58400,1.97340136988099,1.97340136988099,1.92383028283853,1.94979609033696,494804.561759723,0.0,1.0
2005-05-10,16.37,16.6,16.21,16.35,48500,1.93209213067894,1.95923820215457,1.91320790704371,1.92973160272453,410925.021324427,0.0,1.0
2005-05-11,16.33,16.41,15.97,16.41,79300,1.92737107477013,1.93681318658774,1.88488157159088,1.93681318658774,671883.591567569,0.0,1.0
2005-05-12,16.13,16.42,16.11,16.42,81900,1.9037657952261,1.93799345056495,1.9014052672717,1.93799345056495,693912.561782898,0.0,1.0
2005-05-13,16.05,16.39,15.96,16.11,63200,1.89432368340849,1.93445265863334,1.88370130761367,1.9014052672717,535473.429849562,0.0,1.0
2005-05-16,16.31,16.44,16.22,16.34,57700,1.92501054681573,1.94035397851935,1.91438817102091,1.92855133874733,488873.685163287,0.0,1.0
2005-05-17,16.47,16.5,16.25,16.4,90800,1.94389477045095,1.94743556238256,1.91792896295252,1.93563292261054,769319.421366145,0.0,1.0
2005-05-18,16.67,16.79,16.37,16.57,111500,1.96750004999498,1.9816632177214,1.93209213067894,1.95569741022297,944703.915003582,0.0,1.0
2005-05-19,16.85,16.92,16.54,16.79,64600,1.98874480158461,1.99700664942502,1.95215661829136,1.9816632177214,547335.183042433,0.0,1.0
2005-05-20,16.94,16.97,16.5,16.9,57000,1.99936717737943,2.00290796931103,1.94743556238256,1.99464612147062,482942.808566851,0.0,1.0
2005-05-23,16.9,16.99,16.41,16.77,58700,1.99464612147062,2.00526849726543,1.93681318658774,1.979302689767,497346.366015337,0.0,1.0
2005-05-24,16.61,16.94,16.54,16.71,45600,1.96041846613177,1.99936717737943,1.95215661829136,1.97222110590379,386354.246853483,0.0,1.0
2005-05-25,16.64,16.99,16.5,16.85,69900,1.96395925806338,2.00526849726543,1.94743556238256,1.98874480158461,592240.391558298,0.0,1.0
2005-05-26,16.95,16.95,16.6,16.74,33500,2.00054744135663,2.00054744135663,1.95923820215457,1.9757618978354,283834.808543676,0.0,1.0
2005-05-27,16.98,17.09,16.85,16.87,72500,2.00408823328823,2.01707113703745,1.98874480158461,1.99110532953902,614269.361773629,0.0,1.0
2005-05-31,16.89,17.1,16.66,17.1,702500,1.99346585749342,2.01825140101465,1.96631978601778,2.01825140101465,5952058.29856515,0.0,1.0
2005-06-01,17.06,17.2,16.7,17.1,76400,2.01353034510584,2.03005404078667,1.97104084192659,2.01825140101465,647312.817096625,0.0,1.0
2005-06-02,16.97,17.2,16.62,16.62,74600,2.00290796931103,2.03005404078667,1.96159873010898,1.96159873010898,632061.991562933,0.0,1.0
2005-06-03,16.86,17.23,16.7,17.2,105900,1.98992506556181,2.03359483271827,1.97104084192659,2.03005404078667,897256.902232101,0.0,1.0
2005-06-06,17.23,17.3899,16.95,17.04,67300,2.03359483271827,2.05246725371372,2.00054744135663,2.01116981715144,570211.421342968,0.0,1.0
2005-06-07,17.25,17.47,17.25,17.41,104000,2.03595536067267,2.06192116817111,2.03595536067267,2.0548395843079,881158.808613206,0.0,1.0
2005-06-08,17.12,17.33,17.0,17.2,77300,2.02061192896905,2.04539747249029,2.00644876124264,2.03005404078667,654938.229863469,0.0,1.0
2005-06-09,17.42,17.49,16.99,17.2,70100,2.0560198482851,2.06428169612551,2.00526849726543,2.03005404078667,593934.927728708,0.0,1.0
2005-06-10,17.59,17.6,17.28,17.49,50000,2.07608433589753,2.07726459987473,2.03949615260428,2.06428169612551,423634.042602501,0.0,1.0
2005-06-13,17.58,17.6,17.24,17.55,33900,2.07490407192033,2.07726459987473,2.03477509669547,2.07136327998872,287223.880884496,0.0,1.0
2005-06-14,17.6,17.65,17.45,17.58,87500,2.07726459987473,2.08316591976074,2.05956064021671,2.07490407192033,741359.574554378,0.0,1.0
2005-06-15,17.78,17.82,17.52,17.6,113200,2.09850935146436,2.10323040737316,2.06782248805712,2.07726459987473,959107.472452063,0.0,1.0
2005-06-16,17.86,17.86,17.6,17.7,64200,2.10795146328197,2.10795146328197,2.07726459987473,2.08906723964674,543946.110701612,0.0,1.0
2005-06-17,17.87,17.99,17.7,17.98,119500,2.10913172725917,2.12329489498559,2.08906723964674,2.12211463100839,1012485.36181998,0.0,1.0
2005-06-20,17.83,17.99,17.71,17.93,131300,2.10441067135036,2.12329489498559,2.09024750362395,2.11621331112238,1112462.99587417,0.0,1.0
2005-06-21,17.78,17.99,17.65,17.84,108400,2.09850935146436,2.12329489498559,2.08316591976074,2.10559093532757,918438.604362223,0.0,1.0
2005-06-22,17.9,17.92,17.68,17.9,94100,2.11267251919077,2.11503304714518,2.08670671169234,2.11267251919077,797279.268177911,0.0,1.0
2005-06-23,17.42,17.9,17.3,17.9,129600,2.0560198482851,2.11267251919077,2.04185668055868,2.11267251919077,1098059.43842569,0.0,1.0
2005-06-24,18.14,18.14,17.57,17.68,546300,2.14099885464361,2.14099885464361,2.07372380794312,2.08670671169234,4628625.54947494,0.0,1.0
2005-06-27,18.1,18.1,17.74,17.74,101200,2.13627779873481,2.13627779873481,2.09378829555555,2.09378829555555,857435.302227462,0.0,1.0
2005-06-28,17.9,18.08,17.79,18.0,153900,2.15044096646122,2.17206551249268,2.13722596610867,2.16245460314537,1281044.23370121,0.32,1.0
2005-06-29,17.62,17.92,17.46,17.8,89900,2.11680278374563,2.15284369379805,2.097580965051,2.13842732977708,748316.287262758,0.0,1.0
2005-06-30,17.83,18.09,17.7,17.7,173400,2.14203142078233,2.17326687616109,2.12641369309294,2.12641369309294,1443359.77988167,0.0,1.0
2005-07-01,17.98,18.01,17.75,18.01,59500,2.16005187580854,2.16365596681378,2.13242051143501,2.16365596681378,495270.512704494,0.0,1.0
2005-07-05,18.0,18.05,17.78,18.0,80500,2.16245460314537,2.16846142148744,2.13602460244026,2.16245460314537,670071.870129609,0.0,1.0
2005-07-06,17.91,18.1,17.73,17.99,92800,2.15164233012964,2.17446823982951,2.13001778409819,2.16125323947695,772455.522335749,0.0,1.0
2005-07-07,17.96,18.06,17.72,17.8,43200,2.15764914847171,2.16966278515585,2.12881642042977,2.13842732977708,359591.363845952,0.0,1.0
2005-07-08,18.1,18.34,17.77,17.95,60700,2.17446823982951,2.20330096787144,2.13482323877184,2.1564477848033,505259.161700215,0.0,1.0
2005-07-11,18.5,18.5,17.95,18.02,128600,2.22252278656607,2.22252278656607,2.1564477848033,2.16485733048219,1070450.21737476,0.0,1.0
2005-07-12,18.49,18.55,18.24,18.5,64700,2.22132142289766,2.22852960490814,2.1912873311873,2.22252278656607,538554.658352618,0.0,1.0
2005-07-13,18.49,18.5,18.19,18.35,58900,2.22132142289766,2.22252278656607,2.18528051284523,2.20450233153986,490276.188206633,0.0,1.0
2005-07-14,18.0,18.6,17.9,18.6,78500,2.16245460314537,2.23453642325021,2.15044096646122,2.23453642325021,653424.121803408,0.0,1.0
2005-07-15,18.37,18.4,17.76,17.82,38300,2.20690505887669,2.21050914988193,2.13362187510343,2.14083005711391,318804.380446758,0.0,1.0
2005-07-18,18.01,18.54,17.97,18.32,64400,2.16365596681378,2.22732824123973,2.15885051214012,2.20089824053462,536057.496103688,0.0,1.0
2005-07-19,18.4,18.43,17.95,18.2,69800,2.21050914988193,2.21411324088717,2.1564477848033,2.18648187651365,581006.416584432,0.0,1.0
2005-07-20,18.52,18.52,18.04,18.21,130800,2.2249255139029,2.2249255139029,2.16726005781902,2.18768324018206,1088762.74053358,0.0,1.0
2005-07-21,18.3,18.68,17.91,18.45,68200,2.19849551319779,2.24414733259752,2.15164233012964,2.216515968224,567688.217923471,0.0,1.0
2005-07-22,18.5,18.58,18.3,18.43,55300,2.22252278656607,2.23213369591338,2.19849551319779,2.21411324088717,460310.241219472,0.0,1.0
2005-07-25,18.31,18.62,18.31,18.52,24400,2.1996968768662,2.23693915058704,2.1996968768662,2.2249255139029,203102.529579659,0.0,1.0
2005-07-26,18.47,18.68,18.34,18.65,107000,2.21891869556083,2.24414733259752,2.20330096787144,2.24054324159228,890654.53545178,0.0,1.0
2005-07-27,18.6,18.68,18.38,18.62,39000,2.23453642325021,2.24414733259752,2.2081064225451,2.23693915058704,324631.09236093,0.0,1.0
2005-07-28,18.26,18.74,18.18,18.69,126100,2.19369005852413,2.25135551460801,2.18407914917682,2.24534869626594,1049640.53196701,0.0,1.0
2005-07-29,17.935,18.32,16.62,18.14,284800,2.15464573930067,2.20089824053462,1.99666641690422,2.17927369450316,2370639.3616511,0.0,1.0
2005-08-01,18.14,18.2,17.67,18.0,54900,2.17927369450316,2.18648187651365,2.1228096020877,2.16245460314537,456980.691554232,0.0,1.0
2005-08-02,18.241,18.32,17.91,18.23,107200,2.19140746755415,2.20089824053462,2.15164233012964,2.19008596751889,892319.310284399,0.0,1.0
2005-08-03,19.01,19.07,18.14,18.37,531000,2.28379233365519,2.29100051566567,2.17927369450316,2.20690505887669,4419977.1806065,0.0,1.0
2005-08-04,19.25,19.32,18.81,19.17,543200,2.31262506169713,2.32103460737603,2.25976506028691,2.30301415234981,4521528.44539632,0.0,1.0
2005-08-05,18.38,19.49,18.23,19.49,439600,2.2081064225451,2.34145778973906,2.19008596751889,2.34145778973906,3659175.08209909,0.0,1.0
2005-08-08,18.08,18.58,18.08,18.23,56200,2.17206551249268,2.23213369591338,2.17206551249268,2.19008596751889,467801.727966262,0.0,1.0
2005-08-09,18.25,19.27,18.03,18.56,87600,2.19248869485572,2.31502778903396,2.16605869415061,2.22973096857655,729171.376687625,0.0,1.0
2005-08-10,18.08,18.75,18.02,18.66,72400,2.17206551249268,2.25255687827642,2.16485733048219,2.2417446052607,602648.489408494,0.0,1.0
2005-08-11,18.1,18.35,17.82,18.13,130000,2.17446823982951,2.20450233153986,2.14083005711391,2.17807233083475,1082103.6412031,0.0,1.0
2005-08-12,18.0,18.43,17.78,18.2,79100,2.16245460314537,2.21411324088717,2.13602460244026,2.18648187651365,658418.446301268,0.0,1.0
2005-08-15,18.06,18.17,17.88,17.88,57700,2.16966278515585,2.18287778550841,2.1480382391244,2.1480382391244,480287.539210913,0.0,1.0
2005-08-16,18.04,18.15,17.88,18.15,62300,2.16726005781902,2.18047505817158,2.1480382391244,2.18047505817158,518577.360361177,0.0,1.0
2005-08-17,17.76,18.15,17.75,18.0,67900,2.13362187510343,2.18047505817158,2.13242051143501,2.16245460314537,565191.05567454,0.0,1.0
2005-08-18,17.71,17.91,17.5,17.64,73100,2.12761505676136,2.15164233012964,2.10238641972466,2.11920551108246,608475.201322664,0.0,1.0
2005-08-19,17.87,17.95,17.55,17.62,43800,2.14683687545598,2.1564477848033,2.10839323806673,2.11680278374563,364585.688343813,0.0,1.0
2005-08-22,18.25,18.43,17.6,17.97,51700,2.19248869485572,2.21411324088717,2.1144000564088,2.15885051214012,430344.294232308,0.0,1.0
2005-08-23,17.6,18.7,17.499,18.15,279300,2.1144000564088,2.24655005993435,2.10226628335782,2.18047505817158,2324858.05375404,0.0,1.0
2005-08-24,17.43,17.94,17.21,17.49,69000,2.09397687404576,2.15524642113488,2.06754687334065,2.10118505605625,574347.317253953,0.0,1.0
2005-08-25,17.56,17.75,17.37,17.47,64700,2.10959460173515,2.13242051143501,2.08676869203528,2.09878232871942,538554.658352618,0.0,1.0
2005-08-26,17.17,17.5,17.17,17.45,26200,2.062741418667,2.10238641972466,2.062741418667,2.09637960138259,218085.503073239,0.0,1.0
2005-08-29,17.5,17.5,17.03,17.13,43500,2.10238641972466,2.10238641972466,2.0459223273092,2.05793596399334,362088.526094883,0.0,1.0
2005-08-30,17.36,17.61,17.02,17.27,46000,2.08556732836686,2.11560142007722,2.04472096364078,2.07475505535114,382898.211502635,0.0,1.0
2005-08-31,17.79,17.79,17.08,17.17,70000,2.13722596610867,2.13722596610867,2.05192914565127,2.062741418667,582671.191417053,0.0,1.0
2005-09-01,17.42,17.78,17.25,17.78,69800,2.09277551037735,2.13602460244026,2.07235232801431,2.13602460244026,581006.416584432,0.0,1.0
2005-09-02,17.36,17.64,17.28,17.55,24400,2.08556732836686,2.11920551108246,2.07595641901955,2.10839323806673,203102.529579659,0.0,1.0
2005-09-06,17.65,17.65,17.41,17.41,40200,2.12040687475087,2.12040687475087,2.09157414670893,2.09157414670893,334619.741356651,0.0,1.0
2005-09-07,17.62,17.71,17.4,17.53,48100,2.11680278374563,2.12761505676136,2.09037278304052,2.1059905107299,400378.347245146,0.0,1.0
2005-09-08,17.58,17.65,17.34,17.61,40400,2.11199732907197,2.12040687475087,2.08316460103004,2.11560142007722,336284.516189271,0.0,1.0
2005-09-09,17.56,17.79,17.4,17.72,82000,2.10959460173515,2.13722596610867,2.09037278304052,2.12881642042977,682557.68137426,0.0,1.0
2005-09-12,17.4,17.5,17.28,17.41,124300,2.09037278304052,2.10238641972466,2.07595641901955,2.09157414670893,1034657.55847342,0.0,1.0
2005-09-13,17.09,17.44,17.0,17.29,140200,2.05313050931968,2.09517823771418,2.04231823630396,2.07715778268796,1167007.15766673,0.0,1.0
2005-09-14,17.1,17.13,16.85,17.01,71300,2.09517823771418,2.09885398900841,2.06454697692888,2.08415098383147,581921.851827828,0.34,1.0
2005-09-15,16.77,17.14,16.65,17.14,86000,2.05474497347759,2.10007923943982,2.04004196830064,2.10007923943982,701897.324785318,0.0,1.0
2005-09-16,16.74,17.1,16.31,16.87,265400,2.05106922218335,2.09517823771418,1.99838345363264,2.06699747779171,2166087.7906747,0.0,1.0
2005-09-19,16.75,17.0,16.55,16.77,39700,2.05229447261476,2.08292573340006,2.02778946398653,2.05474497347759,324015.392953223,0.0,1.0
2005-09-20,16.51,16.98,16.25,16.72,50600,2.02288846226088,2.08047523253723,1.99103195104417,2.04861872132053,412976.798071362,0.0,1.0
2005-09-21,16.27,16.41,16.0,16.36,84400,1.993482451907,2.01063595794676,1.96040069025888,2.0045097057897,688838.769905591,0.0,1.0
2005-09-22,16.23,16.26,16.0,16.24,70100,1.98858145018135,1.99225720147559,1.96040069025888,1.98980670061276,572127.935668034,0.0,1.0
2005-09-23,16.54,16.64,16.01,16.12,78100,2.02656421355512,2.03881671786923,1.96162594069029,1.97510369543582,637420.710066666,0.0,1.0
2005-09-26,16.78,16.87,16.55,16.55,60300,2.055970223909,2.06699747779171,2.02778946398653,2.02778946398653,492144.287029706,0.0,1.0
2005-09-27,16.76,16.92,16.33,16.6,79500,2.05351972304618,2.07312372994876,2.00083395449547,2.03391571614359,648846.945586427,0.0,1.0
2005-09-28,16.24,16.91,16.11,16.67,50200,1.98980670061276,2.07189847951735,1.97387844500441,2.04249246916347,409712.159351431,0.0,1.0
2005-09-29,16.3,16.6035,16.08,16.3,92600,1.99715820320123,2.03434455379458,1.97020269371017,1.99715820320123,755763.863664193,0.0,1.0
2005-09-30,16.28,16.38,16.16,16.31,28400,1.99470770233841,2.00696020665253,1.98000469716147,1.99838345363264,231789.349115152,0.0,1.0
2005-10-03,16.64,16.75,16.2,16.21,34100,2.03881671786923,2.05229447261476,1.98490569888711,1.98613094931853,278310.450874179,0.0,1.0
2005-10-04,16.57,16.75,16.55,16.68,48800,2.03023996484935,2.05229447261476,2.02778946398653,2.04371771959488,398285.92383167,0.0,1.0
2005-10-05,16.16,16.66,16.16,16.5,99700,1.98000469716147,2.04126721873206,1.98000469716147,2.02166321182947,813711.200942979,0.0,1.0
2005-10-06,16.39,16.65,16.06,16.16,99200,2.00818545708394,2.04004196830064,1.96775219284735,1.98000469716147,809630.402543065,0.0,1.0
2005-10-07,16.25,16.66,16.11,16.57,55300,1.99103195104417,2.04126721873206,1.97387844500441,2.03023996484935,451336.303030561,0.0,1.0
2005-10-10,16.1,16.49,15.92,16.26,119400,1.972653194573,2.02043796139806,1.95059868680758,1.99225720147559,974494.657899616,0.0,1.0
2005-10-11,15.52,16.17,15.51,15.96,358900,1.90158866955111,1.98122994759288,1.9003634191197,1.95549968853323,2929197.09145874,0.0,1.0
2005-10-12,15.47,15.91,15.42,15.75,167100,1.89546241739405,1.94937343637617,1.88933616523699,1.92976942947358,1363802.82525148,0.0,1.0
2005-10-13,15.48,15.5,15.3,15.36,4197200,1.89668766782546,1.89913816868829,1.87463316006005,1.88198466264852,34255854.0882436,0.0,1.0
2005-10-14,15.5,15.54,15.46,15.54,682000,1.89913816868829,1.90403917041394,1.89423716696264,1.90403917041394,5566209.01748357,0.0,1.0
2005-10-17,15.27,15.53,15.22,15.46,558900,1.87095740876582,1.90281391998252,1.86483115660876,1.89423716696264,4561516.45142458,0.0,1.0
2005-10-18,15.08,15.31,15.04,15.24,492500,1.84767765056899,1.87585841049146,1.84277664884335,1.86728165747158,4019586.42391593,0.0,1.0
2005-10-19,15.44,15.44,14.44,15.08,434400,1.89178666609982,1.89178666609982,1.76926162295864,1.84767765056899,3545397.64984584,0.0,1.0
2005-10-20,15.28,15.45,15.15,15.45,207800,1.87218265919723,1.89301191653123,1.85625440358888,1.89301191653123,1695979.81500453,0.0,1.0
2005-10-21,15.3,15.42,15.04,15.28,166000,1.87463316006005,1.88933616523699,1.84277664884335,1.87218265919723,1354825.06877166,0.0,1.0
2005-10-24,15.53,15.54,15.1,15.27,294800,1.90281391998252,1.90403917041394,1.85012815143182,1.87095740876582,2406038.73658968,0.0,1.0
2005-10-25,15.41,15.5,15.07,15.5,198600,1.88811091480558,1.89913816868829,1.84645240013758,1.89913816868829,1620893.1244461,0.0,1.0
2005-10-26,15.34,15.54,15.2,15.2,212500,1.8795341617857,1.90403917041394,1.86238065574593,1.86238065574593,1734339.31996372,0.0,1.0
2005-10-27,15.22,15.42,15.12,15.4,171200,1.86483115660876,1.88933616523699,1.85257865229464,1.88688566437417,1397265.37213077,0.0,1.0
2005-10-28,15.33,15.45,15.21,15.45,144700,1.87830891135429,1.89301191653123,1.86360590617735,1.89301191653123,1180983.0569353,0.0,1.0
2005-10-31,15.32,15.5,15.25,15.3,925400,1.87708366092288,1.89913816868829,1.86850690790299,1.87463316006005,7552741.67856201,0.0,1.0
2005-11-01,15.28,15.5,15.08,15.15,236700,1.87218265919723,1.89913816868829,1.84767765056899,1.85625440358888,1931849.96251959,0.0,1.0
2005-11-02,15.729,15.73,15.18,15.18,405400,1.92719640356762,1.92731892861076,1.85993015488311,1.85993015488311,3308711.34265079,0.0,1.0
2005-11-03,15.51,15.76,15.3,15.76,134200,1.9003634191197,1.930994679905,1.87463316006005,1.930994679905,1095286.29053709,0.0,1.0
2005-11-04,15.6,15.63,15.35,15.43,106800,1.91139067300241,1.91506642429664,1.88075941221711,1.89056141566841,871658.538221767,0.0,1.0
2005-11-07,15.58,15.72,15.43,15.72,182300,1.90894017213958,1.92609367817935,1.89056141566841,1.92609367817935,1487859.09660888,0.0,1.0
2005-11-08,15.64,15.64,15.32,15.61,131700,1.91629167472805,1.91629167472805,1.87708366092288,1.91261592343382,1074882.29853752,0.0,1.0
2005-11-09,15.58,15.72,15.31,15.51,245100,1.90894017213958,1.92609367817935,1.87585841049146,1.9003634191197,2000407.37563816,0.0,1.0
2005-11-10,15.63,15.71,15.25,15.48,184800,1.91506642429664,1.92486842774794,1.86850690790299,1.89668766782546,1508263.08860846,0.0,1.0
2005-11-11,15.87,15.96,15.5,15.5,215800,1.94447243465052,1.95549968853323,1.89913816868829,1.89913816868829,1761272.58940317,0.0,1.0
2005-11-14,15.63,15.9,15.39,15.78,227400,1.91506642429664,1.94814818594476,1.88566041394276,1.93344518076782,1855947.11228118,0.0,1.0
2005-11-15,15.51,15.67,15.36,15.55,160600,1.9003634191197,1.91996742602229,1.88198466264852,1.90526442084535,1310752.44605258,0.0,1.0
2005-11-16,15.58,15.61,15.37,15.5,233400,1.90894017213958,1.91261592343382,1.88320991307993,1.89913816868829,1904916.69308016,0.0,1.0
2005-11-17,15.42,15.56,15.29,15.43,247700,1.88933616523699,1.90648967127676,1.87340790962864,1.89056141566841,2021627.52731772,0.0,1.0
2005-11-18,15.52,15.6,15.28,15.6,140400,1.90158866955111,1.91139067300241,1.87218265919723,1.91139067300241,1145888.19069603,0.0,1.0
2005-11-21,15.59,15.6,15.37,15.41,106100,1.91016542257099,1.91139067300241,1.88320991307993,1.88811091480558,865945.42046189,0.0,1.0
2005-11-22,15.53,15.76,15.45,15.5,233600,1.90281391998252,1.930994679905,1.89301191653123,1.89913816868829,1906549.01244013,0.0,1.0
2005-11-23,15.8,15.88,15.4,15.61,276200,1.93589568163064,1.94569768508194,1.88688566437417,1.91261592343382,2254233.03611285,0.0,1.0
2005-11-25,15.81,15.88,15.55,15.88,45000,1.93712093206205,1.94569768508194,1.90526442084535,1.94569768508194,367271.855992319,0.0,1.0
2005-11-28,15.67,15.71,15.25,15.25,341700,1.91996742602229,1.92486842774794,1.86850690790299,1.86850690790299,2788817.62650167,0.0,1.0
2005-11-29,15.6,15.72,15.28,15.72,275900,1.91139067300241,1.92609367817935,1.87218265919723,1.92609367817935,2251784.5570729,0.0,1.0
2005-11-30,15.49,15.66,15.28,15.5,260200,1.89791291825688,1.91874217559088,1.87218265919723,1.89913816868829,2123647.48731558,0.0,1.0
2005-12-01,16.18,16.23,15.63,15.75,795300,1.98245519802429,1.98858145018135,1.91506642429664,1.92976942947358,6490917.93490424,0.0,1.0
2005-12-02,16.0,16.17,15.89,16.17,344200,1.96040069025888,1.98122994759288,1.94692293551335,1.98122994759288,2809221.61850124,0.0,1.0
2005-12-05,16.03,16.14,15.8,15.93,242000,1.96407644155311,1.97755419629864,1.93589568163064,1.951823937239,1975106.42555869,0.0,1.0
2005-12-06,15.8,16.2,15.76,16.2,145500,1.93589568163064,1.98490569888711,1.930994679905,1.98490569888711,1187512.33437516,0.0,1.0
2005-12-07,15.72,15.936,15.65,15.7,166800,1.92609367817935,1.95255908749784,1.91751692515947,1.92364317731652,1361354.34621152,0.0,1.0
2005-12-08,15.77,15.83,15.56,15.64,224400,1.93221993033641,1.93957143292488,1.90648967127676,1.91629167472805,1831462.32188169,0.0,1.0
2005-12-09,15.98,16.11,15.76,15.83,287300,1.95795018939605,1.97387844500441,1.930994679905,1.93957143292488,2344826.76059096,0.0,1.0
2005-12-12,16.2,16.5,15.94,16.5,470900,1.98490569888711,2.02166321182947,1.95304918767041,2.02166321182947,3843295.93303962,0.0,1.0
2005-12-13,16.52,16.55,16.3,16.3,332000,2.02411371269229,2.02778946398653,1.99715820320123,1.99715820320123,2709650.13754333,0.0,1.0
2005-12-14,16.73,16.78,16.437,16.6,244600,2.04984397175194,2.055970223909,2.01394413411157,2.03391571614359,1996326.57723825,0.0,1.0
2005-12-15,16.54,16.79,16.4,16.75,1086800,2.02656421355512,2.05719547434041,2.00941070751535,2.05229447261476,8870023.40205446,0.0,1.0
2005-12-16,16.71,16.82,16.351,16.58,461900,2.04739347088912,2.06087122563465,2.00340698040143,2.03146521528076,3769841.56184114,0.0,1.0
2005-12-19,16.56,16.85,16.45,16.85,231300,2.02901471441794,2.06454697692888,2.01553695967241,2.06454697692888,1887777.33980051,0.0,1.0
2005-12-20,16.3,16.43,16.19,16.25,252500,2.03881671786923,2.05507721930009,2.02505783204312,2.03256267885736,2018695.43442893,0.34,1.0
2005-12-21,16.45,16.51,16.2648,16.5,238800,2.05757883490484,2.06508368171908,2.03441387440488,2.06383287391671,1909166.21679853,0.0,1.0
2005-12-22,16.41,16.51,16.24,16.51,221300,2.05257560369534,2.06508368171908,2.03131187105499,2.06508368171908,1769256.63223415,0.0,1.0
2005-12-23,16.37,16.37,16.26,16.31,157100,2.04757237248585,2.04757237248585,2.03381348665974,2.04006752567161,1255988.32771796,0.0,1.0
2005-12-27,16.07,16.49,15.92,16.49,207500,2.01004813841464,2.06258206611433,1.99128602137903,2.06258206611433,1658927.93126338,0.0,1.0
2005-12-28,16.18,16.3,15.91,16.19,116500,2.02380702424075,2.03881671786923,1.99003521357666,2.02505783204312,931398.091528595,0.0,1.0
2005-12-29,16.12,16.39,16.01,16.3,117800,2.01630217742651,2.0500739880906,2.00254329160039,2.03881671786923,941791.374953377,0.0,1.0
2005-12-30,16.07,16.1,15.69,15.98,315600,2.01004813841464,2.01380056182176,1.96251744192443,1.99879086819327,2523169.42220107,0.0,1.0
2006-01-03,16.25,16.25,15.74,15.99,302100,2.03256267885736,2.03256267885736,1.9687714809363,2.00004167599565,2415239.17125141,0.0,1.0
2006-01-04,16.23,16.4,16.02,16.35,222800,2.03006106325262,2.05132479589297,2.00379409940277,2.0450707568811,1781248.88233966,0.0,1.0
2006-01-05,16.4,16.45,16.17,16.3,174000,2.05132479589297,2.05757883490484,2.02255621643837,2.03881671786923,1391101.01224014,0.0,1.0
2006-01-06,16.32,16.5,16.2,16.45,241700,2.04131833347398,2.06383287391671,2.0263086398455,2.05757883490484,1932351.2336692,0.0,1.0
2006-01-09,16.43,16.49,16.25,16.32,141100,2.05507721930009,2.06258206611433,2.03256267885736,2.04131833347398,1128070.9932591,0.0,1.0
2006-01-10,16.47,16.5,16.09,16.32,147900,2.06008045050959,2.06383287391671,2.01254975401938,2.04131833347398,1182435.86040411,0.0,1.0
2006-01-11,16.44,16.5,16.21,16.35,144200,2.05632802710247,2.06383287391671,2.02755944764787,2.0450707568811,1152854.9768105,0.0,1.0
2006-01-12,16.66,16.75,16.36,16.5,207900,2.08384579875469,2.09510306897605,2.04632156468348,2.06383287391671,1662125.86462485,0.0,1.0
2006-01-13,16.74,16.75,16.52,16.72,101300,2.09385226117368,2.09510306897605,2.06633448952146,2.09135064556893,809876.623792676,0.0,1.0
2006-01-17,16.58,16.74,16.36,16.66,184100,2.0738393363357,2.09385226117368,2.04632156468348,2.08384579875469,1471848.82961729,0.0,1.0
2006-01-18,16.67,16.7,16.35,16.54,94000,2.08509660655706,2.08884902996418,2.0450707568811,2.0688361051262,751514.339945821,0.0,1.0
2006-01-19,16.79,16.79,16.46,16.65,119200,2.10010630018555,2.10010630018555,2.05882964270721,2.08259499095231,952984.141718528,0.0,1.0
2006-01-20,16.37,16.8,16.27,16.8,157400,2.04757237248585,2.10135710798792,2.03506429446211,2.10135710798792,1258386.77773906,0.0,1.0
2006-01-23,16.71,16.74,16.46,16.46,124000,2.09009983776656,2.09385226117368,2.05882964270721,2.05882964270721,991359.342056187,0.0,1.0
2006-01-24,16.55,16.73,16.41,16.73,217600,2.07008691292858,2.09260145337131,2.05257560369534,2.09260145337131,1739675.74864053,0.0,1.0
2006-01-25,16.54,16.75,16.32,16.68,525200,2.0688361051262,2.09510306897605,2.04131833347398,2.08634741435944,4198886.50361218,0.0,1.0
2006-01-26,16.56,16.64,16.45,16.46,273200,2.07133772073095,2.08134418314994,2.05757883490484,2.05882964270721,2184188.48588509,0.0,1.0
2006-01-27,16.57,16.64,16.45,16.51,138500,2.07258852853332,2.08134418314994,2.05757883490484,2.06508368171908,1107284.42640954,0.0,1.0
2006-01-30,16.6,16.7,16.5,16.51,103700,2.07634095194045,2.08884902996418,2.06383287391671,2.06508368171908,829064.223961504,0.0,1.0
2006-01-31,16.6,16.68,16.5,16.66,132400,2.07634095194045,2.08634741435944,2.06383287391671,2.08384579875469,1058515.94264709,0.0,1.0
2006-02-01,16.64,16.7,16.5,16.5,118200,2.08134418314994,2.08884902996418,2.06383287391671,2.06383287391671,944989.308314851,0.0,1.0
2006-02-02,16.5,16.63,16.41,16.57,163200,2.06383287391671,2.08009337534757,2.05257560369534,2.07258852853332,1304756.8114804,0.0,1.0
2006-02-03,16.53,16.65,16.43,16.49,140100,2.06758529732383,2.08259499095231,2.05507721930009,2.06258206611433,1120076.15985542,0.0,1.0
2006-02-06,16.6,16.66,16.45,16.57,79300,2.07634095194045,2.08384579875469,2.05757883490484,2.07258852853332,633990.288911739,0.0,1.0
2006-02-07,16.41,16.58,16.28,16.52,334500,2.05257560369534,2.0738393363357,2.03631510226449,2.06633448952146,2674271.77353061,0.0,1.0
2006-02-08,16.69,16.69,16.36,16.37,198900,2.08759822216181,2.08759822216181,2.04632156468348,2.04757237248585,1590172.36399174,0.0,1.0
2006-02-09,16.43,16.71,16.32,16.65,120000,2.05507721930009,2.09009983776656,2.04131833347398,2.08259499095231,959380.008441473,0.0,1.0
2006-02-10,16.41,16.65,16.32,16.5,122800,2.05257560369534,2.08259499095231,2.04131833347398,2.06383287391671,981765.541971776,0.0,1.0
2006-02-13,16.4,16.61,16.25,16.35,122500,2.05132479589297,2.07759175974282,2.03256267885736,2.0450707568811,979367.09195067,0.0,1.0
2006-02-14,16.45,16.48,16.0,16.32,178100,2.05757883490484,2.06133125831196,2.00129248379802,2.04131833347398,1423879.82919522,0.0,1.0
2006-02-15,16.39,16.52,16.22,16.52,130200,2.0500739880906,2.06633448952146,2.02881025545024,2.06633448952146,1040927.309159,0.0,1.0
2006-02-16,16.45,16.48,16.25,16.43,116700,2.05757883490484,2.06133125831196,2.03256267885736,2.05507721930009,932997.058209332,0.0,1.0
2006-02-17,16.41,16.51,16.36,16.48,118500,2.05257560369534,2.06508368171908,2.04632156468348,2.06133125831196,947387.758335956,0.0,1.0
2006-02-21,16.55,16.59,16.29,16.52,105300,2.07008691292858,2.07509014413807,2.03756591006686,2.06633448952146,841855.957407391,0.0,1.0
2006-02-22,16.7,16.71,16.47,16.63,145500,2.08884902996418,2.09009983776656,2.06008045050959,2.08009337534757,1163248.26023529,0.0,1.0
2006-02-23,16.8,16.89,16.34,16.75,205300,2.10135710798792,2.11261437820928,2.04381994907873,2.09510306897605,1641339.29777529,0.0,1.0
2006-02-24,16.89,16.89,16.49,16.89,87000,2.11261437820928,2.11261437820928,2.06258206611433,2.11261437820928,695550.506120069,0.0,1.0
2006-02-27,17.1,17.13,16.9,16.95,288900,2.13888134205913,2.14263376546626,2.11386518601166,2.12011922502353,2309707.37032285,0.0,1.0
2006-02-28,17.34,17.46,17.1,17.15,443000,2.1689007293161,2.18391042294459,2.13888134205913,2.145135381071,3541711.19782978,0.0,1.0
2006-03-01,17.45,17.54,17.25,17.35,259000,2.18265961514222,2.19391688536358,2.15764345909474,2.17015153711848,2070661.85155284,0.0,1.0
2006-03-02,17.39,17.54,17.27,17.48,198400,2.17515476832797,2.19391688536358,2.16014507469949,2.18641203854934,1586174.9472899,0.0,1.0
2006-03-03,17.31,17.55,17.2,17.3,275400,2.16514830590898,2.19516769316595,2.15138942008287,2.16389749810661,2201777.11937318,0.0,1.0
2006-03-06,17.26,17.43,17.16,17.38,331700,2.15889426689711,2.18015799953747,2.14638618887338,2.1739039605256,2651886.24000031,0.0,1.0
2006-03-07,17.74,17.78,17.4,17.43,536300,2.21893304141105,2.22393627262055,2.17640557613035,2.18015799953747,4287629.15439302,0.0,1.0
2006-03-08,17.62,17.79,17.2,17.7,319000,2.20392334778257,2.22518708042292,2.15138942008287,2.21392981020156,2550351.85577358,0.0,1.0
2006-03-09,17.86,17.91,17.53,17.62,333200,2.23394273503954,2.24019677405141,2.19266607756121,2.20392334778257,2663878.49010582,0.0,1.0
2006-03-10,17.97,17.97,17.72,17.81,302500,2.24770162086565,2.24770162086565,2.21643142580631,2.22768869602767,2418437.10461288,0.0,1.0
2006-03-13,17.51,17.99,17.33,17.71,228000,2.19016446195646,2.2502032364704,2.16764992151373,2.21518061800393,1822822.0160388,0.0,1.0
2006-03-14,17.75,17.85,17.25,17.38,318100,2.22018384921343,2.23269192723717,2.15764345909474,2.1739039605256,2543156.50571027,0.0,1.0
2006-03-15,17.9,17.99,17.8,17.9,204400,2.23894596624903,2.2502032364704,2.2264378882253,2.23894596624903,1634143.94771198,0.0,1.0
2006-03-16,17.73,17.99,17.6,17.99,167300,2.21768223360868,2.2502032364704,2.20142173217782,2.2502032364704,1337535.62843549,0.0,1.0
2006-03-17,17.74,17.92,17.68,17.86,431200,2.21893304141105,2.24144758185378,2.21142819459681,2.23394273503954,3447372.16366637,0.0,1.0
2006-03-20,17.8,17.94,17.75,17.87,377300,2.2264378882253,2.24394919745853,2.22018384921343,2.23519354284191,3016450.64320806,0.0,1.0
2006-03-21,17.51,17.85,17.37,17.74,352800,2.19016446195646,2.23269192723717,2.17265315272323,2.21893304141105,2820577.22481793,0.0,1.0
2006-03-22,17.31,17.58,17.21,17.51,287100,2.21017738679444,2.24465155747234,2.19740917543225,2.23571380951881,2248553.00289171,0.36,1.0
2006-03-23,17.15,17.5,17.07,17.42,185400,2.18974824861494,2.23443698838259,2.17953367952519,2.22422241929284,1452043.63196142,0.0,1.0
2006-03-24,17.18,17.25,17.07,17.15,187500,2.1935787120236,2.20251645997713,2.17953367952519,2.18974824861494,1468490.72811632,0.0,1.0
2006-03-27,17.39,17.45,17.2,17.26,153200,2.22039195588419,2.2280528827015,2.19613235429603,2.20379328111335,1199854.82425291,0.0,1.0
2006-03-28,17.16,17.4399,17.09,17.41,141100,2.19102506975116,2.22676329335392,2.18208732179763,2.22294559815662,1105088.22259847,0.0,1.0
2006-03-29,17.2,17.3,17.11,17.27,157200,2.19613235429603,2.20890056565822,2.18464096407007,2.20507010224956,1231182.62645273,0.0,1.0
2006-03-30,17.15,17.29,17.09,17.28,123800,2.18974824861494,2.207623744522,2.18208732179763,2.20634692338578,969595.478084272,0.0,1.0
2006-03-31,17.18,17.22,17.02,17.22,325000,2.1935787120236,2.19868599656847,2.1731495738441,2.19868599656847,2545383.92873496,0.0,1.0
2006-04-03,17.16,17.4,17.07,17.19,243800,2.19102506975116,2.22166877702041,2.17953367952519,2.19485553315982,1909429.54407872,0.0,1.0
2006-04-04,17.2,17.46,17.2,17.2,237200,2.19613235429603,2.22932970383772,2.19613235429603,2.19613235429603,1857738.67044903,0.0,1.0
2006-04-05,17.17,17.393,17.098,17.3,169400,2.19230189088738,2.22077500222505,2.1831087787066,2.20890056565822,1326732.42316216,0.0,1.0
2006-04-06,17.22,17.39,17.1,17.19,182000,2.19868599656847,2.22039195588419,2.18336414293385,2.19485553315982,1425415.00009158,0.0,1.0
2006-04-07,17.12,17.35,17.06,17.3,148200,2.18591778520628,2.21528467133931,2.17825685838897,2.20890056565822,1160695.07150315,0.0,1.0
2006-04-10,17.05,17.28,16.98,17.18,188400,2.17698003725275,2.20634692338578,2.16804228929922,2.1935787120236,1475539.48361129,0.0,1.0
2006-04-11,17.05,17.24,16.81,17.17,266400,2.17698003725275,2.20123963884091,2.14633632998351,2.19230189088738,2086431.62650768,0.0,1.0
2006-04-12,17.07,17.39,16.96,17.17,226300,2.17953367952519,2.22039195588419,2.16548864702679,2.19230189088738,1772370.40945453,0.0,1.0
2006-04-13,16.92,17.17,16.89,17.1,141300,2.16038136248191,2.19230189088738,2.15655089907326,2.18336414293385,1106654.61270846,0.0,1.0
2006-04-17,16.8,17.1,16.66,16.97,154900,2.14505950884729,2.18336414293385,2.12718401294023,2.16676546816301,1213169.14018783,0.0,1.0
2006-04-18,17.22,17.24,16.7,16.88,221100,2.19868599656847,2.20123963884091,2.1322912974851,2.15527407793704,1731644.26659477,0.0,1.0
2006-04-19,17.21,17.23,16.99,17.14,172900,2.19740917543225,2.19996281770469,2.16931911043544,2.18847142747872,1354144.250087,0.0,1.0
2006-04-20,17.13,17.25,16.96,17.18,136400,2.1871946063425,2.20251645997713,2.16548864702679,2.1935787120236,1068278.05501369,0.0,1.0
2006-04-21,17.08,17.23,16.99,17.22,127800,2.18081050066141,2.19996281770469,2.16931911043544,2.19868599656847,1000923.28028409,0.0,1.0
2006-04-24,16.93,17.2,16.91,17.08,185100,2.16165818361813,2.19613235429603,2.15910454134569,2.18081050066141,1449694.04679644,0.0,1.0
2006-04-25,16.94,17.03,16.7,16.99,135100,2.16293500475435,2.17442639498032,2.1322912974851,2.16931911043544,1058096.51929875,0.0,1.0
2006-04-26,16.96,17.04,16.76,16.86,169800,2.16548864702679,2.17570321611654,2.13995222430241,2.1527204356646,1329865.20338214,0.0,1.0
2006-04-27,16.91,17.1,16.75,16.99,124300,2.15910454134569,2.18336414293385,2.1386754031662,2.16931911043544,973511.45335925,0.0,1.0
2006-04-28,16.96,17.05,16.85,16.98,147500,2.16548864702679,2.17698003725275,2.15144361452838,2.16804228929922,1155212.70611817,0.0,1.0
2006-05-01,16.88,17.09,16.84,16.9,273600,2.15527407793704,2.18208732179763,2.15016679339216,2.15782772020947,2142821.67046734,0.0,1.0
2006-05-02,16.99,17.1,16.82,16.94,191600,2.16931911043544,2.18336414293385,2.14761315111973,2.16293500475435,1500601.72537114,0.0,1.0
2006-05-03,17.12,17.25,16.97,17.02,232200,2.18591778520628,2.20251645997713,2.16676546816301,2.1731495738441,1818578.91769926,0.0,1.0
2006-05-04,17.08,17.14,16.85,17.0,162300,2.18081050066141,2.18847142747872,2.15144361452838,2.17059593157166,1271125.57425749,0.0,1.0
2006-05-05,17.3,17.39,17.11,17.15,116900,2.20890056565822,2.22039195588419,2.18464096407007,2.18974824861494,915555.019289591,0.0,1.0
2006-05-08,17.31,17.38,17.02,17.38,249100,2.21017738679444,2.21911513474797,2.1731495738441,2.21911513474797,1950938.88199347,0.0,1.0
2006-05-09,17.22,17.47,17.05,17.47,221700,2.19868599656847,2.23060652497394,2.17698003725275,2.23060652497394,1736343.43692474,0.0,1.0
2006-05-10,17.0,17.24,16.9,17.24,223500,2.17059593157166,2.20123963884091,2.15782772020947,2.20123963884091,1750440.94791466,0.0,1.0
2006-05-11,16.9,17.23,16.9,17.09,237900,2.15782772020947,2.19996281770469,2.15782772020947,2.18208732179763,1863221.035834,0.0,1.0
2006-05-12,16.97,17.05,16.8,16.9,309600,2.16676546816301,2.17698003725275,2.14505950884729,2.15782772020947,2424771.89026567,0.0,1.0
2006-05-15,17.03,17.12,16.8,16.91,156900,2.17442639498032,2.18591778520628,2.14505950884729,2.15910454134569,1228833.04128774,0.0,1.0
2006-05-16,16.96,17.19,16.91,17.19,119600,2.16548864702679,2.19485553315982,2.15910454134569,2.19485553315982,936701.285774465,0.0,1.0
2006-05-17,16.85,16.97,16.78,16.9,222900,2.15144361452838,2.16676546816301,2.14250586657485,2.15782772020947,1745741.77758469,0.0,1.0
2006-05-18,16.65,17.03,16.63,16.86,177600,2.12590719180401,2.17442639498032,2.12335354953157,2.1527204356646,1390954.41767178,0.0,1.0
2006-05-19,16.56,16.91,16.44,16.65,306200,2.11441580157804,2.15910454134569,2.09909394794342,2.12590719180401,2398143.25839583,0.0,1.0
2006-05-22,16.59,16.79,16.41,16.495,317600,2.1182462649867,2.14378268771107,2.09526348453476,2.10611646419262,2487427.4946653,0.0,1.0
2006-05-23,16.49,17.0,16.45,16.61,185000,2.10547805362451,2.17059593157166,2.10037076907964,2.12079990725913,1448910.85174144,0.0,1.0
2006-05-24,16.52,16.87,16.38,16.52,571100,2.10930851703317,2.15399725680082,2.09143302112611,2.10930851703317,4472826.95907857,0.0,1.0
2006-05-25,17.1,17.1,16.48,16.68,256700,2.18336414293385,2.18336414293385,2.10420123248829,2.12973765521267,2010461.70617312,0.0,1.0
2006-05-26,17.18,17.23,16.93,17.11,116800,2.1935787120236,2.19996281770469,2.16165818361813,2.18464096407007,914771.824234594,0.0,1.0
2006-05-30,17.01,17.19,16.8,16.95,147700,2.17187275270788,2.19485553315982,2.14505950884729,2.16421182589057,1156779.09622817,0.0,1.0
2006-05-31,17.37,17.55,16.91,17.02,778000,2.21783831361175,2.24082109406369,2.15910454134569,2.1731495738441,6093257.527864,0.0,1.0
2006-06-01,17.5,17.55,17.25,17.37,248300,2.23443698838259,2.24082109406369,2.20251645997713,2.21783831361175,1944673.32155351,0.0,1.0
2006-06-02,17.5,17.6,17.27,17.51,178400,2.23443698838259,2.24720519974478,2.20507010224956,2.23571380951881,1397219.97811175,0.0,1.0
2006-06-05,17.0,17.46,16.9899,17.4,213200,2.17059593157166,2.22932970383772,2.16930634222408,2.22166877702041,1669771.85725014,0.0,1.0
2006-06-06,17.05,17.05,16.8,16.97,169200,2.17698003725275,2.17698003725275,2.14505950884729,2.16676546816301,1325166.03305217,0.0,1.0
2006-06-07,16.81,17.21,16.78,17.0,152500,2.14633632998351,2.19740917543225,2.14250586657485,2.17059593157166,1194372.45886794,0.0,1.0
2006-06-08,17.1,17.19,16.31,16.81,272000,2.18336414293385,2.19485553315982,2.08249527317258,2.14633632998351,2130290.54958741,0.0,1.0
2006-06-09,16.94,17.23,16.82,17.2,152400,2.16293500475435,2.19996281770469,2.14761315111973,2.19613235429603,1193589.26381295,0.0,1.0
2006-06-12,16.85,17.05,16.82,16.86,188000,2.15144361452838,2.17698003725275,2.14761315111973,2.1527204356646,1472406.7033913,0.0,1.0
2006-06-13,16.36,16.9,16.177,16.9,354000,2.13739858202998,2.20794841297718,2.11349002820898,2.20794841297718,2709574.17521051,0.38,1.0
2006-06-14,16.36,16.67,16.17,16.33,198900,2.13739858202998,2.17789941090707,2.11257549336337,2.13347914697735,1522413.28658014,0.0,1.0
2006-06-15,16.77,16.8,16.38,16.46,229200,2.19096419441581,2.19488362946844,2.14001153873172,2.15046336553872,1754334.46598376,0.0,1.0
2006-06-16,16.76,16.88,16.59,16.74,663300,2.18965771606494,2.20533545627543,2.16744758410008,2.18704475936319,5077007.20456818,0.0,1.0
2006-06-19,16.59,16.83,16.46,16.82,393000,2.16744758410008,2.19880306452106,2.15046336553872,2.19749658617018,3008086.58434388,0.0,1.0
2006-06-20,16.64,16.8,16.38,16.57,310800,2.17397997585445,2.19488362946844,2.14001153873172,2.16483462739833,2378914.27586279,0.0,1.0
2006-06-21,16.69,16.82,16.52,16.65,131600,2.18051236760882,2.19749658617018,2.15830223564396,2.17528645420532,1007288.02671668,0.0,1.0
2006-06-22,16.81,16.85,16.41,16.71,182000,2.19619010781931,2.20141602122281,2.14393097378435,2.18312532431057,1393057.90928902,0.0,1.0
2006-06-23,16.98,17.05,16.75,16.84,275000,2.21840023978417,2.22754558824029,2.18835123771407,2.20010954287193,2104895.19260704,0.0,1.0
2006-06-26,16.9,17.1,16.88,17.02,140700,2.20794841297718,2.23407797999466,2.20533545627543,2.22362615318767,1076940.92218113,0.0,1.0
2006-06-27,16.47,16.94,16.4399,16.94,104000,2.15176984388959,2.21317432638067,2.14783734405346,2.21317432638067,796033.091022299,0.0,1.0
2006-06-28,16.4,16.59,16.38,16.56,126800,2.14262449543347,2.16744758410008,2.14001153873172,2.16352814904746,970548.037900265,0.0,1.0
2006-06-29,17.07,17.08,16.47,16.53,221600,2.23015854494204,2.23146502329291,2.15176984388959,2.15960871399484,1696162.81702443,0.0,1.0
2006-06-30,16.93,17.14,16.61,17.14,395800,2.2118678480298,2.23930389339815,2.17006054080183,2.23930389339815,3029518.24448678,0.0,1.0
2006-07-03,16.91,16.91,16.69,16.81,68000,2.20925489132805,2.20925489132805,2.18051236760882,2.19619010781931,520483.174899195,0.0,1.0
2006-07-05,17.13,17.15,16.72,17.0,181900,2.23799741504728,2.24061037174903,2.18443180266144,2.22101319648592,1392292.49285535,0.0,1.0
2006-07-06,17.1,17.15,16.94,17.1,143700,2.23407797999466,2.24061037174903,2.21317432638067,2.23407797999466,1099903.41519139,0.0,1.0
2006-07-07,16.22,16.54,16.19,16.54,381600,2.11910788511774,2.16091519234571,2.11518845006512,2.16091519234571,2920829.11090489,0.0,1.0
2006-07-10,16.17,16.25,16.08,16.21,298800,2.11257549336337,2.12302732017036,2.1008171882055,2.11780140676687,2287064.30382176,0.0,1.0
2006-07-11,16.01,16.17,15.92,16.17,375100,2.09167183974938,2.11257549336337,2.07991353459152,2.11257549336337,2871077.04271601,0.0,1.0
2006-07-12,15.67,15.97,15.6,15.95,1689000,2.04725157581967,2.08644592634589,2.03810622736355,2.08383296964414,12927883.5647756,0.0,1.0
2006-07-13,16.21,16.47,15.8,15.8,6463500,2.11780140676687,2.15176984388959,2.06423579438103,2.06423579438103,49472691.1906021,0.0,1.0
2006-07-14,16.3,16.412,16.15,16.18,1199800,2.12955971192473,2.14419226945452,2.10996253666162,2.11388197171424,9183466.3712361,0.0,1.0
2006-07-17,16.17,16.31,15.87,16.26,519900,2.11257549336337,2.13086619027561,2.07338114283715,2.12433379852124,3979400.03867782,0.0,1.0
2006-07-18,16.16,16.25,16.0,16.16,516100,2.1112690150125,2.12302732017036,2.09036536139851,2.1112690150125,3950314.21419815,0.0,1.0
2006-07-19,16.14,16.32,15.83,16.18,719200,2.10865605831075,2.13217266862648,2.06815522943365,2.11388197171424,5504874.99099266,0.0,1.0
2006-07-20,16.2,16.2,16.05,16.12,413400,2.11649492841599,2.11649492841599,2.09689775315288,2.106043101609,3164231.53681364,0.0,1.0
2006-07-21,15.96,16.19,15.9,16.13,433300,2.08513944799501,2.11518845006512,2.07730057788977,2.10734957995987,3316549.40711502,0.0,1.0
2006-07-24,16.03,16.03,15.85,16.0,515700,2.09428479645113,2.09428479645113,2.0707681861354,2.09036536139851,3947252.54846346,0.0,1.0
2006-07-25,16.17,16.19,15.84,15.84,436200,2.11257549336337,2.11518845006512,2.06946170778452,2.06946170778452,3338746.4836916,0.0,1.0
2006-07-26,16.12,16.25,16.03,16.2,255300,2.106043101609,2.12302732017036,2.09428479645113,2.11649492841599,1954108.15517301,0.0,1.0
2006-07-27,16.09,16.2,16.0699,16.15,182700,2.10212366655638,2.11649492841599,2.09949764507112,2.10996253666162,1398415.82432475,0.0,1.0
2006-07-28,16.15,16.2,16.11,16.16,247900,2.10996253666162,2.11649492841599,2.10473662325812,2.1112690150125,1897467.33908104,0.0,1.0
2006-07-31,16.31,16.33,16.11,16.19,348000,2.13086619027561,2.13347914697735,2.10473662325812,2.11518845006512,2663649.18918999,0.0,1.0
2006-08-01,16.3,16.4,16.15,16.31,305700,2.12955971192473,2.14262449543347,2.10996253666162,2.13086619027561,2339878.03774536,0.0,1.0
2006-08-02,16.39,16.53,16.3,16.31,198900,2.1413180170826,2.15960871399484,2.12955971192473,2.13086619027561,1522413.28658015,0.0,1.0
2006-08-03,16.49,16.57,16.31,16.41,237000,2.15438280059134,2.16483462739833,2.13086619027561,2.14393097378435,1814036.94781043,0.0,1.0
2006-08-04,16.82,16.8438,16.43,16.57,617400,2.19749658617018,2.20060600464526,2.1465439304861,2.16483462739833,4725681.06151123,0.0,1.0
2006-08-07,16.66,16.8,16.59,16.62,307600,2.1765929325562,2.19488362946844,2.16744758410008,2.1713670191527,2354420.94998518,0.0,1.0
2006-08-08,16.69,16.85,16.56,16.75,383900,2.18051236760882,2.20141602122281,2.16352814904746,2.18835123771407,2938433.68887943,0.0,1.0
2006-08-09,16.62,16.95,16.25,16.89,417500,2.1713670191527,2.21448080473155,2.12302732017036,2.2066419346263,3195613.61059433,0.0,1.0
2006-08-10,16.9,16.95,16.4999,16.53,457500,2.20794841297718,2.21448080473155,2.1556762141587,2.15960871399484,3501780.18406443,0.0,1.0
2006-08-11,16.9,16.95,16.69,16.77,269600,2.20794841297718,2.21448080473155,2.18051236760882,2.19096419441581,2063562.70518857,0.0,1.0
2006-08-14,16.89,16.95,16.76,16.9,251000,2.2066419346263,2.21448080473155,2.18965771606494,2.20794841297718,1921195.24852497,0.0,1.0
2006-08-15,17.1,17.14,16.89,16.9,665700,2.23407797999466,2.23930389339815,2.2066419346263,2.20794841297718,5095377.19897638,0.0,1.0
2006-08-16,17.19,17.2,17.05,17.15,393200,2.24583628515252,2.2471427635034,2.22754558824029,2.24061037174903,3009617.41721123,0.0,1.0
2006-08-17,17.22,17.25,17.0,17.2,308600,2.24975572020515,2.25367515525777,2.22101319648592,2.2471427635034,2362075.11432193,0.0,1.0
2006-08-18,17.0,17.25,16.99,17.25,201800,2.22101319648592,2.25367515525777,2.21970671813504,2.25367515525777,1544610.36315673,0.0,1.0
2006-08-21,16.92,17.01,16.85,16.92,181500,2.21056136967892,2.22231967483679,2.20141602122281,2.21056136967892,1389230.82712065,0.0,1.0
2006-08-22,16.95,17.02,16.86,16.86,214600,2.21448080473155,2.22362615318767,2.20272249957368,2.20272249957368,1642583.66666716,0.0,1.0
2006-08-23,16.98,17.1,16.9,17.02,167000,2.21840023978417,2.23407797999466,2.20794841297718,2.22362615318767,1278245.44423773,0.0,1.0
2006-08-24,16.98,17.05,16.92,16.92,225000,2.21840023978417,2.22754558824029,2.21056136967892,2.21056136967892,1722186.9757694,0.0,1.0
2006-08-25,16.95,17.1,16.95,17.01,252000,2.21448080473155,2.23407797999466,2.21448080473155,2.22231967483679,1928849.41286172,0.0,1.0
2006-08-28,17.1,17.19,16.99,17.0,281800,2.23407797999466,2.24583628515252,2.21970671813504,2.22101319648592,2156943.51009696,0.0,1.0
2006-08-29,17.0,17.13,16.97,17.13,322600,2.22101319648592,2.23799741504728,2.21709376143329,2.23799741504728,2469233.41503647,0.0,1.0
2006-08-30,17.13,17.23,16.95,17.05,325500,2.23799741504728,2.25106219855602,2.21448080473155,2.22754558824029,2491430.49161306,0.0,1.0
2006-08-31,17.02,17.27,17.0,17.11,956700,2.22362615318767,2.25628811195952,2.22101319648592,2.23538445834553,7322739.02097145,0.0,1.0
2006-09-01,17.18,17.22,17.05,17.12,306100,2.24452980680165,2.24975572020515,2.22754558824029,2.23669093669641,2342939.70348005,0.0,1.0
2006-09-05,17.3,17.35,17.16,17.22,325800,2.26020754701214,2.26673993876651,2.2419168500999,2.24975572020515,2493726.74091408,0.0,1.0
2006-09-06,17.02,17.31,17.01,17.27,215900,2.22362615318767,2.26151402536301,2.22231967483679,2.25628811195952,1652534.08030494,0.0,1.0
2006-09-07,17.02,17.09,16.86,17.0,391700,2.22362615318767,2.23277150164378,2.20272249957368,2.22101319648592,2998136.17070609,0.0,1.0
2006-09-08,17.16,17.27,17.01,17.04,820600,2.2419168500999,2.25628811195952,2.22231967483679,2.22623910988941,6281007.25473941,0.0,1.0
2006-09-11,17.11,17.25,17.0,17.16,563700,2.23538445834553,2.25367515525777,2.22101319648592,2.2419168500999,4314652.4366276,0.0,1.0
2006-09-12,17.37,17.39,17.08,17.08,334700,2.26935289546826,2.27196585217001,2.23146502329291,2.23146502329291,2561848.80351118,0.0,1.0
2006-09-13,17.0,17.22,16.91,17.22,460700,2.27327233052088,2.30269114891586,2.2612373593593,2.30269114891586,3445209.7510928,0.4,1.0
2006-09-14,16.9,17.2,16.81,17.0,252200,2.25990014034134,2.30001671087995,2.24786516917976,2.27327233052088,1886003.688356,0.0,1.0
2006-09-15,16.91,17.05,16.83,17.03,510300,2.2612373593593,2.27995842561065,2.25053960721567,2.27728398757474,3816128.79527384,0.0,1.0
2006-09-18,16.9,17.0,16.76,16.93,294600,2.25990014034134,2.27327233052088,2.24117907409,2.26391179739521,2203079.64547849,0.0,1.0
2006-09-19,17.13,17.14,16.77,16.95,363100,2.29065617775427,2.29199339677223,2.24251629310795,2.26658623543111,2715336.79318819,0.0,1.0
2006-09-20,17.25,17.39,17.0,17.15,412900,2.30670280596972,2.32542387222106,2.27327233052088,2.29333061579018,3087751.4786764,0.0,1.0
2006-09-21,17.18,17.44,17.14,17.25,282300,2.29734227284404,2.33210996731083,2.29199339677223,2.30670280596972,2111097.70508682,0.0,1.0
2006-09-22,17.0,17.28,16.95,17.28,245400,2.27327233052088,2.31071446302358,2.26658623543111,2.31071446302358,1835151.88391182,0.0,1.0
2006-09-25,17.04,17.14,16.88,17.0,294000,2.27862120659269,2.29199339677223,2.25722570230544,2.27327233052088,2198592.72155695,0.0,1.0
2006-09-26,17.26,17.38,17.08,17.14,383300,2.30804002498767,2.32408665320311,2.28397008266451,2.29199339677223,2866396.56521353,0.0,1.0
2006-09-27,17.45,17.55,17.22,17.25,450300,2.33344718632878,2.34681937650832,2.30269114891586,2.30670280596972,3367436.40311937,0.0,1.0
2006-09-28,17.51,17.57,17.3699,17.56,274400,2.34147050043651,2.34949381454423,2.32273606199498,2.34815659552627,2052019.87345315,0.0,1.0
2006-09-29,17.42,17.6,17.39,17.44,326200,2.32943552927492,2.35350547159809,2.32542387222106,2.33210996731083,2439390.97201319,0.0,1.0
2006-10-02,17.39,17.59,17.29,17.46,261200,2.32542387222106,2.35216825258013,2.31205168204153,2.33478440534674,1953307.54717917,0.0,1.0
2006-10-03,17.56,17.6,17.37,17.41,396700,2.34815659552627,2.35350547159809,2.32274943418516,2.32809831025697,2966604.5327947,0.0,1.0
2006-10-04,17.81,17.82,17.45,17.5,428300,2.38158707097511,2.38292428999306,2.33344718632878,2.34013328141855,3202915.85932939,0.0,1.0
2006-10-05,17.95,17.95,17.56,17.8,356600,2.40030813722646,2.40030813722646,2.34815659552627,2.38024985195716,2666728.45070478,0.0,1.0
2006-10-06,17.92,18.02,17.81,17.95,353900,2.3962964801726,2.40966867035213,2.38158707097511,2.40030813722646,2646537.29305783,0.0,1.0
2006-10-09,17.94,18.06,17.73,17.96,243800,2.39897091820851,2.41501754642395,2.37088931883148,2.40164535624441,1823186.75345436,0.0,1.0
2006-10-10,17.92,18.04,17.84,17.99,374700,2.3962964801726,2.41234310838804,2.38559872802897,2.40565701329827,2802083.98900472,0.0,1.0
2006-10-11,17.9,17.99,17.75,17.85,291700,2.39362204213669,2.40565701329827,2.37356375686739,2.38693594704692,2181392.84652436,0.0,1.0
2006-10-12,18.02,18.09,17.91,17.91,366800,2.40966867035213,2.41902920347781,2.39495926115464,2.39495926115464,2743006.15737105,0.0,1.0
2006-10-13,18.08,18.22,17.97,18.06,236400,2.41769198445985,2.4364130507112,2.40298257526237,2.41501754642395,1767848.02508865,0.0,1.0
2006-10-16,18.29,18.37,18.06,18.14,336600,2.44577358383688,2.4564713359805,2.41501754642395,2.42571529856757,2517164.31998662,0.0,1.0
2006-10-17,18.03,18.17,17.78,18.07,415500,2.41100588937009,2.42972695562143,2.37757541392125,2.4163547654419,3107194.81566976,0.0,1.0
2006-10-18,17.94,18.3,17.9,18.14,244200,2.39897091820851,2.44711080285483,2.39362204213669,2.42571529856757,1826178.03606872,0.0,1.0
2006-10-19,18.07,18.21,17.91,17.97,234000,2.4163547654419,2.43507583169325,2.39495926115464,2.40298257526237,1749900.32940247,0.0,1.0
2006-10-20,18.04,18.232,17.97,18.15,284400,2.41234310838804,2.43801771353275,2.40298257526237,2.42705251758553,2126801.93881223,0.0,1.0
2006-10-23,18.18,18.25,18.0,18.08,1380900,2.43106417463939,2.44042470776506,2.40699423231623,2.41769198445985,10326655.4054353,0.0,1.0
2006-10-24,18.18,18.25,18.05,18.19,233300,2.43106417463939,2.44042470776506,2.41368032740599,2.43240139365734,1744665.58482733,0.0,1.0
2006-10-25,18.36,18.4,18.08,18.1,250900,2.45513411696255,2.46048299303436,2.41769198445985,2.42036642249576,1876282.01985931,0.0,1.0
2006-10-26,18.56,18.59,18.23,18.4,354100,2.48187849732162,2.48589015437548,2.43775026972915,2.46048299303436,2648032.93436501,0.0,1.0
2006-10-27,18.31,18.59,18.26,18.58,238400,2.44844802187278,2.48589015437548,2.44176192678302,2.48455293535753,1782804.43816046,0.0,1.0
2006-10-30,18.61,18.7,18.3,18.32,304000,2.48856459241139,2.50059956357297,2.44711080285483,2.44978524089074,2273374.78691602,0.0,1.0
2006-10-31,18.53,18.61,18.3854,18.57,345400,2.47786684026776,2.48856459241139,2.45853065326815,2.48321571633957,2582972.53750261,0.0,1.0
2006-11-01,18.3,18.67,18.15,18.6,444700,2.44711080285483,2.49658790651911,2.42705251758553,2.48722737339343,3325558.44651828,0.0,1.0
2006-11-02,18.17,18.37,17.95,18.3,421600,2.42972695562143,2.4564713359805,2.40030813722646,2.44711080285483,3152811.87553881,0.0,1.0
2006-11-03,18.29,18.42,18.19,18.3,240500,2.44577358383688,2.46315743107027,2.43240139365734,2.44711080285483,1798508.67188587,0.0,1.0
2006-11-06,18.44,18.61,18.29,18.42,321200,2.46583186910618,2.48856459241139,2.44577358383688,2.46315743107027,2401999.93933364,0.0,1.0
2006-11-07,18.39,18.53,18.3,18.45,363400,2.45914577401641,2.47786684026776,2.44711080285483,2.46716908812413,2717580.25514896,0.0,1.0
2006-11-08,18.45,18.52,18.29,18.39,265200,2.46716908812413,2.47652962124981,2.44577358383688,2.45914577401641,1983220.3733228,0.0,1.0
2006-11-09,18.32,18.5,18.2,18.5,368600,2.44978524089074,2.4738551832139,2.43373861267529,2.4738551832139,2756466.92913568,0.0,1.0
2006-11-10,18.45,18.49,18.24,18.35,240700,2.46716908812413,2.47251796419594,2.43908748874711,2.4537968979446,1800004.31319305,0.0,1.0
2006-11-13,18.51,18.53,18.27,18.52,373400,2.47519240223185,2.47786684026776,2.44309914580097,2.47652962124981,2792362.32050804,0.0,1.0
2006-11-14,18.54,18.66,18.31,18.51,343600,2.47920405928571,2.49525068750115,2.44844802187278,2.47519240223185,2569511.76573798,0.0,1.0
2006-11-15,18.88,18.9,18.56,18.59,313800,2.52466950589613,2.52734394393204,2.48187849732162,2.48589015437548,2346661.21096792,0.0,1.0
2006-11-16,18.87,19.0,18.73,18.9,337300,2.52333228687818,2.54071613411157,2.50461122062683,2.52734394393204,2522399.06456176,0.0,1.0
2006-11-17,18.9,18.97,18.75,18.89,218500,2.52734394393204,2.53670447705771,2.50728565866274,2.52600672491408,1633988.12809589,0.0,1.0
2006-11-20,19.0,19.07,18.82,18.9,206200,2.54071613411157,2.55007666723725,2.51664619178841,2.52734394393204,1542006.18770423,0.0,1.0
2006-11-21,18.98,19.05,18.9,19.05,193600,2.53804169607566,2.54740222920134,2.52734394393204,2.54740222920134,1447780.78535179,0.0,1.0
2006-11-22,19.02,19.1,18.89,19.06,182600,2.54339057214748,2.55408832429111,2.52600672491408,2.54873944821929,1365520.5134568,0.0,1.0
2006-11-24,18.98,19.08,18.95,19.0,611000,2.53804169607566,2.5514138862552,2.5340300390218,2.54071613411157,4569184.19343978,0.0,1.0
2006-11-27,18.67,19.04,18.52,18.95,313100,2.49658790651911,2.54606501018338,2.47652962124981,2.5340300390218,2341426.46639278,0.0,1.0
2006-11-28,18.66,18.82,18.5,18.65,225400,2.49525068750115,2.51664619178841,2.4738551832139,2.4939134684832,1685587.75319366,0.0,1.0
2006-11-29,18.8,18.9,18.63,18.8,338500,2.5139717537525,2.52734394393204,2.49123903044729,2.5139717537525,2531372.91240485,0.0,1.0
2006-11-30,18.8299,18.88,18.61,18.87,341400,2.51797003861618,2.52466950589613,2.48856459241139,2.52333228687818,2553059.71135899,0.0,1.0
2006-12-01,18.82,18.93,18.47,18.93,423200,2.51664619178841,2.5313556009859,2.46984352616004,2.5313556009859,3164777.00599625,0.0,1.0
2006-12-04,19.0,19.04,18.83,18.89,353600,2.54071613411157,2.54606501018338,2.51798341080636,2.52600672491408,2644293.83109706,0.0,1.0
2006-12-05,19.15,19.17,18.95,19.01,385500,2.56077441938087,2.56344885741678,2.5340300390218,2.54205335312952,2882848.61959253,0.0,1.0
2006-12-06,19.08,19.19,18.98,19.16,303600,2.5514138862552,2.56612329545269,2.53804169607566,2.56211163839883,2270383.50430166,0.0,1.0
2006-12-07,19.15,19.27,19.0,19.11,245500,2.56077441938087,2.57682104759631,2.54071613411157,2.55542554330906,1835899.70456541,0.0,1.0
2006-12-08,19.24,19.31,19.05,19.19,236700,2.57280939054245,2.58216992366813,2.54740222920134,2.56612329545269,1770091.48704942,0.0,1.0
2006-12-11,19.31,19.37,19.21,19.23,266600,2.58216992366813,2.59019323777585,2.56879773348859,2.5714721715245,1993689.86247307,0.0,1.0
2006-12-12,19.28,19.34,19.11,19.32,317500,2.57815826661427,2.58618158072199,2.55542554330906,2.58350714268608,2374330.57515078,0.0,1.0
2006-12-13,18.69,19.05,18.58,19.03,322400,2.56612329545269,2.61555103148067,2.5510203761108,2.61280504614578,2348155.29350355,0.5,1.0
2006-12-14,18.57,18.8,18.45,18.5,1026900,2.54964738344336,2.58122621479457,2.53317147143403,2.54003643477125,7479282.47797393,0.0,1.0
2006-12-15,18.85,19.0,18.65,18.67,644000,2.58809117813179,2.60868606814345,2.56063132478291,2.5633773101178,4690483.89893389,0.0,1.0
2006-12-18,18.71,18.89,18.51,18.85,465800,2.56886928078758,2.59358314880157,2.5414094274387,2.58809117813179,3392589.1306264,0.0,1.0
2006-12-19,18.65,18.74,18.52,18.61,316400,2.56063132478291,2.57298825878991,2.54278242010614,2.55513935411314,2304455.13295448,0.0,1.0
2006-12-20,18.72,18.8,18.5,18.5,286600,2.57024227345502,2.58122621479457,2.54003643477125,2.54003643477125,2087411.00222741,0.0,1.0
2006-12-21,18.66,18.92,18.58,18.83,188000,2.56200431745036,2.5977021268039,2.5510203761108,2.5853451927969,1369271.6972043,0.0,1.0
2006-12-22,18.81,18.85,18.66,18.66,157000,2.58259920746201,2.58809117813179,2.56200431745036,2.56200431745036,1143487.53436743,0.0,1.0
2006-12-26,18.93,18.97,18.81,18.89,198900,2.59907511947134,2.60456709014112,2.58259920746201,2.59358314880157,1448660.32220179,0.0,1.0
2006-12-27,19.1,19.11,18.84,18.92,193100,2.62241599481789,2.62378898748533,2.58671818546435,2.5977021268039,1406416.83367101,0.0,1.0
2006-12-28,19.07,19.14,18.92,19.1,192100,2.61829701681556,2.62790796548766,2.5977021268039,2.62241599481789,1399133.4735795,0.0,1.0
2006-12-29,19.11,19.3,18.9899,19.13,355800,2.62378898748533,2.64987584816677,2.60729934554933,2.62653497282022,2591419.52056006,0.0,1.0
2007-01-03,19.3,19.35,19.05,19.12,435800,2.64987584816677,2.65674081150399,2.61555103148067,2.62516198015278,3174088.32788103,0.0,1.0
2007-01-04,19.3,19.38,19.02,19.28,326300,2.64987584816677,2.66085978950632,2.61143205347834,2.64712986283188,2376560.39786044,0.0,1.0
2007-01-05,19.13,19.25,18.99,19.25,352600,2.62653497282022,2.64301088482955,2.607313075476,2.64301088482955,2568112.76826722,0.0,1.0
2007-01-08,19.29,19.3798,19.02,19.22,343400,2.64850285549932,2.66083232965297,2.61143205347834,2.63889190682722,2501105.85542531,0.0,1.0
2007-01-09,19.17,19.26,18.92,19.05,298800,2.63202694349,2.64438387749699,2.5977021268039,2.61555103148067,2176267.99534386,0.0,1.0
2007-01-10,19.17,19.2,18.94,19.13,228100,2.63202694349,2.63614592149233,2.60044811213879,2.62653497282022,1661334.43687394,0.0,1.0
2007-01-11,19.5,19.51,19.18,19.27,274500,2.67733570151564,2.67870869418309,2.63339993615744,2.64575687016443,1999282.34512012,0.0,1.0
2007-01-12,19.46,19.54,19.4,19.53,188500,2.67184373084587,2.68282767218542,2.66360577484121,2.68145467951798,1372913.37725006,0.0,1.0
2007-01-16,19.49,19.67,19.38,19.67,474700,2.6759627088482,2.70067657686219,2.66085978950632,2.70067657686219,3457411.03544087,0.0,1.0
2007-01-17,19.42,19.55,19.39,19.5,283800,2.66635176017609,2.68420066485286,2.66223278217376,2.67733570151564,2067017.59397118,0.0,1.0
2007-01-18,19.42,19.53,19.34,19.4,281700,2.66635176017609,2.68145467951798,2.65536781883654,2.66360577484121,2051722.537779,0.0,1.0
2007-01-19,19.55,19.71,19.31,19.44,363900,2.68420066485286,2.70616854753197,2.65124884083421,2.66909774551098,2650414.73730131,0.0,1.0
2007-01-22,19.61,19.81,19.4,19.63,346100,2.69243862085753,2.71989847420641,2.66360577484121,2.69518460619242,2520770.92767239,0.0,1.0
2007-01-23,19.69,19.75,19.53,19.69,336400,2.70342256219708,2.71166051820174,2.68145467951798,2.70342256219708,2450122.33478472,0.0,1.0
2007-01-24,19.75,19.82,19.65,19.7,413400,2.71166051820174,2.72127146687385,2.6979305915273,2.70479555486452,3010941.06183117,0.0,1.0
2007-01-25,19.72,19.91,19.65,19.84,452900,2.70754154019941,2.73362840088085,2.6979305915273,2.72401745220874,3298633.7854459,0.0,1.0
2007-01-26,19.46,19.88,19.4,19.74,547200,2.67184373084587,2.72950942287851,2.66360577484121,2.7102875255343,3985454.6420755,0.0,1.0
2007-01-29,19.49,19.57,19.3,19.53,659500,2.6759627088482,2.68694665018775,2.64987584816677,2.68145467951798,4803375.98035233,0.0,1.0
2007-01-30,19.77,19.77,19.47,19.5,436100,2.71440650353663,2.71440650353663,2.67321672351331,2.67733570151564,3176273.33590849,0.0,1.0
2007-01-31,19.84,19.92,19.64,19.75,358000,2.72401745220874,2.73500139354829,2.69655759885986,2.71166051820174,2607442.91276138,0.0,1.0
2007-02-01,20.09,20.13,19.85,19.86,353100,2.75834226889484,2.76383423956461,2.72539044487618,2.72676343754363,2571754.44831297,0.0,1.0
2007-02-02,20.38,20.43,20.15,20.15,658500,2.79815905625071,2.80502401958793,2.7665802248995,2.7665802248995,4796092.62026082,0.0,1.0
2007-02-05,20.1,20.37,19.96,20.37,294800,2.75971526156228,2.79678606358327,2.74049336421807,2.79678606358327,2147134.55497781,0.0,1.0
2007-02-06,19.96,20.09,19.93,20.01,528700,2.74049336421807,2.75834226889484,2.73637438621573,2.74735832755528,3850712.48038252,0.0,1.0
2007-02-07,20.01,20.03,19.83,19.97,412200,2.74735832755528,2.75010431289017,2.72264445954129,2.74186635688551,3002201.02972135,0.0,1.0
2007-02-08,20.11,20.1799,19.86,19.9,251200,2.76108825422972,2.77068547297516,2.72676343754363,2.7322554082134,1829580.05498788,0.0,1.0
2007-02-09,19.84,20.14,19.54,20.06,416000,2.72401745220874,2.76520723223206,2.68282767218542,2.7542232908925,3029877.79806909,0.0,1.0
2007-02-12,19.58,19.83,19.09,19.83,689100,2.6883196428552,2.72264445954129,2.62104300215044,2.72264445954129,5018963.43906108,0.0,1.0
2007-02-13,19.55,19.65,19.42,19.53,498600,2.68420066485286,2.6979305915273,2.66635176017609,2.68145467951798,3631483.34162801,0.0,1.0
2007-02-14,19.84,19.97,19.53,19.56,373900,2.72401745220874,2.74186635688551,2.68145467951798,2.68557365752031,2723248.33821643,0.0,1.0
2007-02-15,19.9,19.94,19.8,19.91,282600,2.7322554082134,2.73774737888318,2.71852548153896,2.73362840088085,2058277.56186136,0.0,1.0
2007-02-16,20.13,20.17,19.84,19.93,320200,2.76383423956461,2.76932621023439,2.72401745220874,2.73637438621573,2332131.90130222,0.0,1.0
2007-02-20,20.22,20.29,19.83,20.08,310500,2.77619117357161,2.78580212224371,2.72264445954129,2.75696927622739,2261483.30841455,0.0,1.0
2007-02-21,20.07,20.22,19.84,20.22,249200,2.75559628355995,2.77619117357161,2.72401745220874,2.77619117357161,1815013.33480485,0.0,1.0
2007-02-22,20.46,20.46,20.09,20.09,576900,2.80914299759026,2.80914299759026,2.75834226889484,2.75834226889484,4201770.43679342,0.0,1.0
2007-02-23,20.35,20.54,20.24,20.47,430600,2.79404007824838,2.82012693892981,2.77893715890649,2.81051599025771,3136214.85540517,0.0,1.0
2007-02-26,20.36,20.55,20.22,20.46,473700,2.79541307091582,2.82149993159726,2.77619117357161,2.80914299759026,3450127.67534936,0.0,1.0
2007-02-27,19.6,20.31,19.59,20.07,772500,2.69106562819008,2.7885481075786,2.68969263552264,2.75559628355995,5626395.67069322,0.0,1.0
2007-02-28,20.22,20.29,19.6,19.6,999000,2.77619117357161,2.78580212224371,2.69106562819008,2.69106562819008,7276076.73142073,0.0,1.0
2007-03-01,19.99,20.1,19.6,19.84,570200,2.7446123422204,2.75971526156228,2.69106562819008,2.72401745220874,4152971.92418028,0.0,1.0
2007-03-02,19.86,20.1,19.8,19.92,564300,2.72676343754363,2.75971526156228,2.71852548153896,2.73500139354829,4110000.09964036,0.0,1.0
2007-03-05,18.37,19.67,16.96,19.67,1482100,2.52218753009448,2.70067657686219,2.32859556398489,2.70067657686219,10794667.9916303,0.0,1.0
2007-03-06,18.74,19.0,18.39,18.5,786200,2.57298825878991,2.60868606814345,2.52493351542937,2.54003643477125,5726177.70394692,0.0,1.0
2007-03-07,18.63,18.78,18.57,18.75,517200,2.55788533944802,2.57848022945968,2.54964738344336,2.57436125145735,3766953.83933014,0.0,1.0
2007-03-08,18.89,19.34,18.7,18.95,568500,2.59358314880157,2.65536781883654,2.56749628812013,2.60182110480623,4140590.21202471,0.0,1.0
2007-03-09,19.05,19.25,18.96,19.04,446400,2.61555103148067,2.64301088482955,2.60319409747367,2.61417803881322,3251291.94485107,0.0,1.0
2007-03-12,19.17,19.2,18.9,19.06,322100,2.63202694349,2.63614592149233,2.59495614146901,2.61692402414811,2345970.28547609,0.0,1.0
2007-03-13,17.82,19.01,17.78,19.0,728500,2.44667293338507,2.61005906081089,2.44118096271529,2.60868606814345,5305927.82666667,0.0,1.0
2007-03-14,18.53,18.59,17.65,17.69,762300,2.54415541277358,2.55239336877825,2.42333205803852,2.4288240287083,5552105.3977598,0.0,1.0
2007-03-15,18.59,18.68,17.9,18.35,643700,2.60868606814345,2.62131553270143,2.51186017319891,2.57500749598883,4587130.33589214,0.41,1.0
2007-03-16,18.21,18.61,18.15,18.58,719700,2.55536166223196,2.611492615823,2.54694201919331,2.60728279430367,5128720.992297,0.0,1.0
2007-03-19,18.29,18.59,18.21,18.21,310600,2.56658785295017,2.60868606814345,2.55536166223196,2.55536166223196,2213395.49841246,0.0,1.0
2007-03-20,18.28,18.33,18.08,18.25,281400,2.5651845791104,2.57220094830927,2.53711910231488,2.56097475759107,2005310.66726743,0.0,1.0
2007-03-21,18.64,18.67,18.17,18.35,317600,2.61570243734233,2.61991225886166,2.54974856687286,2.57500749598883,2263278.84834448,0.0,1.0
2007-03-22,18.55,18.74,18.49,18.71,293700,2.60307297278435,2.62973517574009,2.59465332974569,2.62552535422076,2092962.83929085,0.0,1.0
2007-03-23,18.84,18.9,18.51,18.63,338800,2.64376791413785,2.6521875571765,2.59745987742524,2.61429916350255,2414354.13671004,0.0,1.0
2007-03-26,18.95,18.95,18.62,18.87,216000,2.65920392637538,2.65920392637538,2.61289588966278,2.64797773565717,1539257.65504537,0.0,1.0
2007-03-27,18.71,18.95,18.65,18.95,241400,2.62552535422076,2.65920392637538,2.6171057111821,2.65920392637538,1720262.95337014,0.0,1.0
2007-03-28,18.23,18.48,18.05,18.41,475900,2.55816820991152,2.59325005590591,2.53290928079555,2.58342713902748,3391355.176093,0.0,1.0
2007-03-29,17.97,18.4,17.81,18.32,829600,2.52168309007734,2.58202386518771,2.49923070864093,2.5707976744695,5911889.5862298,0.0,1.0
2007-03-30,18.17,18.19,17.96,18.03,6617800,2.54974856687286,2.55255511455241,2.52027981623757,2.530102733116,47159719.0257371,0.0,1.0
2007-04-02,18.16,18.2,18.0,18.13,1018900,2.54834529303308,2.55395838839219,2.52589291159667,2.54413547151376,7260877.89224873,0.0,1.0
2007-04-03,18.15,18.2,18.0,18.2,839800,2.54694201919331,2.55395838839219,2.52589291159667,2.55395838839219,5984576.7532736,0.0,1.0
2007-04-04,18.11,18.16,18.02,18.11,667900,2.5413289238342,2.54834529303308,2.52869945927622,2.5413289238342,4759584.20280001,0.0,1.0
2007-04-05,18.12,18.2,18.02,18.07,478700,2.54273219767398,2.55395838839219,2.52869945927622,2.5357158284751,3411308.51606582,0.0,1.0
2007-04-09,18.09,18.15,18.01,18.15,575000,2.53852237615465,2.54694201919331,2.52729618543645,2.54694201919331,4097560.88727355,0.0,1.0
2007-04-10,18.02,18.12,17.9,18.07,745400,2.52869945927622,2.54273219767398,2.51186017319891,2.5357158284751,5311864.148476,0.0,1.0
2007-04-11,18.14,18.14,17.76,17.98,807400,2.54553874535353,2.54553874535353,2.49221433944205,2.52308636391712,5753688.1050168,0.0,1.0
2007-04-12,18.28,18.57,18.01,18.01,1422700,2.5651845791104,2.6058795204639,2.52729618543645,2.52729618543645,10138434.5640418,0.0,1.0
2007-04-13,18.32,18.4,18.23,18.3,1001500,2.5707976744695,2.58202386518771,2.55816820991152,2.56799112678995,7136882.13670339,0.0,1.0
2007-04-16,18.38,18.41,18.27,18.35,969800,2.57921731750815,2.58342713902748,2.56378130527062,2.57500749598883,6910981.82343981,0.0,1.0
2007-04-17,18.41,18.45,18.3,18.38,2342800,2.58342713902748,2.58904023438659,2.56799112678995,2.57921731750815,16695244.6029643,0.0,1.0
2007-04-18,18.31,18.44,18.25,18.35,1533500,2.56939440062972,2.58763696054681,2.56097475759107,2.57500749598883,10928016.7315374,0.0,1.0
2007-04-19,18.31,18.37,18.07,18.22,1152000,2.56939440062972,2.57781404366838,2.5357158284751,2.55676493607174,8209374.16024196,0.0,1.0
2007-04-20,18.25,18.46,18.11,18.33,383600,2.56097475759107,2.59044350822636,2.5413289238342,2.57220094830927,2733607.57627501,0.0,1.0
2007-04-23,18.24,18.35,18.11,18.17,453900,2.55957148375129,2.57500749598883,2.5413289238342,2.54974856687286,3234578.9334495,0.0,1.0
2007-04-24,18.18,18.3,18.05,18.25,423900,2.55115184071264,2.56799112678995,2.53290928079555,2.56097475759107,3020793.14802653,0.0,1.0
2007-04-25,18.2,18.25,18.07,18.2,379900,2.55395838839219,2.56097475759107,2.5357158284751,2.55395838839219,2707240.66273951,0.0,1.0
2007-04-26,18.18,18.25,18.06,18.25,409600,2.55115184071264,2.56097475759107,2.53431255463532,2.56097475759107,2918888.59030824,0.0,1.0
2007-04-27,18.0,18.2,17.94,18.19,490200,2.52589291159667,2.55395838839219,2.51747326855801,2.55255511455241,3493259.73381129,0.0,1.0
2007-04-30,17.96,18.19,17.93,18.0,507800,2.52027981623757,2.55255511455241,2.51606999471824,2.52589291159667,3618680.72792609,0.0,1.0
2007-05-01,17.78,18.0,17.7399,17.94,583500,2.4950208871216,2.52589291159667,2.4893937590241,2.51747326855801,4158133.52647671,0.0,1.0
2007-05-02,18.0,18.11,17.75,17.75,637400,2.52589291159667,2.5413289238342,2.49081106560227,2.49081106560227,4542235.32095331,0.0,1.0
2007-05-03,18.01,18.11,17.92,17.96,927100,2.52729618543645,2.5413289238342,2.51466672087846,2.52027981623757,6606693.38885443,0.0,1.0
2007-05-04,18.0,18.11,17.93,18.0,598200,2.52589291159667,2.5413289238342,2.51606999471824,2.52589291159667,4262888.56133397,0.0,1.0
2007-05-07,18.0,18.12,17.91,18.12,903700,2.52589291159667,2.54273219767398,2.51326344703869,2.54273219767398,6439940.47622452,0.0,1.0
2007-05-08,17.9,18.0,17.76,18.0,338700,2.51186017319891,2.52589291159667,2.49221433944205,2.52589291159667,2413641.5174253,0.0,1.0
2007-05-09,17.99,18.06,17.76,17.91,553800,2.52448963775689,2.53431255463532,2.49221433944205,2.51326344703869,3946485.59890798,0.0,1.0
2007-05-10,17.91,18.06,17.85,18.0,869800,2.51326344703869,2.53431255463532,2.50484380400003,2.52589291159667,6198362.53869656,0.0,1.0
2007-05-11,18.02,18.07,17.76,17.9554,672800,2.52869945927622,2.5357158284751,2.49221433944205,2.51963431027127,4794502.54775242,0.0,1.0
2007-05-14,17.64,18.1,17.64,18.02,908300,2.47537505336474,2.53992564999443,2.47537505336474,2.52869945927622,6472720.9633227,0.0,1.0
2007-05-15,17.39,17.85,17.31,17.6,1094300,2.44029320737034,2.50484380400003,2.42906701665213,2.46976195800563,7798192.8329451,0.0,1.0
2007-05-16,17.82,17.9,17.43,17.5,1094600,2.5006339824807,2.51186017319891,2.44590630272944,2.45572921960787,7800330.69079935,0.0,1.0
2007-05-17,17.84,17.88,17.65,17.85,790600,2.50344053016025,2.50905362551936,2.47677832720451,2.50484380400003,5633968.06517995,0.0,1.0
2007-05-18,18.02,18.09,17.9,17.95,779400,2.52869945927622,2.53852237615465,2.51186017319891,2.51887654239779,5554154.7052887,0.0,1.0
2007-05-21,18.29,18.37,18.02,18.1,616000,2.56658785295017,2.57781404366838,2.52869945927622,2.53992564999443,4389734.79401827,0.0,1.0
2007-05-22,18.37,18.47,18.2,18.37,485000,2.57781404366838,2.59184678206614,2.55395838839219,2.57781404366838,3456203.53100464,0.0,1.0
2007-05-23,18.06,18.5,18.04,18.41,511100,2.53431255463532,2.59605660358547,2.53150600695577,2.58342713902748,3642197.16432263,0.0,1.0
2007-05-24,17.9,18.16,17.79,18.06,636900,2.51186017319891,2.54834529303308,2.49642416096137,2.53431255463532,4538672.2245296,0.0,1.0
2007-05-25,18.09,18.24,18.0299,18.09,386300,2.53852237615465,2.55957148375129,2.5300887003776,2.53852237615465,2752848.29696308,0.0,1.0
2007-05-29,18.5,18.5,18.1301,18.14,441100,2.59605660358547,2.59605660358547,2.54414950425215,2.54553874535353,3143363.66500236,0.0,1.0
2007-05-30,18.84,18.85,18.454,18.5,1243300,2.64376791413785,2.64517118797762,2.5896015439225,2.59605660358547,8859995.56721251,0.0,1.0
2007-05-31,18.53,19.09,18.53,18.94,3223600,2.60026642510479,2.67884976013225,2.60026642510479,2.65780065253561,22971995.2629826,0.0,1.0
2007-06-01,18.4,18.77,18.32,18.73,1223200,2.58202386518771,2.63394499725942,2.5707976744695,2.62833190190031,8716759.09097911,0.0,1.0
2007-06-04,18.58,18.66,18.34,18.36,869900,2.60728279430367,2.61850898502188,2.57360422214905,2.5764107698286,6199075.15798132,0.0,1.0
2007-06-05,18.52,18.64,18.3899,18.56,875300,2.59886315126502,2.61570243734233,2.58060655860953,2.60447624662412,6237556.59935744,0.0,1.0
2007-06-06,18.42,18.61,18.26,18.52,658200,2.58483041286726,2.611492615823,2.56237803143084,2.59886315126502,4690460.1321799,0.0,1.0
2007-06-07,18.1,18.33,18.05,18.28,701900,2.53992564999443,2.57220094830927,2.53290928079555,2.5651845791104,5001874.75961269,0.0,1.0
2007-06-08,18.2,18.28,18.0,18.08,618000,2.55395838839219,2.5651845791104,2.52589291159667,2.53711910231488,4403987.17971313,0.0,1.0
2007-06-11,18.14,18.37,18.03,18.37,645100,2.54553874535353,2.57781404366838,2.530102733116,2.57781404366838,4597107.00587855,0.0,1.0
2007-06-12,17.85,18.19,17.84,18.1,696000,2.50484380400003,2.55255511455241,2.50344053016025,2.53992564999443,4959830.22181285,0.0,1.0
2007-06-13,17.77,17.95,17.61,17.84,844500,2.55115184071264,2.57699355885154,2.52818142458917,2.56120139776665,5882348.81221652,0.41,1.0
2007-06-14,17.8,17.88,17.65,17.84,840300,2.55545879373579,2.56694400179752,2.53392402862003,2.56120139776665,5853093.79148081,0.0,1.0
2007-06-15,17.87,18.02,17.74,18.02,970500,2.5655083507898,2.58704311590555,2.54684488768949,2.58704311590555,6759999.43428793,0.0,1.0
2007-06-18,18.19,18.26,17.88,17.94,855200,2.61144918303674,2.62149874009076,2.56694400179752,2.57555790784382,5956879.46028132,0.0,1.0
2007-06-19,18.06,18.18,17.95,18.18,441300,2.59278571993642,2.61001353202902,2.57699355885154,2.61001353202902,3073866.82158811,0.0,1.0
2007-06-20,17.69,18.16,17.6399,18.14,506700,2.5396666326509,2.60714223001359,2.53247402110224,2.60427092799816,3529409.28732992,0.0,1.0
2007-06-21,17.67,17.76,17.53,17.7,543800,2.53679533063547,2.54971618970492,2.51669621652743,2.54110228365862,3787828.63716205,0.0,1.0
2007-06-22,17.56,17.7,17.4199,17.6,1322100,2.52100316955058,2.54110228365862,2.50088969893247,2.52674577358145,9209062.59873475,0.0,1.0
2007-06-25,17.4,17.61,17.28,17.58,1184500,2.49803275342712,2.52818142458917,2.48080494133452,2.52387447156602,8250612.39558375,0.0,1.0
2007-06-26,17.1,17.57,17.01,17.54,950900,2.45496322319562,2.5224388205583,2.44204236412616,2.51813186753515,6623476.00418791,0.0,1.0
2007-06-27,17.08,17.08,16.69,17.0,915400,2.45209192118018,2.45209192118018,2.39610153187923,2.44060671311845,6376201.42415988,0.0,1.0
2007-06-28,17.04,17.1,16.92,17.05,886000,2.44634931714931,2.45496322319562,2.42912150505671,2.44778496815703,6171416.2790099,0.0,1.0
2007-06-29,16.85,17.25,16.76,17.17,532300,2.4190719480027,2.47649798831137,2.40615108893325,2.46501278024963,3707725.60419521,0.0,1.0
2007-07-02,16.86,17.22,16.44,16.86,1144800,2.42050759901041,2.47219103528822,2.36021025668631,2.42050759901041,7974082.79482001,0.0,1.0
2007-07-03,16.97,17.068,16.65,16.92,480200,2.4362997600953,2.45036913997092,2.39035892784836,2.42912150505671,3344824.03744982,0.0,1.0
2007-07-05,16.96,17.03,16.8499,16.95,494900,2.43486410908758,2.4449136661416,2.41905759149262,2.43342845807986,3447216.61002482,0.0,1.0
2007-07-06,17.28,17.28,16.86,16.95,583800,2.48080494133452,2.48080494133452,2.42050759901041,2.43342845807986,4066447.88226407,0.0,1.0
2007-07-09,17.27,17.4,17.12,17.39,554300,2.4793692903268,2.49803275342712,2.45783452521105,2.4965971024194,3860966.18900133,0.0,1.0
2007-07-10,16.94,17.2501,16.88,17.25,568500,2.43199280707215,2.47651234482144,2.42337890102585,2.47649798831137,3959876.02101255,0.0,1.0
2007-07-11,16.74,16.95,16.64,16.95,580800,2.40327978691781,2.43342845807986,2.38892327684065,2.43342845807986,4045551.43888143,0.0,1.0
2007-07-12,17.09,17.14,16.66,16.66,729200,2.4535275721879,2.46070582722648,2.39179457885608,2.39179457885608,5079228.83820994,0.0,1.0
2007-07-13,17.11,17.18,16.97,17.09,512500,2.45639887420333,2.46644843125735,2.4362997600953,2.4535275721879,3569809.07786972,0.0,1.0
2007-07-16,17.07,17.23,16.95,17.1,565700,2.45065627017246,2.47362668629593,2.43342845807986,2.45496322319562,3940372.67385542,0.0,1.0
2007-07-17,17.18,17.3,16.93,17.07,668900,2.46644843125735,2.48367624334995,2.43055715606443,2.45065627017246,4659210.32621864,0.0,1.0
2007-07-18,17.05,17.33,16.96,17.1,1177500,2.44778496815703,2.4879831963731,2.43486410908758,2.45496322319562,8201854.02769091,0.0,1.0
2007-07-19,16.85,17.15,16.84,17.11,569100,2.4190719480027,2.4621414782342,2.41763629699498,2.45639887420333,3964055.30968908,0.0,1.0
2007-07-20,16.7,16.94,16.56,16.81,1196000,2.39753718288695,2.43199280707215,2.37743806877891,2.41332934397183,8330715.42855058,0.0,1.0
2007-07-23,16.66,16.9,16.58,16.68,536000,2.39179457885608,2.42625020304128,2.38030937079434,2.39466588087151,3733497.88436715,0.0,1.0
2007-07-24,15.87,16.66,15.66,16.52,1462400,2.27837814924646,2.39179457885608,2.24822947808441,2.37169546474804,10186319.6009301,0.0,1.0
2007-07-25,15.97,16.12,15.47,15.87,1013000,2.29273465932362,2.31426942443938,2.22095210893779,2.27837814924646,7056032.38220883,0.0,1.0
2007-07-26,15.3,15.77,14.7,15.66,1557700,2.1965460418066,2.26402163916929,2.1104069813436,2.24822947808441,10850129.9523857,0.0,1.0
2007-07-27,15.33,15.69,15.022,15.22,1166600,2.20085299482975,2.25253643110756,2.15663494379208,2.18506083374487,8125930.28340061,0.0,1.0
2007-07-30,15.7,15.72,15.23,15.28,992100,2.25397208211527,2.25684338413071,2.18649648475259,2.19367473979117,6910453.82664302,0.0,1.0
2007-07-31,15.59,16.18,15.56,15.72,1185700,2.23817992103039,2.32288333048568,2.23387296800724,2.25684338413071,8258970.97293681,0.0,1.0
2007-08-01,15.0899,15.594,14.75,15.55,1206500,2.16638301413447,2.23875418143347,2.11758523638218,2.23243731699952,8403852.98038989,0.0,1.0
2007-08-02,15.42,15.53,15.09,15.14,766000,2.2137738538992,2.22956601498409,2.16639737064455,2.17357562568314,5335558.54370382,0.0,1.0
2007-08-03,14.98,15.45,14.93,15.19,705300,2.15060520955967,2.21808080692235,2.14342695452108,2.18075388072172,4912753.83926148,0.0,1.0
2007-08-06,15.46,15.5,14.655,14.91,1124900,2.21951645793007,2.22525906196094,2.10394655180887,2.14055565250565,7835469.72038174,0.0,1.0
2007-08-07,16.25,16.36,15.2,15.4,950500,2.33293288753969,2.34872504862458,2.18218953172944,2.21090255188377,6620689.81173691,0.0,1.0
2007-08-08,17.3,18.01,16.29,16.35,1760100,2.48367624334995,2.58560746489784,2.33867549157056,2.34728939761686,12259943.3326019,0.0,1.0
2007-08-09,17.53,17.86,16.81,17.2,1615700,2.51669621652743,2.56407269978209,2.41332934397183,2.46931973327278,11254127.8577836,0.0,1.0
2007-08-10,16.75,17.882,16.25,17.13,1621200,2.40471543792553,2.56723113199906,2.33293288753969,2.45927017621876,11292438.0039851,0.0,1.0
2007-08-13,16.43,17.18,16.39,16.82,872400,2.35877460567859,2.46644843125735,2.35303200164773,2.41476499497955,6076685.73567521,0.0,1.0
2007-08-14,15.58,16.62,15.46,16.4,948200,2.23674427002267,2.38605197482521,2.21951645793007,2.35446765265544,6604669.20514354,0.0,1.0
2007-08-15,14.92,15.82,14.8499,15.46,993200,2.14199130351337,2.27119989420787,2.13192738994927,2.21951645793007,6918115.85588331,0.0,1.0
2007-08-16,15.53,15.95,14.22,14.66,2148900,2.22956601498409,2.28986335730819,2.0414957329732,2.10466437731273,14968122.3949936,0.0,1.0
2007-08-17,16.53,16.66,15.35,16.35,938500,2.37313111575576,2.39179457885608,2.20372429684519,2.34728939761686,6537104.0382063,0.0,1.0
2007-08-20,16.31,16.74,15.98,16.57,564200,2.34154679358599,2.40327978691781,2.29417031033134,2.37887371978663,3929924.45216409,0.0,1.0
2007-08-21,16.56,16.6,16.02,16.23,665800,2.37743806877891,2.38318067280978,2.29991291436221,2.33006158552426,4637617.33472323,0.0,1.0
2007-08-22,16.88,17.02,15.77,15.77,611100,2.42337890102585,2.44347801513388,2.26402163916929,2.26402163916929,4256605.5170462,0.0,1.0
2007-08-23,16.31,16.49,16.08,16.22,1555200,2.34154679358599,2.36738851172489,2.30852682040851,2.32862593451654,10832716.2495668,0.0,1.0
2007-08-24,16.31,16.48,16.16,16.3,584600,2.34154679358599,2.36595286071718,2.32001202847024,2.34011114257828,4072020.26716612,0.0,1.0
2007-08-27,16.21,16.36,16.15,16.25,318300,2.32719028350883,2.34872504862458,2.31857637746252,2.33293288753969,2217112.64289937,0.0,1.0
2007-08-28,15.65,16.13,15.61,16.07,492300,2.24679382707669,2.31570507544709,2.24105122304582,2.30709116940079,3429106.35909319,0.0,1.0
2007-08-29,16.0,16.03,15.55,15.72,519700,2.29704161234677,2.30134856536992,2.23243731699952,2.25684338413071,3619960.54198809,0.0,1.0
2007-08-30,16.02,16.18,15.738,15.88,249100,2.29991291436221,2.32288333048568,2.2594275559446,2.27981380025417,1735101.34887287,0.0,1.0
2007-08-31,16.42,16.49,15.88,16.22,614800,2.35733895467088,2.36738851172489,2.27981380025417,2.32862593451654,4282377.79721814,0.0,1.0
2007-09-04,16.49,16.65,16.26,16.38,592600,2.36738851172489,2.39035892784836,2.33436853854741,2.35159635064001,4127744.11618653,0.0,1.0
2007-09-05,16.3,16.5,16.21,16.38,321500,2.34011114257828,2.36882416273261,2.32719028350883,2.35159635064001,2239402.18250753,0.0,1.0
2007-09-06,16.35,16.52,16.08,16.33,337600,2.34728939761686,2.37169546474804,2.30852682040851,2.34441809560143,2351546.4286611,0.0,1.0
2007-09-07,16.07,16.27,15.89,16.2,454700,2.30709116940079,2.33580418955513,2.28124945126189,2.32575463250111,3167204.26869729,0.0,1.0
2007-09-10,16.11,16.43,15.7,16.2,516700,2.31283377343166,2.35877460567859,2.25397208211527,2.32575463250111,3599064.09860542,0.0,1.0
2007-09-11,16.16,16.35,15.98,16.16,558800,2.32001202847024,2.34728939761686,2.29417031033134,2.32001202847024,3892310.85407531,0.0,1.0
2007-09-12,15.4,15.71,15.28,15.66,544400,2.27119989420787,2.31691885311725,2.25350223269456,2.30954482748671,3691335.14904641,0.42,1.0
2007-09-13,15.42,15.61,15.14,15.36,519900,2.27414950446009,2.30217080185616,2.23285496092904,2.26530067370344,3525211.50622562,0.0,1.0
2007-09-14,15.38,15.44,15.26,15.3,427800,2.26825028395566,2.27709911471231,2.25055262244235,2.25645184294678,2900722.22035645,0.0,1.0
2007-09-17,15.53,15.63,15.21,15.31,694200,2.29037236084729,2.30512041210838,2.2431785968118,2.25792664807289,4707062.56515065,0.0,1.0
2007-09-18,16.23,16.23,15.21,15.58,736700,2.39360871967492,2.39360871967492,2.2431785968118,2.29774638647784,4995236.23126835,0.0,1.0
2007-09-19,16.4,16.5,16.19,16.19,504300,2.41868040681877,2.43342845807986,2.38770949917048,2.38770949917048,3419434.81936831,0.0,1.0
2007-09-20,16.22,16.39,15.84,16.39,425800,2.39213391454881,2.41720560169266,2.33609131975667,2.41720560169266,2887161.1066568,0.0,1.0
2007-09-21,16.35,16.4,16.06,16.27,483100,2.41130638118823,2.41868040681877,2.36853703253107,2.39950794017936,3275687.01415194,0.0,1.0
2007-09-24,16.2,16.55,16.17,16.35,631900,2.38918430429659,2.44080248371041,2.38475988891827,2.41130638118823,4284633.87340637,0.0,1.0
2007-09-25,16.16,16.21,15.88,16.0936,341100,2.38328508379216,2.3906591094227,2.34199054026111,2.37349237775479,2312847.94147635,0.0,1.0
2007-09-26,16.42,16.62,16.1901,16.35,315200,2.42163001707099,2.45112611959317,2.38772424722175,2.41130638118823,2137231.51906581,0.0,1.0
2007-09-27,16.58,16.69,16.4,16.54,371300,2.44522689908874,2.46144975547594,2.41868040681877,2.4393276785843,2517620.75834116,0.0,1.0
2007-09-28,16.27,16.61,16.25,16.54,380500,2.39950794017936,2.44965131446706,2.39655832992714,2.4393276785843,2580001.88135958,0.0,1.0
2007-10-01,16.46,16.52,16.21,16.25,335400,2.42752923757543,2.43637806833208,2.3906591094227,2.39655832992714,2274198.76743234,0.0,1.0
2007-10-02,16.76,16.79,16.46,16.51,253600,2.4717733913587,2.47619780673702,2.42752923757543,2.43490326320597,1719549.2171164,0.0,1.0
2007-10-03,16.64,16.75,16.5,16.7,462600,2.45407572984539,2.47029858623259,2.43342845807986,2.46292456060204,3136685.59873047,0.0,1.0
2007-10-04,16.97,16.97,16.55,16.75,431300,2.50274429900699,2.50274429900699,2.44080248371041,2.47029858623259,2924454.16933085,0.0,1.0
2007-10-05,17.36,17.36,16.97,17.0,476400,2.56026169892524,2.56026169892524,2.50274429900699,2.50716871438531,3230257.28325809,0.0,1.0
2007-10-08,17.13,17.43,16.95,17.36,267300,2.52634118102473,2.570585334808,2.49979468875477,2.56026169892524,1812442.84595905,0.0,1.0
2007-10-09,17.37,17.37,16.88,17.05,374000,2.56173650405135,2.56173650405135,2.48947105287201,2.51454274001586,2535928.2618357,0.0,1.0
2007-10-10,17.37,17.37,17.13,17.3,395800,2.56173650405135,2.56173650405135,2.52634118102473,2.55141286816858,2683744.40116195,0.0,1.0
2007-10-11,17.33,17.49,17.24,17.39,361600,2.55583728354691,2.57943416556466,2.54256403741193,2.56468611430357,2451849.35689783,0.0,1.0
2007-10-12,17.47,17.48,17.27,17.27,270100,2.57648455531244,2.57795936043855,2.54698845279026,2.54698845279026,1831428.40513856,0.0,1.0
2007-10-15,17.4,17.46,17.18,17.46,440600,2.56616091942967,2.57500975018633,2.53371520665528,2.57500975018633,2987513.34803426,0.0,1.0
2007-10-16,17.33,17.4,17.18,17.32,361800,2.55583728354691,2.56616091942967,2.53371520665528,2.5543624784208,2453205.4682678,0.0,1.0
2007-10-17,17.26,17.5,16.89,17.5,354200,2.54551364766415,2.58090897069076,2.49094585799812,2.58090897069076,2401673.2362091,0.0,1.0
2007-10-18,17.09,17.33,16.91,17.17,472800,2.5204419605203,2.55583728354691,2.49389546825033,2.53224040152917,3205847.27859871,0.0,1.0
2007-10-19,16.41,17.07,16.36,17.07,679000,2.42015521194488,2.51749235026808,2.41278118631434,2.51749235026808,4603998.10103327,0.0,1.0
2007-10-22,16.81,16.87,15.8,16.15,471900,2.47914741698924,2.4879962477459,2.33019209925223,2.38181027866605,3199744.77743387,0.0,1.0
2007-10-23,16.77,17.01,16.4,17.01,338900,2.47324819648481,2.50864351951142,2.41868040681877,2.50864351951142,2297930.71640673,0.0,1.0
2007-10-24,16.51,16.66,16.09,16.63,344700,2.43490326320597,2.45702534009761,2.37296144790939,2.45260092471928,2337257.94613574,0.0,1.0
2007-10-25,16.32,16.63,16.17,16.53,467700,2.4068819658099,2.45260092471928,2.38475988891827,2.43785287345819,3171266.4386646,0.0,1.0
2007-10-26,16.74,16.76,16.16,16.46,488200,2.46882378110648,2.4717733913587,2.38328508379216,2.42752923757543,3310267.85408607,0.0,1.0
2007-10-29,16.56,16.88,16.4,16.77,344200,2.44227728883652,2.48947105287201,2.41868040681877,2.47324819648481,2333867.66771082,0.0,1.0
2007-10-30,16.52,16.64,16.36,16.42,350400,2.43637806833208,2.45407572984539,2.41278118631434,2.42163001707099,2375907.12017976,0.0,1.0
2007-10-31,16.64,16.89,16.39,16.5,452100,2.45407572984539,2.49094585799812,2.41720560169266,2.43342845807986,3065489.75180727,0.0,1.0
2007-11-01,16.12,16.58,16.0,16.4,467900,2.37738586328772,2.44522689908874,2.35968820177441,2.41868040681877,3172622.55003456,0.0,1.0
2007-11-02,16.28,16.32,16.0,16.29,731500,2.40098274530547,2.4068819658099,2.35968820177441,2.40245755043157,4959977.33564923,0.0,1.0
2007-11-05,16.16,16.28,15.85,15.97,493400,2.38328508379216,2.40098274530547,2.33756612488278,2.35526378639609,3345526.74970517,0.0,1.0
2007-11-06,16.4,16.43,16.05,16.18,368400,2.41868040681877,2.4231048221971,2.36706222740496,2.38623469404438,2497957.14347667,0.0,1.0
2007-11-07,15.35,16.3,15.0401,16.15,1418200,2.26382586857733,2.40393235555768,2.21812165771921,2.38181027866605,9616185.72442617,0.0,1.0
2007-11-08,15.56,15.75,15.15,15.39,794100,2.29479677622562,2.32281807362169,2.23432976605515,2.26972508908176,5384440.19444847,0.0,1.0
2007-11-09,15.78,16.04,15.01,15.56,687500,2.32724248900002,2.36558742227885,2.21368249428962,2.29479677622562,4661632.83425679,0.0,1.0
2007-11-12,15.43,15.88,15.35,15.69,713500,2.2756243095862,2.34199054026111,2.26382586857733,2.31396924286503,4837927.31235233,0.0,1.0
2007-11-13,15.9,16.02,15.51,15.61,461300,2.34494015051332,2.36263781202663,2.28742275059507,2.30217080185616,3127870.8748257,0.0,1.0
2007-11-14,15.44,16.02,15.38,15.95,534100,2.27709911471231,2.36263781202663,2.26825028395566,2.35231417614387,3621495.41349318,0.0,1.0
2007-11-15,15.68,16.19,15.49,15.72,624100,2.31249443773893,2.38770949917048,2.28447314034285,2.31839365824336,4231745.52997769,0.0,1.0
2007-11-16,15.63,16.0,15.35,15.74,585500,2.30512041210838,2.35968820177441,2.26382586857733,2.32134326849558,3970016.03557434,0.0,1.0
2007-11-19,15.2,15.5,15.05,15.05,605500,2.24170379168569,2.28594794546896,2.21958171479406,2.21958171479406,4105627.17257091,0.0,1.0
2007-11-20,15.0,15.49,14.75,15.2,740300,2.21220768916351,2.28447314034285,2.17533756101079,2.24170379168569,5019646.23592773,0.0,1.0
2007-11-21,15.14,15.24,14.66,14.85,545700,2.23285496092904,2.24760301219013,2.16206431487581,2.19008561227188,3700149.87295118,0.0,1.0
2007-11-23,15.32,15.49,15.1,15.29,182700,2.259401453199,2.28447314034285,2.2269557404246,2.25497703782067,1238807.73646359,0.0,1.0
2007-11-26,14.72,15.49,14.69,15.37,453900,2.17091314563246,2.28447314034285,2.16648873025413,2.26677547882955,3077694.75413697,0.0,1.0
2007-11-27,15.19,15.46,14.76,14.79,743300,2.24022898655958,2.28004872496453,2.1768123661369,2.18123678151522,5039987.90647722,0.0,1.0
2007-11-28,15.59,16.0601,15.24,15.24,1217000,2.29922119160394,2.36855178058233,2.24760301219013,2.24760301219013,8251937.68624079,0.0,1.0
2007-11-29,15.1,15.7,14.95,15.5,697900,2.2269557404246,2.31544404799114,2.20483366353297,2.28594794546896,4732150.62549502,0.0,1.0
2007-11-30,15.06,15.67,15.0,15.13,717100,2.22105651992017,2.31101963261282,2.21220768916351,2.23138015580293,4862337.31701171,0.0,1.0
2007-12-03,14.61,15.09,14.55,14.98,901100,2.15469028924526,2.22548093529849,2.14584145848861,2.20925807891129,6109959.77738008,0.0,1.0
2007-12-04,14.62,14.8,14.25,14.35,593300,2.15616509437137,2.18271158664133,2.10159730470534,2.11634535596643,4022904.379003,0.0,1.0
2007-12-05,14.85,14.95,14.69,14.83,685400,2.19008561227188,2.20483366353297,2.16648873025413,2.18713600201966,4647393.66487216,0.0,1.0
2007-12-06,15.41,15.5,14.62,14.7,755000,2.27267469933398,2.28594794546896,2.15616509437137,2.16796353538024,5119320.4216202,0.0,1.0
2007-12-07,15.64,15.72,15.22,15.53,1225200,2.30659521723449,2.31839365824336,2.24465340193791,2.29037236084729,8307538.25240936,0.0,1.0
2007-12-10,15.86,16.08,15.47,15.64,598300,2.33904093000889,2.37148664278329,2.28152353009064,2.30659521723449,4056807.16325213,0.0,1.0
2007-12-11,15.1,15.95,15.1,15.88,869100,2.2269557404246,2.35231417614387,2.2269557404246,2.34199054026111,5892981.95818559,0.0,1.0
2007-12-12,15.09,15.12,14.81,15.1,775000,2.28742275059507,2.29197031073542,2.24497885595182,2.28893860397519,5112631.67114939,0.42,1.0
2007-12-13,14.72,14.9999,14.4,14.79,717800,2.23133617553078,2.27376491164023,2.18282886736707,2.24194714919159,4735286.4690981,0.0,1.0
2007-12-14,14.86,15.06,14.45,14.6,747900,2.2525581228524,2.28287519045472,2.19040813426765,2.21314593496939,4933854.48626146,0.0,1.0
2007-12-17,14.4,14.93,14.39,14.71,556000,2.18282886736707,2.26316909651322,2.18131301398695,2.22982032215066,3667900.91504394,0.0,1.0
2007-12-18,14.5,14.59,14.03,14.4,821300,2.19798740116823,2.21163008158927,2.12674229230277,2.18282886736707,5418070.18259998,0.0,1.0
2007-12-19,14.65,14.85,14.33,14.72,511100,2.22072520186997,2.25104226947229,2.17221789370625,2.23133617553078,3371698.12532187,0.0,1.0
2007-12-20,14.77,14.84,14.31,14.75,517000,2.23891544243136,2.24952641609217,2.16918618694602,2.23588373567113,3410620.09546352,0.0,1.0
2007-12-21,15.18,15.21,14.87,15.04,1013700,2.30106543101612,2.30561299115646,2.25407397623252,2.27984348369449,6687322.22586338,0.0,1.0
2007-12-24,15.49,15.5,15.07,15.14,227800,2.34805688579971,2.34957273917983,2.28439104383484,2.29500201749565,1502783.86411333,0.0,1.0
2007-12-26,15.69,15.86,15.25,15.35,509400,2.37837395340203,2.40414346086401,2.31167640467693,2.32683493847809,3360483.3203658,0.0,1.0
2007-12-27,14.86,15.76,14.86,15.4,872900,2.2525581228524,2.38898492706284,2.2525581228524,2.33441420537867,5758472.49773716,0.0,1.0
2007-12-28,14.97,15.13,14.79,14.86,647900,2.26923251003368,2.29348616411554,2.24194714919159,2.2525581228524,4274160.07708088,0.0,1.0
2007-12-31,14.63,14.96,14.35,14.79,731000,2.21769349510974,2.26771665665356,2.17524960046649,2.24194714919159,4822366.13110992,0.0,1.0
2008-01-02,14.39,14.78,14.25,14.78,490000,2.18131301398695,2.24043129581148,2.16009106666533,2.24043129581148,3232502.60498477,0.0,1.0
2008-01-03,14.29,14.68,14.28,14.48,346800,2.16615448018579,2.22527276201032,2.16463862680567,2.19495569440799,2287820.2110382,0.0,1.0
2008-01-04,13.77,14.26,13.56,14.13,664400,2.08733010441976,2.16160692004544,2.05549718343732,2.14190082610393,4383009.65459567,0.0,1.0
2008-01-07,13.74,14.58,13.54,13.86,1188500,2.08278254427941,2.21011422820916,2.05246547667709,2.1009727848408,7840468.05311102,0.0,1.0
2008-01-08,13.02,13.82,13.02,13.76,703300,1.97364110091106,2.09490937132034,1.97364110091106,2.08581425103964,4639630.77976691,0.0,1.0
2008-01-09,12.95,13.27,12.73,13.04,1074000,1.96303012725024,2.01153743541396,1.92968135288769,1.97667280767129,7085117.95459929,0.0,1.0
2008-01-10,13.62,13.8199,12.78,12.78,770300,2.06459230371802,2.09489421278654,1.93726061978827,1.93726061978827,5081626.03391789,0.0,1.0
2008-01-11,13.45,13.9,13.35,13.54,457100,2.03882279625604,2.10703619836127,2.02366426245488,2.05246547667709,3015463.14436437,0.0,1.0
2008-01-14,13.55,13.84,13.33,13.57,286000,2.0539813300572,2.09794107808057,2.02063255569465,2.05701303681744,1886726.01025642,0.0,1.0
2008-01-15,13.01,13.38,13.01,13.38,453300,1.97212524753094,2.02821182259523,1.97212524753094,2.02821182259523,2990394.7568155,0.0,1.0
2008-01-16,13.35,13.58,12.98,12.98,512800,2.02366426245488,2.05852889019755,1.96757768739059,1.96757768739059,3382912.93027795,0.0,1.0
2008-01-17,13.09,13.6,12.98,13.38,790700,1.98425207457187,2.06156059695779,1.96757768739059,2.02821182259523,5216203.69339073,0.0,1.0
2008-01-18,12.86,13.48,12.59,13.09,1182300,1.9493874468292,2.04337035639639,1.90845940556607,1.98425207457187,7799566.99974182,0.0,1.0
2008-01-22,13.18,13.5,11.89,12.56,847200,1.99789475499291,2.04640206315662,1.80234966895795,1.90391184542572,5588931.03457776,0.0,1.0
2008-01-23,14.23,14.32,12.85,12.85,697200,2.15705935990509,2.17070204032614,1.94787159344908,1.94787159344908,4599389.42080691,0.0,1.0
2008-01-24,14.3,14.61,14.23,14.23,763800,2.16767033356591,2.2146617883495,2.15705935990509,2.15705935990509,5038745.89732115,0.0,1.0
2008-01-25,13.99,14.4,13.84,14.4,551700,2.12067887878231,2.18282886736707,2.09794107808057,2.18282886736707,3639534.05544918,0.0,1.0
2008-01-28,13.91,14.11,13.63,13.93,855500,2.10855205174138,2.1388691193437,2.06610815709813,2.11158375850161,5643685.67053974,0.0,1.0
2008-01-29,13.96,14.07,13.67,14.0,646600,2.11613131864196,2.13280570582324,2.0721715706186,2.12219473216243,4265584.04976154,0.0,1.0
2008-01-30,13.6,14.15,13.57,13.83,853900,2.06156059695779,2.14493253286417,2.05701303681744,2.09642522470045,5633130.55999283,0.0,1.0
2008-01-31,13.98,14.12,13.26,13.35,893300,2.11916302540219,2.14038497272382,2.01002158203384,2.02366426245488,5893050.15721,0.0,1.0
2008-02-01,14.3,14.42,13.85,14.1,1072200,2.16767033356591,2.1858605741273,2.09945693146069,2.13735326596359,7073243.45523401,0.0,1.0
2008-02-04,14.08,14.26,13.76,14.19,707700,2.13432155920335,2.16160692004544,2.08581425103964,2.15099594638463,4668657.33377087,0.0,1.0
2008-02-05,13.63,14.0,13.55,13.8,655900,2.06610815709813,2.12219473216243,2.0539813300572,2.09187766456011,4326935.62981534,0.0,1.0
2008-02-06,13.24,14.24,13.22,13.77,895300,2.00698987527361,2.15857521328521,2.00395816851338,2.08733010441976,5906244.0453936,0.0,1.0
2008-02-07,13.41,13.4868,13.07,13.2,757800,2.03275938273558,2.04440113669487,1.98122036781164,2.00092646175314,4999164.23277033,0.0,1.0
2008-02-08,13.25,13.56,13.15,13.4,568000,2.00850572865372,2.05549718343732,1.99334719485256,2.03124352935546,3747064.24414562,0.0,1.0
2008-02-11,13.11,13.32,12.98,13.28,486500,1.9872837813321,2.01911670231454,1.96757768739059,2.01305328879407,3209413.30066345,0.0,1.0
2008-02-12,13.2,13.47,13.1,13.2,538300,2.00092646175314,2.04185450301628,1.98576792795198,2.00092646175314,3551135.00461899,0.0,1.0
2008-02-13,13.34,13.69,13.11,13.36,695200,2.02214840907477,2.07520327737883,1.9872837813321,2.025180115835,4586195.53262329,0.0,1.0
2008-02-14,12.98,13.44,12.97,13.32,509900,1.96757768739059,2.03730694287593,1.96606183401048,2.01911670231454,3363781.79241171,0.0,1.0
2008-02-15,12.82,13.14,12.66,12.89,544600,1.94332403330874,1.99183134147245,1.91907037922688,1.95393500696955,3592695.75239735,0.0,1.0
2008-02-19,12.74,13.1399,12.73,13.0,576800,1.93119720626781,1.99181618293865,1.92968135288769,1.97060939415082,3805117.3521535,0.0,1.0
2008-02-20,12.9,12.97,12.6,12.67,571200,1.95545086034966,1.96606183401048,1.90997525894618,1.920586232607,3768174.4652394,0.0,1.0
2008-02-21,12.7,13.22,12.67,13.02,538300,1.92513379274734,2.00395816851338,1.920586232607,1.97364110091106,3551135.00461899,0.0,1.0
2008-02-22,12.84,12.84,12.46,12.69,582800,1.94635574006897,1.94635574006897,1.88875331162456,1.92361793936723,3844699.01670433,0.0,1.0
2008-02-25,12.85,12.85,12.36,12.7,810800,1.94787159344908,1.94787159344908,1.8735947778234,1.92513379274734,5348802.26963603,0.0,1.0
2008-02-26,12.94,13.07,12.52,12.52,799900,1.96151427387013,1.98122036781164,1.89784843190526,1.89784843190526,5276895.57903534,0.0,1.0
2008-02-27,14.0,14.0,12.76,12.76,1066700,2.12219473216243,2.12219473216243,1.93422891302804,1.93422891302804,7036960.26272908,0.0,1.0
2008-02-28,13.56,14.13,13.37,14.0,822600,2.05549718343732,2.14190082610393,2.02669596921512,2.12219473216243,5426646.20991934,0.0,1.0
2008-02-29,12.82,13.5,12.8,13.36,830200,1.94332403330874,2.04640206315662,1.9402923265485,2.025180115835,5476782.98501704,0.0,1.0
2008-03-03,12.52,12.94,12.29,12.92,927300,1.89784843190526,1.96151427387013,1.86298380416259,1.9584825671099,6117346.25633137,0.0,1.0
2008-03-04,12.74,12.75,12.27,12.33,961500,1.93119720626781,1.93271305964792,1.85995209740235,1.86904721768305,6342961.74427113,0.0,1.0
2008-03-05,13.17,13.2,12.67,12.67,1157200,1.9963789016128,2.00092646175314,1.920586232607,1.920586232607,7633983.70303749,0.0,1.0
2008-03-06,12.71,13.25,12.69,13.24,1024000,1.92664964612746,2.00850572865372,1.92361793936723,2.00698987527361,6755270.75000899,0.0,1.0
2008-03-07,13.06,13.24,12.55,12.55,958600,1.97970451443152,2.00698987527361,1.9023959920456,1.9023959920456,6323830.6064049,0.0,1.0
2008-03-10,12.65,13.1699,12.59,13.13,867600,1.91755452584676,1.996363743079,1.90845940556607,1.99031548809233,5723508.6940506,0.0,1.0
2008-03-11,13.3901,13.41,12.85,13.09,1296900,2.02974283450915,2.03275938273558,1.94787159344908,1.98425207457187,8555576.79266275,0.0,1.0
2008-03-12,13.33,13.7,13.28,13.56,961500,2.02063255569465,2.07671913075895,2.01305328879407,2.05549718343732,6342961.74427115,0.0,1.0
2008-03-13,13.02,13.09,12.46,12.46,807000,2.03730694287593,2.04826020600967,1.949680837806,1.949680837806,5157367.19827194,0.42,1.0
2008-03-14,12.4,13.22,12.29,13.22,1174900,1.9402923265485,2.0686019804009,1.92308005590977,2.0686019804009,7508538.68804178,0.0,1.0
2008-03-17,12.14,12.35,11.84,11.92,870200,1.89960877776604,1.93246856716726,1.85266622147857,1.86518423648856,5561265.10029273,0.0,1.0
2008-03-18,12.77,12.79,12.2,12.38,732100,1.99818814596971,2.00131764972221,1.90899728902353,1.93716282279601,4678697.05806058,0.0,1.0
2008-03-19,12.38,13.07,12.38,12.81,724000,1.93716282279601,2.04513070225717,1.93716282279601,2.0044471534747,4626931.66239018,0.0,1.0
2008-03-20,13.1,13.21,12.4,12.51,1644700,2.04982495788592,2.06703722852466,1.9402923265485,1.95750459718724,10510931.6369242,0.0,1.0
2008-03-24,13.12,13.47,13.06,13.15,1020900,2.05295446163842,2.10772077730712,2.04356595038092,2.05764871726716,6524357.0913455,0.0,1.0
2008-03-25,12.94,13.15,12.76,13.07,718200,2.02478892786594,2.05764871726716,1.99662339409346,2.04513070225717,4589865.08277436,0.0,1.0
2008-03-26,12.69,12.94,12.58,12.85,1291600,1.98567013095972,2.02478892786594,1.96845786032098,2.0107061609797,8254343.83307067,0.0,1.0
2008-03-27,12.73,12.9,12.645,12.75,838000,1.99192913846471,2.01852992036094,1.9786287475166,1.99505864221721,5355481.67552899,0.0,1.0
2008-03-28,12.39,12.8,12.29,12.7,454700,1.93872757467225,2.00288240159846,1.92308005590977,1.98723488283597,2905892.02608954,0.0,1.0
2008-03-31,12.57,12.88,12.44,12.51,807900,1.96689310844473,2.01540041660845,1.9465513340535,1.95750459718724,5163118.90890199,0.0,1.0
2008-04-01,12.98,13.33,12.65,12.95,1151100,2.03104793537093,2.08581425103964,1.97941112345472,2.02635367974219,7356437.89582508,0.0,1.0
2008-04-02,12.46,12.94,12.35,12.94,763400,1.949680837806,2.02478892786594,1.93246856716726,2.02478892786594,4878728.77219429,0.0,1.0
2008-04-03,12.49,12.63,12.1799,12.36,833700,1.95437509343474,1.97628161970223,1.90585213775227,1.93403331904351,5328001.28029656,0.0,1.0
2008-04-04,12.28,12.625,12.25,12.55,641200,1.92151530403352,1.9754992437641,1.91682104840477,1.96376360469224,4097774.28442623,0.0,1.0
2008-04-07,12.48,12.53,12.27,12.36,771000,1.95281034155849,1.96063410093974,1.91995055215727,1.93403331904351,4927298.77307023,0.0,1.0
2008-04-08,12.6,12.63,12.32,12.36,584600,1.97158736407348,1.97628161970223,1.92777431153851,1.93403331904351,3736055.59369241,0.0,1.0
2008-04-09,12.03,12.56,12.02,12.56,811500,1.8823965071273,1.96532835656848,1.88083175525105,1.96532835656848,5186125.75142215,0.0,1.0
2008-04-10,11.99,12.21,11.95,12.02,1471300,1.8761374996223,1.91056204089978,1.86987849211731,1.88083175525105,9402768.72220263,0.0,1.0
2008-04-11,11.51,11.85,11.38,11.84,1226500,1.80102940956236,1.85423097335482,1.78068763517113,1.85266622147857,7838303.4308309,0.0,1.0
2008-04-14,11.23,11.81,11.18,11.55,1059900,1.75721635702739,1.84797196584982,1.74939259764615,1.80728841706736,6773597.88531406,0.0,1.0
2008-04-15,11.15,11.38,11.04,11.28,1267600,1.7446983420174,1.78068763517113,1.72748607137867,1.76504011640864,8100964.88293622,0.0,1.0
2008-04-16,11.32,11.34,11.05,11.21,1195800,1.77129912391363,1.77442862766613,1.72905082325492,1.7540868532749,7642106.19045056,0.0,1.0
2008-04-17,11.46,11.58,11.21,11.34,1154200,1.79320565018112,1.8119826726961,1.7540868532749,1.77442862766613,7376249.34355076,0.0,1.0
2008-04-18,11.6,11.77,11.51,11.75,1600300,1.8151121764486,1.84171295834483,1.80102940956236,1.83858345459233,10227180.5791754,0.0,1.0
2008-04-21,11.38,11.76,11.38,11.55,1707600,1.78068763517113,1.84014820646858,1.78068763517113,1.80728841706736,10912912.3020683,0.0,1.0
2008-04-22,11.23,11.84,11.14,11.4,987500,1.75721635702739,1.85266622147857,1.74313359014116,1.78381713892362,6310904.71907504,0.0,1.0
2008-04-23,10.98,11.3799,10.96,11.25,1030800,1.71809756012117,1.78067198765236,1.71496805636868,1.76034586077989,6587625.908276,0.0,1.0
2008-04-24,11.15,11.17,10.9,11.01,1101900,1.7446983420174,1.7478278457699,1.70557954511118,1.72279181574992,7042011.0480494,0.0,1.0
2008-04-25,11.03,11.27,11.0,11.22,810200,1.72592131950242,1.76347536453239,1.72122706387367,1.75565160515115,5177817.72495653,0.0,1.0
2008-04-28,11.19,11.265,11.0,11.05,920400,1.7509573495224,1.76269298859427,1.72122706387367,1.72905082325492,5882082.73765736,0.0,1.0
2008-04-29,11.27,11.34,11.15,11.15,747600,1.76347536453239,1.77442862766613,1.7446983420174,1.7446983420174,4777754.2966891,0.0,1.0
2008-04-30,11.26,11.5,11.15,11.42,1188400,1.76191061265614,1.79946465768611,1.7446983420174,1.78694664267612,7594814.34749241,0.0,1.0
2008-05-01,11.6625,11.77,11.31,11.39,2413600,1.82489187567516,1.84171295834483,1.76973437203739,1.78225238704738,15424809.7518576,0.0,1.0
2008-05-02,11.76,11.98,11.73,11.8,1172200,1.84014820646858,1.87457274774605,1.83545395083983,1.84640721397358,7491283.55615164,0.0,1.0
2008-05-05,11.8,12.0,11.68,12.0,1456000,1.84640721397358,1.87770225149855,1.82763019145859,1.87770225149855,9304989.64149186,0.0,1.0
2008-05-06,11.87,11.95,11.58,11.75,1012400,1.85736047710732,1.86987849211731,1.8119826726961,1.83858345459233,6470035.37983953,0.0,1.0
2008-05-07,11.74,12.1,11.7,11.9,1148700,1.83701870271608,1.89334977026104,1.83075969521109,1.86205473273606,7341100.00081163,0.0,1.0
2008-05-08,11.68,11.99,11.58,11.62,1083200,1.82763019145859,1.8761374996223,1.8119826726961,1.8182416802011,6922503.28273627,0.0,1.0
2008-05-09,11.87,12.04,11.51,11.57,827400,1.85736047710732,1.88396125900355,1.80102940956236,1.81041792081985,5287739.30588624,0.0,1.0
2008-05-12,12.23,12.25,11.94,11.95,902700,1.91369154465227,1.91682104840477,1.86831374024106,1.86987849211731,5768965.7619332,0.0,1.0
2008-05-13,12.38,12.48,12.11,12.24,725100,1.93716282279601,1.95281034155849,1.89491452213729,1.91525629652852,4633961.53093801,0.0,1.0
2008-05-14,12.39,12.65,12.22,12.42,1276000,1.93872757467225,1.97941112345472,1.91212679277603,1.943421830301,8154647.51548329,0.0,1.0
2008-05-15,12.43,12.52,12.15,12.44,1016100,1.94498658217725,1.95906934906349,1.90117352964228,1.9465513340535,6493681.30131861,0.0,1.0
2008-05-16,12.24,12.5,12.09,12.5,743500,1.91525629652852,1.95593984531099,1.89178501838479,1.95593984531099,4751552.05937446,0.0,1.0
2008-05-19,12.25,12.43,12.18,12.24,811100,1.91682104840477,1.94498658217725,1.90586778527103,1.91525629652852,5183569.43558658,0.0,1.0
2008-05-20,12.19,12.34,12.14,12.17,633900,1.90743253714728,1.93090381529101,1.89960877776604,1.90430303339478,4051121.52042699,0.0,1.0
2008-05-21,12.19,12.42,12.15,12.22,931800,1.90743253714728,1.943421830301,1.90117352964228,1.91212679277603,5954937.73897124,0.0,1.0
2008-05-22,12.33,12.42,12.19,12.21,542900,1.92933906341476,1.943421830301,1.90743253714728,1.91056204089978,3469559.66783375,0.0,1.0
2008-05-23,12.05,12.44,12.03,12.25,1176200,1.8855260108798,1.9465513340535,1.8823965071273,1.91682104840477,7516846.71450736,0.0,1.0
2008-05-27,12.36,12.36,12.02,12.09,837200,1.93403331904351,1.93403331904351,1.88083175525105,1.89178501838479,5350369.04385782,0.0,1.0
2008-05-28,12.29,12.5,12.11,12.35,1011200,1.92308005590977,1.95593984531099,1.89491452213729,1.93246856716726,6462366.43233281,0.0,1.0
2008-05-29,12.53,12.6374,12.25,12.28,934800,1.96063410093974,1.97743953609065,1.91682104840477,1.92151530403352,5974110.10773805,0.0,1.0
2008-05-30,12.39,12.67,12.23,12.61,1368700,1.93872757467225,1.98254062720722,1.91369154465227,1.97315211594973,8747073.71037772,0.0,1.0
2008-06-02,12.3,12.65,12.11,12.65,1363400,1.92464480778602,1.97941112345472,1.89491452213729,1.97941112345472,8713202.52555632,0.0,1.0
2008-06-03,12.17,12.49,12.05,12.36,1086100,1.90430303339478,1.95437509343474,1.8855260108798,1.93403331904351,6941036.57254419,0.0,1.0
2008-06-04,12.23,12.35,12.06,12.1,936100,1.91369154465227,1.93246856716726,1.88709076275604,1.89334977026104,5982418.13420368,0.0,1.0
2008-06-05,12.58,12.58,12.29,12.29,800500,1.96845786032098,1.96845786032098,1.92308005590977,1.92308005590977,5115827.06594386,0.0,1.0
2008-06-06,12.2,12.5,12.18,12.5,1005000,1.90899728902353,1.95593984531099,1.90586778527103,1.95593984531099,6422743.5368814,0.0,1.0
2008-06-09,12.09,12.38,12.0,12.27,739000,1.89178501838479,1.93716282279601,1.87770225149855,1.91995055215727,4722793.50622424,0.0,1.0
2008-06-10,12.19,12.315,12.0,12.0,1010600,1.90743253714728,1.92699193560039,1.87770225149855,1.87770225149855,6458531.95857945,0.0,1.0
2008-06-11,11.99,12.1899,11.96,12.16,1637300,1.8761374996223,1.90741688962852,1.87144324399356,1.90273828151853,10463639.7939661,0.0,1.0
2008-06-12,11.54,11.92,11.47,11.68,765100,1.87144324399356,1.93306789154274,1.8600913352345,1.89414706151168,4717884.99509012,0.42,1.0
2008-06-13,11.81,11.81,11.55,11.68,835600,1.9152291777785,1.9152291777785,1.87306494524485,1.89414706151168,5152613.64775496,0.0,1.0
2008-06-16,11.91,11.94,11.72,11.75,615700,1.93144619029144,1.93631129404533,1.90063386651685,1.90549897027074,3796630.23327277,0.0,1.0
2008-06-17,11.53,11.91,11.52,11.91,883600,1.86982154274226,1.93144619029144,1.86819984149097,1.93144619029144,5448599.11339909,0.0,1.0
2008-06-18,11.43,11.55,11.3,11.5,1005400,1.85360453022932,1.87306494524485,1.83252241396249,1.86495643898838,6199662.23247107,0.0,1.0
2008-06-19,11.54,11.54,11.28,11.47,1050100,1.87144324399356,1.87144324399356,1.82927901145991,1.8600913352345,6475298.69735216,0.0,1.0
2008-06-20,11.35,11.55,11.26,11.31,1052200,1.84063092021897,1.87306494524485,1.82603560895732,1.83414411521379,6488248.06147409,0.0,1.0
2008-06-23,10.97,11.39,10.87,11.39,931600,1.77900627266978,1.84711772522414,1.76278926015684,1.84711772522414,5744584.57904323,0.0,1.0
2008-06-24,10.92,11.03,10.68,10.78,1056400,1.77089776641331,1.78873648017755,1.73197693638225,1.74819394889519,6514146.78971798,0.0,1.0
2008-06-25,10.92,11.18,10.81,10.99,1141100,1.77089776641331,1.81306199894696,1.75305905264908,1.78224967517237,7036437.80930252,0.0,1.0
2008-06-26,10.71,10.92,10.59,10.81,887900,1.73684204013613,1.77089776641331,1.7173816251206,1.75305905264908,5475114.47802972,0.0,1.0
2008-06-27,10.5,10.74,10.41,10.71,2397500,1.70278631385896,1.74170714389002,1.68819100259731,1.73684204013613,14783857.3725377,0.0,1.0
2008-06-30,10.08,11.005,9.99,10.53,1763400,1.6346748613046,1.78468222704931,1.62007955004295,1.70765141761284,10873766.0441013,0.0,1.0
2008-07-01,10.02,10.09,9.85,9.95,1458900,1.62494465379683,1.63629656255589,1.59737573252483,1.61359274503777,8996108.24642138,0.0,1.0
2008-07-02,9.88,10.1,9.8,10.03,1462100,1.60224083627871,1.63791826380719,1.58926722626836,1.62656635504813,9015840.61079766,0.0,1.0
2008-07-03,9.57,9.89,9.57,9.89,815400,1.55196809748859,1.60386253753001,1.55196809748859,1.60386253753001,5028053.09762971,0.0,1.0
2008-07-07,9.3,9.655,9.15,9.61,1550000,1.50818216370365,1.56575255812459,1.48385664493423,1.55845490249377,9557863.99475844,0.0,1.0
2008-07-08,10.05,10.05,9.2,9.26,1421800,1.62980975755071,1.62980975755071,1.4919651511907,1.50169535869847,8767336.14693395,0.0,1.0
2008-07-09,9.71,10.3,9.61,10.12,2016900,1.57467191500671,1.67035228883307,1.55845490249377,1.64116166630977,12436939.2845344,0.0,1.0
2008-07-10,9.82,10.03,9.5,9.67,1270300,1.59251062877095,1.62656635504813,1.54061618872953,1.56818511000153,7833132.02099462,0.0,1.0
2008-07-11,9.88,10.07,9.62,9.75,1473100,1.60224083627871,1.6330531600533,1.56007660374506,1.58115872001189,9083670.61334111,0.0,1.0
2008-07-14,9.5,10.01,9.5,9.75,1170500,1.54061618872953,1.62332295254554,1.54061618872953,1.58115872001189,7217728.90700954,0.0,1.0
2008-07-15,9.36,9.72,8.97,9.35,1398100,1.51791237121141,1.576293616258,1.45466602241094,1.51629066996012,8621193.32327215,0.0,1.0
2008-07-16,10.39,10.41,9.28,9.36,1527200,1.68494760009472,1.68819100259731,1.50493876120106,1.51791237121141,9417270.8985775,0.0,1.0
2008-07-17,11.0,11.11,10.31,10.45,1375100,1.78387137642367,1.8017100901879,1.67197399008436,1.69467780760248,8479366.95431765,0.0,1.0
2008-07-18,10.66,11.04,10.59,10.99,1282200,1.72873353387966,1.79035818142884,1.7173816251206,1.78224967517237,7906511.75101892,0.0,1.0
2008-07-21,10.65,10.88,10.52,10.76,606600,1.72711183262837,1.76441096140814,1.70602971636154,1.74495054639261,3740516.32207773,0.0,1.0
2008-07-22,11.1,11.1,10.26,10.34,897400,1.80008838893661,1.80008838893661,1.66386548382789,1.67683909383825,5533694.93477177,0.0,1.0
2008-07-23,11.0,11.25,10.67,11.04,1302100,1.78387137642367,1.82441390770602,1.73035523513096,1.79035818142884,8029222.39198386,0.0,1.0
2008-07-24,10.61,11.05,10.53,11.05,782500,1.72062502762319,1.79197988268014,1.70765141761284,1.79197988268014,4825179.72638613,0.0,1.0
2008-07-25,10.75,10.89,10.45,10.69,673700,1.74332884514131,1.76603266265943,1.69467780760248,1.73359863763355,4154279.33759276,0.0,1.0
2008-07-28,10.26,10.855,10.16,10.69,963700,1.66386548382789,1.7603567082799,1.64764847131495,1.73359863763355,5942524.85919274,0.0,1.0
2008-07-29,10.94,10.97,10.28,10.32,935800,1.7741411689159,1.77900627266978,1.66710888633048,1.67359569133566,5770483.30728709,0.0,1.0
2008-07-30,11.3,11.33,10.87,11.0,1299700,1.83252241396249,1.83738751771638,1.76278926015684,1.78387137642367,8014423.11870169,0.0,1.0
2008-07-31,11.43,11.55,11.06,11.06,1039200,1.85360453022932,1.87306494524485,1.79360158393143,1.79360158393143,6408085.33119548,0.0,1.0
2008-08-01,11.29,11.5,11.13,11.49,1163500,1.8309007127112,1.86495643898838,1.80495349269049,1.86333473773709,7174564.35993644,0.0,1.0
2008-08-04,10.92,11.43,10.79,11.24,1149400,1.77089776641331,1.85360453022932,1.74981565014649,1.82279220645473,7087618.62940349,0.0,1.0
2008-08-05,10.78,11.22,10.67,11.09,2526600,1.74819394889519,1.81954880395214,1.73035523513096,1.79846668768532,15579934.9478431,0.0,1.0
2008-08-06,10.9,10.97,10.57,10.66,1689000,1.76765436391072,1.77900627266978,1.71413822261801,1.72873353387966,10414988.572353,0.0,1.0
2008-08-07,10.66,10.94,10.5,10.61,1226300,1.72873353387966,1.7741411689159,1.70278631385896,1.72062502762319,7561812.01082086,0.0,1.0
2008-08-08,11.46,11.54,10.7,10.7,1116300,1.8584696339832,1.87144324399356,1.73522033888484,1.73522033888484,6883511.98538638,0.0,1.0
2008-08-11,11.94,12.2,11.5,11.53,1763700,1.93631129404533,1.97847552657898,1.86495643898838,1.86982154274226,10875615.9532616,0.0,1.0
2008-08-12,11.74,12.0125,11.62,11.91,811600,1.90387726901944,1.94806862811721,1.88441685400391,1.93144619029144,5004620.91493289,0.0,1.0
2008-08-13,11.71,11.94,11.51,11.68,727500,1.89901216526556,1.93631129404533,1.86657814023967,1.89414706151168,4486029.71366889,0.0,1.0
2008-08-14,12.03,12.18,11.61,11.61,767200,1.95090660530697,1.97523212407639,1.88279515275262,1.88279515275262,4730834.35921207,0.0,1.0
2008-08-15,12.13,12.39,11.89,12.2,856500,1.96712361781992,2.00928785035357,1.92820278778886,1.97847552657898,5281490.65258749,0.0,1.0
2008-08-18,11.85,12.13,11.72,12.13,781800,1.92171598278368,1.96712361781992,1.90063386651685,1.96712361781992,4820863.27167881,0.0,1.0
2008-08-19,11.63,11.98,11.46,11.85,630200,1.8860385552552,1.9427980990505,1.8584696339832,1.92171598278368,3886042.50935278,0.0,1.0
2008-08-20,11.73,11.96,11.46,11.67,844900,1.90225556776815,1.93955469654791,1.8584696339832,1.89252536026038,5209960.83172349,0.0,1.0
2008-08-21,11.63,11.78,11.5,11.55,535400,1.8860385552552,1.91036407402462,1.86495643898838,1.87306494524485,3301471.21470561,0.0,1.0
2008-08-22,12.04,12.1,11.75,11.82,482600,1.95252830655827,1.96225851406603,1.90549897027074,1.9168508790298,2975887.20249705,0.0,1.0
2008-08-25,11.82,12.05,11.8,11.94,509700,1.9168508790298,1.95415000780956,1.91360747652721,1.93631129404533,3142995.66330863,0.0,1.0
2008-08-26,11.86,12.03,11.59,11.81,642700,1.92333768403497,1.95090660530697,1.87955175025003,1.9152291777785,3963122.0576976,0.0,1.0
2008-08-27,12.01,12.04,11.7,11.87,527600,1.94766320280439,1.95252830655827,1.89739046401426,1.92495938528627,3253373.57653842,0.0,1.0
2008-08-28,12.36,12.38,11.95,12.11,616400,2.00442274659968,2.00766614910227,1.93793299529662,1.96388021531733,3800946.68798009,0.0,1.0
2008-08-29,12.09,12.2769,12.04,12.24,645200,1.96063681281474,1.99094640920143,1.95252830655827,1.98496233158415,3978537.96736656,0.0,1.0
2008-09-02,12.3,12.63,12.07,12.41,950000,1.99469253909192,2.04820868038463,1.95739341031215,2.01253125285616,5858045.6742068,0.0,1.0
2008-09-03,12.28,12.33,12.02,12.26,926300,1.99144913658933,1.9995576428458,1.94928490405568,1.98820573408674,5711902.85054501,0.0,1.0
2008-09-04,11.98,12.27,11.91,12.09,554600,1.9427980990505,1.98982743533804,1.93144619029144,1.96063681281474,3419865.40096326,0.0,1.0
2008-09-05,12.04,12.17,11.62,11.84,1113000,1.95252830655827,1.97361042282509,1.88441685400391,1.92009428153238,6863162.98462333,0.0,1.0
2008-09-08,12.6,12.63,12.205,12.63,859000,2.04334357663075,2.04820868038463,1.97928637720462,2.04820868038463,5296906.56225646,0.0,1.0
2008-09-09,12.01,12.75,12.01,12.63,1014600,1.94766320280439,2.06766909540016,1.94766320280439,2.04820868038463,6256392.78005285,0.0,1.0
2008-09-10,11.96,12.19,11.605,12.19,1226100,1.93955469654791,1.97685382532768,1.88198430212697,1.97685382532768,7560578.73804735,0.0,1.0
2008-09-11,11.58,11.6,11.25,11.375,799600,1.94604150155309,1.94940254041588,1.89058436031712,1.91159085320954,4758052.68932359,0.42,1.0
2008-09-12,11.28,11.506,11.19,11.35,818800,1.8956259186113,1.93360565776078,1.88050124372876,1.90738955463105,4872303.07906223,0.0,1.0
2008-09-15,10.83,11.34,10.68,10.79,859900,1.82000254419862,1.90570903519966,1.79479475272772,1.81328046647304,5116870.31959648,0.0,1.0
2008-09-16,11.2,11.24,10.0,10.05,1386800,1.88218176316016,1.88890384088573,1.680519431393,1.68892202854996,8252210.44216351,0.0,1.0
2008-09-17,10.14,10.945,10.066,10.78,1254800,1.7040467034325,1.83932851765964,1.69161085964019,1.81159994704165,7466739.0127104,0.0,1.0
2008-09-18,11.94,13.0,9.68,10.35,2034000,2.00654020108324,2.1846752608109,1.62674280958842,1.73933761149175,12103400.6629367,0.0,1.0
2008-09-19,11.75,12.75,11.33,12.75,2118800,1.97461033188677,2.14266227502607,1.90402851576827,2.14266227502607,12608006.550949,0.0,1.0
2008-09-22,11.15,11.71,11.09,11.71,543600,1.87377916600319,1.9678882541612,1.86369604941483,1.9678882541612,3234714.15947512,0.0,1.0
2008-09-23,10.89,11.39,10.56,11.14,695400,1.83008566078697,1.91411163235662,1.77462851955101,1.8720986465718,4138006.30334621,0.0,1.0
2008-09-24,10.86,11.3,10.46,11.07,358700,1.8250441024928,1.89898695747409,1.75782332523708,1.86033501055205,2134459.10412752,0.0,1.0
2008-09-25,10.98,11.37,10.61,11.06,979300,1.84521033566951,1.91075059349384,1.78303111670797,1.85865449112066,5827364.93078364,0.0,1.0
2008-09-26,11.13,11.49,10.12,10.49,824800,1.87041812714041,1.93091682667055,1.70068566456971,1.76286488353125,4908006.32585554,0.0,1.0
2008-09-29,10.13,11.29,10.0,10.74,755000,1.70236618400111,1.89730643804269,1.680519431393,1.80487786931608,4492658.55482654,0.0,1.0
2008-09-30,10.43,11.12,10.18,10.61,938800,1.7527817669429,1.86873760770901,1.71076878115807,1.78303111670797,5586368.01492868,0.0,1.0
2008-10-01,10.15,10.62,9.9,10.22,643200,1.70572722286389,1.78471163613936,1.66371423707907,1.71749085888364,3827388.05624429,0.0,1.0
2008-10-02,9.84,10.37,9.76,10.13,350400,1.65363112049071,1.74269865035454,1.64018696503957,1.70236618400111,2085069.6127301,0.0,1.0
2008-10-03,9.35,10.45,9.26,10.08,541100,1.57128566835245,1.75614280580568,1.55616099346992,1.69396358684414,3219837.80664457,0.0,1.0
2008-10-06,8.7,9.33,7.94,9.205,1011300,1.46205190531191,1.56792462948967,1.33433242852604,1.54691813659725,6017782.24701468,0.0,1.0
2008-10-07,8.0,9.42,8.0,9.42,673000,1.3444155451144,1.5830493043722,1.3444155451144,1.5830493043722,4004714.18198446,0.0,1.0
2008-10-08,7.49,8.86,7.04,7.85,995800,1.25870905411336,1.4889402162142,1.18308567970067,1.3192077536435,5925548.85946525,0.0,1.0
2008-10-09,6.05,7.94,6.01,7.73,1313100,1.01671425599276,1.33433242852604,1.00999217826719,1.29904152046679,7813655.56071889,0.0,1.0
2008-10-10,6.51,6.56,4.75,5.52,1883800,1.09401814983684,1.10242074699381,0.798246729911674,0.927646726128935,11209629.3848772,0.0,1.0
2008-10-13,7.61,7.64,6.56,7.27,991100,1.27887528729007,1.28391684558425,1.10242074699381,1.22173762662271,5897581.31614384,0.0,1.0
2008-10-14,7.23,8.37,7.0,8.19,924500,1.21501554889714,1.40659476407594,1.1763636019751,1.37634541431087,5501275.27673793,0.0,1.0
2008-10-15,6.28,7.19,6.28,6.98,578200,1.0553662029148,1.20829347117157,1.0553662029148,1.17300256311231,3440602.88264996,0.0,1.0
2008-10-16,6.79,6.82,5.86,6.37,867800,1.14107269391585,1.14611425221002,0.984784386796297,1.07049087779734,5163879.59454101,0.0,1.0
2008-10-17,6.97,8.51,6.06,6.52,793700,1.17132204368092,1.43012203611544,1.01839477542416,1.09569866926823,4722944.49664348,0.0,1.0
2008-10-20,7.46,7.46,7.02,7.07,507300,1.25366749581918,1.25366749581918,1.17972464083788,1.18812723799485,3018709.5163755,0.0,1.0
2008-10-21,7.6,7.75,7.21,7.28,716300,1.27719476785868,1.30240255932957,1.21165451003435,1.2234181460541,4262372.61300961,0.0,1.0
2008-10-22,6.84,7.44,6.76,7.16,1234000,1.14947529107281,1.25030645695639,1.13603113562167,1.20325191287739,7342967.75716022,0.0,1.0
2008-10-23,6.12,7.0,5.76,6.82,1255000,1.02847789201251,1.1763636019751,0.967979192482367,1.14611425221002,7467929.12093688,0.0,1.0
2008-10-24,6.02,6.33,5.02,5.65,833600,1.01167269769858,1.06376880007177,0.843620754559285,0.949493478737044,4960371.08781911,0.0,1.0
2008-10-27,5.82,6.24,5.77,5.86,493800,0.978062309070725,1.04864412518923,0.96965971191376,0.984784386796297,2938377.21109053,0.0,1.0
2008-10-28,6.55,6.57,5.75,6.03,755000,1.10074022756241,1.1041012664252,0.966298673050974,1.01335321712998,4492658.55482656,0.0,1.0
2008-10-29,6.78,7.1,6.01,6.54,538300,1.13939217448445,1.19316879628903,1.00999217826719,1.09905970813102,3203176.29147435,0.0,1.0
2008-10-30,7.29,7.34,6.81,7.08,556600,1.2250986654855,1.23350126264246,1.14443373277863,1.18980775742624,3312071.19419397,0.0,1.0
2008-10-31,7.86,7.91,6.55,6.55,720600,1.3208882730749,1.32929087023186,1.10074022756241,1.10074022756241,4287959.93987815,0.0,1.0
2008-11-03,8.05,8.36,7.77,7.79,526700,1.35281814227136,1.40491424464455,1.30576359819236,1.30912463705515,3134150.0143406,0.0,1.0
2008-11-04,8.16,8.4,7.91,8.38,546000,1.37130385601669,1.41163632237012,1.32929087023186,1.40827528350733,3248995.45819244,0.0,1.0
2008-11-05,7.52,8.16,7.49,7.93,562800,1.26375061240753,1.37130385601669,1.25870905411336,1.33265190909465,3348964.54921376,0.0,1.0
2008-11-06,7.29,7.67,7.1,7.25,542100,1.2250986654855,1.28895840387843,1.19316879628903,1.21837658775992,3225788.34777677,0.0,1.0
2008-11-07,6.91,7.25,6.5,7.25,859800,1.16123892709256,1.21837658775992,1.09233763040545,1.21837658775992,5116275.26548327,0.0,1.0
2008-11-10,6.26,7.37,6.11,7.11,868000,1.05200516405202,1.23854282093664,1.02679737258112,1.19484931572042,5165069.70276746,0.0,1.0
2008-11-11,5.76,6.36,5.75,6.0,775900,0.967979192482367,1.06881035836595,0.966298673050974,1.0083116588358,4617024.86448996,0.0,1.0
2008-11-12,5.08,5.92,5.08,5.75,854600,0.853703871147643,0.994867503384655,0.853703871147643,0.966298673050974,5085332.45159572,0.0,1.0
2008-11-13,5.99,6.1,4.81,5.0,1780400,1.00663113940441,1.02511685314973,0.808329846500032,0.840259715696499,10594343.4318055,0.0,1.0
2008-11-14,5.45,6.25,5.42,5.84,838500,0.915883090109184,1.05032464462062,0.910841531815005,0.981423347933511,4989528.73936697,0.0,1.0
2008-11-17,5.31,5.71,5.21,5.27,644900,0.892355818069682,0.959576595325402,0.875550623755752,0.88563374034411,3837503.97616906,0.0,1.0
2008-11-18,5.17,5.46,4.84,5.36,856700,0.86882854603018,0.917563609540577,0.813371404794211,0.900758415226647,5097828.58797338,0.0,1.0
2008-11-19,4.45,5.17,4.42,5.1,1135700,0.747831146969884,0.86882854603018,0.742789588675705,0.857064910010429,6758029.56386293,0.0,1.0
2008-11-20,3.77,4.66,3.34,4.52,2912900,0.63355582563516,0.783122055029137,0.561293490085261,0.759594782989635,17333331.2640454,0.0,1.0
2008-11-21,3.97,4.15,3.55,3.93,2297000,0.66716621426302,0.697415564028094,0.596584398144514,0.660444136537448,13668392.9807107,0.0,1.0
2008-11-24,4.01,4.38,3.9,3.9,1818400,0.673888291988592,0.736067510950133,0.655402578243269,0.655402578243269,10820463.9948299,0.0,1.0
2008-11-25,4.09,4.27,3.85,4.17,2715300,0.687332447439736,0.71758179720481,0.646999981086304,0.70077660289088,16157504.3363186,0.0,1.0
2008-11-26,4.51,4.51,4.01,4.01,2252300,0.757914263558242,0.757914263558242,0.673888291988592,0.673888291988592,13402403.7921004,0.0,1.0
2008-11-28,4.98,5.01,4.48,4.48,441400,0.836898676833713,0.841940235127892,0.752872705264063,0.752872705264063,2626568.85576217,0.0,1.0
2008-12-01,4.75,5.09,4.75,4.85,1073200,0.798246729911674,0.855384390579036,0.798246729911674,0.815051924225604,6386120.74309914,0.0,1.0
2008-12-02,5.23,5.24,4.75,4.89,819900,0.878911662618538,0.880592182049931,0.798246729911674,0.821774001951176,4878848.67430767,0.0,1.0
2008-12-03,5.92,5.96,4.97,4.97,992000,0.994867503384655,1.00158958111023,0.83521815740232,0.83521815740232,5902936.80316283,0.0,1.0
2008-12-04,5.48,5.92,5.34,5.6,851500,0.920924648403363,0.994867503384655,0.897397376363861,0.941090881580079,5066885.77408584,0.0,1.0
2008-12-05,6.14,6.14,5.2,5.4,1264000,1.0318389308753,1.0318389308753,0.873870104324359,0.907480492952219,7521483.99112684,0.0,1.0
2008-12-08,6.02,6.37,5.93,6.3,1355800,1.01167269769858,1.07049087779734,0.996548022816048,1.05872724177759,8067743.66706472,0.0,1.0
2008-12-09,5.68,6.2,5.65,5.92,861000,0.954535037031223,1.04192204746366,0.949493478737044,0.994867503384655,5123415.91484193,0.0,1.0
2008-12-10,6.17,6.26,5.68,5.76,876700,1.03688048916948,1.05200516405202,0.954535037031223,0.967979192482367,5216839.41061779,0.0,1.0
2008-12-11,5.64,5.8,5.24,5.62,1361300,1.01839477542416,1.04728540735108,0.946168195606841,1.01478344643329,7539052.81652907,0.42,1.0
2008-12-12,5.98,5.99,5.26,5.41,634900,1.07978736826888,1.08159303276431,0.949779524597706,0.9768644920292,3516157.08015448,0.0,1.0
2008-12-15,5.82,6.02,5.67,6.0,512700,1.05089673634195,1.08701002625061,1.02381176891046,1.08339869725974,2839397.91304963,0.0,1.0
2008-12-16,6.0,6.08,5.58,5.58,828000,1.08339869725974,1.0978440132232,1.00756078845156,1.00756078845156,4585569.47923756,0.0,1.0
2008-12-17,6.02,6.19,5.7,5.86,732400,1.08701002625061,1.11770632267297,1.02922876239675,1.05811939432368,4056124.50071688,0.0,1.0
2008-12-18,5.85,6.23,5.79,6.11,775200,1.05631372982825,1.1249289806547,1.04547974285565,1.1032610067095,4293156.3530253,0.0,1.0
2008-12-19,6.1,6.21,5.87,6.2,1296600,1.10145534221407,1.12131765166383,1.05992505881911,1.1195119871684,7180735.97437128,0.0,1.0
2008-12-22,6.05,6.14,5.83,6.11,699900,1.09242701973691,1.1086780001958,1.05270240083738,1.1032610067095,3876135.36052941,0.0,1.0
2008-12-23,5.89,6.16,5.81,6.07,541700,1.06353638780998,1.11228932918667,1.04909107184652,1.09603834872777,3000003.60737075,0.0,1.0
2008-12-24,5.96,5.99,5.81,5.85,140500,1.07617603927801,1.08159303276431,1.04909107184652,1.05631372982825,778106.898348885,0.0,1.0
2008-12-26,5.89,6.0,5.72,6.0,287500,1.06353638780998,1.08339869725974,1.03284009138762,1.08339869725974,1592211.62473526,0.0,1.0
2008-12-29,5.81,5.89,5.66,5.88,509200,1.04909107184652,1.06353638780998,1.02200610441502,1.06173072331455,2820014.46718328,0.0,1.0
2008-12-30,6.19,6.32,5.37,6.32,641400,1.11770632267297,1.14117996111359,0.969641834047468,1.14117996111359,3552154.90819198,0.0,1.0
2008-12-31,6.33,6.5,6.17,6.17,965400,1.14298562560903,1.17368192203139,1.1140949936821,1.1140949936821,5346508.18267624,0.0,1.0
2009-01-02,6.79,7.0,6.48,6.49,613400,1.22604619239894,1.26396514680303,1.17007059304052,1.17187625753595,3397087.34126125,0.0,1.0
2009-01-05,6.9,7.02,6.61,6.82,865000,1.2459085018487,1.2675764757939,1.19354423148115,1.23146318588524,4790480.19268176,0.0,1.0
2009-01-06,7.39,7.49,6.86,6.97,755100,1.33438606212491,1.35244270707924,1.23868584386697,1.25854815331673,4181839.99247861,0.0,1.0
2009-01-07,6.89,7.54,6.79,7.4,813900,1.24410283735327,1.36147102955641,1.22604619239894,1.33619172662035,4507481.88303315,0.0,1.0
2009-01-08,7.24,7.27,6.79,6.89,853800,1.30730109469342,1.31271808817972,1.22604619239894,1.24410283735327,4728453.16590946,0.0,1.0
2009-01-09,6.79,7.33,6.75,7.26,608500,1.22604619239894,1.32355207515232,1.21882353441721,1.31091242368429,3369950.51704838,0.0,1.0
2009-01-12,6.34,6.99,6.32,6.74,523300,1.14479129010446,1.2621594823076,1.14117996111359,1.21701786992178,2898102.0633877,0.0,1.0
2009-01-13,6.28,6.64,6.19,6.4,672100,1.13395730313186,1.19896122496745,1.11770632267297,1.15562527707706,3722175.41907677,0.0,1.0
2009-01-14,6.05,6.45,5.84,6.14,540300,1.09242701973691,1.16465359955422,1.05450806533281,1.1086780001958,2992250.22902421,0.0,1.0
2009-01-15,6.04,6.1503,5.61,6.04,683100,1.09062135524147,1.1105378346261,1.01297778193786,1.09062135524147,3783094.82037099,0.0,1.0
2009-01-16,6.13,6.21,5.8,6.13,534000,1.10687233570037,1.12131765166383,1.04728540735108,1.10687233570037,2957360.0264648,0.0,1.0
2009-01-20,5.36,6.45,5.35,6.04,1129100,0.967836169552036,1.16465359955422,0.966030505056602,1.09062135524147,6253099.63648203,0.0,1.0
2009-01-21,5.77,5.78,5.2,5.45,944500,1.04186841386478,1.04367407836022,0.938945537625109,0.984087150010932,5230761.32021726,0.0,1.0
2009-01-22,5.57,5.828,5.4,5.63,498000,1.00575512395613,1.0523412679383,0.975058827533767,1.01658911092872,2757987.44041099,0.0,1.0
2009-01-23,5.91,6.03,5.31,5.38,629000,1.06714771680085,1.08881569074604,0.958807847074871,0.971447498542901,3483482.12855122,0.0,1.0
2009-01-26,6.0,6.3,5.83,5.94,840100,1.08339869725974,1.13756863212273,1.05270240083738,1.07256471028714,4652580.8206612,0.0,1.0
2009-01-27,5.72,6.1402,5.7,6.01,802400,1.03284009138762,1.10871411348571,1.02922876239675,1.08520436175517,4443793.41804374,0.0,1.0
2009-01-28,5.82,6.03,5.54,5.87,1103500,1.05089673634195,1.08881569074604,1.00033813046983,1.05992505881911,6111323.57528821,0.0,1.0
2009-01-29,5.29,5.63,5.27,5.53,594300,0.955196518084005,1.01658911092872,0.951585189093139,0.998532465974395,3291309.10810493,0.0,1.0
2009-01-30,4.71,5.48,4.71,5.34,1174500,0.850467977348897,0.98950414349723,0.850467977348897,0.96422484056117,6504530.62000545,0.0,1.0
2009-02-02,4.77,4.88,4.35,4.5,850700,0.861301964321494,0.881164273771256,0.785464055513312,0.812549022944806,4711284.97099926,0.0,1.0
2009-02-03,4.7,4.87,4.4,4.81,627200,0.848662312853464,0.879358609275823,0.794492377990477,0.868524622303226,3473513.49924855,0.0,1.0
2009-02-04,4.28,4.7701,4.28,4.69,490600,0.772824404045282,0.861320020966449,0.772824404045282,0.846856648358031,2717005.29772216,0.0,1.0
2009-02-05,4.35,4.57,4.1,4.22,754900,0.785464055513312,0.825188674412836,0.74032244312749,0.761990417072685,4180732.36700052,0.0,1.0
2009-02-06,4.61,4.65,4.31,4.33,745100,0.832411332394568,0.839633990376299,0.778241397531581,0.781852726522447,4126458.71857476,0.0,1.0
2009-02-09,4.52,4.68,4.16,4.58,446300,0.816160351935672,0.845050983862598,0.751156430100087,0.826994338908269,2471666.25432817,0.0,1.0
2009-02-10,4.04,4.62,3.99,4.47,888800,0.729488456154892,0.834216996890001,0.720460133677728,0.807132029458507,4922287.62457288,0.0,1.0
2009-02-11,4.07,4.23,4.07,4.09,379000,0.734905449641191,0.763796081568118,0.734905449641191,0.738516778632057,2098950.28095536,0.0,1.0
2009-02-12,4.05,4.14,3.94,4.14,561000,0.731294120650325,0.747545101109221,0.711431811200563,0.747545101109221,3106889.46600516,0.0,1.0
2009-02-13,4.06,4.17,4.0,4.07,632200,0.733099785145758,0.75296209459552,0.722265798173161,0.734905449641191,3501204.13620046,0.0,1.0
2009-02-17,3.89,4.02,3.78,3.96,492100,0.702403488723399,0.725877127164027,0.682541179273637,0.715043140191429,2725312.48880773,0.0,1.0
2009-02-18,3.77,4.0,3.74,3.97,303800,0.680735514778204,0.722265798173161,0.675318521291905,0.716848804686862,1682483.10119851,0.0,1.0
2009-02-19,3.65,3.9,3.63,3.82,429000,0.659067540833009,0.704209153218832,0.655456211842143,0.689763837255368,2375856.65047453,0.0,1.0
2009-02-20,3.6,3.7,3.54,3.59,589100,0.650039218355845,0.668095863310174,0.639205231383247,0.648233553860412,3262510.84567493,0.0,1.0
2009-02-23,3.51,3.69,3.5,3.51,966100,0.633788237896949,0.666290198814741,0.631982573401516,0.633788237896949,5350384.87184952,0.0,1.0
2009-02-24,3.93,3.98,3.4,3.5,687700,0.70962614670513,0.718654469182295,0.613925928447187,0.631982573401516,3808570.20636675,0.0,1.0
2009-02-25,3.77,3.98,3.64,3.87,659200,0.680735514778204,0.718654469182295,0.657261876337576,0.698792159732533,3650733.57574082,0.0,1.0
2009-02-26,3.72,3.96,3.72,3.87,718300,0.67170719230104,0.715043140191429,0.67170719230104,0.698792159732533,3978036.90451248,0.0,1.0
2009-02-27,3.6,3.87,3.52,3.61,720000,0.650039218355845,0.698792159732533,0.635593902392381,0.651844882851278,3987451.72107614,0.0,1.0
2009-03-02,3.86,4.16,3.67,3.97,1375000,0.6969864952371,0.751156430100087,0.662678869823875,0.716848804686862,7614925.16177735,0.0,1.0
2009-03-03,3.51,4.0,3.51,3.97,1044300,0.633788237896949,0.722265798173161,0.633788237896949,0.716848804686862,5783466.43377751,0.0,1.0
2009-03-04,3.64,3.86,3.6005,3.65,1216900,0.657261876337576,0.6969864952371,0.650129501580616,0.659067540833009,6739347.22135771,0.0,1.0
2009-03-05,3.21,3.73,3.2,3.6,951000,0.579618303033962,0.673512856796472,0.577812638538529,0.650039218355845,5266759.14825473,0.0,1.0
2009-03-06,3.4,3.45,3.16,3.27,899000,0.613925928447187,0.622954250924351,0.570589980556797,0.590452290006559,4978776.52395479,0.0,1.0
2009-03-09,3.47,3.55,3.28,3.34,444000,0.626565579915217,0.64101089587868,0.592257954501992,0.603091941474589,2458928.56133028,0.0,1.0
2009-03-10,3.69,3.79,3.47,3.54,790900,0.666290198814741,0.68434684376907,0.626565579915217,0.639205231383247,4380104.95305433,0.0,1.0
2009-03-11,3.69,3.97,3.62,3.97,1290500,0.666290198814741,0.716848804686862,0.653650547346711,0.716848804686862,7146953.39728994,0.0,1.0
2009-03-12,3.32,3.42,3.12,3.27,1540200,0.675318521291905,0.695659440607927,0.634636682659863,0.665148061633895,7571929.15458292,0.42,1.0
2009-03-13,3.37,3.42,3.22,3.32,674800,0.685488980949916,0.695659440607927,0.654977601975884,0.675318521291905,3317450.84632681,0.0,1.0
2009-03-16,3.8,3.99,3.38,3.4,2025700,0.772954934008807,0.811602680709248,0.687523072881518,0.691591256744722,9958743.59722024,0.0,1.0
2009-03-17,4.0,4.0,3.6,3.79,945500,0.81363677264085,0.81363677264085,0.732273095376765,0.770920842077205,4648265.81980142,0.0,1.0
2009-03-18,4.04,4.05,3.76,3.94,1507200,0.821773140367258,0.82380723229886,0.764818566282399,0.801432221051237,7409694.59926462,0.0,1.0
2009-03-19,3.85,4.11,3.81,4.07,503000,0.783125393666818,0.836011783888473,0.774989025940409,0.827875416162065,2472847.91894248,0.0,1.0
2009-03-20,3.81,4.03,3.76,3.9,626900,0.774989025940409,0.819739048435656,0.764818566282399,0.793295853324829,3081964.93118298,0.0,1.0
2009-03-23,4.48,4.5,3.85,3.99,843600,0.911273185357752,0.915341369220956,0.783125393666818,0.811602680709248,4147305.17777311,0.0,1.0
2009-03-24,4.45,4.89,4.11,4.37,1144500,0.905170909562945,0.994670954553439,0.836011783888473,0.888898174110128,5626589.35035719,0.0,1.0
2009-03-25,4.5,4.74,4.13,4.5,665700,0.915341369220956,0.964159575579407,0.840079967751677,0.915341369220956,3272713.43864813,0.0,1.0
2009-03-26,5.14,5.14,4.5,4.59,1054500,1.04552325284349,1.04552325284349,0.915341369220956,0.933648196605375,5184131.4722164,0.0,1.0
2009-03-27,5.17,5.36,4.85,5.03,836100,1.0516255286383,1.09027327533874,0.98653458682703,1.02314824159587,4110433.68792804,0.0,1.0
2009-03-30,4.68,5.03,4.66,5.0,731700,0.951955023989794,1.02314824159587,0.94788684012659,1.01704596580106,3597182.54928472,0.0,1.0
2009-03-31,4.84,5.34,4.7,4.79,1137400,0.984500494895428,1.08620509147553,0.956023207852999,0.974330035237418,5591684.33997053,0.0,1.0
2009-04-01,5.16,5.1754,4.5,4.73,778700,1.0495914367067,1.05272393828136,0.915341369220956,0.962125483647805,3828243.88564712,0.0,1.0
2009-04-02,5.6,5.8,5.2,5.2,1140500,1.13909148169719,1.17977332032923,1.0577278044331,1.0577278044331,5606924.55577315,0.0,1.0
2009-04-03,5.6,5.66,5.3277,5.57,713000,1.13909148169719,1.1512960332868,1.08370315839966,1.13298920590238,3505249.63460435,0.0,1.0
2009-04-06,5.17,5.57,5.16,5.52,809500,1.0516255286383,1.13298920590238,1.0495914367067,1.12281874624437,3979662.8039442,0.0,1.0
2009-04-07,4.7,5.05,4.55,5.05,1120000,0.956023207852999,1.02721642545907,0.925511828878967,1.02721642545907,5506142.48352997,0.0,1.0
2009-04-08,4.53,4.84,4.12,4.73,1308600,0.921443645015762,0.984500494895428,0.838045875820075,0.962125483647805,6433337.54816725,0.0,1.0
2009-04-09,5.31,5.35,4.7,4.89,1073200,1.08010281568073,1.08823918340714,0.956023207852999,0.994670954553439,5276064.38689675,0.0,1.0
2009-04-13,5.67,5.68,5.2,5.25,964500,1.1533301252184,1.15536421715001,1.0577278044331,1.06789826409112,4741673.59407561,0.0,1.0
2009-04-14,5.45,5.8501,5.42,5.65,1388900,1.10858010272316,1.18996412090656,1.10247782692835,1.1492619413552,6828108.29944175,0.0,1.0
2009-04-15,5.53,5.65,5.27,5.38,671200,1.12485283817597,1.1492619413552,1.07196644795432,1.09434145920194,3299752.53120119,0.0,1.0
2009-04-16,5.67,5.79,5.44,5.56,737900,1.1533301252184,1.17773922839763,1.10654601079156,1.13095511397078,3627662.98088998,0.0,1.0
2009-04-17,5.65,5.77,5.56,5.69,506800,1.1492619413552,1.17367104453443,1.13095511397078,1.15739830908161,2491529.47379731,0.0,1.0
2009-04-20,5.08,5.63,5.01,5.59,890100,1.03331870125388,1.145193757492,1.01908005773266,1.13705738976559,4375908.41481252,0.0,1.0
2009-04-21,5.69,5.69,4.89,5.07,492700,1.15739830908161,1.15739830908161,0.994670954553439,1.03128460932228,2422211.07288858,0.0,1.0
2009-04-22,5.56,5.8,5.51,5.57,359800,1.13095511397078,1.17977332032923,1.12078465431277,1.13298920590238,1768848.27283401,0.0,1.0
2009-04-23,5.59,5.65,5.28,5.58,396500,1.13705738976559,1.1492619413552,1.07400053988592,1.13502329783399,1949272.76314253,0.0,1.0
2009-04-24,5.78,5.8,5.5,5.63,541600,1.17570513646603,1.17977332032923,1.11875056238117,1.145193757492,2662613.18667842,0.0,1.0
2009-04-27,5.53,5.95,5.47,5.63,627500,1.12485283817597,1.21028469930326,1.11264828658636,1.145193757492,3084914.6503706,0.0,1.0
2009-04-28,5.62,5.76,5.41,5.48,468900,1.14315966556039,1.17163695260282,1.10044373499675,1.11468237851796,2305205.54511358,0.0,1.0
2009-04-29,5.75,5.76,5.6301,5.66,404200,1.16960286067122,1.17163695260282,1.14521409841131,1.1512960332868,1987127.4927168,0.0,1.0
2009-04-30,5.87,6.09,5.69,5.76,1035400,1.19401196385045,1.23876198634569,1.15739830908161,1.17163695260282,5090232.07807761,0.0,1.0
2009-05-01,5.86,5.99,5.8,5.91,508100,1.19197787191884,1.21842106702967,1.17977332032923,1.20214833157686,2497920.53203713,0.0,1.0
2009-05-04,6.46,6.5,5.95,5.96,1020500,1.31402338781497,1.32215975554138,1.21028469930326,1.21231879123487,5016980.7182521,0.0,1.0
2009-05-05,6.6,6.63,6.25,6.25,744600,1.3425006748574,1.34860295065221,1.27130745725133,1.27130745725133,3660601.51181824,0.0,1.0
2009-05-06,6.77,7.08,6.63,6.67,1371100,1.37708023769464,1.4401370875743,1.34860295065221,1.35673931837862,6740599.9635428,0.0,1.0
2009-05-07,6.96,7.6,6.92,7.08,1794000,1.41572798439508,1.54590986801761,1.40759161666867,1.4401370875743,8819660.37093996,0.0,1.0
2009-05-08,7.46,7.59,7.06,7.1,1305600,1.51743258097518,1.54387577608601,1.4360689037111,1.44420527143751,6418588.95222924,0.0,1.0
2009-05-11,7.65,7.83,7.39,7.46,1125400,1.55608032767563,1.59269398244446,1.50319393745397,1.51743258097518,5532689.9562184,0.0,1.0
2009-05-12,7.55,7.76,7.47,7.68,923900,1.5357394083596,1.57845533892325,1.51946667290679,1.56218260347043,4542075.92904764,0.0,1.0
2009-05-13,6.99,7.48,6.97,7.48,914200,1.42183026018989,1.52150076483839,1.41776207632668,1.52150076483839,4494388.80218132,0.0,1.0
2009-05-14,7.2,7.37,6.99,7.0,874700,1.46454619075353,1.49912575359077,1.42183026018989,1.42386435212149,4300198.95566399,0.0,1.0
2009-05-15,6.8,7.2,6.71,7.19,1118600,1.38318251348944,1.46454619075353,1.36487568610503,1.46251209882193,5499259.80542558,0.0,1.0
2009-05-18,7.33,7.35,6.9,7.0,720100,1.49098938586436,1.49505756972756,1.40352343280547,1.42386435212149,3540154.64499101,0.0,1.0
2009-05-19,7.26,7.4,7.16,7.35,979200,1.47675074234314,1.50522802938557,1.45640982302712,1.49505756972756,4813941.71417193,0.0,1.0
2009-05-20,7.33,7.46,7.21,7.3,1075400,1.49098938586436,1.51743258097518,1.46658028268513,1.48488711006955,5286880.02391797,0.0,1.0
2009-05-21,7.29,7.3,7.17,7.24,530700,1.48285301813795,1.48488711006955,1.45844391495872,1.47268255847994,2609026.62143692,0.0,1.0
2009-05-22,7.36,7.47,7.25,7.33,677300,1.49709166165916,1.51946667290679,1.47471665041154,1.49098938586436,3329741.34294184,0.0,1.0
2009-05-26,7.7,7.7,7.35,7.35,826600,1.56625078733364,1.56625078733364,1.49505756972756,1.49505756972756,4063729.80079095,0.0,1.0
2009-05-27,7.43,7.75,7.43,7.7,756100,1.51133030518038,1.57642124699165,1.51133030518038,1.56625078733364,3717137.79624733,0.0,1.0
2009-05-28,7.54,7.66,7.25,7.54,721800,1.533705316428,1.55811441960723,1.47471665041154,1.533705316428,3548512.18268923,0.0,1.0
2009-05-29,7.65,7.68,7.49,7.61,688500,1.55608032767563,1.56218260347043,1.52353485676999,1.54794395994922,3384802.76777712,0.0,1.0
2009-06-01,7.94,7.99,7.7,7.75,789400,1.61506899369209,1.6252394533501,1.56625078733364,1.57642124699165,3880847.21115942,0.0,1.0
2009-06-02,7.93,8.115,7.75,7.91,907600,1.61303490176048,1.65066560249512,1.57642124699165,1.60896671789728,4461941.89111769,0.0,1.0
2009-06-03,7.87,8.0,7.75,7.89,597100,1.60083035017087,1.6272735452817,1.57642124699165,1.60489853403408,2935462.21153192,0.0,1.0
2009-06-04,8.17,8.17,7.7,7.95,1212700,1.66185310811894,1.66185310811894,1.56625078733364,1.61710308562369,5961874.09801498,0.0,1.0
2009-06-05,8.27,8.38,8.18,8.3,739100,1.68219402743496,1.70456903868258,1.66388720005054,1.68829630322976,3633562.41926517,0.0,1.0
2009-06-08,8.19,8.27,7.99,8.25,860300,1.66592129198214,1.68219402743496,1.6252394533501,1.67812584357175,4229405.69516146,0.0,1.0
2009-06-09,8.3,8.3999,8.23,8.3999,651400,1.68829630322976,1.70861688162647,1.67405765970855,1.70861688162647,3202411.79801021,0.0,1.0
2009-06-10,8.31,8.43,8.11,8.42,1047900,1.69033039516137,1.71473949834059,1.64964855652932,1.71270540640899,5151684.56115272,0.0,1.0
2009-06-11,7.72,8.05,7.72,8.01,872300,1.64151218880291,1.71168045594086,1.64151218880291,1.70317521143929,4102409.98875004,0.35,1.0
2009-06-12,7.84,7.9,7.45,7.72,593200,1.66702792230762,1.67978578905998,1.58410178841732,1.64151218880291,2789808.09965209,0.0,1.0
2009-06-15,7.79,7.85,7.61,7.77,654200,1.65639636668066,1.66915423343302,1.6181227664236,1.65214374442988,3076689.9170472,0.0,1.0
2009-06-16,7.35,7.79,7.34,7.75,491100,1.5628386771634,1.65639636668066,1.560712366038,1.64789112217909,2309633.77906126,0.0,1.0
2009-06-17,7.76,7.85,7.15,7.34,893600,1.65001743330448,1.66915423343302,1.52031245465555,1.560712366038,4202583.47580768,0.0,1.0
2009-06-18,8.05,8.09,7.75,7.77,743700,1.71168045594086,1.72018570044243,1.64789112217909,1.65214374442988,3497606.68191379,0.0,1.0
2009-06-19,8.26,8.3,8.02,8.16,1068300,1.7563329895741,1.76483823407567,1.70530152256469,1.73506987832018,5024194.18890481,0.0,1.0
2009-06-22,7.89,8.35,7.79,8.2,799400,1.67765947793459,1.77546978970263,1.65639636668066,1.74357512282175,3759562.7020598,0.0,1.0
2009-06-23,7.56,8.26,7.53,7.9,514300,1.60749121079664,1.7563329895741,1.60111227742046,1.67978578905998,2418742.92928366,0.0,1.0
2009-06-24,7.61,7.88,7.57,7.73,387500,1.6181227664236,1.67553316680919,1.60961752192203,1.64363849992831,1822404.98755088,0.0,1.0
2009-06-25,7.86,8.0,7.57,7.61,765200,1.67128054455841,1.7010489003139,1.60961752192203,1.6181227664236,3598720.76509403,0.0,1.0
2009-06-26,7.85,8.12,7.67,7.99,1566700,1.66915423343302,1.72656463381861,1.63088063317595,1.69892258918851,7368159.72644119,0.0,1.0
2009-06-29,8.05,8.21,7.8,7.8,792700,1.71168045594086,1.74570143394714,1.65852267780605,1.65852267780605,3728052.73195249,0.0,1.0
2009-06-30,8.06,8.25,8.01,8.15,568100,1.71380676706626,1.75420667844871,1.70317521143929,1.73294356719479,2671763.28626492,0.0,1.0
2009-07-01,8.1,8.32,8.05,8.19,698400,1.72231201156782,1.76909085632646,1.71168045594086,1.74144881169636,3284561.66014333,0.0,1.0
2009-07-02,8.07,8.19,7.88,8.0,455600,1.71593307819165,1.74144881169636,1.67553316680919,1.7010489003139,2142677.96729853,0.0,1.0
2009-07-06,7.86,8.04,7.6602,8.0,456500,1.67128054455841,1.70955414481547,1.62879684827307,1.7010489003139,2146910.64985026,0.0,1.0
2009-07-07,7.57,7.98,7.55,7.85,426400,1.60961752192203,1.69679627806312,1.60536489967124,1.66915423343302,2005350.93339793,0.0,1.0
2009-07-08,7.04,7.93,6.95,7.64,1043500,1.49692303227623,1.68616472243615,1.4777862321477,1.62450169979978,4907560.26970155,0.0,1.0
2009-07-09,7.17,7.32,7.12,7.14,448500,1.52456507690633,1.55645974378722,1.51393352127937,1.51818614353016,2109286.804946,0.0,1.0
2009-07-10,7.26,7.31,7.11,7.13,315600,1.54370187703487,1.55433343266183,1.51180721015398,1.51605983240476,1484260.6814737,0.0,1.0
2009-07-13,7.51,7.51,7.29,7.33,487400,1.59685965516967,1.59685965516967,1.55008081041104,1.55858605491261,2292232.75079304,0.0,1.0
2009-07-14,7.39,7.54,7.35,7.47,314600,1.57134392166497,1.60323858854585,1.5628386771634,1.58835441066811,1479557.70086066,0.0,1.0
2009-07-15,7.71,7.75,7.4,7.51,639100,1.63938587767752,1.64789112217909,1.57347023279036,1.59685965516967,3005674.90979038,0.0,1.0
2009-07-16,7.85,7.99,7.53,7.68,731100,1.66915423343302,1.69892258918851,1.60111227742046,1.63300694430135,3438349.12618954,0.0,1.0
2009-07-17,7.92,7.99,7.84,7.87,393600,1.68403841131076,1.69892258918851,1.66702792230762,1.6734068556838,1851093.1692904,0.0,1.0
2009-07-20,8.07,8.2,7.95,7.99,533700,1.71593307819165,1.74357512282175,1.69041734468694,1.69892258918851,2509980.75317653,0.0,1.0
2009-07-21,8.08,8.12,7.9,8.11,387000,1.71805938931704,1.72656463381861,1.67978578905998,1.72443832269322,1820053.49724437,0.0,1.0
2009-07-22,8.25,8.3,7.96,8.05,437100,1.75420667844871,1.76483823407567,1.69254365581233,1.71168045594086,2055672.8259574,0.0,1.0
2009-07-23,8.52,8.57,8.13,8.22,682000,1.8116170788343,1.82224863446127,1.728690944944,1.74782774507253,3207432.77808956,0.0,1.0
2009-07-24,8.48,8.5,8.3,8.42,273500,1.80311183433274,1.80736445658352,1.76483823407567,1.79035396758038,1286265.19766494,0.0,1.0
2009-07-27,8.65,8.65,8.24,8.48,422100,1.83925912346441,1.83925912346441,1.75208036732332,1.80311183433274,1985128.11676187,0.0,1.0
2009-07-28,8.81,8.83,8.51,8.57,482100,1.87328010147068,1.87753272372147,1.80949076770891,1.82224863446127,2267306.95354396,0.0,1.0
2009-07-29,8.95,9.0,8.55,8.75,466900,1.90304845722618,1.91368001285314,1.81799601221048,1.86052223471833,2195821.64822582,0.0,1.0
2009-07-30,9.11,9.3,8.97,9.0,579600,1.93706943523246,1.97746934661491,1.90730107947696,1.91368001285314,2725847.56331481,0.0,1.0
2009-07-31,9.03,9.2,9.03,9.09,603600,1.92005894622932,1.95620623536099,1.92005894622932,1.93281681298167,2838719.09802764,0.0,1.0
2009-08-03,9.24,9.34,9.13,9.24,637300,1.96471147986256,1.98597459111648,1.94132205748324,1.96471147986256,2997209.54468691,0.0,1.0
2009-08-04,9.17,9.34,9.02,9.18,503900,1.94982730198481,1.98597459111648,1.91793263510392,1.9519536131102,2369831.9309081,0.0,1.0
2009-08-05,9.05,9.28,8.91,9.22,648100,1.9243115684801,1.97321672436413,1.89454321272461,1.96045885761177,3048001.73530769,0.0,1.0
2009-08-06,9.08,9.25,9.0,9.06,761400,1.93069050185628,1.96683779098795,1.91368001285314,1.92643787960549,3580849.43876449,0.0,1.0
2009-08-07,9.83,10.145,9.27,9.44,1586600,2.09016383626071,2.15714263671057,1.97109041323873,2.0072377023704,7461749.04064059,0.0,1.0
2009-08-10,9.89,10.0,9.77,9.83,912600,2.10292170301306,2.12631112539238,2.07740596950835,2.09016383626071,4291940.10745532,0.0,1.0
2009-08-11,9.7,10.07,9.65,9.89,543900,2.06252179163061,2.14119530327012,2.05189023600364,2.10292170301306,2557951.15542948,0.0,1.0
2009-08-12,9.77,9.94,9.6,9.68,804200,2.07740596950835,2.11355325864002,2.04125868037668,2.05826916937982,3782137.00900238,0.0,1.0
2009-08-13,9.71,9.95,9.67,9.88,740600,2.064648102756,2.11567956976541,2.05614285825443,2.10079539188767,3483027.44201338,0.0,1.0
2009-08-14,9.22,9.26,8.95,9.1,7502100,1.96045885761177,1.96896410211334,1.90304845722618,1.93494312410706,35282230.8570464,0.0,1.0
2009-08-17,9.12,9.25,8.64,9.03,2252900,1.93919574635785,1.96683779098795,1.83713281233901,1.92005894622932,10595345.0231055,0.0,1.0
2009-08-18,9.08,9.25,8.96,9.18,1177800,1.93069050185628,1.96683779098795,1.90517476835157,1.9519536131102,5539170.56603207,0.0,1.0
2009-08-19,9.17,9.2,8.96,8.96,659700,1.94982730198481,1.95620623536099,1.90517476835157,1.90517476835157,3102556.31041888,0.0,1.0
2009-08-20,9.22,9.25,9.13,9.17,722600,1.96045885761177,1.96683779098795,1.94132205748324,1.94982730198481,3398373.79097876,0.0,1.0
2009-08-21,9.27,9.29,9.18,9.25,1098800,1.97109041323873,1.97534303548952,1.9519536131102,1.96683779098795,5167635.09760236,0.0,1.0
2009-08-24,9.35,9.4,9.25,9.3,1020700,1.98810090224187,1.99873245786883,1.96683779098795,1.97746934661491,4800332.31172436,0.0,1.0
2009-08-25,9.38,9.44,9.25,9.39,976600,1.99447983561805,2.0072377023704,1.96683779098795,1.99660614674344,4592930.86668953,0.0,1.0
2009-08-26,9.41,9.43,9.26,9.34,749300,2.00085876899423,2.00511139124501,1.96896410211334,1.98597459111648,3523943.37334677,0.0,1.0
2009-08-27,9.41,9.44,9.29,9.41,933200,2.00085876899423,2.0072377023704,1.97534303548952,2.00085876899423,4388821.50808382,0.0,1.0
2009-08-28,9.56,9.59,9.34,9.45,1370600,2.03275343587511,2.03913236925129,1.98597459111648,2.0093640134958,6445905.22822515,0.0,1.0
2009-08-31,9.3,9.5,9.25,9.43,946000,1.97746934661491,2.01999556912276,1.96683779098795,2.00511139124501,4449019.65993067,0.0,1.0
2009-09-01,9.23,9.54,9.21,9.3,1078700,1.96258516873716,2.02850081362433,1.95833254648638,1.97746934661491,5073105.18728037,0.0,1.0
2009-09-02,9.28,9.39,9.2,9.2,722600,1.97321672436413,1.99660614674344,1.95620623536099,1.95620623536099,3398373.79097875,0.0,1.0
2009-09-03,9.55,9.55,9.29,9.39,725800,2.03062712474972,2.03062712474972,1.97534303548952,1.99660614674344,3413423.32894047,0.0,1.0
2009-09-04,9.63,9.641,9.53,9.57,852000,2.04763761375286,2.04997655599079,2.02637450249894,2.0348797470005,4006939.48230542,0.0,1.0
2009-09-08,9.91,9.91,9.6107,9.69,1196100,2.10717432526385,2.10717432526385,2.04353383328085,2.06039548050521,5625235.1112506,0.0,1.0
2009-09-09,10.08,10.12,9.82,9.85,1530700,2.14332161439552,2.15182685889709,2.08803752513531,2.09441645851149,7198852.42437195,0.0,1.0
2009-09-10,10.2,10.2,9.92,10.08,1788300,2.16883734790022,2.16883734790022,2.10930063638924,2.14332161439552,8410340.23028968,0.0,1.0
2009-09-11,9.91,9.95,9.65,9.77,954400,2.18159521465258,2.19040084619507,2.12435860962638,2.15077550425385,4335407.38285228,0.35,1.0
2009-09-14,9.98,9.99,9.63,9.76,837600,2.19700506985194,2.19920647773756,2.11995579385513,2.14857409636823,3804837.82887371,0.0,1.0
2009-09-15,10.19,10.24,9.79,9.92,1149500,2.24323463545003,2.25424167487814,2.1551783200251,2.1837966225382,5221658.41008874,0.0,1.0
2009-09-16,10.46,10.47,10.08,10.18,1270700,2.30267264836185,2.30487405624748,2.21901914870817,2.2410332275644,5772215.17329255,0.0,1.0
2009-09-17,10.53,10.7,10.3,10.47,908500,2.31808250356122,2.35550643761681,2.26745012219188,2.30487405624748,4126904.45025282,0.0,1.0
2009-09-18,10.61,10.75,10.28,10.59,1099900,2.3356937666462,2.36651347704493,2.26304730642064,2.33129095087495,4996348.0515499,0.0,1.0
2009-09-21,10.62,10.72,10.27,10.44,841900,2.33789517453182,2.35990925338806,2.26084589853501,2.29826983259061,3824370.78334382,0.0,1.0
2009-09-22,10.89,11.055,10.66,10.7,855100,2.39733318744365,2.43365641755643,2.34670080607432,2.35550643761681,3884332.41101948,0.0,1.0
2009-09-23,10.67,11.04,10.66,10.93,552100,2.34890221395994,2.430354305728,2.34670080607432,2.40613881898614,2507940.50301,0.0,1.0
2009-09-24,10.2,10.905,10.06,10.7,1187000,2.24543604333565,2.40063529927209,2.21461633293693,2.35550643761681,5392003.94325824,0.0,1.0
2009-09-25,10.1,10.16,9.97,10.13,934800,2.22342196447942,2.23663041179316,2.19480366196632,2.23002618813629,4246373.45084903,0.0,1.0
2009-09-28,10.68,10.73,10.11,10.2,670100,2.35110362184556,2.36211066127368,2.22562337236504,2.24543604333565,3043961.11405,0.0,1.0
2009-09-29,10.81,11.09,10.74,10.74,1639200,2.37972192435867,2.44136134515611,2.3643120691593,2.3643120691593,7446143.9459047,0.0,1.0
2009-09-30,11.02,11.2,10.45,10.95,1084100,2.42595148995675,2.46557683189797,2.30047124047623,2.41054163475739,4924575.80024116,0.0,1.0
2009-10-01,10.5201,11.0,10.51,10.97,889300,2.31590310975445,2.42154867418551,2.31367968778997,2.41494445052864,4039687.53727005,0.0,1.0
2009-10-02,10.47,10.58,10.13,10.41,642000,2.30487405624748,2.32908954298933,2.23002618813629,2.29166560893374,2916315.52786165,0.0,1.0
2009-10-05,10.96,10.96,10.4,10.57,637400,2.41274304264301,2.41274304264301,2.28946420104811,2.32688813510371,2895419.8091262,0.0,1.0
2009-10-06,11.17,11.17,10.97,11.02,586300,2.4589726082411,2.4589726082411,2.41494445052864,2.42595148995675,2663295.62926058,0.0,1.0
2009-10-07,11.03,11.15,10.97,11.08,598600,2.42815289784237,2.45456979246985,2.41494445052864,2.43915993727049,2719168.96414017,0.0,1.0
2009-10-08,11.06,11.14,10.95,11.11,684800,2.43475712149924,2.45236838458423,2.41054163475739,2.44576416092736,3110736.56305244,0.0,1.0
2009-10-09,10.89,10.96,10.72,10.96,852000,2.39733318744365,2.41274304264301,2.35990925338806,2.41274304264301,3870250.5136108,0.0,1.0
2009-10-12,11.05,11.12,10.89,10.92,475000,2.43255571361362,2.44796556881298,2.39733318744365,2.40393741110052,2157710.08681353,0.0,1.0
2009-10-13,10.81,11.08,10.65,11.0,512100,2.37972192435867,2.43915993727049,2.34449939818869,2.42154867418551,2326238.60096254,0.0,1.0
2009-10-14,10.9,11.03,10.62,11.0,1036700,2.39953459532927,2.42815289784237,2.33789517453182,2.42154867418551,4709259.04631493,0.0,1.0
2009-10-15,11.05,11.12,10.75,10.85,674200,2.43255571361362,2.44796556881298,2.36651347704493,2.38852755590116,3062585.55900986,0.0,1.0
2009-10-16,10.82,10.98,10.64,10.97,735400,2.38192333224429,2.41714585841426,2.34229799030307,2.41494445052864,3340589.46914246,0.0,1.0
2009-10-19,11.1,11.17,10.8533,10.91,540000,2.44356275304174,2.4589726082411,2.38925402050341,2.4017360032149,2452975.67764064,0.0,1.0
2009-10-20,10.81,11.1,10.8,11.1,458900,2.37972192435867,2.44356275304174,2.37752051647304,2.44356275304174,2084575.07123943,0.0,1.0
2009-10-21,10.6,11.0,10.59,10.8,657600,2.33349235876058,2.42154867418551,2.33129095087495,2.37752051647304,2987179.26966016,0.0,1.0
2009-10-22,10.89,10.92,10.55,10.55,462900,2.39733318744365,2.40393741110052,2.32248531933246,2.32248531933246,2102745.26144418,0.0,1.0
2009-10-23,10.69,11.1,10.61,10.97,862400,2.35330502973119,2.44356275304174,2.3356937666462,2.41494445052864,3917493.00814313,0.0,1.0
2009-10-26,11.99,12.37,9.8,10.25,8909200,2.6394880548622,2.72314155451588,2.15737972791072,2.25644308276377,40470464.6430297,0.0,1.0
2009-10-27,11.73,12.07,11.5,11.75,2902700,2.582251449836,2.65709931794719,2.53161906846666,2.58665426560724,13185652.7768287,0.0,1.0
2009-10-28,10.61,11.75,10.5077,11.75,4321800,2.3356937666462,2.58665426560724,2.31317336397628,2.58665426560724,19631982.0067173,0.0,1.0
2009-10-29,11.19,11.28,10.73,10.73,1254200,2.46337542401235,2.48318809498295,2.36211066127368,2.36211066127368,5697263.13869795,0.0,1.0
2009-10-30,10.44,11.14,10.36,11.11,2318700,2.29826983259061,2.45236838458423,2.28065856950562,2.44576416092736,10532805.0069359,0.0,1.0
2009-11-02,10.24,10.6,10.01,10.54,1502100,2.25424167487814,2.33349235876058,2.20360929350881,2.32028391144684,6823360.67663708,0.0,1.0
2009-11-03,10.21,10.26,9.66,10.17,3307400,2.24763745122127,2.25864449064939,2.126560017512,2.23883181967878,15024021.7707939,0.0,1.0
2009-11-04,10.46,10.7,10.25,10.31,1941900,2.30267264836185,2.35550643761681,2.25644308276377,2.26965153007751,8821173.08964885,0.0,1.0
2009-11-05,11.02,11.16,10.35,10.55,1943800,2.42595148995675,2.45677120035548,2.27845716162,2.32248531933246,8829803.9299961,0.0,1.0
2009-11-06,10.88,11.08,10.85,10.91,1186500,2.39513177955803,2.43915993727049,2.38852755590116,2.4017360032149,5389732.66948264,0.0,1.0
2009-11-09,11.11,11.17,10.9538,11.03,1302800,2.44576416092736,2.4589726082411,2.41137816975393,2.42815289784237,5918030.94968562,0.0,1.0
2009-11-10,10.89,11.15,10.86,11.03,841700,2.39733318744365,2.45456979246985,2.39072896378678,2.42815289784237,3823462.27383358,0.0,1.0
2009-11-11,11.08,11.17,10.99,11.05,911300,2.43915993727049,2.4589726082411,2.41934726629988,2.43255571361362,4139623.58339615,0.0,1.0
2009-11-12,11.0,11.17,10.97,11.09,1362500,2.42154867418551,2.4589726082411,2.41494445052864,2.44136134515611,6189221.03849143,0.0,1.0
2009-11-13,11.15,11.22,10.95,11.08,1228700,2.45456979246985,2.46997964766922,2.41054163475739,2.43915993727049,5581428.17614272,0.0,1.0
2009-11-16,11.53,11.65,11.2,11.23,1442500,2.53822329212353,2.56464018675101,2.46557683189797,2.47218105555484,6552624.84258637,0.0,1.0
2009-11-17,11.81,11.86,11.41,11.5,1203100,2.59986271292098,2.6108697523491,2.51180639749606,2.53161906846666,5465138.95883235,0.0,1.0
2009-11-18,11.97,11.99,11.71,11.8,1191300,2.63508523909095,2.6394880548622,2.57784863406475,2.59766130503536,5411536.89772835,0.0,1.0
2009-11-19,11.78,11.89,11.64,11.88,1228200,2.59325848926411,2.61747397600597,2.56243877886539,2.61527256812035,5579156.90236712,0.0,1.0
2009-11-20,11.84,11.95,11.69,11.72,1125000,2.60646693657785,2.63068242331971,2.57344581829351,2.58005004195038,5110365.99508469,0.0,1.0
2009-11-23,11.89,12.13,11.84,12.0,1067300,2.61747397600597,2.67030776526093,2.60646693657785,2.64168946274782,4848261.00138122,0.0,1.0
2009-11-24,11.96,12.09,11.84,11.94,1111200,2.63288383120533,2.66150213371843,2.60646693657785,2.62848101543408,5047678.83887831,0.0,1.0
2009-11-25,11.89,12.06,11.84,12.0,1301500,2.61747397600597,2.65489791006156,2.60646693657785,2.64168946274782,5912125.63786907,0.0,1.0
2009-11-27,11.48,11.71,11.35,11.54,829000,2.52721625269542,2.57784863406475,2.49859795018232,2.54042470000916,3765771.91993351,0.0,1.0
2009-11-30,11.62,11.62,11.35,11.48,1441300,2.55803596309414,2.55803596309414,2.49859795018232,2.52721625269542,6547173.78552494,0.0,1.0
2009-12-01,11.94,11.94,11.65,11.79,1358700,2.62848101543408,2.62848101543408,2.56464018675101,2.59545989714974,6171959.35779695,0.0,1.0
2009-12-02,12.06,12.071,11.91,11.99,1051100,2.65489791006156,2.65731945873575,2.62187679177722,2.6394880548622,4774671.73105201,0.0,1.0
2009-12-03,11.92,12.25,11.9,12.13,991100,2.62407819966284,2.6967246598884,2.61967538389159,2.67030776526093,4502118.87798082,0.0,1.0
2009-12-04,12.4,12.45,12.03,12.24,1199800,2.72974577817275,2.74075281760087,2.64829368640469,2.69452325200278,5450148.55191343,0.0,1.0
2009-12-07,12.63,12.69,12.3,12.4,1122600,2.78037815954209,2.79358660685582,2.70773169931652,2.72974577817275,5099463.88096182,0.0,1.0
2009-12-08,12.4,12.65,12.37,12.55,1216800,2.72974577817275,2.78478097531333,2.72314155451588,2.7627668964571,5527371.86028359,0.0,1.0
2009-12-09,12.37,12.55,12.25,12.47,1054000,2.72314155451588,2.7627668964571,2.6967246598884,2.74515563337211,4787845.11895045,0.0,1.0
2009-12-10,12.24,12.44,12.06,12.43,1334100,2.69452325200278,2.73855140971524,2.65489791006156,2.73635000182962,6060212.68803775,0.0,1.0
2009-12-11,11.81,12.02,11.46,11.92,1510500,2.6769119889178,2.72451160938119,2.59757928814546,2.70184512344624,6664023.72354864,0.35,1.0
2009-12-14,11.69,11.85,11.4895,11.84,1159700,2.64971220579585,2.68597858329178,2.60426590149627,2.68371193469828,5116364.32452789,0.0,1.0
2009-12-15,11.44,11.73,11.44,11.68,1061600,2.59304599095847,2.65877880016983,2.59304599095847,2.64744555720236,4683566.75598759,0.0,1.0
2009-12-16,11.66,11.71,11.35,11.61,1337100,2.64291226001537,2.65424550298284,2.57264615361702,2.63157901704789,5899017.62380463,0.0,1.0
2009-12-17,11.67,11.83,11.5,11.53,1698100,2.64517890860886,2.68144528610479,2.60664588251944,2.61344582829993,7491677.38163388,0.0,1.0
2009-12-18,11.89,12.06,11.77,11.8,4209800,2.69504517766576,2.73357820375517,2.66784539454381,2.6746453403243,18572795.1482258,0.0,1.0
2009-12-21,12.29,12.46,11.9,12.01,1600100,2.78571112140556,2.82424414749498,2.69731182625925,2.7222449607877,7059320.9930819,0.0,1.0
2009-12-22,12.71,12.72,12.3,12.35,2081100,2.88091036233236,2.88317701092586,2.78797776999906,2.79931101296653,9181396.73689315,0.0,1.0
2009-12-23,12.48,12.78,12.27,12.54,1321200,2.82877744468197,2.89677690248683,2.78117782421857,2.84237733624294,5828870.00566202,0.0,1.0
2009-12-24,12.63,12.72,12.5,12.57,387700,2.8627771735844,2.88317701092586,2.83331074186896,2.84917728202343,1710454.81471024,0.0,1.0
2009-12-28,12.61,12.72,12.485,12.65,911600,2.85824387639741,2.88317701092586,2.82991076897872,2.86731047077139,4021796.77351006,0.0,1.0
2009-12-29,12.63,12.75,12.57,12.7,601200,2.8627771735844,2.88997695670634,2.84917728202343,2.87864371373886,2652374.08976991,0.0,1.0
2009-12-30,12.58,12.64,12.41,12.52,1123000,2.85144393061692,2.86504382217789,2.8129109045275,2.83784403905595,4954451.26881506,0.0,1.0
2009-12-31,12.45,12.73,12.45,12.63,809700,2.82197749890149,2.88544365951935,2.82197749890149,2.8627771735844,3572234.36541366,0.0,1.0
2010-01-04,13.08,13.15,12.55,12.71,1743800,2.96477636029168,2.98064290044615,2.84464398483644,2.88091036233236,7693296.63629537,0.0,1.0
2010-01-05,13.36,13.46,13.0652,13.1,1448100,3.02824252090955,3.0509090068445,2.96142172037331,2.96930965747867,6388727.410838,0.0,1.0
2010-01-06,13.16,13.55,13.1,13.38,1429900,2.98290954903964,3.07130884418595,2.96930965747867,3.03277581809654,6308432.65296407,0.0,1.0
2010-01-07,13.29,13.46,13.01,13.26,959800,3.01237598075508,3.0509090068445,2.94890982013722,3.00557603497459,4234445.52787951,0.0,1.0
2010-01-08,13.41,13.45,13.05,13.3,1163500,3.03957576387702,3.048642358251,2.9579764145112,3.01464262934858,5133129.16408399,0.0,1.0
2010-01-11,13.82,13.85,13.4,13.61,1404900,3.13250835621032,3.13930830199081,3.03730911528353,3.08490873574693,6198137.65588449,0.0,1.0
2010-01-12,13.6,13.84,13.425,13.82,1237300,3.08264208715343,3.13704165339731,3.04297573676726,3.13250835621032,5458719.99546293,0.0,1.0
2010-01-13,13.77,13.86,13.26,13.62,1194500,3.12117511324285,3.1415749505843,3.00557603497459,3.08717538434042,5269894.96046267,0.0,1.0
2010-01-14,13.78,13.85,13.65,13.67,755100,3.12344176183634,3.13930830199081,3.09397533012091,3.0985086273079,3331350.09179185,0.0,1.0
2010-01-15,13.59,13.87,13.5,13.85,1009100,3.08037543855994,3.1438415991778,3.05997560121848,3.13930830199081,4451947.26212045,0.0,1.0
2010-01-19,14.19,14.25,13.5,13.79,1575300,3.21637435416965,3.22997424573062,3.05997560121848,3.12570841042984,6949908.35597893,0.0,1.0
2010-01-20,14.18,14.32,13.81,14.09,3381800,3.21410770557615,3.24584078588508,3.13024170761683,3.19370786823469,14919824.8449499,0.0,1.0
2010-01-21,13.52,14.22,13.23,14.18,2096000,3.06450889840547,3.22317429995013,2.99877608919411,3.21410770557615,9247132.55515258,0.0,1.0
2010-01-22,12.77,13.57,12.71,13.52,2134100,2.89451025389333,3.07584214137294,2.88091036233236,3.06450889840547,9415222.13070188,0.0,1.0
2010-01-25,13.15,13.41,12.95,12.96,1139700,2.98064290044615,3.03957576387702,2.93530992857624,2.93757657716974,5028128.32686421,0.0,1.0
2010-01-26,12.9,13.19,12.55,12.59,4048400,2.92397668560877,2.98970949482013,2.84464398483644,2.85371057921042,17860730.64708,0.0,1.0
2010-01-27,12.76,12.87,12.65,12.7,15169200,2.89224360529984,2.91717673982828,2.86731047077139,2.87864371373886,66923474.7879868,0.0,1.0
2010-01-28,12.59,12.77,12.58,12.75,3361400,2.85371057921042,2.89451025389333,2.85144393061692,2.88997695670634,14829824.127333,0.0,1.0
2010-01-29,12.3,12.71,12.22,12.68,3136700,2.78797776999906,2.88091036233236,2.7698445812511,2.87411041655187,13838492.6935816,0.0,1.0
2010-02-01,12.42,12.64,12.23,12.4,1851700,2.815177553121,2.86504382217789,2.77211122984459,2.81064425593401,8169329.84369086,0.0,1.0
2010-02-02,12.67,12.71,12.36,12.43,1801400,2.87184376795838,2.88091036233236,2.80157766156003,2.8174442017145,7947416.30956673,0.0,1.0
2010-02-03,12.56,12.75,12.41,12.59,1636300,2.84691063342993,2.88997695670634,2.8129109045275,2.85371057921042,7219028.14885314,0.0,1.0
2010-02-04,11.75,12.53,11.75,12.41,2666400,2.66331209735682,2.84011068764945,2.66331209735682,2.8129109045275,11763623.2085205,0.0,1.0
2010-02-05,12.02,12.03,11.11,11.7,4208800,2.72451160938119,2.72677825797469,2.51824658737313,2.65197885438935,18568383.3483427,0.0,1.0
2010-02-08,11.83,12.16,11.72,12.05,1394900,2.68144528610479,2.75624468969013,2.65651215157634,2.73131155516168,6154019.65705263,0.0,1.0
2010-02-09,11.76,12.03,11.6675,11.96,2279100,2.66557874595032,2.72677825797469,2.64461224646049,2.71091171782022,10054933.1137635,0.0,1.0
2010-02-10,11.85,11.88,11.53,11.72,1577900,2.68597858329178,2.69277852907226,2.61344582829993,2.65651215157634,6961379.03567521,0.0,1.0
2010-02-11,12.05,12.09,11.76,11.83,1357500,2.73131155516168,2.74037814953566,2.66557874595032,2.68144528610479,5989018.34142158,0.0,1.0
2010-02-12,12.1,12.13,11.85,11.93,809000,2.74264479812915,2.74944474390964,2.68597858329178,2.70411177203974,3569146.10549545,0.0,1.0
2010-02-16,12.4,12.41,12.0,12.23,1265900,2.81064425593401,2.8129109045275,2.7199783121942,2.77211122984459,5584897.47212197,0.0,1.0
2010-02-17,12.52,12.52,12.26,12.47,1128600,2.83784403905595,2.83784403905595,2.77891117562508,2.82651079608848,4979157.34816089,0.0,1.0
2010-02-18,12.6,12.65,12.38,12.5,1339100,2.85597722780391,2.86731047077139,2.80611095874702,2.83331074186896,5907841.22357101,0.0,1.0
2010-02-19,12.69,12.72,12.43,12.58,1288800,2.87637706514537,2.88317701092586,2.8174442017145,2.85144393061692,5685927.68944687,0.0,1.0
2010-02-22,12.74,12.76,12.65,12.74,1349400,2.88771030811285,2.89224360529984,2.86731047077139,2.88771030811285,5953282.76236779,0.0,1.0
2010-02-23,12.62,12.74,12.44,12.68,1305300,2.8605105249909,2.88771030811285,2.81971085030799,2.87411041655187,5758722.38751941,0.0,1.0
2010-02-24,12.8,12.885,12.63,12.68,1853300,2.90131019967382,2.92057671271853,2.8627771735844,2.87411041655187,8176388.72350394,0.0,1.0
2010-02-25,12.94,13.02,12.51,12.8,2955200,2.93304327998275,2.95117646873071,2.83557739046246,2.90131019967382,13037751.0147838,0.0,1.0
2010-02-26,13.07,13.23,12.825,13.01,4812600,2.96250971169819,2.99877608919411,2.90697682115755,2.94890982013722,21232228.1178088,0.0,1.0
2010-03-01,13.44,13.48,13.1,13.2,2193500,3.04637570965751,3.05544230403149,2.96930965747867,2.99197614341362,9677283.04376297,0.0,1.0
2010-03-02,13.54,13.55,13.33,13.51,1926200,3.06904219559246,3.07130884418595,3.02144257512906,3.06224224981197,8498008.93498803,0.0,1.0
2010-03-03,13.6,13.74,13.5,13.6,2032900,3.08264208715343,3.11437516746236,3.05997560121848,3.08264208715343,8968747.98252371,0.0,1.0
2010-03-04,13.88,13.88,13.6,13.6,2094700,3.14610824777129,3.14610824777129,3.08264208715343,3.08264208715343,9241397.21530446,0.0,1.0
2010-03-05,14.03,14.19,13.89,13.92,2849900,3.18010797667372,3.21637435416965,3.14837489636479,3.15517484214528,12573188.4870846,0.0,1.0
2010-03-08,14.16,14.19,13.67,14.0,1753100,3.20957440838916,3.21637435416965,3.0985086273079,3.17330803089324,7734326.37520897,0.0,1.0
2010-03-09,14.08,14.2,14.0,14.14,1605400,3.1914412196412,3.21864100276314,3.17330803089324,3.20504111120217,7082703.53246276,0.0,1.0
2010-03-10,14.17,14.2,14.0,14.14,1961700,3.21184105698265,3.21864100276314,3.17330803089324,3.20504111120217,8654627.83084106,0.0,1.0
2010-03-11,13.83,13.9,13.6,13.86,1623800,3.21410770557615,3.23037578506931,3.16065544438436,3.22107973964465,6987057.07996005,0.35,1.0
2010-03-12,13.83,13.98,13.72,13.87,1213300,3.21410770557615,3.24896787591863,3.18854358065834,3.22340375100081,5220714.59238547,0.0,1.0
2010-03-15,13.62,13.95,13.5,13.76,1223500,3.16530346709669,3.24199584185013,3.13741533082271,3.197839626083,5264604.2230146,0.0,1.0
2010-03-16,13.82,13.9,13.5692,13.65,1130800,3.21178369421999,3.23037578506931,3.15349748940737,3.17227550116518,4865724.93288509,0.0,1.0
2010-03-17,13.92,14.0,13.85,13.89,875800,3.23502380778163,3.25361589863095,3.21875572828848,3.22805177371314,3768484.16715668,0.0,1.0
2010-03-18,13.87,14.0,13.87,13.96,989800,3.22340375100081,3.25361589863095,3.22340375100081,3.2443198532063,4259015.33301174,0.0,1.0
2010-03-19,13.51,13.95,13.46,13.95,1492700,3.13973934217887,3.24199584185013,3.12811928539805,3.24199584185013,6422946.23922674,0.0,1.0
2010-03-22,13.91,13.94,13.41,13.51,1090400,3.23269979642547,3.23967183049397,3.11649922861722,3.13973934217887,4691887.57235401,0.0,1.0
2010-03-23,14.42,14.43,13.74,13.95,2213300,3.35122437558988,3.35354838694605,3.19319160337067,3.24199584185013,9523619.55602636,0.0,1.0
2010-03-24,14.37,14.47,14.165,14.3,1268800,3.33960431880906,3.36284443237071,3.29196208600768,3.3233362393159,5459525.81786754,0.0,1.0
2010-03-25,14.15,14.53,14.15,14.416,1717500,3.28847606897343,3.3767885005077,3.28847606897343,3.35029477104742,7390239.2750532,0.0,1.0
2010-03-26,14.68,14.68,14.15,14.23,2548300,3.41164867085017,3.41164867085017,3.28847606897343,3.30706815982275,10965092.718846,0.0,1.0
2010-03-29,14.79,15.0294,14.72,14.72,1858100,3.43721279576799,3.49284962763458,3.42094471627483,3.42094471627483,7995227.7129411,0.0,1.0
2010-03-30,14.76,14.882,14.63,14.77,1520700,3.43024076169949,3.4585937002447,3.40002861406935,3.43256477305566,6543427.57820868,0.0,1.0
2010-03-31,14.82,15.04,14.63,14.7,2189000,3.44418482983648,3.49531307967211,3.40002861406935,3.4162966935625,9419058.96540988,0.0,1.0
2010-04-01,14.92,15.28,14.84,14.9,2504500,3.46742494339813,3.55108935222007,3.44883285254881,3.4627769206858,10776625.4814386,0.0,1.0
2010-04-05,15.2,15.27,14.95,15.0,1516000,3.53249726137075,3.54876534086391,3.47439697746663,3.48601703424745,6523203.92487957,0.0,1.0
2010-04-06,15.07,15.19,14.8,15.16,1836600,3.50228511374061,3.53017325001459,3.43953680712415,3.52320121594609,7902715.25622282,0.0,1.0
2010-04-07,14.99,15.05,14.81,15.0,1842700,3.48369302289129,3.49763709102828,3.44186081848032,3.48601703424745,7928962.97650103,0.0,1.0
2010-04-08,15.19,15.25,14.86,14.97,1585100,3.53017325001459,3.54411731815158,3.45348087526114,3.47904500017896,6820534.65786714,0.0,1.0
2010-04-09,15.1,15.23,15.0,15.15,1313400,3.5092571478091,3.53946929543925,3.48601703424745,3.52087720458993,5651435.37924593,0.0,1.0
2010-04-12,15.27,15.39,15.12,15.18,1623600,3.54876534086391,3.57665347713789,3.51390517052143,3.52784923865842,6986196.49896732,0.0,1.0
2010-04-13,15.68,15.75,15.19,15.19,1752400,3.64404980646667,3.66031788595982,3.53017325001459,3.53017325001459,7540410.65828427,0.0,1.0
2010-04-14,16.06,16.07,15.72,15.75,1696600,3.73236223800094,3.7346862493571,3.65334585189133,3.66031788595982,7300308.5613131,0.0,1.0
2010-04-15,16.03,16.19,15.97,15.98,1585400,3.72539020393244,3.76257438563108,3.71144613579545,3.71377014715162,6821825.52935625,0.0,1.0
2010-04-16,15.75,15.99,15.41,15.96,1916500,3.66031788595982,3.71609415850778,3.58130149985022,3.70912212443929,8246517.36281774,0.0,1.0
2010-04-19,15.79,16.45,15.54,15.84,1891700,3.66961393138448,3.82299868089137,3.61151364748036,3.68123398816531,8139805.31971945,0.0,1.0
2010-04-20,15.76,16.0,15.61,15.87,1178900,3.66264189731599,3.71841816986395,3.62778172697351,3.6882060222338,5072694.66163623,0.0,1.0
2010-04-21,15.62,15.79,15.37,15.75,1028700,3.63010573832968,3.66961393138448,3.57200545442556,3.66031788595982,4426398.33609737,0.0,1.0
2010-04-22,15.87,15.94,15.3106,15.46,1438900,3.6882060222338,3.70447410172696,3.55820082696994,3.59292155663104,6191449.95218286,0.0,1.0
2010-04-23,16.27,16.31,15.83,15.94,1169700,3.7811664764804,3.79046252190506,3.67890997680914,3.70447410172696,5033107.93597073,0.0,1.0
2010-04-26,16.27,16.55,16.27,16.3,1339000,3.7811664764804,3.84623879445302,3.7811664764804,3.7881385105489,5761589.74631513,0.0,1.0
2010-04-27,15.66,16.48,15.63,16.14,1498300,3.63940178375434,3.82997071495987,3.63242974968584,3.75095432885026,6447042.50702312,0.0,1.0
2010-04-28,15.93,16.0,15.658,15.84,1337000,3.70215009037079,3.71841816986395,3.63893698148311,3.68123398816531,5752983.93638786,0.0,1.0
2010-04-29,16.4,16.45,16.0,16.19,1413400,3.81137862411055,3.82299868089137,3.71841816986395,3.76257438563108,6081725.87561001,0.0,1.0
2010-04-30,15.86,16.357,15.85,16.35,1172800,3.68588201087764,3.80138537527904,3.68355799952147,3.79975856732972,5046446.94135802,0.0,1.0
2010-05-03,16.23,16.34,15.93,15.99,1054000,3.77187043105574,3.79743455597356,3.70215009037079,3.71609415850778,4535261.83167749,0.0,1.0
2010-05-04,15.52,16.0,15.31,15.97,1627600,3.60686562476803,3.71841816986395,3.55806138628857,3.71144613579545,7003408.11882189,0.0,1.0
2010-05-05,15.01,15.25,13.75,15.13,2528100,3.48834104560362,3.54411731815158,3.19551561472683,3.5162291818776,10878174.0385805,0.0,1.0
2010-05-06,14.27,15.03,12.7,14.94,3546500,3.31636420524741,3.49298906831595,2.95149442232951,3.47207296611046,15260252.4535524,0.0,1.0
2010-05-07,13.87,14.53,13.75,14.3,2857400,3.22340375100081,3.3767885005077,3.19551561472683,3.3233362393159,12295120.6431074,0.0,1.0
2010-05-10,14.52,15.57,13.94,15.22,2772200,3.37446448915153,3.61848568154885,3.23967183049397,3.53714528408308,11928513.1402052,0.0,1.0
2010-05-11,14.28,14.55,13.96,14.42,1854800,3.31868821660357,3.38143652322003,3.2443198532063,3.35122437558988,7981028.1265611,0.0,1.0
2010-05-12,14.88,14.9,14.33,14.4,1550600,3.45812889797347,3.4627769206858,3.3303082733844,3.34657635287755,6672084.43662154,0.0,1.0
2010-05-13,14.63,14.9799,14.57,14.87,1348200,3.40002861406935,3.48134577142156,3.38608454593236,3.45580488661731,5801176.47198062,0.0,1.0
2010-05-14,14.25,14.5,13.96,14.5,2004100,3.31171618253508,3.3698164664392,3.2443198532063,3.3698164664392,8623451.83763267,0.0,1.0
2010-05-17,14.12,14.48,13.6,14.3,2317800,3.28150403490493,3.36516844372687,3.16065544438436,3.3233362393159,9973273.12472683,0.0,1.0
2010-05-18,13.83,14.3799,13.8,14.35,1609600,3.21410770557615,3.34190509005166,3.20713567150766,3.33495629609673,6925955.82947635,0.0,1.0
2010-05-19,13.62,14.085,13.33,13.74,1689100,3.16530346709669,3.27336999515836,3.0979071377679,3.19319160337067,7268036.77408579,0.0,1.0
2010-05-20,12.86,13.41,12.72,13.33,2361400,2.98867860402815,3.11649922861722,2.95614244504184,3.0979071377679,10160879.7811416,0.0,1.0
2010-05-21,13.31,13.59,12.45,12.6,2277900,3.09325911505557,3.15833143302819,2.89339413842538,2.92825430876786,9801587.21667755,0.0,1.0
2010-05-24,12.82,13.31,12.81,13.28,1830000,2.97938255860349,3.09325911505557,2.97705854724732,3.08628708098708,7874316.0834628,0.0,1.0
2010-05-25,12.88,12.91,12.02,12.43,1895100,2.99332662674048,3.00029866080897,2.79346165011029,2.88874611571305,8154435.19659582,0.0,1.0
2010-05-26,13.12,13.41,13.0,13.02,1841700,3.04910289928844,3.11649922861722,3.02121476301446,3.02586278572679,7924660.07153739,0.0,1.0
2010-05-27,13.84,13.84,13.34,13.44,1299100,3.21643171693232,3.21643171693232,3.10023114912407,3.12347126268572,5589903.83826585,0.0,1.0
2010-05-28,13.54,13.84,13.37,13.84,1394200,3.14671137624737,3.21643171693232,3.10720318319256,3.21643171693232,5999110.1003081,0.0,1.0
2010-06-01,13.14,13.57,13.13,13.4,1616300,3.05375092200077,3.15368341031586,3.0514269106446,3.11417521726106,6954785.29273274,0.0,1.0
2010-06-02,13.69,13.71,13.04,13.18,1244600,3.18157154658984,3.18621956930217,3.03051080843912,3.06304696742543,5355395.51774743,0.0,1.0
2010-06-03,13.64,13.92,13.61,13.66,2165100,3.16995148980902,3.23502380778163,3.16297945574052,3.17459951252135,9316219.53677884,0.0,1.0
2010-06-04,13.15,13.5635,13.11,13.3,1890000,3.05607493335693,3.15217280293435,3.04677888793227,3.09093510369941,8132490.38128126,0.0,1.0
2010-06-07,12.9,13.41,12.89,13.25,1118500,2.99797464945281,3.11649922861722,2.99565063809664,3.07931504691858,4812799.20183232,0.0,1.0
2010-06-08,12.92,13.15,12.54,13.0,1467700,3.00262267216514,3.05607493335693,2.91431024063087,3.02121476301446,6315373.61513571,0.0,1.0
2010-06-09,13.06,13.28,12.88,13.1,1965800,3.03515883115145,3.08628708098708,2.99332662674048,3.04445487657611,8458650.57752523,0.0,1.0
2010-06-10,13.495,13.52,13.16,13.32,1520500,3.13625332514462,3.14206335353504,3.0583989447131,3.09558312641174,6542566.99721596,0.0,1.0
2010-06-11,13.46,13.46,12.83,12.95,1334600,3.20945968286382,3.20945968286382,3.05923980171938,3.08785311241356,5597115.33250073,0.35,1.0
2010-06-14,13.51,13.75,13.31,13.57,1737000,3.22138189565306,3.27860851704142,3.1736930444961,3.23568855100015,7284721.51397704,0.0,1.0
2010-06-15,13.89,13.98,13.52,13.56,1481700,3.3119907128513,3.33345069587193,3.22376633821091,3.2333041084423,6214031.01166366,0.0,1.0
2010-06-16,13.76,13.95,13.71,13.71,944400,3.28099295959927,3.32629736819839,3.26907074681003,3.26907074681003,3960674.14956817,0.0,1.0
2010-06-17,13.61,13.79,13.47,13.76,824100,3.24522632123155,3.28814628727281,3.21184412542167,3.28099295959927,3456153.71310793,0.0,1.0
2010-06-18,13.52,13.745,13.5,13.7,1226200,3.22376633821091,3.2774162957625,3.21899745309521,3.26668630425218,5142501.73888235,0.0,1.0
2010-06-21,13.58,13.8305,13.5,13.68,987000,3.238072993558,3.2978032796321,3.21899745309521,3.26191741913648,4139332.25923739,0.0,1.0
2010-06-22,13.36,13.8,13.36,13.67,1112100,3.18561525728534,3.29053072983066,3.18561525728534,3.25953297657863,4663983.18692796,0.0,1.0
2010-06-23,13.43,13.6,13.2,13.36,1727700,3.20230635519028,3.2428418786737,3.14746417635976,3.18561525728534,7245718.68721826,0.0,1.0
2010-06-24,13.17,13.43,13.02,13.3,2542200,3.14031084868622,3.20230635519028,3.10454421031849,3.17130860193825,10661611.4178655,0.0,1.0
2010-06-25,13.1,13.29,12.74,13.27,25017800,3.12361975078128,3.1689241593804,3.03777981869874,3.1641552742647,104920959.062968,0.0,1.0
2010-06-28,13.03,13.33,13.0,13.1,2243000,3.10692865287634,3.17846192961179,3.0997753252028,3.12361975078128,9406810.7978414,0.0,1.0
2010-06-29,12.53,12.99,12.4,12.92,2163200,2.98770652498393,3.09739088264495,2.9567087717319,3.08069978474001,9072141.38113709,0.0,1.0
2010-06-30,12.53,12.85,12.48,12.62,1426700,2.98770652498393,3.06400868683507,2.97578431219469,3.00916650800456,5983369.13298275,0.0,1.0
2010-07-01,12.62,12.79,12.26,12.54,1552600,3.00916650800456,3.04970203148798,2.92332657592202,2.99009096754178,6511375.14254506,0.0,1.0
2010-07-02,12.53,12.74,12.45,12.72,771100,2.98770652498393,3.03777981869874,2.96863098452114,3.03301093358305,3233879.53910633,0.0,1.0
2010-07-06,12.44,12.78,12.3,12.68,1893300,2.96624654196329,3.04731758893014,2.93286434615342,3.02347316335165,7940220.63466479,0.0,1.0
2010-07-07,13.15,13.2,12.51,12.52,1971800,3.13554196357052,3.14746417635976,2.98293763986823,2.98532208242608,8269438.04332754,0.0,1.0
2010-07-08,13.61,13.67,13.22,13.22,1992600,3.24522632123155,3.25953297657863,3.15223306147546,3.15223306147546,8356670.1719923,0.0,1.0
2010-07-09,13.75,13.75,13.48,13.64,964400,3.27860851704142,3.27860851704142,3.21422856797952,3.25237964890509,4044551.19636123,0.0,1.0
2010-07-12,13.77,13.83,13.635,13.66,1088600,3.28337740215712,3.29768405750421,3.25118742762617,3.25714853402079,4565427.65694611,0.0,1.0
2010-07-13,14.06,14.13,13.805,13.89,1607000,3.35252623633472,3.36921733423966,3.29172295110959,3.3119907128513,6739520.70982216,0.0,1.0
2010-07-14,13.85,14.1,13.75,14.03,1229400,3.3024529426199,3.36206400656611,3.27860851704142,3.34537290866117,5155922.06636925,0.0,1.0
2010-07-15,13.91,13.96,13.69,13.8,1251100,3.31675959796699,3.32868181075624,3.26430186169433,3.29053072983066,5246928.66213972,0.0,1.0
2010-07-16,13.49,13.838,13.47,13.8,1257100,3.21661301053737,3.29959161155049,3.21184412542167,3.29053072983066,5272091.77617762,0.0,1.0
2010-07-19,13.65,13.77,13.41,13.54,659200,3.25476409146294,3.28337740215712,3.19753747007458,3.22853522332661,2764587.46229917,0.0,1.0
2010-07-20,13.84,13.86,13.41,13.48,792100,3.30006850006206,3.30483738517775,3.19753747007458,3.21422856797952,3321950.43823904,0.0,1.0
2010-07-21,13.58,13.98,13.58,13.85,1154100,3.238072993558,3.33345069587193,3.238072993558,3.3024529426199,4840124.98519338,0.0,1.0
2010-07-22,13.54,13.79,13.52,13.77,1612400,3.22853522332661,3.28814628727281,3.22376633821091,3.28337740215712,6762167.51245628,0.0,1.0
2010-07-23,13.7,13.75,13.45,13.57,1752500,3.26668630425218,3.27860851704142,3.20707524030597,3.23568855100015,7349726.22524166,0.0,1.0
2010-07-26,13.85,13.87,13.64,13.72,1506100,3.3024529426199,3.3072218277356,3.25237964890509,3.27145518936788,6316361.0087512,0.0,1.0
2010-07-27,13.85,13.97,13.74,13.97,1025900,3.3024529426199,3.33106625331408,3.27622407448357,3.33106625331408,4302473.11524989,0.0,1.0
2010-07-28,13.74,13.87,13.69,13.86,815000,3.27622407448357,3.3072218277356,3.26430186169433,3.30483738517775,3417989.65681709,0.0,1.0
2010-07-29,13.82,13.889,13.6,13.83,1091300,3.29529961494636,3.31175226859551,3.2428418786737,3.29768405750421,4576751.05826318,0.0,1.0
2010-07-30,14.01,14.04,13.62,13.67,1462400,3.34060402354548,3.34775735121902,3.24761076378939,3.25953297657863,6133089.66150836,0.0,1.0
2010-08-02,14.2,14.23,13.95,14.19,1593700,3.38590843214459,3.39306175981814,3.32629736819839,3.38352398958675,6683742.47370479,0.0,1.0
2010-08-03,14.21,14.38,14.01,14.08,948500,3.38829287470244,3.42882839818586,3.34060402354548,3.35729512145042,3977868.94416075,0.0,1.0
2010-08-04,14.45,14.48,14.23,14.33,963000,3.4455194960908,3.45267282376435,3.39306175981814,3.41690618539662,4038679.80308572,0.0,1.0
2010-08-05,14.54,14.79,14.43,14.5,1462300,3.46697947911144,3.52659054305765,3.44075061097511,3.45744170888004,6132670.27627439,0.0,1.0
2010-08-06,14.79,14.94,14.43,14.48,2111300,3.52659054305765,3.56235718142537,3.44075061097511,3.45267282376435,8854480.4447091,0.0,1.0
2010-08-09,14.62,14.9199,14.38,14.91,1969900,3.48605501957422,3.55756445188409,3.42882839818586,3.55520385375182,8261469.7238822,0.0,1.0
2010-08-10,14.57,14.65,14.45,14.52,1186600,3.47413280678498,3.49320834724777,3.4455194960908,3.46221059399574,4976425.1862321,0.0,1.0
2010-08-11,14.3,14.388,14.17,14.36,1209700,3.40975285772308,3.43073595223214,3.37875510447105,3.42405951307017,5073303.17527808,0.0,1.0
2010-08-12,14.34,14.35,14.11,14.18,1357000,3.41929062795447,3.42167507051232,3.36444844912396,3.3811395470289,5691057.62490895,0.0,1.0
2010-08-13,14.26,14.43,14.23,14.36,901300,3.40021508749168,3.44075061097511,3.39306175981814,3.42405951307017,3779919.11372914,0.0,1.0
2010-08-16,14.48,14.69,14.23,14.24,1324200,3.45267282376435,3.50274611747916,3.39306175981814,3.39544620237599,5553499.26816833,0.0,1.0
2010-08-17,14.77,14.85,14.55,14.66,1079200,3.52182165794195,3.54089719840474,3.46936392166929,3.49559278980562,4526005.44495338,0.0,1.0
2010-08-18,14.67,14.8,14.61,14.75,805400,3.49797723236347,3.52897498561549,3.48367057701638,3.51705277282625,3377728.67435642,0.0,1.0
2010-08-19,14.44,14.74,14.42,14.62,1365200,3.44313505353295,3.5146683302684,3.43836616841726,3.48605501957422,5725447.21409411,0.0,1.0
2010-08-20,14.545,14.5525,14.22,14.4,878900,3.46817170039036,3.46996003230875,3.39067731726029,3.43359728330156,3685976.82132091,0.0,1.0
2010-08-23,14.45,14.7,14.45,14.6,952000,3.4455194960908,3.50513056003701,3.4455194960908,3.48128613445853,3992547.42734954,0.0,1.0
2010-08-24,14.24,14.43,14.17,14.34,1252000,3.39544620237599,3.44075061097511,3.37875510447105,3.41929062795447,5250703.12924539,0.0,1.0
2010-08-25,14.4,14.45,13.92,14.17,2007600,3.43359728330156,3.4455194960908,3.31914404052484,3.37875510447105,8419577.95708711,0.0,1.0
2010-08-26,14.5,14.86,14.47,14.5,1557200,3.45744170888004,3.54328164096258,3.4502883812065,3.45744170888004,6530666.86330746,0.0,1.0
2010-08-27,14.88,14.9,14.53,14.6,1425900,3.54805052607828,3.55281941119398,3.46459503655359,3.48128613445853,5980014.05111103,0.0,1.0
2010-08-30,14.54,14.89,14.54,14.87,927400,3.46697947911144,3.55043496863613,3.46697947911144,3.54566608352043,3889378.65979407,0.0,1.0
2010-08-31,14.93,14.94,14.51,14.54,1195600,3.55997273886752,3.56235718142537,3.45982615143789,3.46697947911144,5014169.85728898,0.0,1.0
2010-09-01,15.15,15.16,14.95,15.01,1595700,3.61243047514018,3.61481491769803,3.56474162398322,3.57904827933031,6692130.1783841,0.0,1.0
2010-09-02,15.41,15.48,15.07,15.17,1300200,3.67442598164424,3.69111707954918,3.5933549346774,3.61719936025588,5452846.81201667,0.0,1.0
2010-09-03,15.66,15.72,15.37,15.5,1452300,3.73403704559045,3.74834370093754,3.66488821141285,3.69588596466488,6090731.75287786,0.0,1.0
2010-09-07,15.64,15.78,15.37,15.59,1294300,3.72926816047475,3.76265035628463,3.66488821141285,3.71734594768551,5428103.08321272,0.0,1.0
2010-09-08,15.66,15.91,15.6,15.73,1272300,3.73403704559045,3.79364810953666,3.71973039024336,3.75072814349539,5335838.33174035,0.0,1.0
2010-09-09,15.8,15.95,15.72,15.86,904500,3.76741924140032,3.80318587976805,3.74834370093754,3.78172589674741,3793339.44121603,0.0,1.0
2010-09-10,15.89,15.94,15.75,15.88,1295700,3.78887922442096,3.8008014372102,3.75549702861108,3.78649478186311,5433974.47648823,0.0,1.0
2010-09-13,15.57,15.6699,15.45,15.63,1300200,3.7960325520945,3.82038859910505,3.76677603916892,3.8106608085573,5332966.38587309,0.35,1.0
2010-09-14,15.37,15.5,15.21,15.5,1215600,3.74727169721853,3.77896625288791,3.70826301331775,3.77896625288791,4985966.72717068,0.0,1.0
2010-09-15,15.15,15.28,15.07,15.26,1237700,3.69363475685496,3.72532931252434,3.67413041490457,3.72045322703675,5076613.21011776,0.0,1.0
2010-09-16,15.04,15.24,14.98,15.1,1147000,3.66681628667317,3.71557714154915,3.65218803021038,3.68144454313597,4704593.48146165,0.0,1.0
2010-09-17,14.96,15.19,14.9,15.06,1445400,3.64731194472279,3.70338692783015,3.63268368825999,3.67169237216077,5928526.08378784,0.0,1.0
2010-09-20,15.29,15.3,14.97,15.0,1577000,3.72776735526814,3.73020539801194,3.64974998746658,3.65706411569798,6468303.33065825,0.0,1.0
2010-09-21,15.22,15.42,15.13,15.34,1541300,3.71070105606155,3.75946191093752,3.68875867136736,3.73995756898713,6321874.39666681,0.0,1.0
2010-09-22,14.83,15.27,14.82,15.22,1482400,3.6156173890534,3.72289126978054,3.6131793463096,3.71070105606155,6080287.163835,0.0,1.0
2010-09-23,14.84,15.09,14.65,14.77,1246400,3.6180554317972,3.67900650039217,3.57173261966503,3.60098913259061,5112297.57218291,0.0,1.0
2010-09-24,15.29,15.31,14.96,15.06,1628800,3.72776735526814,3.73264344075574,3.64731194472279,3.67169237216077,6680768.84272426,0.0,1.0
2010-09-27,15.49,15.55,15.21,15.32,1577400,3.77652821014411,3.79115646660691,3.70826301331775,3.73508148349954,6469943.99098309,0.0,1.0
2010-09-28,15.56,15.6,15.36,15.59,1228300,3.79359450935071,3.8033466803259,3.74483365447473,3.8009086375821,5038057.69248416,0.0,1.0
2010-09-29,15.65,15.65,15.43,15.6,990000,3.81553689404489,3.81553689404489,3.76189995368132,3.8033466803259,4060634.30396428,0.0,1.0
2010-09-30,15.65,15.85,15.61,15.75,1243300,3.81553689404489,3.86429774892087,3.8057847230697,3.83991732148288,5099582.45466544,0.0,1.0
2010-10-01,15.71,15.81,15.64,15.81,860400,3.83016515050769,3.85454557794567,3.81309885130109,3.85454557794567,3529060.35871804,0.0,1.0
2010-10-04,15.74,15.78,15.62,15.74,857600,3.83747927873908,3.84723144971428,3.8082227658135,3.83747927873908,3517575.73644421,0.0,1.0
2010-10-05,15.64,15.78,15.5,15.75,1389200,3.81309885130109,3.84723144971428,3.77896625288791,3.83991732148288,5698013.30814867,0.0,1.0
2010-10-06,15.87,15.87,15.6,15.65,913500,3.86917383440846,3.86917383440846,3.8033466803259,3.81553689404489,3746858.01683977,0.0,1.0
2010-10-07,15.81,15.89,15.655,15.88,820500,3.85454557794567,3.87404991989606,3.81675591541679,3.87161187715226,3365404.49131585,0.0,1.0
2010-10-08,15.99,16.02,15.81,15.87,1126500,3.89843034733405,3.90574447556544,3.85454557794567,3.86917383440846,4620509.63981389,0.0,1.0
2010-10-11,15.91,16.04,15.8,16.02,1038700,3.87892600538366,3.91062056105304,3.85210753520187,3.90574447556544,4260384.69851282,0.0,1.0
2010-10-12,15.98,16.02,15.83,15.9,771400,3.89599230459025,3.90574447556544,3.85942166343327,3.87648796263986,3164013.43644247,0.0,1.0
2010-10-13,16.04,16.1,15.94,16.03,984400,3.91062056105304,3.92524881751583,3.88624013361505,3.90818251830924,4037665.0594166,0.0,1.0
2010-10-14,16.06,16.16,15.9,15.93,1035700,3.91549664654064,3.93987707397862,3.87648796263986,3.88380209087126,4248079.74607656,0.0,1.0
2010-10-15,15.96,16.14,15.905,16.13,814700,3.89111621910265,3.93500098849103,3.87770698401176,3.93256294574723,3341614.91660575,0.0,1.0
2010-10-18,16.31,16.33,15.9,15.93,1148900,3.9764477151356,3.9813238006232,3.87648796263986,3.88380209087126,4712386.61800461,0.0,1.0
2010-10-19,16.07,16.34,15.9,16.14,1374400,3.91793468928444,3.983761843367,3.87648796263986,3.93500098849103,5637308.87612979,0.0,1.0
2010-10-20,16.42,16.55,16.03,16.14,1316200,4.00326618531739,4.03496074098677,3.90818251830924,3.93500098849103,5398592.79886644,0.0,1.0
2010-10-21,16.38,16.48,16.23,16.48,934600,3.99351401434219,4.01789444178018,3.95694337318522,4.01789444178018,3833402.84897476,0.0,1.0
2010-10-22,16.41,16.49,16.29,16.47,827900,4.00082814257359,4.02033248452398,3.97157162964801,4.01545639903638,3395756.70732528,0.0,1.0
2010-10-25,16.53,16.57,16.39,16.48,1208000,4.03008465549917,4.03983682647437,3.99595205708599,4.01789444178018,4954794.18099884,0.0,1.0
2010-10-26,16.45,16.75,16.44,16.53,982700,4.01058031354879,4.08372159586274,4.00814227080499,4.03008465549917,4030692.25303605,0.0,1.0
2010-10-27,16.46,16.58,16.26,16.34,857200,4.01301835629258,4.04227486921817,3.96425750141661,3.983761843367,3515935.07611937,0.0,1.0
2010-10-28,16.65,16.65,16.42,16.49,925400,4.05934116842476,4.05934116842476,4.00326618531739,4.02033248452398,3795667.66150357,0.0,1.0
2010-10-29,16.74,16.84,16.6,16.62,743900,4.08128355311895,4.10566398055693,4.04715095470577,4.05202704019336,3051218.03911012,0.0,1.0
2010-11-01,17.0,17.17,16.8,16.81,1885400,4.14467266445771,4.18611939110229,4.09591180958174,4.09834985232554,7733252.4411053,0.0,1.0
2010-11-02,17.26,17.26,16.97,17.12,1255400,4.20806177579648,4.20806177579648,4.13735853622631,4.17392917738329,5149212.42949166,0.0,1.0
2010-11-03,16.9,17.25,16.8,17.25,1949400,4.12029223701972,4.20562373305268,4.09591180958174,4.20562373305268,7995758.09307875,0.0,1.0
2010-11-04,17.03,17.28,16.905,17.16,2220700,4.15198679268911,4.21293786128407,4.12151125839162,4.18368134835849,9108535.95839744,0.0,1.0
2010-11-05,17.24,17.24,16.893,16.97,2051700,4.20318569030888,4.20318569030888,4.11858560709907,4.13735853622631,8415356.97115505,0.0,1.0
2010-11-08,17.25,17.41,16.98,17.25,1617500,4.20562373305268,4.24463241695346,4.13979657897011,4.20562373305268,6634420.18854769,0.0,1.0
2010-11-09,17.0,17.44,16.98,17.27,1062000,4.14467266445771,4.25194654518485,4.13979657897011,4.21049981854028,4355953.16243441,0.0,1.0
2010-11-10,16.46,16.5223,16.22,16.3,9618400,4.01301835629258,4.02820736258645,3.95450533044142,3.97400967239181,39451318.1709596,0.0,1.0
2010-11-11,16.63,16.65,16.35,16.35,3031100,4.05446508293716,4.05934116842476,3.9861998861108,3.9861998861108,12432513.7765112,0.0,1.0
2010-11-12,16.5,16.65,16.5,16.56,1698300,4.02277052726778,4.05934116842476,4.02277052726778,4.03739878373057,6965833.57416417,0.0,1.0
2010-11-15,16.58,16.73,16.5,16.51,2024100,4.04227486921817,4.07884551037515,4.02277052726778,4.02520857001158,8302151.4087415,0.0,1.0
2010-11-16,16.07,16.52,15.97,16.52,2126200,3.91793468928444,4.02764661275538,3.89355426184645,4.02764661275538,8720929.95665539,0.0,1.0
2010-11-17,16.35,16.49,16.14,16.16,1754800,3.9861998861108,4.02033248452398,3.93500098849103,3.93987707397862,7197576.84504698,0.0,1.0
2010-11-18,16.34,16.48,16.24,16.46,1227500,3.983761843367,4.01789444178018,3.95938141592901,4.01301835629258,5034776.37183449,0.0,1.0
2010-11-19,16.35,16.45,16.25,16.33,963000,3.9861998861108,4.01058031354879,3.96181945867281,3.9813238006232,3949889.73203798,0.0,1.0
2010-11-22,16.44,16.44,16.26,16.26,1349900,4.00814227080499,4.00814227080499,3.96425750141661,3.96425750141661,5536818.43123371,0.0,1.0
2010-11-23,16.25,16.43,16.25,16.34,972500,3.96181945867281,4.00570422806119,3.96181945867281,3.983761843367,3988855.41475279,0.0,1.0
2010-11-24,16.55,16.56,16.34,16.34,1057400,4.03496074098677,4.03739878373057,3.983761843367,3.983761843367,4337085.56869882,0.0,1.0
2010-11-26,16.5,16.635,16.5,16.5,451100,4.02277052726778,4.05568410430906,4.02277052726778,4.02277052726778,1850254.6813316,0.0,1.0
2010-11-29,16.64,16.64,16.31,16.48,1282000,4.05690312568096,4.05690312568096,3.9764477151356,4.01789444178018,5258316.34109313,0.0,1.0
2010-11-30,16.46,16.66,16.42,16.5,1108000,4.01301835629258,4.06177921116856,4.00326618531739,4.02277052726778,4544629.09979033,0.0,1.0
2010-12-01,16.74,16.75,16.48,16.62,1259900,4.08128355311895,4.08372159586274,4.01789444178018,4.05202704019336,5167669.85814605,0.0,1.0
2010-12-02,16.9,16.96,16.7,16.7,1528600,4.12029223701972,4.13492049348252,4.07153138214375,4.07153138214375,6269783.43135333,0.0,1.0
2010-12-03,16.85,16.89,16.62,16.89,1427400,4.10810202330073,4.11785419427593,4.05202704019336,4.11785419427593,5854696.36917031,0.0,1.0
2010-12-06,16.9,16.9,16.7899,16.87,1219200,4.12029223701972,4.12029223701972,4.0934493864105,4.11297810878833,5000732.67009419,0.0,1.0
2010-12-07,16.72,17.0,16.71,16.98,1760000,4.07640746763135,4.14467266445771,4.07396942488755,4.13979657897011,7218905.42926982,0.0,1.0
2010-12-08,17.07,17.15,16.8,16.84,2101400,4.1617389636643,4.18124330561469,4.09591180958174,4.10566398055693,8619209.01651569,0.0,1.0
2010-12-09,17.25,17.25,17.07,17.1,1651500,4.20562373305268,4.20562373305268,4.1617389636643,4.1690530918957,6773876.31615858,0.0,1.0
2010-12-10,17.2,17.3,17.02,17.25,1585600,4.19343351933368,4.21781394677167,4.14954874994531,4.20562373305268,6503577.52764218,0.0,1.0
2010-12-13,17.09,17.23,16.92,16.98,1730200,4.25194654518485,4.28677817282241,4.20965099733925,4.22457883775534,6954254.40695763,0.35,1.0
2010-12-14,16.81,17.1,16.79,17.1,1250700,4.18228328990973,4.25443451858754,4.17730734310437,4.25443451858754,5026983.00010514,0.0,1.0
2010-12-15,16.43,16.88,16.36,16.85,1303500,4.08774030060779,4.19969910372851,4.07032448678901,4.19223518352047,5239203.91831537,0.0,1.0
2010-12-16,16.62,16.67,16.35,16.43,915300,4.13501179525876,4.14745166227218,4.06783651338633,4.08774030060779,3678897.84920143,0.0,1.0
2010-12-17,16.51,16.62,16.41,16.58,1066100,4.10764408782925,4.13501179525876,4.08276435380242,4.12505990164803,4285013.65348372,0.0,1.0
2010-12-20,16.43,16.47,16.17,16.42,1174300,4.08774030060779,4.09769219421852,4.02305299213804,4.08525232720511,4719905.76239183,0.0,1.0
2010-12-21,16.8,16.84,16.42,16.43,966600,4.17979531650705,4.18974721011778,4.08525232720511,4.08774030060779,3885089.76405343,0.0,1.0
2010-12-22,16.73,16.87,16.65,16.81,583900,4.16237950268827,4.19721113032583,4.14247571546681,4.18228328990973,2346890.04058638,0.0,1.0
2010-12-23,16.73,16.78,16.58,16.74,529100,4.16237950268827,4.17481936970169,4.12505990164803,4.16486747609096,2126630.45123181,0.0,1.0
2010-12-27,16.63,16.73,16.42,16.72,620500,4.13749976866144,4.16237950268827,4.08525232720511,4.15989152928559,2493997.72252757,0.0,1.0
2010-12-28,16.49,16.6198,16.4,16.6,566800,4.10266814102389,4.13496203579071,4.08027638039974,4.1300358484534,2278159.40230238,0.0,1.0
2010-12-29,16.53,16.56,16.41,16.46,625200,4.11262003463462,4.12008395484266,4.08276435380242,4.09520422081584,2512888.59971674,0.0,1.0
2010-12-30,16.58,16.59,16.44,16.52,909000,4.12505990164803,4.12754787505071,4.09022827401047,4.11013206123193,3653576.0350968,0.0,1.0
2010-12-31,16.48,16.64,16.47,16.63,537000,4.1001801676212,4.13998774206413,4.09769219421852,4.13749976866144,2158383.20225191,0.0,1.0
2011-01-03,16.91,16.95,16.6,16.6,1001000,4.20716302393656,4.21711491754729,4.1300358484534,4.1300358484534,4023354.90773586,0.0,1.0
2011-01-04,16.83,16.98,16.77,16.89,945600,4.1872592367151,4.22457883775534,4.172331396299,4.2021870771312,3800683.71703799,0.0,1.0
2011-01-05,16.79,16.87,16.7,16.72,968700,4.17730734310437,4.19721113032583,4.15491558248022,4.15989152928559,3893530.36875497,0.0,1.0
2011-01-06,16.63,16.83,16.56,16.73,904900,4.13749976866144,4.1872592367151,4.12008395484266,4.16237950268827,3637096.75925093,0.0,1.0
2011-01-07,16.7,16.77,16.51,16.62,1028400,4.15491558248022,4.172331396299,4.10764408782925,4.13501179525876,4133484.70241315,0.0,1.0
2011-01-10,16.5,16.65,16.43,16.59,1465300,4.10515611442657,4.14247571546681,4.08774030060779,4.12754787505071,5889532.41389146,0.0,1.0
2011-01-11,16.48,16.6,16.29,16.51,1412300,4.1001801676212,4.1300358484534,4.05290867297023,4.10764408782925,5676507.62856679,0.0,1.0
2011-01-12,16.67,16.68,16.41,16.55,1251700,4.14745166227218,4.14993963567486,4.08276435380242,4.11759598143998,5031002.33567729,0.0,1.0
2011-01-13,16.73,16.83,16.58,16.61,1302500,4.16237950268827,4.1872592367151,4.12505990164803,4.13252382185608,5235184.58274322,0.0,1.0
2011-01-14,16.8825,16.9,16.63,16.72,1037700,4.20032109707918,4.20467505053388,4.13749976866144,4.15989152928559,4170864.52323427,0.0,1.0
2011-01-18,17.0925,17.23,16.81,16.85,1450300,4.25256853853552,4.28677817282241,4.18228328990973,4.19223518352047,5829242.38030901,0.0,1.0
2011-01-19,16.28,16.97,16.28,16.77,4460300,4.05042069956755,4.22209086435266,4.05042069956755,4.172331396299,17927442.4525217,0.0,1.0
2011-01-20,16.13,16.26,16.05,16.16,6058900,4.01310109852731,4.04544475276218,3.99319731130584,4.02056501873535,24352752.2981826,0.0,1.0
2011-01-21,16.2,16.36,16.13,16.25,2211600,4.03051691234609,4.07032448678901,4.01310109852731,4.0429567793595,8889162.55139722,0.0,1.0
2011-01-24,16.35,16.45,16.18,16.18,1963300,4.06783651338633,4.09271624741316,4.02554096554072,4.02554096554072,7891161.52882898,0.0,1.0
2011-01-25,16.52,16.62,16.22,16.35,2238400,4.11013206123193,4.13501179525876,4.03549285915145,4.06783651338633,8996880.74473122,0.0,1.0
2011-01-26,16.59,16.67,16.38,16.67,1659400,4.12754787505071,4.14745166227218,4.07530043359437,4.14745166227218,6669685.44844844,0.0,1.0
2011-01-27,16.79,16.88,16.58,16.61,1541300,4.17730734310437,4.19969910372851,4.12505990164803,4.13252382185608,6195001.9173759,0.0,1.0
2011-01-28,16.45,16.87,16.45,16.78,2095800,4.09271624741316,4.19721113032583,4.09271624741316,4.17481936970169,8423723.49214066,0.0,1.0
2011-01-31,16.79,16.8,16.53,16.57,1962500,4.17730734310437,4.17979531650705,4.11262003463462,4.12257192824535,7887946.06037125,0.0,1.0
2011-02-01,17.0,17.08,16.79,17.03,2360900,4.22955478456071,4.24945857178217,4.17730734310437,4.23701870476876,9489249.35232126,0.0,1.0
2011-02-02,16.89,16.93,16.78,16.9,1524400,4.2021870771312,4.21213897074193,4.17481936970169,4.20467505053388,6127075.14620633,0.0,1.0
2011-02-03,16.81,16.93,16.7349,16.85,2106100,4.18228328990973,4.21213897074193,4.16359860965559,4.19223518352047,8465122.64853396,0.0,1.0
2011-02-04,16.94,17.08,16.72,16.86,3914300,4.21462694414461,4.24945857178217,4.15989152928559,4.19472315692315,15732885.2301204,0.0,1.0
2011-02-07,17.05,17.07,16.9,17.0,1816500,4.24199465157412,4.24697059837949,4.20467505053388,4.22955478456071,7301123.06683535,0.0,1.0
2011-02-08,17.19,17.25,16.95,17.05,1970600,4.27682627921168,4.29175411962778,4.21711491754729,4.24199465157412,7920502.67850578,0.0,1.0
2011-02-09,16.98,17.17,16.9,17.11,1581500,4.22457883775534,4.27185033240631,4.20467505053388,4.25692249199022,6356579.20737689,0.0,1.0
2011-02-10,17.0,17.04,16.84,16.92,1819300,4.22955478456071,4.23950667817144,4.18974721011778,4.20965099733925,7312377.2064374,0.0,1.0
2011-02-11,17.29,17.29,16.864,16.99,1233200,4.30170601323851,4.30170601323851,4.19571834628422,4.22706681115802,4956644.62759226,0.0,1.0
2011-02-14,17.41,17.41,17.23,17.29,1269600,4.3315616940707,4.3315616940707,4.28677817282241,4.30170601323851,5102948.44241903,0.0,1.0
2011-02-15,17.38,17.4,17.21,17.34,1210900,4.32409777386265,4.32907372066802,4.28180222601705,4.31414588025192,4867013.44433302,0.0,1.0
2011-02-16,17.63,17.67,17.3897,17.4,1743300,4.38629710892972,4.39624900254045,4.32651110806326,4.32907372066802,7006907.70295297,0.0,1.0
2011-02-17,17.815,17.87,17.55,17.55,1328700,4.43232461687935,4.44600847059411,4.36639332170826,4.36639332170826,5340491.17473391,0.0,1.0
2011-02-18,17.61,17.92,17.58,17.87,1163800,4.38132116212436,4.45844833760752,4.37385724191631,4.44600847059411,4677702.7388841,0.0,1.0
2011-02-22,17.28,17.53,17.2,17.5,1765200,4.29921803983583,4.36141737490289,4.27931425261436,4.35395345469485,7094931.15198334,0.0,1.0
2011-02-23,17.06,17.47,16.9,17.25,1424700,4.2444826249768,4.3464895344868,4.20467505053388,4.29175411962778,5726347.38966162,0.0,1.0
2011-02-24,17.26,17.38,17.07,17.09,1559100,4.29424209303046,4.32409777386265,4.24697059837949,4.25194654518485,6266546.09056041,0.0,1.0
2011-02-25,17.66,17.68,17.37,17.4,1021200,4.39376102913777,4.39873697594314,4.32160980045997,4.32907372066802,4104545.48629356,0.0,1.0
2011-02-28,17.83,17.88,17.64,17.78,1960500,4.43605657698338,4.44849644399679,4.3887850823324,4.42361670996996,7879907.38922692,0.0,1.0
2011-03-01,17.59,17.97,17.31,17.96,2667300,4.37634521531899,4.47088820462094,4.30668196004387,4.46840023121825,10720773.7716322,0.0,1.0
2011-03-02,17.48,17.67,17.43,17.6,1714600,4.34897750788948,4.39624900254045,4.33653764087607,4.37883318872167,6891552.77203187,0.0,1.0
2011-03-03,17.75,17.78,17.56,17.66,1828300,4.41615278976191,4.42361670996996,4.36888129511094,4.39376102913777,7348551.22658689,0.0,1.0
2011-03-04,17.56,17.72,17.5,17.7,1550100,4.36888129511094,4.40868886955387,4.35395345469485,4.4037129227485,6230372.07041094,0.0,1.0
2011-03-07,17.56,17.74,17.51,17.68,1361000,4.36888129511094,4.41366481635923,4.35644142809753,4.39873697594314,5470315.71371479,0.0,1.0
2011-03-08,17.75,17.84,17.54,17.62,1449400,4.41615278976191,4.43854455038606,4.36390534830558,4.38380913552704,5825624.97829406,0.0,1.0
2011-03-09,17.74,17.84,17.585,17.76,1358300,4.41366481635923,4.43854455038606,4.37510122861765,4.4186407631646,5459463.50766995,0.0,1.0
2011-03-10,17.58,17.69,17.48,17.61,1854400,4.37385724191631,4.40122494934582,4.34897750788948,4.38132116212436,7453455.88502035,0.0,1.0
2011-03-11,17.23,17.32,17.02,17.17,1955800,4.37385724191631,4.39670385548407,4.32054847692487,4.35862616620447,7704511.63267408,0.35,1.0
2011-03-14,16.82,17.11,16.65,17.05,1520200,4.26977822455208,4.34339509049263,4.2266235100352,4.32816401478079,5988546.16217974,0.0,1.0
2011-03-15,16.39,16.61,15.73,16.1401,2665800,4.16062218195057,4.21646945956064,3.99308034912034,4.09718475161076,10501425.0487691,0.0,1.0
2011-03-16,16.08,16.65,16.08,16.35,2083800,4.08192829077274,4.2266235100352,4.08192829077274,4.15046813147601,8208743.91050529,0.0,1.0
2011-03-17,16.19,16.42,16.08,16.22,1614600,4.10985192957777,4.16823771980649,4.08192829077274,4.11746746743369,6360417.46708027,0.0,1.0
2011-03-18,16.345,16.58,16.21,16.35,1395100,4.14919887516669,4.20885392170472,4.11492895481505,4.15046813147601,5495737.89689315,0.0,1.0
2011-03-21,16.76,16.76,16.4,16.56,1648200,4.25454714884024,4.25454714884024,4.16316069456921,4.20377689646744,6492778.44001096,0.0,1.0
2011-03-22,16.2,16.76,16.1876,16.76,3212200,4.11239044219641,4.25454714884024,4.1092426865493,4.25454714884024,12653866.5847611,0.0,1.0
2011-03-23,16.24,16.35,15.91,16.2,4077800,4.12254449267097,4.15046813147601,4.03877357625586,4.11239044219641,16063737.3635946,0.0,1.0
2011-03-24,16.46,16.56,16.22,16.37,2112300,4.17839177028105,4.20377689646744,4.11746746743369,4.15554515671329,8321014.37861615,0.0,1.0
2011-03-25,16.57,16.77,16.42,16.51,2365800,4.20631540908608,4.25708566145888,4.16823771980649,4.19108433337425,9319630.6476022,0.0,1.0
2011-03-28,16.61,16.81,16.61,16.66,1560300,4.21646945956064,4.26723971193344,4.21646945956064,4.22916202265384,6146512.68046906,0.0,1.0
2011-03-29,16.56,16.66,16.43,16.6,1346600,4.20377689646744,4.22916202265384,4.17077623242513,4.213930946942,5304681.13537117,0.0,1.0
2011-03-30,16.83,16.84,16.52,16.68,1805900,4.27231673717072,4.27485524978936,4.19362284599289,4.23423904789112,7114008.36355769,0.0,1.0
2011-03-31,16.9475,17.06,16.8,16.86,2787800,4.30214426043973,4.33070252739943,4.2647011993148,4.27993227502664,10982021.438577,0.0,1.0
2011-04-01,17.18,17.24,16.98,16.98,1459900,4.36116467882311,4.37639575453495,4.31039442645031,4.31039442645031,5751005.4875452,0.0,1.0
2011-04-04,17.26,17.35,17.2,17.25,1449800,4.38147277977223,4.40431939333999,4.36624170406039,4.37893426715359,5711218.40937258,0.0,1.0
2011-04-05,17.23,17.26,17.15,17.24,1342100,4.37385724191631,4.38147277977223,4.35354914096719,4.37639575453495,5286954.21935366,0.0,1.0
2011-04-06,17.58,17.58,17.245,17.36,1479000,4.4627051835687,4.4627051835687,4.37766501084427,4.40685790595863,5826246.39775282,0.0,1.0
2011-04-07,17.42,17.55,17.41,17.5,1775100,4.42208898167046,4.45508964571278,4.41955046905182,4.44239708261958,6992677.47170456,0.0,1.0
2011-04-08,17.38,17.55,17.34,17.52,1503000,4.4119349311959,4.45508964571278,4.40178088072135,4.44747410785686,5920789.94984618,0.0,1.0
2011-04-11,17.31,17.51,17.11,17.4,1467000,4.39416534286543,4.44493559523822,4.34339509049263,4.41701195643318,5778974.62170614,0.0,1.0
2011-04-12,17.01,17.21,16.8,17.21,1280900,4.31800996430623,4.36878021667903,4.2647011993148,4.36878021667903,5045868.16151562,0.0,1.0
2011-04-13,16.89,17.08,16.82,17.02,920700,4.28754781288256,4.33577955263671,4.26977822455208,4.32054847692487,3626927.01718122,0.0,1.0
2011-04-14,16.95,17.0,16.75,16.8,895100,4.30277888859439,4.31547145168759,4.2520086362216,4.2647011993148,3526080.56161498,0.0,1.0
2011-04-15,16.98,17.01,16.88,16.99,622000,4.31039442645031,4.31800996430623,4.28500930026392,4.31293293906895,2450253.72508605,0.0,1.0
2011-04-18,16.89,16.93,16.6,16.88,1570100,4.28754781288256,4.29770186335712,4.213930946942,4.28500930026392,6185117.9642405,0.0,1.0
2011-04-19,17.02,17.02,16.82,16.92,938000,4.32054847692487,4.32054847692487,4.26977822455208,4.29516335073848,3695077.16098185,0.0,1.0
2011-04-20,17.21,17.27,17.14,17.15,765500,4.36878021667903,4.38401129239087,4.35101062834855,4.35354914096719,3015545.38031088,0.0,1.0
2011-04-21,17.51,17.52,17.21,17.28,1123700,4.44493559523822,4.44747410785686,4.36878021667903,4.38654980500951,4426607.89530416,0.0,1.0
2011-04-25,17.28,17.51,17.22,17.51,1011400,4.38654980500951,4.44493559523822,4.37131872929767,4.44493559523822,3984222.85780068,0.0,1.0
2011-04-26,17.41,17.53,17.24,17.29,1300000,4.41955046905182,4.4500126204755,4.37639575453495,4.38908831762815,5121109.07172325,0.0,1.0
2011-04-27,17.4,17.5,17.23,17.44,784100,4.41701195643318,4.44239708261958,4.37385724191631,4.42716600690774,3088816.63318323,0.0,1.0
2011-04-28,17.48,17.5,17.32,17.41,549900,4.4373200573823,4.44239708261958,4.39670385548407,4.41955046905182,2166229.13733893,0.0,1.0
2011-04-29,17.71,17.72,17.45,17.49,1425800,4.49570584761102,4.49824436022966,4.42970451952638,4.43985857000094,5616674.85727923,0.0,1.0
2011-05-02,17.36,17.74,17.29,17.74,1654300,4.40685790595863,4.50332138546694,4.38908831762815,4.50332138546694,6516808.25950134,0.0,1.0
2011-05-03,17.4,17.8,17.25,17.79,2454700,4.41701195643318,4.51855246117877,4.37893426715359,4.51601394856013,9669835.72181465,0.0,1.0
2011-05-04,17.13,17.49,17.06,17.45,1553400,4.34847211572991,4.43985857000094,4.33070252739943,4.42970451952638,6119331.40924222,0.0,1.0
2011-05-05,16.93,17.07,16.82,16.97,2042500,4.29770186335712,4.33324104001807,4.26977822455208,4.30785591383167,8046050.21461131,0.0,1.0
2011-05-06,16.95,17.23,16.9,17.15,1312700,4.30277888859439,4.37385724191631,4.2900863255012,4.35354914096719,5171138.36803931,0.0,1.0
2011-05-09,17.0,17.11,16.92,16.95,1277600,4.31547145168759,4.34339509049263,4.29516335073848,4.30277888859439,5032868.42310278,0.0,1.0
2011-05-10,17.29,17.32,17.03,17.08,1106700,4.38908831762815,4.39670385548407,4.32308698954351,4.33577955263671,4359639.5459047,0.0,1.0
2011-05-11,17.17,17.34,17.04,17.27,1017100,4.35862616620447,4.40178088072135,4.32562550216215,4.38401129239087,4006676.95142285,0.0,1.0
2011-05-12,17.15,17.32,17.01,17.15,1042100,4.35354914096719,4.39670385548407,4.31800996430623,4.35354914096719,4105159.81818676,0.0,1.0
2011-05-13,17.08,17.27,17.02,17.18,711400,4.33577955263671,4.38401129239087,4.32054847692487,4.36116467882311,2802428.45663378,0.0,1.0
2011-05-16,17.01,17.19,16.99,17.0,1001400,4.31800996430623,4.36370319144175,4.31293293906895,4.31547145168759,3944829.71109512,0.0,1.0
2011-05-17,16.74,17.01,16.7,16.95,1537400,4.24947012360296,4.31800996430623,4.2393160731284,4.30277888859439,6056302.37451332,0.0,1.0
2011-05-18,16.93,17.01,16.76,16.8,1661100,4.29770186335712,4.31800996430623,4.25454714884024,4.2647011993148,6543595.59926113,0.0,1.0
2011-05-19,17.0,17.01,16.805,17.01,1353900,4.31547145168759,4.31800996430623,4.26597045562412,4.31800996430623,5333438.13246623,0.0,1.0
2011-05-20,16.83,17.0,16.8,16.99,824100,4.27231673717072,4.31547145168759,4.2647011993148,4.31293293906895,3246389.22000548,0.0,1.0
2011-05-23,16.45,16.78,16.42,16.7,1800000,4.17585325766241,4.25962417407752,4.16823771980649,4.2393160731284,7090766.40700141,0.0,1.0
2011-05-24,16.6,16.62,16.41,16.46,975700,4.213930946942,4.21900797217928,4.16569920718785,4.17839177028105,3843589.32406182,0.0,1.0
2011-05-25,16.66,16.73,16.52,16.65,756800,4.22916202265384,4.24693161098432,4.19362284599289,4.2266235100352,2981273.34267704,0.0,1.0
2011-05-26,16.56,16.59,16.4481,16.57,1548500,4.20377689646744,4.21139243432336,4.17537094026487,4.20631540908608,6100028.7673565,0.0,1.0
2011-05-27,16.51,16.68,16.46,16.59,1443100,4.19108433337425,4.23423904789112,4.17839177028105,4.21139243432336,5684825.00107985,0.0,1.0
2011-05-31,16.82,16.82,16.51,16.62,1680900,4.26977822455208,4.26977822455208,4.19108433337425,4.21900797217928,6621594.02973815,0.0,1.0
2011-06-01,16.52,16.79,16.52,16.79,1429500,4.19362284599289,4.26216268669616,4.19362284599289,4.26216268669616,5631250.32156028,0.0,1.0
2011-06-02,17.08,17.08,16.55,16.56,2819500,4.33577955263671,4.33577955263671,4.2012383838488,4.20377689646744,11106897.7136336,0.0,1.0
2011-06-03,17.07,17.25,16.85,16.85,1897600,4.33324104001807,4.37893426715359,4.277393762408,4.277393762408,7475243.51884771,0.0,1.0
2011-06-06,16.82,17.21,16.81,17.0,1170000,4.26977822455208,4.36878021667903,4.26723971193344,4.31547145168759,4608998.16455092,0.0,1.0
2011-06-07,16.87,16.99,16.83,16.9,987100,4.28247078764528,4.31293293906895,4.27231673717072,4.2900863255012,3888497.51130616,0.0,1.0
2011-06-08,16.77,16.95,16.76,16.85,1200700,4.25708566145888,4.30277888859439,4.25454714884024,4.277393762408,4729935.124937,0.0,1.0
2011-06-09,16.889,17.08,16.8,16.8,934600,4.28729396162069,4.33577955263671,4.2647011993148,4.2647011993148,3681683.49110196,0.0,1.0
2011-06-10,16.655,16.9,16.55,16.88,1936900,4.22789276634452,4.2900863255012,4.2012383838488,4.28500930026392,7630058.58540058,0.0,1.0
2011-06-13,16.14,16.4,16.08,16.35,1907200,4.18600730813697,4.25343989178725,4.17044594267921,4.24047208723912,7353596.33514352,0.35,1.0
2011-06-14,16.39,16.46,16.21,16.24,976100,4.25084633087763,4.26900125724501,4.20416223450435,4.21194291723323,3763551.48004068,0.0,1.0
2011-06-15,16.11,16.36,16.02,16.25,1356200,4.17822662540809,4.24306564814875,4.15488457722145,4.21453647814286,5229104.10534901,0.0,1.0
2011-06-16,15.85,16.19,15.77,16.07,1630100,4.1107940417578,4.1989751126851,4.09004555448079,4.16785238176958,6285181.09580404,0.0,1.0
2011-06-17,15.91,16.06,15.85,15.86,1389900,4.12635540721556,4.16525882085995,4.1107940417578,4.11338760266743,5359041.28891358,0.0,1.0
2011-06-20,15.97,16.0,15.85,15.86,1056600,4.14191677267332,4.1496974554022,4.1107940417578,4.11338760266743,4073935.55354061,0.0,1.0
2011-06-21,16.12,16.25,16.0,16.04,1238800,4.18082018631771,4.21453647814286,4.1496974554022,4.1600716990407,4776444.59940006,0.0,1.0
2011-06-22,15.95,16.25,15.95,16.11,951300,4.13672965085406,4.21453647814286,4.13672965085406,4.17822662540809,3667930.05118605,0.0,1.0
2011-06-23,16.05,16.09,15.64,15.81,1787700,4.16266525995033,4.17303950358883,4.05632926265565,4.1004197981193,6892839.85336413,0.0,1.0
2011-06-24,15.86,16.15,15.79,16.08,1204900,4.11338760266743,4.18860086904659,4.09523267630004,4.17044594267921,4645736.27528021,0.0,1.0
2011-06-27,15.93,16.07,15.66,15.92,1030700,4.13154252903481,4.16785238176958,4.0615163844749,4.12894896812519,3974072.85163194,0.0,1.0
2011-06-28,15.7,16.03,15.6475,15.99,2348200,4.07189062811341,4.15747813813108,4.05827443333787,4.14710389449257,9053961.2595344,0.0,1.0
2011-06-29,15.9,15.95,15.72,15.77,2405500,4.12376184630593,4.13672965085406,4.07707774993266,4.09004555448079,9274893.02862194,0.0,1.0
2011-06-30,16.07,16.13,15.97,16.03,1316800,4.16785238176958,4.18341374722734,4.14191677267332,4.15747813813108,5077189.41595899,0.0,1.0
2011-07-01,16.11,16.3,16.02,16.04,1728200,4.17822662540809,4.22750428269099,4.15488457722145,4.1600716990407,6663425.53816853,0.0,1.0
2011-07-05,15.73,16.14,15.73,16.05,1893900,4.07967131084228,4.18600730813697,4.07967131084228,4.16266525995033,7302315.48821746,0.0,1.0
2011-07-06,16.0,16.03,15.6,15.7,3113700,4.1496974554022,4.15747813813108,4.04595501901714,4.07189062811341,12005501.734866,0.0,1.0
2011-07-07,16.24,16.3,16.05,16.1,1160800,4.21194291723323,4.22750428269099,4.16266525995033,4.17563306449846,4475699.78284113,0.0,1.0
2011-07-08,16.13,16.19,16.01,16.09,862700,4.18341374722734,4.1989751126851,4.15229101631182,4.17303950358883,3326314.78519731,0.0,1.0
2011-07-11,15.91,16.15,15.84,15.99,1353800,4.12635540721556,4.18860086904659,4.10820048084817,4.14710389449257,5219850.41868567,0.0,1.0
2011-07-12,15.67,16.03,15.62,15.84,1613400,4.06410994538453,4.15747813813108,4.05114214083639,4.10820048084817,6220790.85943821,0.0,1.0
2011-07-13,15.72,15.92,15.66,15.74,1197000,4.07707774993266,4.12894896812519,4.0615163844749,4.08226487175191,4615276.22334668,0.0,1.0
2011-07-14,15.65,15.8,15.62,15.74,1104300,4.05892282356527,4.09782623720967,4.05114214083639,4.08226487175191,4257852.57597473,0.0,1.0
2011-07-15,15.63,15.77,15.56,15.76,1221900,4.05373570174602,4.09004555448079,4.03558077537864,4.08745199357116,4711283.22247896,0.0,1.0
2011-07-18,15.16,15.63,14.98,15.58,4363000,3.93183833899358,4.05373570174602,3.88515424262031,4.04076789719789,16822431.2134182,0.0,1.0
2011-07-19,15.53,15.61,15.23,15.23,2404400,4.02780009264976,4.04854857992677,3.94999326536097,3.94999326536097,9270651.75556789,0.0,1.0
2011-07-20,15.86,15.89,15.5,15.56,2310400,4.11338760266743,4.12116828539631,4.02001940992088,4.03558077537864,8908215.69458661,0.0,1.0
2011-07-21,16.09,16.13,15.89,15.94,1345400,4.17303950358883,4.18341374722734,4.12116828539631,4.13413608994444,5187462.51536394,0.0,1.0
2011-07-22,16.24,16.26,16.02,16.13,968000,4.21194291723323,4.21713003905248,4.15488457722145,4.18341374722734,3732320.28755187,0.0,1.0
2011-07-25,16.21,16.25,16.04,16.05,1144100,4.20416223450435,4.21453647814286,4.1600716990407,4.16266525995033,4411309.54647531,0.0,1.0
2011-07-26,16.3,16.36,16.18,16.19,1067500,4.22750428269099,4.24306564814875,4.19638155177547,4.1989751126851,4115962.71380333,0.0,1.0
2011-07-27,16.16,16.39,16.08,16.3,2463000,4.19119442995622,4.25084633087763,4.17044594267921,4.22750428269099,9496595.93826473,0.0,1.0
2011-07-28,16.17,16.37,16.11,16.17,1336100,4.19378799086585,4.24565920905837,4.17822662540809,4.19378799086585,5151604.47954344,0.0,1.0
2011-07-29,16.14,16.18,15.76,15.96,1633800,4.18600730813697,4.19638155177547,4.08745199357116,4.13932321176369,6299447.1960767,0.0,1.0
2011-08-01,16.25,16.42,16.04,16.34,1868800,4.21453647814286,4.2586270136065,4.1600716990407,4.23787852632949,7205537.34852989,0.0,1.0
2011-08-02,15.72,16.26,15.72,16.07,1839800,4.07707774993266,4.21713003905248,4.07707774993266,4.16785238176958,7093721.96801439,0.0,1.0
2011-08-03,15.71,15.92,15.48,15.67,2649000,4.07448418902303,4.12894896812519,4.01483228810163,4.06410994538453,10213756.6546745,0.0,1.0
2011-08-04,14.48,15.65,14.44,15.44,4037400,3.75547619713899,4.05892282356527,3.74510195350048,4.00445804446312,15567014.3894235,0.0,1.0
2011-08-05,14.27,15.38,13.97,14.98,4760400,3.70101141803683,3.98889667900536,3.62320459074804,3.88515424262031,18354687.4967582,0.0,1.0
2011-08-08,13.07,14.2,12.92,13.81,5265700,3.38978410888167,3.68285649166945,3.35088069523727,3.58170761619402,20302974.1096714,0.0,1.0
2011-08-09,13.89,13.96,12.75,13.35,7031300,3.60245610347103,3.62061102983842,3.30679015977363,3.46240381435121,27110602.9316772,0.0,1.0
2011-08-10,13.29,13.94,13.1605,13.56,4570000,3.44684244889345,3.61542390801916,3.41325583511379,3.51686859345336,17620561.6881323,0.0,1.0
2011-08-11,14.27,14.45,13.33,13.45,2739300,3.70101141803683,3.74769551441011,3.45721669253196,3.48833942344747,10561926.6153831,0.0,1.0
2011-08-12,14.35,14.89,14.17,14.43,2083800,3.72175990531385,3.86181219443367,3.67507580894057,3.74250839259086,8034513.44545515,0.0,1.0
2011-08-15,14.82,14.82,14.52,14.55,1492500,3.84365726806629,3.84365726806629,3.76585044077749,3.77363112350637,5754636.39377186,0.0,1.0
2011-08-16,14.74,14.94,14.55,14.68,1516800,3.82290878078927,3.8747799989818,3.77363112350637,3.80734741533152,5848329.97123831,0.0,1.0
2011-08-17,14.73,14.87,14.65,14.84,1439800,3.82031521987965,3.85662507261442,3.79956673260264,3.84884438988554,5551440.85745577,0.0,1.0
2011-08-18,13.98,14.3,13.87,14.27,1837000,3.62579815165767,3.70879210076571,3.59726898165178,3.70101141803683,7082926.00024048,0.0,1.0
2011-08-19,13.73,14.309,13.71,13.78,1305700,3.56095912891701,3.71112630558438,3.55577200709776,3.57392693346514,5034391.11514099,0.0,1.0
2011-08-22,13.83,14.13,13.7,14.06,1734600,3.58689473801327,3.66470156530207,3.55317844618813,3.64654663893468,6688102.03593748,0.0,1.0
2011-08-23,14.27,14.29,13.76,13.93,1684200,3.70101141803683,3.70619853985609,3.56873981164589,3.61283034710954,6493774.6160071,0.0,1.0
2011-08-24,14.42,14.48,13.95,14.32,1130700,3.73991483168123,3.75547619713899,3.61801746892879,3.71397922258497,4359643.12927159,0.0,1.0
2011-08-25,14.08,14.68,13.99,14.54,1296500,3.65173376075393,3.80734741533152,3.6283917125673,3.77103756259675,4998918.64959815,0.0,1.0
2011-08-26,14.54,14.58,13.81,14.01,1734900,3.77103756259675,3.78141180623525,3.58170761619402,3.63357883438655,6689258.74677039,0.0,1.0
2011-08-29,15.12,15.12,14.68,14.74,1627100,3.92146409535508,3.92146409535508,3.80734741533152,3.82290878078927,6273613.98747484,0.0,1.0
2011-08-30,15.1,15.25,14.96,15.04,2033400,3.91627697353582,3.95518038718022,3.87996712080105,3.90071560807807,7840186.02552478,0.0,1.0
2011-08-31,15.2,15.3299,15.03,15.2,1308500,3.94221258263209,3.97590293884813,3.89812204716844,3.94221258263209,5045187.0829149,0.0,1.0
2011-09-01,14.73,15.22,14.72,15.2,2532100,3.82031521987965,3.94739970445134,3.81772165897002,3.94221258263209,9763025.00011373,0.0,1.0
2011-09-02,14.4,14.65,14.34,14.46,1410000,3.73472770986198,3.79956673260264,3.71916634440422,3.75028907531974,5436540.91471915,0.0,1.0
2011-09-06,14.31,14.34,13.88,13.9201,1646500,3.71138566167534,3.71916634440422,3.59986254256141,3.61026272180901,6348414.62133694,0.0,1.0
2011-09-07,14.87,14.88,14.4506,14.55,1277900,3.85662507261442,3.85921863352404,3.74785112806469,3.77363112350637,4927202.57795716,0.0,1.0
2011-09-08,14.53,15.0201,14.53,14.7,1943100,3.76844400168712,3.89555442186791,3.76844400168712,3.81253453715077,7492016.06481616,0.0,1.0
2011-09-09,14.2,14.64,14.18,14.4,2553500,3.68285649166945,3.79697317169301,3.6776693698502,3.73472770986198,9845537.03952862,0.0,1.0
2011-09-12,14.27,14.28,13.91,14.0817,2393400,3.70101141803683,3.70360497894646,3.60764322529029,3.65217466610857,9228239.02502754,0.0,1.0
2011-09-13,14.15,14.19,13.74,13.97,1671800,3.76066331895824,3.77129416932985,3.6516971026492,3.71282449228598,6290371.66947268,0.35,1.0
2011-09-14,14.14,14.41,13.83,14.21,2624000,3.75800560636534,3.82976384637373,3.67561651598533,3.77660959451566,9873151.8487237,0.0,1.0
2011-09-15,14.39,14.39,14.055,14.29,1994600,3.82444842118792,3.82444842118792,3.73541504932566,3.79787129525889,7504949.95330195,0.0,1.0
2011-09-16,14.34,14.47,14.13,14.34,1296500,3.8111598582234,3.84571012193115,3.75534789377243,3.8111598582234,4878255.09598716,0.0,1.0
2011-09-19,14.1,14.25,13.8799,14.11,1298200,3.74737475599372,3.78724044488727,3.68887850182392,3.75003246858663,4884651.57393793,0.0,1.0
2011-09-20,13.99,14.31,13.96,14.11,928600,3.71813991747179,3.80318672044469,3.71016677969308,3.75003246858663,3493982.01475794,0.0,1.0
2011-09-21,13.51,14.15,13.47,13.98,2220600,3.59056971301243,3.76066331895824,3.57993886264081,3.71548220487888,8355305.25734598,0.0,1.0
2011-09-22,13.31,13.52,13.06,13.15,2410900,3.53741546115436,3.59322742560533,3.47097264633178,3.49489205966791,9071334.52442378,0.0,1.0
2011-09-23,13.43,13.43,13.03,13.19,2020000,3.5693080122692,3.5693080122692,3.46299950855307,3.50552291003952,7600520.85915468,0.0,1.0
2011-09-26,13.71,13.72,13.25,13.63,1892200,3.64372396487049,3.6463816774634,3.52146918559694,3.62246226412727,7119656.22262005,0.0,1.0
2011-09-27,13.78,14.13,13.63,14.06,2027000,3.66232795302082,3.75534789377243,3.62246226412727,3.73674390562211,7626859.29777551,0.0,1.0
2011-09-28,13.52,13.92,13.49,13.55,1963700,3.59322742560533,3.69953592932146,3.58525428782662,3.60120056338404,7388684.55996141,0.0,1.0
2011-09-29,14.2,14.22,13.84,13.95,2379000,3.77395188192276,3.77926730710856,3.67827422857824,3.70750906710017,8951306.49699455,0.0,1.0
2011-09-30,13.77,14.22,13.77,14.14,2380100,3.65967024042791,3.77926730710856,3.65967024042791,3.75800560636534,8955445.39449212,0.0,1.0
2011-10-03,13.26,13.955,13.26,13.6,1896900,3.52412689818984,3.70883792339663,3.52412689818984,3.61448912634856,7137340.6028369,0.0,1.0
2011-10-04,13.54,13.55,12.76,13.0,2803100,3.59854285079114,3.60120056338404,3.39124126854467,3.45502637077436,10547039.6140082,0.0,1.0
2011-10-05,13.66,13.71,13.22,13.5,2099100,3.63043540190598,3.64372396487049,3.51349604781823,3.58791200041952,7898145.21557009,0.0,1.0
2011-10-06,13.94,13.95,13.42,13.66,1892100,3.70485135450727,3.70750906710017,3.5666502996763,3.63043540190598,7119279.95921118,0.0,1.0
2011-10-07,13.79,13.98,13.58,13.94,2584200,3.66498566561372,3.71548220487888,3.60917370116275,3.70485135450727,9723399.01199383,0.0,1.0
2011-10-10,14.19,14.22,13.85,13.98,1474300,3.77129416932985,3.77926730710856,3.68093194117114,3.71548220487888,5547251.43695632,0.0,1.0
2011-10-11,14.22,14.25,13.97,14.14,1334700,3.77926730710856,3.78724044488727,3.71282449228598,3.75800560636534,5021987.71817513,0.0,1.0
2011-10-12,14.34,14.5,14.23,14.29,1364100,3.8111598582234,3.85368325970986,3.78192501970147,3.79787129525889,5132609.16038263,0.0,1.0
2011-10-13,14.26,14.35,14.08,14.27,1328500,3.78989815748018,3.81381757081631,3.74205933080792,3.79255587007308,4998659.38682524,0.0,1.0
2011-10-14,14.51,14.52,14.28,14.47,899000,3.85634097230276,3.85899868489566,3.79521358266598,3.84571012193115,3382608.04573271,0.0,1.0
2011-10-17,14.15,14.49,14.09,14.46,1027600,3.76066331895824,3.85102554711695,3.74471704340082,3.84305240933824,3866482.7895383,0.0,1.0
2011-10-18,14.76,14.84,14.1,14.29,1823000,3.92278378712535,3.94404548786857,3.74737475599372,3.79787129525889,6859281.94368266,0.0,1.0
2011-10-19,14.44,14.9,14.38,14.77,1435300,3.83773698415244,3.95999176342599,3.82179070859502,3.92544149971825,5400508.70749738,0.0,1.0
2011-10-20,14.69,14.86,14.4,14.47,2024800,3.90417979897502,3.94936091305438,3.82710613378082,3.84571012193115,7618581.5027804,0.0,1.0
2011-10-21,14.89,14.93,14.725,14.8,1389700,3.95733405083309,3.9679649012047,3.91348179305018,3.93341463749696,5228932.5930531,0.0,1.0
2011-10-24,15.32,15.34,14.95,14.97,1880700,4.07161569232793,4.07693111751374,3.97328032639051,3.97859575157632,7076385.93060011,0.0,1.0
2011-10-25,14.87,15.25,14.85,15.21,1330200,3.95201862564728,4.05301170417761,3.94670320046148,4.042380853806,5005055.86477602,0.0,1.0
2011-10-26,15.23,15.25,15.0,15.11,1200100,4.0476962789918,4.05301170417761,3.98656888935503,4.01580372787696,4515537.1698374,0.0,1.0
2011-10-27,15.67,15.82,15.47,15.47,2990800,4.16463563307955,4.2045013219731,4.11148138122148,4.11148138122148,11253286.0324554,0.0,1.0
2011-10-28,15.71,15.81,15.5272,15.59,1318700,4.17526648345116,4.2018436093802,4.12668349725289,4.14337393233632,4961785.57275609,0.0,1.0
2011-10-31,15.47,15.71,15.45,15.5,1575100,4.11148138122148,4.17526648345116,4.10616595603568,4.11945451900019,5926524.95309632,0.0,1.0
2011-11-01,14.88,15.225,14.84,14.96,2624400,3.95467633824019,4.04636742269535,3.94404548786857,3.97593803898341,9874656.90235917,0.0,1.0
2011-11-02,15.23,15.28,14.98,15.04,1584500,4.0476962789918,4.06098484195632,3.98125346416922,3.99719973972664,5961893.71353,0.0,1.0
2011-11-03,15.47,15.57,15.11,15.5,2229300,4.11148138122148,4.13805850715052,4.01580372787696,4.11945451900019,8388040.1739176,0.0,1.0
2011-11-04,15.33,15.39,15.17,15.28,1943600,4.07427340492084,4.09021968047826,4.03175000343438,4.06098484195632,7313055.61477873,0.0,1.0
2011-11-07,15.5,15.52,15.02,15.43,2101500,4.11945451900019,4.124769944186,3.99188431454083,4.10085053084987,7907175.53738296,0.0,1.0
2011-11-08,15.37,15.88,15.24,15.84,2191400,4.08490425529245,4.22044759753052,4.05035399158471,4.20981674715891,8245436.34195622,0.0,1.0
2011-11-09,15.02,15.29,14.97,15.1,2259300,3.99188431454083,4.06364255454922,3.97859575157632,4.01314601528406,8500919.19657831,0.0,1.0
2011-11-10,15.19,15.33,15.05,15.23,1445700,4.03706542862019,4.07427340492084,3.99985745231954,4.0476962789918,5439640.10201977,0.0,1.0
2011-11-11,15.28,15.45,15.21,15.36,980500,4.06098484195632,4.10616595603568,4.042380853806,4.08224654269955,3689262.72396097,0.0,1.0
2011-11-14,15.11,15.28,15.0,15.22,1381000,4.01580372787696,4.06098484195632,3.98656888935503,4.0450385663989,5196197.6764815,0.0,1.0
2011-11-15,15.26,15.33,15.02,15.05,1394600,4.05566941677051,4.07427340492084,3.99188431454083,3.99985745231954,5247369.50008769,0.0,1.0
2011-11-16,15.02,15.205,15.0,15.09,1695800,3.99188431454083,4.04105199750954,3.98656888935503,4.01048830269116,6380674.88760125,0.0,1.0
2011-11-17,14.95,15.17,14.85,15.06,1644600,3.97328032639051,4.03175000343438,3.94670320046148,4.00251516491245,6188028.02226029,0.0,1.0
2011-11-18,15.15,15.22,14.95,15.05,1590600,4.02643457824858,4.0450385663989,3.97328032639051,3.99985745231954,5984845.78147101,0.0,1.0
2011-11-21,14.85,14.99,14.72,14.97,1771000,3.94670320046148,3.98391117676212,3.91215293675373,3.97859575157632,6663624.97107076,0.0,1.0
2011-11-22,14.77,15.05,14.77,14.86,1522000,3.92544149971825,3.99985745231954,3.92544149971825,3.94936091305438,5726729.08298684,0.0,1.0
2011-11-23,14.26,14.74,14.26,14.65,2050700,3.78989815748018,3.91746836193954,3.78989815748018,3.89354894860341,7716033.72567748,0.0,1.0
2011-11-25,14.25,14.46,14.15,14.2,877100,3.78724044488727,3.84305240933824,3.76066331895824,3.77395188192276,3300206.35919039,0.0,1.0
2011-11-28,14.6,14.83,14.46,14.72,1564700,3.88026038563889,3.94138777527567,3.84305240933824,3.91215293675373,5887393.55857393,0.0,1.0
2011-11-29,14.83,14.85,14.46,14.59,1862700,3.94138777527567,3.94670320046148,3.84305240933824,3.87760267304599,7008658.51700368,0.0,1.0
2011-11-30,15.56,15.57,15.15,15.35,5616000,4.13540079455761,4.13805850715052,4.02643457824858,4.07958883010664,21130953.0420855,0.0,1.0
2011-12-01,15.51,15.67,15.36,15.46,1619300,4.1221122315931,4.16463563307955,4.08224654269955,4.10882366862858,6092833.37981642,0.0,1.0
2011-12-02,15.51,15.78,15.5,15.67,1598900,4.1221122315931,4.19387047160149,4.11945451900019,4.16463563307955,6016075.64440714,0.0,1.0
2011-12-05,15.74,15.88,15.67,15.75,1581200,4.18323962122987,4.22044759753052,4.16463563307955,4.18589733382278,5949477.02103733,0.0,1.0
2011-12-06,15.76,15.8,15.63,15.69,1062800,4.18855504641568,4.19918589678729,4.15400478270794,4.16995105826536,3998927.5094602,0.0,1.0
2011-12-07,15.95,15.99,15.56,15.66,2021900,4.23905158568084,4.24968243605246,4.13540079455761,4.16197792048665,7607669.8639232,0.0,1.0
2011-12-08,15.41,15.87,15.39,15.86,1509700,4.09553510566406,4.21778988493762,4.09021968047826,4.21513217234471,5680448.68369596,0.0,1.0
2011-12-09,15.62,15.6901,15.426,15.49,1247800,4.15134707011503,4.16997763539129,4.09978744581271,4.11679680640729,4695014.81586793,0.0,1.0
2011-12-12,15.39,15.58,15.25,15.5599,2592600,4.09021968047826,4.14071621974342,4.05301170417761,4.13537421743168,9755005.13833882,0.0,1.0
2011-12-13,14.95,15.3,14.8,15.13,1623100,4.06895797973503,4.16421786554822,4.02813231438652,4.11794877815324,5963528.03859138,0.36,1.0
2011-12-14,14.83,14.92,14.695,14.9,1608400,4.03629744745622,4.06079284666533,3.99955434864256,4.05534942461886,5909517.89616806,0.0,1.0
2011-12-15,14.72,15.08,14.71,14.98,1075300,4.00635862620064,4.10434022303707,4.00363691517741,4.07712311280473,3950823.54746924,0.0,1.0
2011-12-16,14.85,14.97,14.725,14.8,1439300,4.04174086950269,4.0744014017815,4.00771948171226,4.02813231438652,5288217.55033243,0.0,1.0
2011-12-19,14.65,14.9,14.62,14.86,1398900,3.98730664903801,4.05534942461886,3.9791415159683,4.04446258052592,5139781.51265201,0.0,1.0
2011-12-20,15.03,15.07,14.76,14.89,1685200,4.0907316679209,4.10161851201384,4.01724547029358,4.05262771359562,6191693.33413481,0.0,1.0
2011-12-21,15.05,15.05,14.78,14.98,1479700,4.09617508996737,4.09617508996737,4.02268889234005,4.07712311280473,5436653.58801286,0.0,1.0
2011-12-22,15.24,15.2735,15.06,15.07,891700,4.14788759940882,4.15700533133665,4.0988968009906,4.10161851201384,3276247.89107999,0.0,1.0
2011-12-23,15.38,15.38,15.23,15.23,874500,4.1859915537341,4.1859915537341,4.14516588838559,4.14516588838559,3213052.35028536,0.0,1.0
2011-12-27,15.32,15.44,15.3,15.33,729900,4.16966128759469,4.2023218198735,4.16421786554822,4.17238299861793,2681768.9084886,0.0,1.0
2011-12-28,15.19,15.41,15.19,15.33,1051400,4.13427904429265,4.1941566868038,4.13427904429265,4.17238299861793,3863011.13903948,0.0,1.0
2011-12-29,15.45,15.49,15.21,15.22,759600,4.20504353089674,4.21593037498967,4.13972246633912,4.14244417736235,2790891.4411398,0.0,1.0
2011-12-30,15.45,15.56,15.44,15.56,881300,4.20504353089674,4.23498235215231,4.2023218198735,4.23498235215231,3238036.63385533,0.0,1.0
2012-01-03,15.6,15.74,15.57,15.7,1349900,4.24586919624525,4.28397315057053,4.23770406317555,4.27308630647759,4959747.70457427,0.0,1.0
2012-01-04,15.51,15.63,15.45,15.58,976100,4.22137379703614,4.25403432931495,4.20504353089674,4.24042577419878,3586346.94009553,0.0,1.0
2012-01-05,15.66,15.7,15.29,15.44,1072300,4.26219946238465,4.27308630647759,4.16149615452499,4.2023218198735,3939801.06942366,0.0,1.0
2012-01-06,15.72,15.78,15.57,15.68,1234200,4.27852972852406,4.29485999466346,4.23770406317555,4.26764288443112,4534647.4679499,0.0,1.0
2012-01-09,15.72,15.84,15.66,15.82,730500,4.27852972852406,4.31119026080287,4.26219946238465,4.3057468387564,2683973.40409772,0.0,1.0
2012-01-10,15.82,15.91,15.82,15.88,1157700,4.3057468387564,4.33024223796551,4.3057468387564,4.3220771048958,4253574.27778772,0.0,1.0
2012-01-11,15.87,15.9,15.69,15.84,1229500,4.31935539387257,4.32752052694227,4.27036459545435,4.31119026080287,4517378.91901183,0.0,1.0
2012-01-12,15.88,15.99,15.83,15.9,1166300,4.3220771048958,4.35201592615138,4.30846854977963,4.32752052694227,4285172.04818504,0.0,1.0
2012-01-13,15.95,15.96,15.68,15.76,1053800,4.34112908205844,4.34385079308168,4.26764288443112,4.28941657261699,3871829.12147594,0.0,1.0
2012-01-17,15.87,16.11,15.82,15.99,1490500,4.31935539387257,4.38467645843019,4.3057468387564,4.35201592615138,5476334.50897693,0.0,1.0
2012-01-18,16.0,16.05,15.8625,15.97,1738600,4.35473763717461,4.36834619229078,4.31731411060514,4.34657250410491,6387893.44334606,0.0,1.0
2012-01-19,16.09,16.19,16.03,16.1,1819600,4.37923303638372,4.40645014661606,4.36290277024432,4.38195474740695,6685500.3505766,0.0,1.0
2012-01-20,15.75,15.75,15.45,15.46,11181300,4.28669486159376,4.28669486159376,4.20504353089674,4.20776524191997,41081877.9236657,0.0,1.0
2012-01-23,15.69,15.88,15.66,15.73,3012500,4.27036459545435,4.3220771048958,4.26219946238465,4.28125143954729,11068405.0374324,0.0,1.0
2012-01-24,15.82,15.825,15.48,15.59,1958400,4.3057468387564,4.30710769426802,4.21320866396644,4.24314748522201,7195473.66815191,0.0,1.0
2012-01-25,15.8,15.83,15.65,15.75,1746200,4.30030341670993,4.30846854977963,4.25947775136142,4.28669486159376,6415817.05439485,0.0,1.0
2012-01-26,15.91,15.935,15.77,15.86,2052400,4.33024223796551,4.33704651552359,4.29213828364023,4.31663368284933,7540844.64691328,0.0,1.0
2012-01-27,15.9,15.99,15.81,15.81,1701200,4.32752052694227,4.35201592615138,4.30302512773316,4.30302512773316,6250479.88371121,0.0,1.0
2012-01-30,15.91,15.94,15.66,15.77,1456900,4.33024223796551,4.33840737103521,4.26219946238465,4.29213828364023,5352882.75486648,0.0,1.0
2012-01-31,15.85,16.02,15.85,15.99,2892200,4.3139119718261,4.36018105922108,4.3139119718261,4.35201592615138,10626403.6678048,0.0,1.0
2012-02-01,16.1,16.1,15.9,15.92,2214000,4.38195474740695,4.38195474740695,4.32752052694227,4.33296394898874,8134588.79763498,0.0,1.0
2012-02-02,16.08,16.16,15.99,16.05,1508700,4.37651132536049,4.39828501354636,4.35201592615138,4.36834619229078,5543204.20912009,0.0,1.0
2012-02-03,16.22,16.25,15.94,16.1199,2205700,4.41461527968576,4.42278041275547,4.33840737103521,4.38737095234319,8104093.27504222,0.0,1.0
2012-02-06,16.22,16.24,16.03,16.1599,1661600,4.41461527968576,4.42005870173223,4.36290277024432,4.39825779643613,6104983.17350961,0.0,1.0
2012-02-07,16.19,16.29,16.12,16.12,1769700,4.40645014661606,4.4336672568484,4.38739816945342,4.38739816945342,6502159.79908519,0.0,1.0
2012-02-08,16.22,16.25,16.02,16.19,1947400,4.41461527968576,4.42278041275547,4.36018105922108,4.40645014661606,7155057.91531814,0.0,1.0
2012-02-09,16.33,16.45,16.22,16.25,1596200,4.44455410094134,4.47721463322015,4.41461527968576,4.42278041275547,5864693.15211605,0.0,1.0
2012-02-10,16.215,16.28,16.11,16.25,1526700,4.41325442417415,4.43094554582517,4.38467645843019,4.42278041275547,5609339.07739354,0.0,1.0
2012-02-13,16.41,16.41,16.21,16.35,1615900,4.46632778912721,4.46632778912721,4.41189356866253,4.44999752298781,5937074.09128201,0.0,1.0
2012-02-14,16.26,16.44,16.11,16.4,1990800,4.4255021237787,4.47449292219691,4.38467645843019,4.46360607810398,7314516.43104413,0.0,1.0
2012-02-15,16.03,16.36,16.01,16.27,2071000,4.36290277024432,4.45271923401104,4.35745934819785,4.42822383480193,7609184.01079585,0.0,1.0
2012-02-16,16.25,16.29,16.04,16.08,1676200,4.42278041275547,4.4336672568484,4.36562448126755,4.37651132536049,6158625.89999807,0.0,1.0
2012-02-17,16.4,16.45,16.2,16.33,2215000,4.46360607810398,4.47721463322015,4.4091718576393,4.44455410094134,8138262.9569835,0.0,1.0
2012-02-21,16.39,16.53,16.33,16.46,1769000,4.46088436708074,4.49898832140602,4.44455410094134,4.47993634424338,6499587.88754123,0.0,1.0
2012-02-22,16.285,16.47,16.195,16.42,1527800,4.43230640133679,4.48265805526662,4.40781100212768,4.46904950015045,5613380.65267692,0.0,1.0
2012-02-23,16.315,16.44,16.25,16.36,1307600,4.44047153440649,4.47449292219691,4.42278041275547,4.45271923401104,4804330.76413166,0.0,1.0
2012-02-24,16.125,16.29,16.09,16.26,1540800,4.38875902496504,4.4336672568484,4.37923303638372,4.4255021237787,5661144.72420775,0.0,1.0
2012-02-27,16.3,16.35,15.96,16.05,1644900,4.43638896787164,4.44999752298781,4.34385079308168,4.36834619229078,6043624.71238923,0.0,1.0
2012-02-28,16.52,16.59,16.33,16.55,2142700,4.49626661038279,4.51531858754543,4.44455410094134,4.50443174345249,7872621.23608512,0.0,1.0
2012-02-29,16.67,16.8,16.54,16.62,2150000,4.5370922757313,4.57247451903334,4.50171003242926,4.52348372061513,7899442.59932936,0.0,1.0
2012-03-01,16.63,16.8,16.6,16.8,1337600,4.52620543163836,4.57247451903334,4.51804029856866,4.57247451903334,4914555.54458742,0.0,1.0
2012-03-02,16.7,16.91,16.63,16.65,2083900,4.545257408801,4.60241334028892,4.52620543163836,4.53164885368483,7656580.66639184,0.0,1.0
2012-03-05,16.7,16.82,16.66,16.72,1254300,4.545257408801,4.57791794107981,4.53437056470807,4.55070083084747,4608498.07085526,0.0,1.0
2012-03-06,16.41,16.63,16.37,16.58,1825100,4.46632778912721,4.52620543163836,4.45544094503428,4.51259687652219,6705708.22699349,0.0,1.0
2012-03-07,16.57,16.59,16.41,16.48,1371800,4.50987516549896,4.51531858754543,4.46632778912721,4.48537976628985,5040211.79430698,0.0,1.0
2012-03-08,16.46,16.57,16.4,16.57,2424100,4.47993634424338,4.50987516549896,4.46360607810398,4.50987516549896,8906529.67676014,0.0,1.0
2012-03-09,16.44,16.5,16.4,16.49,1752100,4.47449292219691,4.49082318833632,4.46360607810398,4.48810147731309,6437494.59455115,0.0,1.0
2012-03-12,16.45,16.53,16.39,16.52,1455700,4.47721463322015,4.49898832140602,4.46088436708074,4.49626661038279,5348473.76364825,0.0,1.0
2012-03-13,16.52,16.52,16.12,16.21,1610400,4.59696991824245,4.59696991824245,4.48566314056104,4.51070716553935,5787248.66012858,0.37,1.0
2012-03-14,16.35,16.52,16.3,16.46,1149900,4.54966453772785,4.59696991824245,4.53575119051767,4.58027390159024,4132362.91249494,0.0,1.0
2012-03-15,16.34,16.4,16.2644,16.35,1107900,4.54688186828581,4.56357788493803,4.52584488730403,4.54966453772785,3981428.70749904,0.0,1.0
2012-03-16,16.11,16.4,16.06,16.36,1610800,4.482880471119,4.56357788493803,4.46896712390882,4.55244720716989,5788686.12874759,0.0,1.0
2012-03-19,16.4,16.4,16.08,16.15,1232500,4.56357788493803,4.56357788493803,4.47453246279289,4.49401114888714,4429200.18232021,0.0,1.0
2012-03-20,16.26,16.34,16.22,16.28,729200,4.52462051274953,4.54688186828581,4.51348983498139,4.5301858516336,2620505.29245266,0.0,1.0
2012-03-21,16.26,16.35,16.172,16.26,1017200,4.52462051274953,4.54966453772785,4.50013302165962,4.52462051274953,3655482.69813884,0.0,1.0
2012-03-22,16.11,16.25,16.1,16.21,1159200,4.482880471119,4.5218378433075,4.48009780167697,4.51070716553935,4165784.05788689,0.0,1.0
2012-03-23,16.21,16.22,16.02,16.11,651900,4.51070716553935,4.51348983498139,4.45783644614068,4.482880471119,2342714.48182925,0.0,1.0
2012-03-26,16.39,16.39,16.2601,16.29,901500,4.56079521549599,4.56079521549599,4.52464833944395,4.53296852107564,3239694.90009061,0.0,1.0
2012-03-27,16.42,16.43,16.33,16.4,1027500,4.5691432238221,4.57192589326413,4.54409919884378,4.56357788493803,3692497.51507831,0.0,1.0
2012-03-28,16.39,16.45,16.27,16.38,940900,4.56079521549599,4.5774912321482,4.52740318219157,4.55801254605396,3381285.55906295,0.0,1.0
2012-03-29,16.29,16.42,16.195,16.34,1152300,4.53296852107564,4.5691432238221,4.5065331613763,4.54688186828581,4140987.72420899,0.0,1.0
2012-03-30,16.35,16.5,16.26,16.5,1667200,4.54966453772785,4.59140457935838,4.52462051274953,4.59140457935838,5991369.2040278,0.0,1.0
2012-04-02,16.51,16.6,16.32,16.38,1423700,4.59418724880042,4.61923127377873,4.54131652940174,4.55801254605396,5116310.18220631,0.0,1.0
2012-04-03,16.55,16.59,16.43,16.44,1358900,4.60531792656856,4.6164486043367,4.57192589326413,4.57470856270617,4883440.26592692,0.0,1.0
2012-04-04,16.35,16.52,16.34,16.42,857900,4.54966453772785,4.59696991824245,4.54688186828581,4.5691432238221,3083010.82061867,0.0,1.0
2012-04-05,16.37,16.47,16.32,16.35,683800,4.55522987661192,4.58305657103227,4.54131652940174,4.54966453772785,2457352.60419518,0.0,1.0
2012-04-09,16.17,16.33,16.16,16.23,754400,4.49957648777121,4.54409919884378,4.49679381832918,4.51627250442343,2711065.8154502,0.0,1.0
2012-04-10,15.8,16.25,15.8,16.18,1615000,4.3966177184159,4.5218378433075,4.3966177184159,4.50235915721325,5803779.54924718,0.0,1.0
2012-04-11,16.0,16.04,15.83,16.0,1233200,4.45227110725661,4.46340178502475,4.40496572674201,4.45227110725661,4431715.75240348,0.0,1.0
2012-04-12,16.15,16.16,15.95,15.99,926200,4.49401114888714,4.49679381832918,4.43835776004643,4.44948843781458,3328458.58731439,0.0,1.0
2012-04-13,15.93,16.22,15.91,16.19,845700,4.43279242116236,4.51348983498139,4.42722708227829,4.50514182665528,3039168.02773891,0.0,1.0
2012-04-16,16.13,16.14,15.9,15.98,1719700,4.48844581000307,4.49122847944511,4.42444441283626,4.44670576837254,6180036.96027268,0.0,1.0
2012-04-17,16.13,16.24,16.09,16.19,853700,4.48844581000307,4.51905517386546,4.47731513223493,4.50514182665528,3067917.40011908,0.0,1.0
2012-04-18,16.1,16.205,16.0501,16.12,651200,4.48009780167697,4.50931583081834,4.46621228116121,4.48566314056104,2340198.91174598,0.0,1.0
2012-04-19,15.97,16.18,15.94,16.09,764000,4.44392309893051,4.50235915721325,4.4355750906044,4.47731513223493,2745565.0623064,0.0,1.0
2012-04-20,16.05,16.17,15.9732,16.01,840800,4.46618445446679,4.49957648777121,4.44481355315196,4.45505377669865,3021559.03715605,0.0,1.0
2012-04-23,16.05,16.12,15.88,15.95,1095400,4.46618445446679,4.48566314056104,4.41887907395219,4.43835776004643,3936507.81315502,0.0,1.0
2012-04-24,16.05,16.14,15.97,16.07,742000,4.46618445446679,4.49122847944511,4.44392309893051,4.47174979335086,2666504.28826093,0.0,1.0
2012-04-25,16.06,16.17,15.96,16.12,1229400,4.46896712390882,4.49957648777121,4.44114042948847,4.48566314056104,4418059.8005229,0.0,1.0
2012-04-26,16.04,16.095,15.96,16.05,1300500,4.46340178502475,4.47870646695595,4.44114042948847,4.46618445446679,4673569.84755168,0.0,1.0
2012-04-27,16.06,16.19,16.0,16.04,1440900,4.46896712390882,4.50514182665528,4.45227110725661,4.46340178502475,5178121.33282369,0.0,1.0
2012-04-30,16.04,16.0999,15.98,16.06,1020900,4.46340178502475,4.48006997498255,4.44670576837254,4.46896712390882,3668779.28286467,0.0,1.0
2012-05-01,16.04,16.16,16.01,16.05,1340800,4.46340178502475,4.49679381832918,4.45505377669865,4.46618445446679,4818394.81091679,0.0,1.0
2012-05-02,16.07,16.14,15.95,16.0,895800,4.47174979335086,4.49122847944511,4.43835776004643,4.45227110725661,3219210.97226973,0.0,1.0
2012-05-03,16.01,16.14,15.92,16.1,690000,4.45505377669865,4.49122847944511,4.43000975172033,4.48009780167697,2479633.36778981,0.0,1.0
2012-05-04,15.77,15.95,15.77,15.93,905600,4.3882697100898,4.43835776004643,4.3882697100898,4.43279242116236,3254428.95343544,0.0,1.0
2012-05-07,15.72,15.81,15.67,15.75,1049000,4.37435636287962,4.39940038785794,4.36044301566944,4.38270437120573,3769761.45335002,0.0,1.0
2012-05-08,15.51,15.73,15.0,15.56,2919900,4.31592030459688,4.37713903232166,4.17400416305307,4.32983365180706,10493161.5516079,0.0,1.0
2012-05-09,15.35,15.49,15.18,15.43,2128600,4.27139759352431,4.31035496571281,4.22409221300971,4.29365894906059,7649489.25605421,0.0,1.0
2012-05-10,15.29,15.5,15.25,15.46,1251800,4.2547015768721,4.31313763515484,4.24357089910396,4.3020069573867,4498558.04318738,0.0,1.0
2012-05-11,15.55,15.68,15.25,15.28,2016700,4.32705098236502,4.36322568511148,4.24357089910396,4.25191890743006,7247357.40988655,0.0,1.0
2012-05-14,15.44,15.92,15.4,15.56,1933000,4.29644161850263,4.43000975172033,4.28531094073449,4.32983365180706,6946567.101359,0.0,1.0
2012-05-15,15.29,15.73,15.23,15.41,2061700,4.2547015768721,4.37713903232166,4.23800556021989,4.28809361017652,7409072.62952502,0.0,1.0
2012-05-16,15.15,15.38,15.05,15.3,1617100,4.2157442046836,4.27974560185042,4.18791751026325,4.25748424631414,5811326.25949698,0.0,1.0
2012-05-17,14.82,15.16,14.69,15.13,2731100,4.12391611309644,4.21852687412564,4.08774141034998,4.21017886579953,9814676.36343588,0.0,1.0
2012-05-18,14.67,14.95,14.6,14.85,1764600,4.08217607146591,4.1600908158429,4.06269738537166,4.13226412142254,6341392.81275638,0.0,1.0
2012-05-21,15.2,15.21,14.65,14.65,1464000,4.22965755189378,4.23244022133582,4.07661073258183,4.07661073258183,5261135.14557143,0.0,1.0
2012-05-22,15.14,15.385,15.04,15.2,1447200,4.21296153524157,4.28113693657144,4.18513484082122,4.22965755189378,5200761.46357307,0.0,1.0
2012-05-23,15.21,15.22,14.94,15.11,1621000,4.23244022133582,4.23522289077785,4.15730814640086,4.20461352691546,5825341.5785323,0.0,1.0
2012-05-24,15.19,15.34,15.02,15.3,1303000,4.22687488245175,4.26861492408228,4.17956950193714,4.25748424631414,4682554.02642047,0.0,1.0
2012-05-25,15.02,15.2104,14.9501,15.21,1095400,4.17956950193714,4.2325515281135,4.16011864253732,4.23244022133582,3936507.81315502,0.0,1.0
2012-05-29,15.2,15.23,15.08,15.08,1040400,4.22965755189378,4.23800556021989,4.19626551858936,4.19626551858936,3738855.87804134,0.0,1.0
2012-05-30,14.97,15.15,14.96,15.09,1116000,4.16565615472697,4.2157442046836,4.16287348528493,4.19904818803139,4010537.44703396,0.0,1.0
2012-05-31,15.09,15.15,14.9,14.97,1476700,4.19904818803139,4.2157442046836,4.14617746863272,4.16565615472697,5306774.77422496,0.0,1.0
2012-06-01,14.99,15.06,14.8799,14.96,1571700,4.17122149361104,4.19070017970529,4.14058430305423,4.16287348528493,5648173.57123949,0.0,1.0
2012-06-04,14.98,15.04,14.85,14.94,1433800,4.168438824169,4.18513484082122,4.13226412142254,4.15730814640086,5152606.26483629,0.0,1.0
2012-06-05,15.19,15.23,14.91,14.96,1111300,4.22687488245175,4.23800556021989,4.14896013807475,4.16287348528493,3993647.19076061,0.0,1.0
2012-06-06,15.64,15.66,15.22,15.33,1205600,4.35209500734334,4.35766034622741,4.23522289077785,4.26583225464024,4332530.41769188,0.0,1.0
2012-06-07,15.53,15.8,15.49,15.73,1358600,4.32148564348095,4.3966177184159,4.31035496571281,4.37713903232166,4882362.16446267,0.0,1.0
2012-06-08,15.7,15.7,15.3493,15.57,1406400,4.36879102399555,4.36879102399555,4.27120280666337,4.33261632124909,5054139.6644342,0.0,1.0
2012-06-11,15.48,15.85,15.47,15.81,1738000,4.30757229627077,4.41053106562608,4.30478962682874,4.39940038785794,6245801.14959232,0.0,1.0
2012-06-12,15.53,15.56,15.39,15.4,1391800,4.32148564348095,4.32983365180706,4.28252827129245,4.28531094073449,5001672.05984038,0.0,1.0
2012-06-13,15.22,15.4,15.05,15.2,1352600,4.33818166013316,4.38948735650793,4.28972628022366,4.33248102720263,4745437.97674164,0.37,1.0
2012-06-14,15.31,15.38,15.19,15.22,1197600,4.36383450832054,4.3837867235774,4.32963071073737,4.33818166013316,4201638.71133062,0.0,1.0
2012-06-15,15.3,15.34,15.15,15.3,1111100,4.36098419185528,4.37238545771634,4.31822944487631,4.36098419185528,3898163.63740769,0.0,1.0
2012-06-18,15.38,15.4,15.16,15.26,875500,4.3837867235774,4.38948735650793,4.32107976134157,4.34958292599422,3071588.75398293,0.0,1.0
2012-06-19,15.56,15.6,15.38,15.43,794600,4.43509241995217,4.44649368581323,4.3837867235774,4.39803830590372,2787760.62126194,0.0,1.0
2012-06-20,15.64,15.73,15.48,15.58,1048600,4.45789495167429,4.48354779986167,4.41228988823005,4.4407930528827,3678889.74006453,0.0,1.0
2012-06-21,15.44,15.72,15.42,15.68,1134300,4.40088862236899,4.4806974833964,4.39518798943846,4.46929621753535,3979558.10810146,0.0,1.0
2012-06-22,15.51,15.575,15.48,15.51,908000,4.42084083762584,4.43936789465006,4.41228988823005,4.42084083762584,3185611.18060137,0.0,1.0
2012-06-25,15.35,15.56,15.3,15.31,1111200,4.3752357741816,4.43509241995217,4.36098419185528,4.36383450832054,3898514.47564344,0.0,1.0
2012-06-26,15.53,15.6,15.35,15.44,998300,4.42654147055637,4.44649368581323,4.3752357741816,4.40088862236899,3502418.10748276,0.0,1.0
2012-06-27,15.79,15.795,15.56,15.58,1402700,4.50064969865326,4.50207485688589,4.43509241995217,4.4407930528827,4921207.93285191,0.0,1.0
2012-06-28,15.76,15.83,15.51,15.67,1115400,4.49209874925746,4.51205096451432,4.42084083762584,4.46644590107008,3913249.6815449,0.0,1.0
2012-06-29,15.96,16.1,15.85,16.04,1919100,4.54910507856276,4.58900950907647,4.51775159744485,4.57190761028488,6732936.58226001,0.0,1.0
2012-07-02,16.14,16.15,15.89,15.89,1021100,4.60041077493753,4.60326109140279,4.52915286330591,4.52915286330591,3582409.22523354,0.0,1.0
2012-07-03,16.15,16.21,16.11,16.16,626000,4.60326109140279,4.62036299019439,4.59185982554174,4.60611140786806,2196247.35578905,0.0,1.0
2012-07-05,16.09,16.162,16.02,16.07,958200,4.58615919261121,4.60668147116111,4.56620697735435,4.58045855968068,3361731.97494739,0.0,1.0
2012-07-06,16.1,16.1501,15.94,16.0,698900,4.58900950907647,4.60328959456745,4.54340444563223,4.56050634442382,2452008.42965011,0.0,1.0
2012-07-09,16.06,16.14,16.0,16.09,753400,4.57760824321541,4.60041077493753,4.56050634442382,4.58615919261121,2643215.26813334,0.0,1.0
2012-07-10,16.04,16.11,16.005,16.09,866900,4.57190761028488,4.59185982554174,4.56193150265645,4.58615919261121,3041416.66570851,0.0,1.0
2012-07-11,16.13,16.1599,15.92,16.05,1231900,4.59756045847227,4.60608290470341,4.5377038127017,4.57475792675015,4321976.22619253,0.0,1.0
2012-07-12,16.12,16.2,15.9,16.05,998100,4.594710142007,4.61751267372912,4.53200317977117,4.57475792675015,3501716.43101126,0.0,1.0
2012-07-13,16.3,16.39,16.16,16.16,843100,4.64601583838177,4.67166868656915,4.60611140786806,4.60611140786806,2957917.16560023,0.0,1.0
2012-07-16,16.33,16.425,16.2,16.31,560300,4.65456678777756,4.68164479419758,4.61751267372912,4.64886615484703,1965746.63490192,0.0,1.0
2012-07-17,16.6,16.62,16.305,16.44,1374400,4.73152533233972,4.73722596527025,4.6474409966144,4.68592026889548,4821920.71213493,0.0,1.0
2012-07-18,16.64,16.69,16.52,16.6,1186400,4.74292659820077,4.7571781805271,4.7087228006176,4.73152533233972,4162344.82892673,0.0,1.0
2012-07-19,16.57,16.7,16.54,16.66,756600,4.72297438294392,4.76002849699236,4.71442343354813,4.7486272311313,2654442.09167731,0.0,1.0
2012-07-20,16.58,16.65,16.36,16.45,1008600,4.72582469940919,4.74577691466604,4.66311773717336,4.68877058536074,3538554.44576491,0.0,1.0
2012-07-23,16.43,16.5,16.19,16.4,1075300,4.68306995243021,4.70302216768707,4.61466235726385,4.67451900303442,3772563.54900953,0.0,1.0
2012-07-24,16.57,16.59,16.41,16.49,1113200,4.72297438294392,4.72867501587445,4.67736931949968,4.7001718512218,3905531.24035842,0.0,1.0
2012-07-25,16.43,16.71,16.4,16.71,846500,4.68306995243021,4.76287881345763,4.67451900303442,4.76287881345763,2969845.6656157,0.0,1.0
2012-07-26,16.64,16.71,16.51,16.6,1007400,4.74292659820077,4.76287881345763,4.70587248415233,4.73152533233972,3534344.38693593,0.0,1.0
2012-07-27,16.7,16.76,16.63,16.69,884400,4.76002849699236,4.77713039578395,4.74007628173551,4.7571781805271,3102813.35696459,0.0,1.0
2012-07-30,16.71,16.73,16.6,16.69,858900,4.76287881345763,4.76857944638816,4.73152533233972,4.7571781805271,3013349.60684858,0.0,1.0
2012-07-31,16.63,16.75,16.5899,16.75,1061000,4.74007628173551,4.77428007931869,4.7286465127098,4.77428007931869,3722393.68129741,0.0,1.0
2012-08-01,16.6,16.83,16.555,16.65,1133500,4.73152533233972,4.79708261104081,4.71869890824602,4.74577691466604,3976751.40221547,0.0,1.0
2012-08-02,16.72,16.79,16.55,16.57,1108500,4.76572912992289,4.78568134517975,4.71727375001339,4.72297438294392,3889041.84327821,0.0,1.0
2012-08-03,16.75,16.86,16.71,16.86,1253600,4.77428007931869,4.8056335604366,4.76287881345763,4.8056335604366,4398108.12335008,0.0,1.0
2012-08-06,16.71,16.8,16.5,16.8,1923800,4.76287881345763,4.78853166164501,4.70302216768707,4.78853166164501,6749425.97934021,0.0,1.0
2012-08-07,16.8,16.95,16.65,16.8,1920100,4.78853166164501,4.83128640862399,4.74577691466604,4.78853166164501,6736444.9646175,0.0,1.0
2012-08-08,17.06,17.1,16.76,16.76,1701400,4.8626398897419,4.87404115560296,4.77713039578395,4.77713039578395,5969161.74303432,0.0,1.0
2012-08-09,17.14,17.23,17.06,17.07,1161000,4.88544242146402,4.9110952696514,4.8626398897419,4.86549020620717,4073231.91704646,0.0,1.0
2012-08-10,17.15,17.1693,16.9901,17.1,1064700,4.88829273792928,4.89379384870725,4.8427161776497,4.87404115560296,3735374.69602013,0.0,1.0
2012-08-13,17.19,17.27,17.12,17.17,940000,4.89969400379034,4.92249653551246,4.87974178853349,4.89399337085981,3297879.41604107,0.0,1.0
2012-08-14,17.25,17.3,17.18,17.25,1123000,4.91679590258193,4.93104748490826,4.89684368732508,4.91679590258193,3939913.38746183,0.0,1.0
2012-08-15,17.29,17.31,17.2,17.31,897900,4.92819716844299,4.93389780137352,4.90254432025561,4.93389780137352,3150176.51879072,0.0,1.0
2012-08-16,17.42,17.42,17.25,17.29,1337900,4.96525128249144,4.96525128249144,4.91679590258193,4.92819716844299,4693864.75608653,0.0,1.0
2012-08-17,16.81,16.94,16.75,16.83,22157500,4.79138197811028,4.82843609215872,4.77428007931869,4.79708261104081,77736982.0860956,0.0,1.0
2012-08-20,17.09,17.1,16.83,16.84,4062800,4.87119083913769,4.87404115560296,4.79708261104081,4.79993292750607,14253855.8420124,0.0,1.0
2012-08-21,17.03,17.14,16.97,17.09,2975700,4.85408894034611,4.88544242146402,4.83698704155452,4.87119083913769,10439893.3811845,0.0,1.0
2012-08-22,17.04,17.08,16.8901,17.0,2033900,4.85693925681137,4.86834052267243,4.81421301299705,4.84553799095031,7135698.87689991,0.0,1.0
2012-08-23,17.04,17.1,16.81,16.82,2162200,4.85693925681137,4.87404115560296,4.79138197811028,4.79423229457554,7585824.33336594,0.0,1.0
2012-08-24,17.14,17.15,17.0,17.02,1905000,4.88544242146402,4.88829273792928,4.84553799095031,4.85123862388084,6683468.39101939,0.0,1.0
2012-08-27,17.13,17.21,17.06,17.2,1698500,4.88259210499875,4.90539463672087,4.8626398897419,4.90254432025561,5958987.43419761,0.0,1.0
2012-08-28,17.1,17.16,17.06,17.13,1398200,4.87404115560296,4.89114305439455,4.8626398897419,4.88259210499875,4905420.21224321,0.0,1.0
2012-08-29,17.28,17.29,17.16,17.19,1470700,4.92534685197773,4.92819716844299,4.89114305439455,4.89969400379034,5159777.93316127,0.0,1.0
2012-08-30,17.18,17.27,17.13,17.23,1221000,4.89684368732508,4.92249653551246,4.88259210499875,4.9110952696514,4283734.85849589,0.0,1.0
2012-08-31,17.27,17.3,17.13,17.24,2722100,4.92249653551246,4.93104748490826,4.88259210499875,4.91394558611667,9550167.61532488,0.0,1.0
2012-09-04,17.41,17.41,17.25,17.31,1682200,4.96240096602617,4.96240096602617,4.91679590258193,4.93389780137352,5901800.80177051,0.0,1.0
2012-09-05,17.36,17.45,17.31,17.4,2218700,4.94814938369985,4.97380223188723,4.93389780137352,4.95955064956091,7784047.93656415,0.0,1.0
2012-09-06,17.36,17.48,17.27,17.48,2642100,4.94814938369985,4.98235318128303,4.92249653551246,4.98235318128303,9269497.02672563,0.0,1.0
2012-09-07,17.42,17.47,17.35,17.42,1775300,4.96525128249144,4.97950286481776,4.94529906723458,4.96525128249144,6228431.19925287,0.0,1.0
2012-09-10,17.56,17.605,17.4,17.44,2072600,5.00515571300514,5.01798213709884,4.95955064956091,4.97095191542197,7271473.2741348,0.0,1.0
2012-09-11,17.68,17.68,17.5,17.51,2641600,5.03935951058832,5.03935951058832,4.98805381421356,4.99090413067882,9267742.83554689,0.0,1.0
2012-09-12,17.26,17.3,17.17,17.23,2128100,5.04220982705359,5.05389513372115,5.01591788705157,5.03344584705292,7284703.98096537,0.43,1.0
2012-09-13,17.35,17.42,17.17,17.21,2067700,5.06850176705561,5.08895105372384,5.01591788705157,5.02760319371913,7077948.60271702,0.0,1.0
2012-09-14,17.44,17.52,17.3,17.32,1724600,5.09479370705762,5.11816432039275,5.05389513372115,5.05973778705493,5903482.20740233,0.0,1.0
2012-09-17,17.29,17.46,17.27,17.4,1250400,5.05097380705426,5.1006363603914,5.04513115372048,5.08310840039006,4280247.10201546,0.0,1.0
2012-09-18,17.2,17.34,17.17,17.32,1612200,5.02468186705224,5.06558044038871,5.01591788705157,5.05973778705493,5518725.51013222,0.0,1.0
2012-09-19,17.53,17.55,17.24,17.25,1812900,5.12108564705964,5.12692830039342,5.03636717371981,5.0392885003867,6205742.13951042,0.0,1.0
2012-09-20,17.62,17.635,17.41,17.41,1716200,5.14737758706166,5.15175957706199,5.08602972705695,5.08602972705695,5874728.14817573,0.0,1.0
2012-09-21,17.53,17.68,17.49,17.56,1404800,5.12108564705964,5.164905547063,5.10940034039208,5.12984962706031,4808774.09541852,0.0,1.0
2012-09-24,17.54,17.61,17.42,17.5,878500,5.12400697372653,5.14445626039477,5.08895105372384,5.11232166705897,3007195.36078102,0.0,1.0
2012-09-25,17.31,17.6301,17.3,17.51,1950800,5.05681646038804,5.15032812699522,5.05389513372115,5.11524299372586,6677787.94514696,0.0,1.0
2012-09-26,17.11,17.33,16.94,17.31,1899800,4.99838992705022,5.06265911372182,4.94872737371308,5.05681646038804,6503209.72841409,0.0,1.0
2012-09-27,17.245,17.29,17.0499,17.14,1502800,5.03782783705325,5.05097380705426,4.98083275378221,5.0071539070509,5144238.11972876,0.0,1.0
2012-09-28,17.14,17.34,16.95,17.23,2569500,5.0071539070509,5.06558044038871,4.95164870037997,5.03344584705292,8795661.33127697,0.0,1.0
2012-10-01,17.1995,17.3,17.08,17.19,1543600,5.0245358007189,5.05389513372115,4.98962594704955,5.02176054038535,5283900.69311505,0.0,1.0
2012-10-02,17.2,17.3,17.14,17.2,1045000,5.02468186705224,5.05389513372115,5.0071539070509,5.02468186705224,3577141.89187953,0.0,1.0
2012-10-03,16.91,17.24,16.73,17.19,2971200,4.93996339371241,5.03636717371981,4.88737951370837,5.02176054038535,10170721.52072,0.0,1.0
2012-10-04,17.185,17.2,16.93,17.0,1519000,5.02029987705191,5.02468186705224,4.94580604704619,4.96625533371443,5199692.37680861,0.0,1.0
2012-10-05,17.42,17.46,17.14,17.16,1649800,5.08895105372384,5.1006363603914,5.0071539070509,5.01299656038468,5647434.15619411,0.0,1.0
2012-10-08,17.42,17.47,17.32,17.4,994200,5.08895105372384,5.1035576870583,5.05973778705493,5.08310840039006,3403248.29560443,0.0,1.0
2012-10-09,17.33,17.54,17.28,17.47,1783700,5.06265911372182,5.12400697372653,5.04805248038737,5.1035576870583,6105787.55267513,0.0,1.0
2012-10-10,17.1,17.4,17.05,17.28,1292500,4.99546860038333,5.08310840039006,4.98086196704888,5.04805248038737,4424359.70837731,0.0,1.0
2012-10-11,17.11,17.22,17.01,17.17,973600,4.99838992705022,5.03052452038602,4.96917666038132,5.01591788705157,3332732.3884535,0.0,1.0
2012-10-12,16.94,17.12,16.92,17.04,1000100,4.94872737371308,5.00131125371712,4.9428847203793,4.97794064038199,3423444.59910882,0.0,1.0
2012-10-15,17.1,17.17,16.875,16.96,1744800,4.99546860038333,5.01591788705157,4.92973875037829,4.95457002704686,5972628.8736377,0.0,1.0
2012-10-16,17.23,17.33,17.0,17.07,1921300,5.03344584705292,5.06265911372182,4.96625533371443,4.98670462038266,6576806.427625,0.0,1.0
2012-10-17,17.29,17.36,17.11,17.28,2064200,5.05097380705426,5.0714230937225,4.99838992705022,5.04805248038737,7065967.74470595,0.0,1.0
2012-10-18,17.36,17.39,17.26,17.31,1225800,5.0714230937225,5.08018707372317,5.04220982705359,5.05681646038804,4196038.78570901,0.0,1.0
2012-10-19,17.28,17.54,17.2075,17.4,1498700,5.04805248038737,5.12400697372653,5.02687286205241,5.08310840039006,5130203.40034435,0.0,1.0
2012-10-22,17.35,17.36,17.25,17.31,1008000,5.06850176705561,5.0714230937225,5.0392885003867,5.05681646038804,3450487.10719096,0.0,1.0
2012-10-23,17.13,17.3,17.075,17.2,1287300,5.00423258038401,5.05389513372115,4.98816528371611,5.02468186705224,4406559.57647513,0.0,1.0
2012-10-24,17.25,17.42,17.16,17.33,2067600,5.0392885003867,5.08895105372384,5.01299656038468,5.06265911372182,7077606.29248813,0.0,1.0
2012-10-25,17.49,17.5,17.23,17.39,1487000,5.10940034039208,5.11232166705897,5.03344584705292,5.08018707372317,5090153.10356445,0.0,1.0
2012-10-26,17.49,17.56,17.32,17.45,1406500,5.10940034039208,5.12984962706031,5.05973778705493,5.09771503372451,4814593.36930962,0.0,1.0
2012-10-31,17.44,17.63,17.41,17.49,1478600,5.09479370705762,5.15029891372855,5.08602972705695,5.10940034039208,5061399.04433786,0.0,1.0
2012-11-01,17.64,17.65,17.45,17.55,1547800,5.15322024039544,5.15614156706233,5.09771503372451,5.12692830039342,5298277.72272835,0.0,1.0
2012-11-02,17.42,17.68,17.42,17.65,2399500,5.08895105372384,5.164905547063,5.08895105372384,5.15614156706233,8213733.94216739,0.0,1.0
2012-11-05,17.46,17.74,17.2175,17.74,2542700,5.1006363603914,5.18243350706435,5.0297941887193,5.18243350706435,8703922.189935,0.0,1.0
2012-11-06,17.34,17.5,17.3,17.46,2410800,5.06558044038871,5.11232166705897,5.05389513372115,5.1006363603914,8252414.99803174,0.0,1.0
2012-11-07,17.15,17.34,16.855,17.3,3387000,5.01007523371779,5.06558044038871,4.92389609704451,5.05389513372115,11594047.4524363,0.0,1.0
2012-11-08,17.16,17.35,17.03,17.1,2634600,5.01299656038468,5.06850176705561,4.9750193137151,4.99546860038333,9018505.29028306,0.0,1.0
2012-11-09,16.9,17.15,16.86,17.12,2348900,4.93704206704552,5.01007523371779,4.92535676037795,5.00131125371712,8040524.96635006,0.0,1.0
2012-11-12,16.91,17.01,16.87,16.93,2232900,4.93996339371241,4.96917666038132,4.92827808704484,4.94580604704619,7643445.10083999,0.0,1.0
2012-11-13,16.75,17.34,16.75,17.3,3336100,4.89322216704215,5.06558044038871,4.89322216704215,5.05389513372115,11419811.5459323,0.0,1.0
2012-11-14,16.075,16.86,16.04,16.84,4405600,4.69603261702702,4.92535676037795,4.68580797369291,4.91951410704417,15080819.4438894,0.0,1.0
2012-11-15,16.65,16.7,16.03,16.07,4159300,4.86400890037325,4.8786155337077,4.68288664702601,4.69457195369358,14237709.3501383,0.0,1.0
2012-11-16,16.99,17.0,16.7,17.0,2419700,4.96333400704753,4.96625533371443,4.8786155337077,4.96625533371443,8282880.60840277,0.0,1.0
2012-11-19,17.38,17.42,17.08,17.09,2361500,5.07726574705628,5.08895105372384,4.98962594704955,4.99254727371644,8083656.05518995,0.0,1.0
2012-11-20,17.46,17.5,17.17,17.38,1954200,5.1006363603914,5.11232166705897,5.01591788705157,5.07726574705628,6689426.49292916,0.0,1.0
2012-11-21,17.42,17.5,17.26,17.47,887400,5.08895105372384,5.11232166705897,5.04220982705359,5.1035576870583,3037660.97115205,0.0,1.0
2012-11-23,17.47,17.5025,17.33,17.33,464700,5.1035576870583,5.11305199872569,5.06265911372182,5.06265911372182,1590715.6336425,0.0,1.0
2012-11-26,17.65,17.67,17.45,17.47,1750300,5.15614156706233,5.16198422039611,5.09771503372451,5.1035576870583,5991455.93622654,0.0,1.0
2012-11-27,17.49,17.73,17.49,17.66,1652800,5.10940034039208,5.17951218039746,5.10940034039208,5.15906289372922,5657703.46306074,0.0,1.0
2012-11-28,17.63,17.64,17.38,17.5,1253500,5.15029891372855,5.15322024039544,5.07726574705628,5.11232166705897,4290858.71911099,0.0,1.0
2012-11-29,17.61,17.71,17.53,17.69,1046400,5.14445626039477,5.17366952706368,5.12108564705964,5.16782687372989,3581934.23508395,0.0,1.0
2012-11-30,17.74,17.75,17.54,17.6,1439700,5.18243350706435,5.18535483373124,5.12400697372653,5.14153493372788,4928240.36530043,0.0,1.0
2012-12-03,17.6,17.77,17.585,17.75,843900,5.14153493372788,5.19119748706502,5.13715294372754,5.18535483373124,2888756.02158577,0.0,1.0
2012-12-04,17.45,17.6,17.425,17.6,1092100,5.09771503372451,5.14153493372788,5.09041171705729,5.14153493372788,3738370.00968577,0.0,1.0
2012-12-05,17.52,17.55,17.4,17.46,1375100,5.11816432039275,5.12692830039342,5.08310840039006,5.1006363603914,4707107.95743879,0.0,1.0
2012-12-06,17.5,17.65,17.46,17.49,1050400,5.11232166705897,5.15614156706233,5.1006363603914,5.10940034039208,3595626.64423947,0.0,1.0
2012-12-07,17.53,17.64,17.43,17.56,1291300,5.12108564705964,5.15322024039544,5.09187238039073,5.12984962706031,4420251.98563065,0.0,1.0
2012-12-10,17.56,17.6985,17.52,17.58,1572000,5.12984962706031,5.17031000139675,5.11816432039275,5.13569228039409,5381116.79811925,0.0,1.0
2012-12-11,17.5101,17.61,17.39,17.57,2764100,5.11527220699253,5.14445626039477,5.08018707372317,5.1327709537272,9461797.036693,0.0,1.0
2012-12-12,17.13,17.21,17.04,17.14,1584700,5.12984962706031,5.15380689326958,5.10289770257488,5.13284428533647,5291755.6991931,0.43,1.0
2012-12-13,16.98,17.18,16.94,17.13,1270400,5.08492975291793,5.14482291844111,5.07295111981329,5.12984962706031,4242220.25636077,0.0,1.0
2012-12-14,16.9,17.09,16.76,17.0,1057300,5.06097248670866,5.11787099395568,5.01904727084243,5.09091906947025,3530619.86543627,0.0,1.0
2012-12-17,17.29,17.3,16.84,16.91,1721900,5.17776415947886,5.18075881775502,5.0430045370517,5.06396714498482,5749904.80118672,0.0,1.0
2012-12-18,17.34,17.44,17.2011,17.22,1501600,5.19273745085965,5.22268403362124,5.1511416474038,5.15680155154574,5014261.60024507,0.0,1.0
2012-12-19,17.43,17.49,17.35,17.35,1279800,5.21968937534508,5.23765732500204,5.19573210913581,5.19573210913581,4273609.48054984,0.0,1.0
2012-12-20,17.51,17.53,17.3,17.48,1282200,5.24364664155435,5.24963595810667,5.18075881775502,5.23466266672588,4281623.75055556,0.0,1.0
2012-12-21,17.5,17.575,17.25,17.32,1862200,5.24065198327819,5.26311192034939,5.16578552637422,5.18674813430733,6218405.6686044,0.0,1.0
2012-12-24,17.61,17.71,17.33,17.38,1046000,5.27359322431594,5.30353980707753,5.18974279258349,5.20471608396429,3492886.01082601,0.0,1.0
2012-12-26,17.42,17.6,17.41,17.6,634100,5.21669471706892,5.27059856603978,5.21370005879276,5.27059856603978,2117436.92109443,0.0,1.0
2012-12-27,17.32,17.5,17.13,17.42,1144100,5.18674813430733,5.24065198327819,5.12984962706031,5.21669471706892,3820469.29730979,0.0,1.0
2012-12-28,17.1998,17.56,17.17,17.45,1442200,5.1507523418279,5.25861993293515,5.14182826016495,5.2256786918974,4815908.41760352,0.0,1.0
2012-12-31,17.5,17.545,17.1,17.14,1304900,5.24065198327819,5.25412794552091,5.12086565223184,5.13284428533647,4357425.38769299,0.0,1.0
2013-01-02,17.73,17.81,17.6,17.75,1388400,5.30952912362985,5.33348638983912,5.27059856603978,5.31551844018217,4636255.19830864,0.0,1.0
2013-01-03,17.8,17.81,17.62,17.68,1188300,5.33049173156296,5.33348638983912,5.2765878825921,5.29455583224906,3968065.43658179,0.0,1.0
2013-01-04,17.84,17.85,17.64,17.84,1150600,5.3424703646676,5.34546502294376,5.28257719914442,5.3424703646676,3842174.61190861,0.0,1.0
2013-01-07,17.78,17.87,17.73,17.83,1280200,5.32450241501065,5.35145433949608,5.30952912362985,5.33947570639144,4274945.19221745,0.0,1.0
2013-01-08,17.77,17.86,17.67,17.82,1052700,5.32150775673449,5.34845968121992,5.2915611739729,5.33648104811528,3515259.18125864,0.0,1.0
2013-01-09,17.82,17.83,17.7,17.81,1751700,5.33648104811528,5.33947570639144,5.30054514880137,5.33348638983912,5849415.3204244,0.0,1.0
2013-01-10,17.86,17.92,17.81,17.9,1338600,5.34845968121992,5.36642763087687,5.33348638983912,5.36043831432455,4469959.09568996,0.0,1.0
2013-01-11,17.95,17.97,17.85,17.91,1235800,5.37541160570535,5.38140092225767,5.34546502294376,5.36343297260071,4126681.19711165,0.0,1.0
2013-01-14,17.91,18.0,17.88,18.0,1226600,5.36343297260071,5.39038489708614,5.35444899777224,5.39038489708614,4095959.82875639,0.0,1.0
2013-01-15,17.68,17.78,17.46,17.58,2463900,5.29455583224906,5.32450241501065,5.22867335017356,5.26460924948747,8227649.94462161,0.0,1.0
2013-01-16,17.66,17.77,17.59,17.68,1703800,5.28856651569674,5.32150775673449,5.26760390776363,5.29455583224906,5689463.84822692,0.0,1.0
2013-01-17,17.7,17.82,17.65,17.77,1489900,5.30054514880137,5.33648104811528,5.28557185742058,5.32150775673449,4975192.03396719,0.0,1.0
2013-01-18,17.76,17.795,17.62,17.725,2669700,5.31851309845833,5.32899440242489,5.2765878825921,5.30803179449177,8914873.59761205,0.0,1.0
2013-01-22,17.92,17.98,17.813,17.84,1445000,5.36642763087687,5.38439558053383,5.33438478732197,5.3424703646676,4825258.39927685,0.0,1.0
2013-01-23,17.92,18.0,17.87,17.98,1290300,5.36642763087687,5.39038489708614,5.35145433949608,5.38439558053383,4308671.91182486,0.0,1.0
2013-01-24,17.78,17.958,17.72,17.92,1450200,5.32450241501065,5.37780733232627,5.30653446535369,5.36642763087687,4842622.65095591,0.0,1.0
2013-01-25,17.77,17.85,17.66,17.79,1402300,5.32150775673449,5.34546502294376,5.28856651569674,5.3274970732868,4682671.17875843,0.0,1.0
2013-01-28,17.7,17.83,17.63,17.78,1064400,5.30054514880137,5.33947570639144,5.27958254086826,5.32450241501065,3554328.74753653,0.0,1.0
2013-01-29,17.85,17.93,17.67,17.74,1498200,5.34546502294376,5.36942228915303,5.2915611739729,5.31252378190601,5002908.0510703,0.0,1.0
2013-01-30,17.77,17.965,17.76,17.88,2063200,5.32150775673449,5.37990359311959,5.31851309845833,5.35444899777224,6889600.78158339,0.0,1.0
2013-01-31,17.91,17.96,17.66,17.84,2549200,5.36343297260071,5.37840626398151,5.28856651569674,5.3424703646676,8512490.45774156,0.0,1.0
2013-02-01,17.93,17.96,17.76,17.95,1962700,5.36942228915303,5.37840626398151,5.31851309845833,5.37541160570535,6554003.22509389,0.0,1.0
2013-02-04,17.86,17.91,17.77,17.91,1699200,5.34845968121992,5.36343297260071,5.32150775673449,5.36343297260071,5674103.16404929,0.0,1.0
2013-02-05,18.04,18.05,17.8401,17.88,1458700,5.40236353019078,5.40535818846694,5.34250031125036,5.35444899777224,4871006.52389283,0.0,1.0
2013-02-06,17.94,18.06,17.91,18.05,1330800,5.37241694742919,5.4083528467431,5.36343297260071,5.40535818846694,4443912.71817137,0.0,1.0
2013-02-07,17.94,18.02,17.795,18.02,1103700,5.37241694742919,5.39637421363846,5.32899440242489,5.39637421363846,3685562.41888018,0.0,1.0
2013-02-08,18.01,18.05,17.93,17.98,966300,5.3933795553623,5.40535818846694,5.36942228915303,5.38439558053383,3226745.46105275,0.0,1.0
2013-02-11,18.03,18.1,17.97,18.05,811500,5.39936887191462,5.42033147984773,5.38140092225767,5.40535818846694,2709825.04568385,0.0,1.0
2013-02-12,18.22,18.22,18.03,18.08,1022500,5.45626737916164,5.45626737916164,5.39936887191462,5.41434216329541,3414412.95035334,0.0,1.0
2013-02-13,18.31,18.325,18.155,18.27,1226700,5.48321930364707,5.48771129106131,5.43680210036661,5.47124067054243,4096293.7566733,0.0,1.0
2013-02-14,18.395,18.42,18.21,18.25,1074800,5.50867389899442,5.51616054468482,5.45327272088548,5.46525135399012,3589057.25089465,0.0,1.0
2013-02-15,18.31,18.49,18.31,18.44,1865200,5.48321930364707,5.53712315261793,5.48321930364707,5.52214986123714,6228423.50611155,0.0,1.0
2013-02-19,18.44,18.495,18.25,18.28,1792700,5.52214986123714,5.53862048175601,5.46525135399012,5.47423532881859,5986325.76635544,0.0,1.0
2013-02-20,18.22,18.45,18.2,18.37,1427100,5.45626737916164,5.5251445195133,5.45027806260932,5.50118725330403,4765485.30215086,0.0,1.0
2013-02-21,18.13,18.32,18.05,18.32,1588000,5.42931545467621,5.48621396192323,5.40535818846694,5.48621396192323,5302775.32045096,0.0,1.0
2013-02-22,18.3,18.31,18.12,18.14,1682500,5.48022464537091,5.48321930364707,5.42632079640005,5.43231011295237,5618337.20192616,0.0,1.0
2013-02-25,18.1,18.4464,18.1,18.4,2051900,5.42033147984773,5.52406644253388,5.42033147984773,5.5101712281325,6851866.92697313,0.0,1.0
2013-02-26,18.15,18.27,17.97,18.2,1592800,5.43530477122853,5.47124067054243,5.38140092225767,5.45027806260932,5318803.8604624,0.0,1.0
2013-02-27,18.46,18.64,18.2,18.2,2290200,5.52813917778946,5.58204302676032,5.45027806260932,5.45027806260932,7647617.15295767,0.0,1.0
2013-02-28,18.515,18.54,18.1799,18.48,2508500,5.54460979830833,5.55209644399873,5.44425879947424,5.53412849434177,8376581.79556123,0.0,1.0
2013-03-01,18.47,18.59,18.29,18.43,1674400,5.53113383606561,5.56706973537952,5.47722998709475,5.51915520296098,5591289.04065686,0.0,1.0
2013-03-04,18.31,18.35,18.09,18.1,2463700,5.48321930364707,5.49519793675171,5.41733682157157,5.42033147984773,8226982.08878781,0.0,1.0
2013-03-05,18.44,18.49,18.17,18.43,2577800,5.52214986123714,5.53712315261793,5.44129408778085,5.51915520296098,8607993.84197638,0.0,1.0
2013-03-06,18.54,18.67,18.43,18.51,2354800,5.55209644399873,5.59102700158879,5.51915520296098,5.54311246917025,7863334.58727829,0.0,1.0
2013-03-07,18.35,18.61,18.18,18.61,3056800,5.49519793675171,5.57305905193184,5.444288746057,5.57305905193184,10207508.5639512,0.0,1.0
2013-03-08,18.33,18.42,18.23,18.37,3367300,5.48920862019939,5.51616054468482,5.4592620374378,5.50118725330403,11244354.7459411,0.0,1.0
2013-03-11,18.54,18.59,18.33,18.35,2708500,5.55209644399873,5.56706973537952,5.48920862019939,5.49519793675171,9044437.62937117,0.0,1.0
2013-03-12,18.46,18.64,18.35,18.56,1916700,5.52813917778946,5.58204302676032,5.49519793675171,5.55808576055105,6400396.3833176,0.0,1.0
2013-03-13,18.08,18.21,17.99,18.0,1753600,5.52813917778945,5.56788796612533,5.50062078586462,5.50367838496738,5735218.84676536,0.38,1.0
2013-03-14,18.24,18.325,18.12,18.18,1799200,5.57706076343361,5.60305035580707,5.54036957420049,5.55871516881705,5884355.4682369,0.0,1.0
2013-03-15,18.16,18.24,18.0,18.2,2143600,5.55259997061153,5.57706076343361,5.50367838496738,5.56483036702257,7010729.42514041,0.0,1.0
2013-03-18,18.04,18.14,17.98,18.02,1245800,5.51590878137842,5.54648477240601,5.49756318676186,5.5097935831729,4074438.66292214,0.0,1.0
2013-03-19,17.87,18.16,17.75,18.08,1693500,5.4639295966315,5.55259997061153,5.42723840739839,5.52813917778945,5538659.39609781,0.0,1.0
2013-03-20,17.84,17.95,17.81,17.91,1118100,5.45475679932322,5.48839038945358,5.44558400201494,5.47615999304254,3656790.71200293,0.0,1.0
2013-03-21,17.82,17.9255,17.76,17.84,1286800,5.4486416011177,5.48089927165182,5.43029600650115,5.45475679932322,4208530.80064876,0.0,1.0
2013-03-22,18.0,18.01,17.75,17.92,1104300,5.50367838496738,5.50673598407014,5.42723840739839,5.4792175921453,3611657.26076812,0.0,1.0
2013-03-25,17.84,18.06,17.79,17.93,1006900,5.45475679932322,5.52202397958393,5.43946880380942,5.48227519124806,3293106.67016882,0.0,1.0
2013-03-26,18.03,18.075,17.775,17.84,1510000,5.51285118227566,5.52661037823807,5.43488240515529,5.45475679932322,4938515.31627263,0.0,1.0
2013-03-27,17.89,18.0,17.84,18.0,1196600,5.47004479483702,5.50367838496738,5.45475679932322,5.50367838496738,3913528.09765022,0.0,1.0
2013-03-28,18.1,18.14,17.92,18.08,1428800,5.53425437599497,5.54648477240601,5.4792175921453,5.52813917778945,4672947.47277506,0.0,1.0
2013-04-01,17.95,18.26,17.89,18.1,1229200,5.48839038945358,5.58317596163913,5.47004479483702,5.53425437599497,4020147.69984259,0.0,1.0
2013-04-02,18.03,18.07,17.95,17.97,1444300,5.51285118227566,5.5250815786867,5.48839038945358,5.4945055876591,4723640.8419156,0.0,1.0
2013-04-03,17.42,17.62,17.12,17.59,21709100,5.32633763700732,5.38748961906251,5.23460966392453,5.37831682175423,71000478.710261,0.0,1.0
2013-04-04,17.53,17.54,17.37,17.42,2982300,5.35997122713767,5.36302882624043,5.31104964149352,5.32633763700732,9753731.27663568,0.0,1.0
2013-04-05,17.54,17.56,17.29,17.33,2039600,5.36302882624043,5.36914402444595,5.28658884867144,5.29881924508248,6670593.27090706,0.0,1.0
2013-04-08,17.59,17.6,17.45,17.51,2202100,5.37831682175423,5.38137442085699,5.3355104343156,5.35385602893215,7202056.01189666,0.0,1.0
2013-04-09,17.6,17.64,17.5,17.6,2239200,5.38137442085699,5.39360481726803,5.35079842982939,5.38137442085699,7323393.04383952,0.0,1.0
2013-04-10,17.65,17.65,17.555,17.58,2338100,5.39666241637079,5.39666241637079,5.36761522489457,5.37525922265147,7646849.44435565,0.0,1.0
2013-04-11,17.39,17.64,17.38,17.62,2630800,5.31716483969904,5.39360481726803,5.31410724059628,5.38748961906251,8604136.48612585,0.0,1.0
2013-04-12,17.33,17.485,17.18,17.32,3566600,5.29881924508248,5.34621203117526,5.25295525854109,5.29576164597972,11664707.7662371,0.0,1.0
2013-04-15,16.87,17.33,16.84,17.3,3357400,5.15816968635554,5.29881924508248,5.14899688904726,5.2896464477742,10980510.8098369,0.0,1.0
2013-04-16,17.19,17.22,17.01,17.01,2835800,5.25601285764385,5.26518565495212,5.20097607379417,5.20097607379417,9274597.17475888,0.0,1.0
2013-04-17,16.9,17.14,16.9,17.1,1847800,5.16734248366382,5.24072486213005,5.16734248366382,5.22849446571901,6043303.70954209,0.0,1.0
2013-04-18,16.93,17.1,16.9,16.91,1913700,5.17651528097209,5.22849446571901,5.16734248366382,5.17040008276658,6258832.29188804,0.0,1.0
2013-04-19,17.03,17.09,16.895,16.92,1752200,5.20709127199969,5.22543686661625,5.16581368411244,5.17345768186934,5730640.09084298,0.0,1.0
2013-04-22,17.41,17.52,17.13,17.19,4700100,5.32328003790456,5.35691362803491,5.23766726302729,5.25601285764385,15371864.7933861,0.0,1.0
2013-04-23,17.54,17.59,17.44,17.52,2649200,5.36302882624043,5.37831682175423,5.33245283521284,5.35691362803491,8664314.4211056,0.0,1.0
2013-04-24,17.68,17.74,17.54,17.68,2574500,5.40583521367907,5.42418080829563,5.36302882624043,5.40583521367907,8420005.0872476,0.0,1.0
2013-04-25,17.76,17.78,17.62,17.73,2323500,5.43029600650115,5.43641120470667,5.38748961906251,5.42112320919287,7599099.5611652,0.0,1.0
2013-04-26,17.9,18.01,17.74,17.78,2612900,5.47310239393978,5.50673598407014,5.42418080829563,5.43641120470667,8545593.82111838,0.0,1.0
2013-04-29,18.01,18.05,17.86,17.92,2244600,5.50673598407014,5.51896638048118,5.46087199752874,5.4792175921453,7341053.95954009,0.0,1.0
2013-04-30,18.16,18.2,18.04,18.05,3900600,5.55259997061153,5.56483036702257,5.51590878137842,5.51896638048118,12757068.1077172,0.0,1.0
2013-05-01,17.9,18.19,17.82,18.16,2375400,5.47310239393978,5.56177276791981,5.4486416011177,5.55259997061153,7768840.58428742,0.0,1.0
2013-05-02,18.2,18.21,17.9,17.92,1936600,5.56483036702257,5.56788796612533,5.47310239393978,5.4792175921453,6333727.65661826,0.0,1.0
2013-05-03,18.12,18.37,18.02,18.28,2211500,5.54036957420049,5.61680955176949,5.5097935831729,5.58929115984465,7232799.08737545,0.0,1.0
2013-05-06,18.14,18.315,18.03,18.315,1463900,5.54648477240601,5.59999275670431,5.51285118227566,5.59999275670431,4787743.42482881,0.0,1.0
2013-05-07,18.0,18.2,17.98,18.15,2618900,5.50367838496738,5.56483036702257,5.49756318676186,5.54954237150877,8565217.06078568,0.0,1.0
2013-05-08,18.13,18.25,17.96,18.0,2219300,5.54342717330325,5.58011836253637,5.49144798855634,5.50367838496738,7258309.29894295,0.0,1.0
2013-05-09,17.97,18.2,17.95,18.13,1785400,5.4945055876591,5.56483036702257,5.48839038945358,5.54342717330325,5839222.01700208,0.0,1.0
2013-05-10,18.06,18.09,17.97,18.0,2071600,5.52202397958393,5.53119677689221,5.4945055876591,5.50367838496738,6775250.54913271,0.0,1.0
2013-05-13,18.0,18.14,17.96,18.12,1398300,5.50367838496738,5.54648477240601,5.49144798855634,5.54036957420049,4573196.00446623,0.0,1.0
2013-05-14,18.07,18.205,18.0,18.0,1685100,5.5250815786867,5.56635916657395,5.50367838496738,5.50367838496738,5511186.86056358,0.0,1.0
2013-05-15,18.0,18.05,17.885,18.01,1964700,5.50367838496738,5.51896638048118,5.46851599528564,5.50673598407014,6425629.82906015,0.0,1.0
2013-05-16,18.04,18.15,17.89,17.98,1813100,5.51590878137842,5.54954237150877,5.47004479483702,5.49756318676186,5929815.97346616,0.0,1.0
2013-05-17,18.06,18.17,18.02,18.05,1601100,5.52202397958393,5.55565756971429,5.5097935831729,5.51896638048118,5236461.50522127,0.0,1.0
2013-05-20,18.21,18.21,18.005,18.02,1716500,5.56788796612533,5.56788796612533,5.50520718451876,5.5097935831729,5613881.8148225,0.0,1.0
2013-05-21,18.27,18.32,18.11,18.24,1697500,5.58623356074189,5.60152155625569,5.53731197509773,5.57706076343361,5551741.55587602,0.0,1.0
2013-05-22,17.98,18.4,17.94,18.24,2397400,5.49756318676186,5.62598234907776,5.48533279035082,5.57706076343361,7840792.46306755,0.0,1.0
2013-05-23,17.79,17.89,17.65,17.8,2243300,5.43946880380942,5.47004479483702,5.39666241637079,5.44252640291218,7336802.25761218,0.0,1.0
2013-05-24,17.895,17.93,17.67,17.77,1627900,5.4715735943884,5.48227519124806,5.40277761457631,5.43335360560391,5324111.97573524,0.0,1.0
2013-05-28,17.77,18.14,17.72,18.0,1529200,5.43335360560391,5.54648477240601,5.41806561009011,5.50367838496738,5001309.68320801,0.0,1.0
2013-05-29,17.47,17.75,17.26,17.51,3231600,5.34162563252112,5.42723840739839,5.27741605136316,5.35385602893215,10569076.8848123,0.0,1.0
2013-05-30,17.41,17.64,17.41,17.54,1727900,5.32328003790456,5.39360481726803,5.32328003790456,5.36302882624043,5651165.97019038,0.0,1.0
2013-05-31,17.145,17.5,17.14,17.45,1928700,5.24225366168143,5.35079842982939,5.24072486213005,5.3355104343156,6307890.3910563,0.0,1.0
2013-06-03,17.08,17.22,16.9,17.15,2993600,5.22237926751349,5.26518565495212,5.16734248366382,5.24378246123281,9790688.3780091,0.0,1.0
2013-06-04,16.79,17.1,16.76,17.05,2666800,5.13370889353346,5.22849446571901,5.12453609622518,5.21320647020521,8721875.9241297,0.0,1.0
2013-06-05,16.64,16.9,16.63,16.8,2043700,5.08784490699207,5.16734248366382,5.0847873078893,5.13676649263622,6684002.48467971,0.0,1.0
2013-06-06,16.94,16.95,16.62,16.65,3317200,5.17957288007486,5.18263047917761,5.08172970878655,5.09090250609482,10849035.1040659,0.0,1.0
2013-06-07,16.92,17.1301,16.87,17.09,3125300,5.17345768186934,5.23769783901832,5.15816968635554,5.22543686661625,10221418.4887065,0.0,1.0
2013-06-10,17.0,17.11,16.88,16.89,2288600,5.19791847469141,5.23155206482177,5.1612272854583,5.16428488456106,7484957.71710036,0.0,1.0
2013-06-11,16.84,17.06,16.72,16.93,3265000,5.14899688904726,5.21626406930797,5.11230569981414,5.17651528097209,10678312.9189603,0.0,1.0
2013-06-12,16.47,16.75,16.3,16.67,4015100,5.15205448815002,5.23964254259337,5.0988760265237,5.21461738418098,12835403.2652603,0.38,1.0
2013-06-13,16.85,16.89,16.57,16.64,3213600,5.27092399060885,5.28343656981504,5.1833359361655,5.20523294977634,10273181.7223085,0.0,1.0
2013-06-14,16.93,16.96,16.75,16.86,2081500,5.29594914902124,5.30533358342588,5.23964254259337,5.2740521354104,6654103.73256941,0.0,1.0
2013-06-17,16.84,17.11,16.83,17.0,1979000,5.2677958458073,5.35225575544911,5.26466770100575,5.31784616263208,6326433.47910395,0.0,1.0
2013-06-18,16.99,17.03,16.85,16.86,1594900,5.31471801783053,5.32723059703672,5.27092399060885,5.2740521354104,5098549.14392263,0.0,1.0
2013-06-19,16.7,16.99,16.68,16.98,2166400,5.22400181858563,5.31471801783053,5.21774552898253,5.31158987302898,6925510.60592763,0.0,1.0
2013-06-20,16.44,16.64,16.37,16.64,3117400,5.14267005374537,5.20523294977634,5.12077304013453,5.20523294977634,9965651.20149502,0.0,1.0
2013-06-21,16.415,16.56,16.3,16.48,2405800,5.1348496917415,5.18020779136395,5.0988760265237,5.15518263295156,7690820.44670453,0.0,1.0
2013-06-24,16.42,16.56,16.15,16.35,3398400,5.13641376414228,5.18020779136395,5.05195385450047,5.11451675053144,10863947.2134345,0.0,1.0
2013-06-25,16.77,16.86,16.54,16.64,2131100,5.24589883219647,5.2740521354104,5.17395150176085,5.20523294977634,6812664.16741708,0.0,1.0
2013-06-26,16.97,17.05,16.85,16.96,1665800,5.30846172822743,5.33348688663982,5.27092399060885,5.30533358342588,5325201.05583191,0.0,1.0
2013-06-27,17.14,17.19,16.99,17.05,1861200,5.36164018985375,5.37728091386149,5.31471801783053,5.33348688663982,5949852.44634071,0.0,1.0
2013-06-28,17.2,17.29,17.08,17.21,2225300,5.38040905866304,5.40856236187698,5.34287132104446,5.38353720346459,7113801.12230925,0.0,1.0
2013-07-01,17.33,17.39,17.2,17.25,1472700,5.42107494108317,5.43984380989246,5.38040905866304,5.39604978267078,4707902.26613258,0.0,1.0
2013-07-02,17.25,17.455,17.1,17.38,1268600,5.39604978267078,5.46017675110252,5.34912761064756,5.43671566509091,4055438.86386623,0.0,1.0
2013-07-03,17.21,17.3,17.12,17.24,746500,5.38353720346459,5.41169050667852,5.35538390025066,5.39292163786923,2386398.48011677,0.0,1.0
2013-07-05,17.17,17.35,16.94,17.21,1529500,5.3710246242584,5.42733123068627,5.29907729382279,5.38353720346459,4889479.53829686,0.0,1.0
2013-07-08,17.27,17.33,17.08,17.17,1212200,5.40230607227388,5.42107494108317,5.34287132104446,5.3710246242584,3875140.30488621,0.0,1.0
2013-07-09,17.37,17.43,17.18,17.27,1067000,5.43358752028936,5.45235638909865,5.37415276905994,5.40230607227388,3410967.41900147,0.0,1.0
2013-07-10,17.44,17.46,17.315,17.4,1180600,5.4554845339002,5.4617408235033,5.41638272388085,5.44297195469401,3774121.96333002,0.0,1.0
2013-07-11,17.62,17.63,17.46,17.56,1300900,5.51179114032807,5.51491928512962,5.4617408235033,5.49302227151878,4158694.95349486,0.0,1.0
2013-07-12,17.62,17.64,17.51,17.64,773900,5.51179114032807,5.51804742993117,5.47738154751104,5.51804742993117,2473990.33323827,0.0,1.0
2013-07-15,17.53,17.63,17.42,17.63,2230600,5.48363783711413,5.51491928512962,5.4492282442971,5.51491928512962,7130744.07200064,0.0,1.0
2013-07-16,17.45,17.51,17.33,17.45,2440800,5.45861267870175,5.47738154751104,5.42107494108317,5.45861267870175,7802707.85032688,0.0,1.0
2013-07-17,17.49,17.53,17.41,17.42,1702500,5.47112525790794,5.48363783711413,5.44610009949556,5.4492282442971,5442522.99048735,0.0,1.0
2013-07-18,17.63,17.712,17.5,17.52,1716600,5.51491928512962,5.54057007250231,5.47425340270949,5.48050969231259,5487597.63023235,0.0,1.0
2013-07-19,17.6,17.69,17.44,17.69,1563200,5.50553485072497,5.53368815393891,5.4554845339002,5.53368815393891,4997211.12407038,0.0,1.0
2013-07-22,17.6,17.66,17.52,17.59,1254600,5.50553485072497,5.52430371953426,5.48050969231259,5.50240670592342,4010683.90241729,0.0,1.0
2013-07-23,17.63,17.688,17.56,17.68,1460400,5.51491928512962,5.5330625249786,5.49302227151878,5.53056000913736,4668581.83571672,0.0,1.0
2013-07-24,17.61,17.7,17.5,17.7,1367200,5.50866299552652,5.53681629874045,5.47425340270949,5.53681629874045,4370641.6637852,0.0,1.0
2013-07-25,17.59,17.63,17.52,17.54,1061600,5.50240670592342,5.51491928512962,5.48050969231259,5.48676598191568,3393704.79101402,0.0,1.0
2013-07-26,17.65,17.68,17.51,17.6,929600,5.52117557473271,5.53056000913736,5.47738154751104,5.50553485072497,2971729.44020972,0.0,1.0
2013-07-29,17.71,17.82,17.63,17.67,1393600,5.539944443542,5.57435403635903,5.51491928512962,5.52743186433581,4455036.73394607,0.0,1.0
2013-07-30,17.76,17.92,17.74,17.84,1172700,5.55558516754975,5.60563548437452,5.54932887794665,5.58061032596213,3748867.37794097,0.0,1.0
2013-07-31,17.78,17.8675,17.65,17.82,1368600,5.56184145715284,5.58921272416639,5.52117557473271,5.57435403635903,4375117.1599301,0.0,1.0
2013-08-01,17.98,18.02,17.7199,17.86,2061400,5.62440435318381,5.63691693239,5.54304130689554,5.58686661556523,6589848.39506057,0.0,1.0
2013-08-02,18.12,18.14,17.96,18.04,1678800,5.66819838040548,5.67445467000858,5.61814806358071,5.6431732219931,5366759.23432022,0.0,1.0
2013-08-05,17.98,18.11,17.94,18.11,1005800,5.62440435318381,5.66507023560393,5.61189177397761,5.66507023560393,3215324.30181038,0.0,1.0
2013-08-06,17.83,18.14,17.6699,18.0,1538800,5.57748218116058,5.67445467000858,5.52740058288779,5.6306606427869,4919209.6198308,0.0,1.0
2013-08-07,17.27,17.71,17.21,17.71,2496600,5.40230607227388,5.539944443542,5.38353720346459,5.539944443542,7981088.33953052,0.0,1.0
2013-08-08,17.23,17.4688,17.1,17.44,2157600,5.38979349306769,5.46449359092866,5.34912761064756,5.4554845339002,6897378.91587401,0.0,1.0
2013-08-09,17.29,17.32,17.17,17.2,1161000,5.40856236187698,5.41794679628162,5.3710246242584,5.38040905866304,3711465.0173015,0.0,1.0
2013-08-12,17.22,17.33,17.19,17.27,927400,5.38666534826614,5.42107494108317,5.37728091386149,5.40230607227388,2964696.51769631,0.0,1.0
2013-08-13,17.26,17.32,17.1399,17.29,1010700,5.39917792747233,5.41794679628162,5.36160890840574,5.40856236187698,3230988.53831751,0.0,1.0
2013-08-14,17.26,17.37,17.21,17.24,1021800,5.39917792747233,5.43358752028936,5.38353720346459,5.39292163786923,3266472.8291806,0.0,1.0
2013-08-15,17.17,17.27,17.052,17.22,1149100,5.3710246242584,5.40230607227388,5.33411251560013,5.38666534826614,3673423.3000699,0.0,1.0
2013-08-16,17.13,17.27,17.12,17.19,732700,5.3585120450522,5.40230607227388,5.35538390025066,5.37728091386149,2342282.87525996,0.0,1.0
2013-08-19,17.03,17.15,16.99,17.12,1235400,5.32723059703672,5.3647683346553,5.31471801783053,5.35538390025066,3949305.66957302,0.0,1.0
2013-08-20,17.47,17.49,17.04,17.18,1764000,5.46486896830484,5.47112525790794,5.33035874183827,5.37415276905994,5639125.14256663,0.0,1.0
2013-08-21,17.42,17.55,17.34,17.44,1920800,5.4492282442971,5.48989412671723,5.42420308588472,5.4554845339002,6140380.71079478,0.0,1.0
2013-08-22,17.66,17.68,17.43,17.51,1088200,5.52430371953426,5.53056000913736,5.45235638909865,5.47738154751104,3478739.21776701,0.0,1.0
2013-08-23,17.7,17.74,17.5507,17.66,1015600,5.53681629874045,5.54932887794665,5.49011309685334,5.52430371953426,3246652.77482464,0.0,1.0
2013-08-26,17.63,17.71,17.57,17.66,1363800,5.51491928512962,5.539944443542,5.49615041632033,5.52430371953426,4359772.60171903,0.0,1.0
2013-08-27,17.655,17.68,17.43,17.55,1771600,5.52273964713349,5.53056000913736,5.45235638909865,5.48989412671723,5663420.69306748,0.0,1.0
2013-08-28,17.555,17.66,17.48,17.57,1118600,5.49145819911801,5.52430371953426,5.46799711310639,5.49615041632033,3575921.41977042,0.0,1.0
2013-08-29,17.77,17.84,17.53,17.53,1362500,5.55871331235129,5.58061032596213,5.48363783711413,5.48363783711413,4355616.7838702,0.0,1.0
2013-08-30,17.58,17.77,17.57,17.77,1099900,5.49927856112188,5.55871331235129,5.49615041632033,5.55871331235129,3516141.57840648,0.0,1.0
2013-09-03,17.54,17.81,17.41,17.62,1233500,5.48676598191568,5.57122589155749,5.44610009949556,5.51179114032807,3943231.78194781,0.0,1.0
2013-09-04,17.59,17.665,17.47,17.54,1218100,5.50240670592342,5.52586779193504,5.46486896830484,5.48676598191568,3894001.32435398,0.0,1.0
2013-09-05,17.55,17.66,17.34,17.51,1104600,5.48989412671723,5.52430371953426,5.42420308588472,5.47738154751104,3531166.45832148,0.0,1.0
2013-09-06,17.55,17.66,17.45,17.66,1363500,5.48989412671723,5.52430371953426,5.45861267870175,5.52430371953426,4358813.56683084,0.0,1.0
2013-09-09,17.64,17.64,17.52,17.6,1150400,5.51804742993117,5.51804742993117,5.48050969231259,5.50553485072497,3677579.11791873,0.0,1.0
2013-09-10,17.74,17.75,17.6496,17.7,1049300,5.54932887794665,5.5524570227482,5.52105044894065,5.53681629874045,3354384.36059816,0.0,1.0
2013-09-11,17.83,17.88,17.635,17.7,2006300,5.57748218116058,5.59312290516832,5.51648335753039,5.53681629874045,6413705.65392938,0.0,1.0
2013-09-12,17.39,17.6,17.39,17.48,1306800,5.55871331235129,5.62583981008526,5.55871331235129,5.58748181138014,4088221.63026562,0.38,1.0
2013-09-13,17.31,17.44,17.3,17.41,913000,5.53314131321454,5.57469581181176,5.52994481332245,5.56510631213548,2856249.11878827,0.0,1.0
2013-09-16,17.4,17.52,17.35,17.4,1241500,5.56190981224339,5.60026781094851,5.54592731278292,5.56190981224339,3883935.68562501,0.0,1.0
2013-09-17,17.44,17.48,17.34,17.4,939900,5.57469581181176,5.58748181138014,5.54273081289082,5.56190981224339,2940403.66566166,0.0,1.0
2013-09-18,17.77,17.825,17.36,17.46,2638200,5.68018030825086,5.69776105765738,5.54912381267501,5.58108881159595,8253402.43722586,0.0,1.0
2013-09-19,17.63,17.89,17.63,17.75,2272600,5.63542930976154,5.71853830695599,5.63542930976154,5.67378730846667,7109651.42098382,0.0,1.0
2013-09-20,17.45,17.75,17.29,17.64,2246100,5.57789231170386,5.67378730846667,5.52674831343035,5.63862580965364,7026748.24283716,0.0,1.0
2013-09-23,17.43,17.45,17.32,17.36,1200000,5.57149931191967,5.57789231170386,5.53633781310663,5.54912381267501,3754106.18022554,0.0,1.0
2013-09-24,17.44,17.545,17.36,17.47,1063000,5.57469581181176,5.60825906067875,5.54912381267501,5.58428531148804,3325512.39131646,0.0,1.0
2013-09-25,17.56,17.73,17.45,17.53,1758900,5.61305381051689,5.66739430868248,5.57789231170386,5.60346431084061,5502581.13366559,0.0,1.0
2013-09-26,17.31,17.32,17.06,17.07,9678700,5.53314131321454,5.53633781310663,5.45322881591219,5.45642531580429,30279056.2387908,0.0,1.0
2013-09-27,17.29,17.34,16.98,17.25,3437800,5.52674831343035,5.54273081289082,5.42765681677544,5.51396231386198,10754888.5219828,0.0,1.0
2013-09-30,17.29,17.35,17.16,17.27,2272100,5.52674831343035,5.54592731278292,5.48519381483313,5.52035531364616,7108087.21007539,0.0,1.0
2013-10-01,17.39,17.42,17.19,17.23,1768400,5.55871331235129,5.56830281202757,5.49478331450941,5.50756931407779,5532301.14092572,0.0,1.0
2013-10-02,17.32,17.45,17.22,17.28,2114700,5.53633781310663,5.57789231170386,5.50437281418569,5.52355181353826,6615673.61610247,0.0,1.0
2013-10-03,17.2,17.35,17.17,17.24,1389900,5.49797981440151,5.54592731278292,5.48839031472523,5.51076581396988,4348193.48324624,0.0,1.0
2013-10-04,17.26,17.3,17.15,17.2,965100,5.51715881375407,5.52994481332245,5.48199731494104,5.49797981440151,3019239.8954464,0.0,1.0
2013-10-07,17.155,17.21,17.09,17.21,1031700,5.48359556488709,5.5011763142936,5.46281831558847,5.5011763142936,3227592.78844891,0.0,1.0
2013-10-08,17.06,17.1799,17.05,17.11,1367800,5.45322881591219,5.4915548496184,5.4500323160201,5.46921131537266,4279055.36109375,0.0,1.0
2013-10-09,17.07,17.1783,16.97,17.1,1408900,5.45642531580429,5.49104340963566,5.42446031688335,5.46601481548057,4407633.49776647,0.0,1.0
2013-10-10,17.24,17.25,17.11,17.11,1273000,5.51076581396988,5.51396231386198,5.46921131537266,5.46921131537266,3982480.97285593,0.0,1.0
2013-10-11,17.34,17.34,17.03,17.03,1658000,5.54273081289082,5.54273081289082,5.44363931623591,5.44363931623591,5186923.37234497,0.0,1.0
2013-10-14,17.28,17.31,17.1701,17.28,804800,5.52355181353826,5.53314131321454,5.48842227972415,5.52355181353826,2517753.8782046,0.0,1.0
2013-10-15,17.07,17.27,17.05,17.26,1272400,5.45642531580429,5.52035531364616,5.4500323160201,5.51715881375407,3980603.91976582,0.0,1.0
2013-10-16,17.18,17.24,17.0967,17.1,1090300,5.49158681461732,5.51076581396988,5.46495997051618,5.46601481548057,3410918.30691659,0.0,1.0
2013-10-17,17.4,17.43,17.11,17.18,1534400,5.56190981224339,5.57149931191967,5.46921131537266,5.49158681461732,4800250.43578173,0.0,1.0
2013-10-18,17.4,17.47,17.38,17.45,1051800,5.56190981224339,5.58428531148804,5.5555168124592,5.57789231170386,3290474.06696769,0.0,1.0
2013-10-21,17.4,17.44,17.34,17.4,859700,5.56190981224339,5.57469581181176,5.54273081289082,5.56190981224339,2689504.23594992,0.0,1.0
2013-10-22,17.34,17.49,17.34,17.43,1056600,5.54273081289082,5.59067831127223,5.54273081289082,5.57149931191967,3305490.49168859,0.0,1.0
2013-10-23,17.54,17.56,17.3,17.35,1501800,5.6066608107327,5.61305381051689,5.52994481332245,5.54592731278292,4698263.88455227,0.0,1.0
2013-10-24,17.56,17.65,17.54,17.6,890100,5.61305381051689,5.64182230954573,5.6066608107327,5.62583981008526,2784608.2591823,0.0,1.0
2013-10-25,17.59,17.63,17.55,17.63,1086100,5.62264331019317,5.63542930976154,5.60985731062479,5.63542930976154,3397778.9352858,0.0,1.0
2013-10-28,17.6,17.65,17.54,17.61,1420800,5.62583981008526,5.64182230954573,5.6066608107327,5.62903630997736,4444861.71738705,0.0,1.0
2013-10-29,17.58,17.7,17.54,17.65,1587600,5.61944681030108,5.6578048090062,5.6066608107327,5.64182230954573,4966682.47643839,0.0,1.0
2013-10-30,17.44,17.6,17.44,17.53,1057800,5.57469581181176,5.62583981008526,5.57469581181176,5.60346431084061,3309244.59786882,0.0,1.0
2013-10-31,17.37,17.5,17.36,17.48,943200,5.5523203125671,5.59387481116432,5.54912381267501,5.58748181138014,2950727.45765728,0.0,1.0
2013-11-01,17.31,17.402,17.24,17.35,1417300,5.53314131321454,5.5625491122218,5.51076581396988,5.54592731278292,4433912.24102806,0.0,1.0
2013-11-04,17.255,17.4,17.18,17.34,1680800,5.51556056380802,5.56190981224339,5.49158681461732,5.54273081289082,5258251.38976925,0.0,1.0
2013-11-05,17.525,17.8401,17.35,17.5,2884300,5.60186606089456,5.70258777249444,5.54592731278292,5.59387481116432,9023307.04635378,0.0,1.0
2013-11-06,17.675,17.755,17.6,17.64,1301200,5.64981355927597,5.67538555841272,5.62583981008526,5.63862580965364,4070702.46809123,0.0,1.0
2013-11-07,17.41,17.68,17.41,17.65,1325700,5.56510631213548,5.65141180922202,5.56510631213548,5.64182230954573,4147348.80260417,0.0,1.0
2013-11-08,17.58,17.58,17.26,17.36,1471100,5.61944681030108,5.61944681030108,5.51715881375407,5.54912381267501,4602221.33477483,0.0,1.0
2013-11-11,17.53,17.61,17.46,17.57,876500,5.60346431084061,5.62903630997736,5.58108881159595,5.61625031040898,2742061.72247307,0.0,1.0
2013-11-12,17.68,17.71,17.53,17.58,1206600,5.65141180922202,5.6610013088983,5.60346431084061,5.61944681030108,3774753.76421678,0.0,1.0
2013-11-13,17.72,17.74,17.54,17.58,934700,5.66419780879039,5.67059080857458,5.6066608107327,5.61944681030108,2924135.87221401,0.0,1.0
2013-11-14,17.89,17.91,17.68,17.68,1326900,5.71853830695599,5.72493130674017,5.65141180922202,5.65141180922202,4151102.9087844,0.0,1.0
2013-11-15,17.94,17.95,17.857,17.94,1032500,5.73452080641646,5.73771730630855,5.70798985731208,5.73452080641646,3230095.5259024,0.0,1.0
2013-11-18,18.02,18.06,17.91,17.97,1840300,5.76009280555321,5.77287880512158,5.72493130674017,5.74411030609274,5757234.66955756,0.0,1.0
2013-11-19,17.93,18.0,17.82,18.0,1223100,5.73132430652436,5.75369980576902,5.69616280771133,5.75369980576902,3826372.72419489,0.0,1.0
2013-11-20,17.96,18.14,17.94,18.03,1804600,5.74091380620064,5.79845080425833,5.73452080641646,5.7632893054453,5645550.01069585,0.0,1.0
2013-11-21,18.13,18.19,17.95,18.01,1140100,5.79525430436624,5.8144333037188,5.73771730630855,5.75689630566111,3566713.71339595,0.0,1.0
2013-11-22,18.26,18.29,18.05,18.14,1876700,5.83680880296346,5.84639830263974,5.76968230522949,5.79845080425833,5871109.22369107,0.0,1.0
2013-11-25,18.24,18.34,18.2086,18.27,921200,5.83041580317927,5.86238080210021,5.8203787935181,5.84000530285555,2881902.17768648,0.0,1.0
2013-11-26,18.14,18.27,18.051,18.24,1344300,5.79845080425833,5.84000530285555,5.7700019552187,5.83041580317927,4205537.44839767,0.0,1.0
2013-11-27,18.24,18.25,18.11,18.13,757900,5.83041580317927,5.83361230307137,5.78886130458205,5.79525430436624,2371030.89499412,0.0,1.0
2013-11-29,18.38,18.39,18.2278,18.25,699300,5.87516680166859,5.87836330156068,5.82651607331092,5.83361230307137,2187705.37652644,0.0,1.0
2013-12-02,18.18,18.43,18.17,18.39,1241400,5.81123680382671,5.89114930112906,5.80804030393462,5.87836330156068,3883622.84344333,0.0,1.0
2013-12-03,18.09,18.21,18.03,18.16,1243200,5.78246830479786,5.82082630350299,5.7632893054453,5.80484380404252,3889254.00271367,0.0,1.0
2013-12-04,18.19,18.2,18.04,18.16,1309400,5.8144333037188,5.8176298036109,5.7664858053374,5.80484380404252,4096355.52698944,0.0,1.0
2013-12-05,18.2,18.34,18.18,18.21,2274900,5.8176298036109,5.86238080210021,5.81123680382671,5.82082630350299,7116846.79116258,0.0,1.0
2013-12-06,18.27,18.4,18.26,18.33,1796000,5.84000530285555,5.88155980145278,5.83680880296346,5.85918430220812,5618645.5830709,0.0,1.0
2013-12-09,18.29,18.41,18.25,18.29,1694700,5.84639830263974,5.88475630134487,5.83361230307137,5.84639830263974,5301736.45302353,0.0,1.0
2013-12-10,17.75,17.83,17.61,17.63,17996500,5.67378730846667,5.69935930760342,5.62903630997736,5.63542930976154,56300643.2270242,0.0,1.0
2013-12-11,17.71,17.84,17.67,17.79,5091900,5.6610013088983,5.70255580749552,5.64821530932992,5.68657330803505,15929611.049242,0.0,1.0
2013-12-12,17.32,17.39,17.22,17.29,3219500,5.67378730846667,5.6967183195286,5.64102872123534,5.66395973229727,9827957.40629719,0.43,1.0
2013-12-13,17.37,17.435,17.255,17.37,2509700,5.69016660208234,5.7114596837827,5.65249422676631,5.69016660208234,7661197.29851966,0.0,1.0
2013-12-16,17.285,17.45,17.28,17.43,1764800,5.66232180293571,5.7163734718674,5.66068387357414,5.70982175442114,5387289.712885,0.0,1.0
2013-12-17,17.37,17.4,17.23,17.27,2597600,5.69016660208234,5.69999417825174,5.64430457995847,5.65740801485101,7929523.888367,0.0,1.0
2013-12-18,17.52,17.6,17.37,17.41,2316500,5.73930448292934,5.7655113527144,5.69016660208234,5.70327003697487,7071428.27510092,0.0,1.0
2013-12-19,17.46,17.54,17.455,17.47,1743000,5.71964933059054,5.7458562003756,5.71801140122897,5.72292518931367,5320742.2764951,0.0,1.0
2013-12-20,17.59,17.6,17.46,17.48,2942100,5.76223549399127,5.7655113527144,5.71964933059054,5.7262010480368,8981156.54140921,0.0,1.0
2013-12-23,17.57,17.66,17.51,17.61,1364500,5.755683776545,5.7851665050532,5.7360286242062,5.76878721143753,4165320.04376223,0.0,1.0
2013-12-24,17.57,17.57,17.47,17.55,782000,5.755683776545,5.755683776545,5.72292518931367,5.74913205909874,2387160.33288536,0.0,1.0
2013-12-26,17.58,17.7,17.55,17.6,1356800,5.75895963526813,5.79826993994573,5.74913205909874,5.7655113527144,4141814.756597,0.0,1.0
2013-12-27,17.56,17.63,17.53,17.56,838500,5.75240791782187,5.7753389288838,5.74258034165247,5.75240791782187,2559634.19325367,0.0,1.0
2013-12-30,17.69,17.69,17.5,17.53,1706500,5.7949940812226,5.7949940812226,5.73275276548307,5.74258034165247,5209321.11006248,0.0,1.0
2013-12-31,17.77,17.85,17.715,17.74,1794500,5.82120095100766,5.84740782079273,5.80318372803043,5.81137337483826,5477952.9633795,0.0,1.0
2014-01-02,17.63,17.7899,17.61,17.77,1444800,5.7753389288838,5.8277199098667,5.76878721143753,5.82120095100766,4410446.60991402,0.0,1.0
2014-01-03,17.59,17.71,17.51,17.67,1517500,5.76223549399127,5.80154579866887,5.7360286242062,5.78844236377633,4632373.15237024,0.0,1.0
2014-01-06,17.71,17.73,17.615,17.66,1572600,5.80154579866887,5.80809751611513,5.7704251407991,5.7851665050532,4800573.32416305,0.0,1.0
2014-01-07,17.67,17.91,17.63,17.91,995500,5.78844236377633,5.86706297313153,5.7753389288838,5.86706297313153,3038897.84064881,0.0,1.0
2014-01-08,17.67,17.71,17.56,17.63,1320900,5.78844236377633,5.80154579866887,5.75240791782187,5.7753389288838,4032225.17098244,0.0,1.0
2014-01-09,17.69,17.85,17.64,17.85,2039900,5.7949940812226,5.84740782079273,5.77861478760693,5.84740782079273,6227069.51797038,0.0,1.0
2014-01-10,17.79,17.82,17.6821,17.71,1691000,5.82775266845393,5.83758024462333,5.79240615283132,5.80154579866887,5162005.27226232,0.0,1.0
2014-01-13,17.93,17.95,17.74,17.75,2701900,5.8736146905778,5.88016640802406,5.81137337483826,5.8146492335614,8247913.6872416,0.0,1.0
2014-01-14,17.85,17.93,17.81,17.93,1689100,5.84740782079273,5.8736146905778,5.8343043859002,5.8736146905778,5156205.26633843,0.0,1.0
2014-01-15,17.99,18.0,17.824,17.85,1361100,5.89326984291659,5.89654570163973,5.83889058811258,5.84740782079273,4154941.08579317,0.0,1.0
2014-01-16,17.94,18.0,17.9,17.95,1532900,5.87689054930093,5.89654570163973,5.8637871144084,5.88016640802406,4679383.72670072,0.0,1.0
2014-01-17,17.96,17.97,17.875,17.95,1186200,5.8834422667472,5.88671812547033,5.85559746760056,5.88016640802406,3621035.27732558,0.0,1.0
2014-01-21,17.95,18.1,17.9,17.98,2183300,5.88016640802406,5.92930428887106,5.8637871144084,5.88999398419346,6664817.33348925,0.0,1.0
2014-01-22,17.93,18.0,17.88,18.0,1838800,5.8736146905778,5.89654570163973,5.85723539696213,5.89654570163973,5613184.68044704,0.0,1.0
2014-01-23,17.96,17.99,17.77,17.91,1614400,5.8834422667472,5.89326984291659,5.82120095100766,5.86706297313153,4928173.45448864,0.0,1.0
2014-01-24,17.74,17.96,17.71,17.94,2551700,5.81137337483826,5.8834422667472,5.80154579866887,5.87689054930093,7789407.95578461,0.0,1.0
2014-01-27,17.67,17.79,17.51,17.75,1659000,5.78844236377633,5.82775266845393,5.7360286242062,5.8146492335614,5064320.96196522,0.0,1.0
2014-01-28,17.74,17.76,17.65,17.67,990400,5.81137337483826,5.81792509228453,5.78189064633007,5.78844236377633,3023329.40369521,0.0,1.0
2014-01-29,17.57,17.74,17.55,17.64,1225100,5.755683776545,5.81137337483826,5.74913205909874,5.77861478760693,3739782.7670305,0.0,1.0
2014-01-30,17.77,17.8,17.71,17.72,1157200,5.82120095100766,5.83102852717706,5.80154579866887,5.804821657392,3532508.87111884,0.0,1.0
2014-01-31,17.71,17.82,17.6,17.65,1841300,5.80154579866887,5.83758024462333,5.7655113527144,5.78189064633007,5620816.267189,0.0,1.0
2014-02-03,17.7,17.85,17.65,17.72,2938200,5.79826993994573,5.84740782079273,5.78189064633007,5.804821657392,8969251.26609175,0.0,1.0
2014-02-04,17.845,17.9,17.7,17.71,1916100,5.84576989143116,5.8637871144084,5.79826993994573,5.80154579866887,5849153.34250848,0.0,1.0
2014-02-05,17.77,17.86,17.67,17.84,1306900,5.82120095100766,5.85068367951586,5.78844236377633,5.8441319620696,3989488.28522746,0.0,1.0
2014-02-06,17.97,18.0,17.835,17.86,1420100,5.88671812547033,5.89654570163973,5.84249403270803,5.85068367951586,4335046.53290344,0.0,1.0
2014-02-07,17.99,18.05,17.98,17.98,1243500,5.89326984291659,5.91292499525539,5.88999398419346,5.88999398419346,3795951.24545133,0.0,1.0
2014-02-10,18.08,18.1,17.97,17.99,1619200,5.92275257142479,5.92930428887106,5.88671812547033,5.89326984291659,4942826.10103321,0.0,1.0
2014-02-11,18.19,18.24,18.0101,18.06,1566600,5.95878701737926,5.97516631099492,5.89985431895009,5.91620085397853,4782257.51598235,0.0,1.0
2014-02-12,18.23,18.3,18.19,18.2,1117100,5.97189045227179,5.99482146333372,5.95878701737926,5.96206287610239,3410098.21977779,0.0,1.0
2014-02-13,18.41,18.45,18.12,18.2,1753500,6.03085590928819,6.04395934418072,5.93585600631733,5.96206287610239,5352794.94081134,0.0,1.0
2014-02-14,18.41,18.5,18.34,18.36,1745300,6.03085590928819,6.06033863779639,6.00792489822626,6.01447661567252,5327763.33629771,0.0,1.0
2014-02-18,18.51,18.55,18.32,18.36,1552300,6.06361449651952,6.07671793141205,6.00137318077999,6.01447661567252,4738604.83981833,0.0,1.0
2014-02-19,18.36,18.55,18.36,18.5,1299600,6.01447661567252,6.07671793141205,6.01447661567252,6.06033863779639,3967204.05194093,0.0,1.0
2014-02-20,18.48,18.52,18.29,18.39,1417800,6.05378692035012,6.06689035524265,5.99154560461059,6.02430419184192,4328025.47310084,0.0,1.0
2014-02-21,18.46,18.61,18.41,18.57,1146500,6.04723520290386,6.09637308375085,6.03085590928819,6.08326964885832,3499845.67986324,0.0,1.0
2014-02-24,18.49,18.63,18.45,18.48,1239500,6.05706277907325,6.10292480119712,6.04395934418072,6.05378692035012,3783740.70666419,0.0,1.0
2014-02-25,18.23,18.4,18.11,18.38,2651000,5.97189045227179,6.02758005056506,5.93258014759419,6.02102833311879,8092534.58117529,0.0,1.0
2014-02-26,18.0,18.41,18.0,18.3,2289100,5.89654570163973,6.03085590928819,5.89654570163973,5.99482146333372,6987786.08440903,0.0,1.0
2014-02-27,18.06,18.12,17.91,18.0,2509300,5.91620085397853,5.93585600631733,5.86706297313153,5.89654570163973,7659976.24464094,0.0,1.0
2014-02-28,18.03,18.22,17.96,18.05,2169200,5.90637327780913,5.96861459354866,5.8834422667472,5.91292499525539,6621775.18426459,0.0,1.0
2014-03-03,18.0,18.02,17.72,17.97,2201200,5.89654570163973,5.903097419086,5.804821657392,5.88671812547033,6719459.49456169,0.0,1.0
2014-03-04,17.88,18.11,17.83,18.08,2849200,5.85723539696213,5.93258014759419,5.84085610334646,5.92275257142479,8697566.77807794,0.0,1.0
2014-03-05,17.87,17.95,17.62,17.91,3924100,5.853959538239,5.88016640802406,5.77206307016067,5.86706297313153,11978843.8136514,0.0,1.0
2014-03-06,17.96,18.04,17.77,17.85,2891700,5.8834422667472,5.90964913653226,5.82120095100766,5.84740782079273,8827303.75269127,0.0,1.0
2014-03-07,17.83,18.04,17.78,18.0,2650700,5.84085610334646,5.90964913653226,5.8244768097308,5.89654570163973,8091618.79076626,0.0,1.0
2014-03-10,17.89,17.96,17.79,17.91,2737500,5.86051125568526,5.8834422667472,5.82775266845393,5.86706297313153,8356587.48244714,0.0,1.0
2014-03-11,17.74,17.97,17.66,17.96,3189700,5.81137337483826,5.88671812547033,5.7851665050532,5.8834422667472,9736988.89233302,0.0,1.0
2014-03-12,17.45,17.49,17.25,17.3,2168000,5.85723539696213,5.87066172451964,5.7901037591746,5.80688666862148,6458951.61045114,0.43,1.0
2014-03-13,17.37,17.58,17.3,17.49,2176200,5.83038274184712,5.90087096152403,5.80688666862148,5.87066172451964,6483381.22447591,0.0,1.0
2014-03-14,17.38,17.4,17.28,17.38,1901900,5.83373932373649,5.84045248751525,5.80017350484273,5.83373932373649,5666180.84313517,0.0,1.0
2014-03-17,17.4,17.52,17.29,17.41,1932300,5.84045248751525,5.88073147018777,5.80353008673211,5.84380906940462,5756749.16830016,0.0,1.0
2014-03-18,17.41,17.545,17.35,17.36,2335300,5.84380906940462,5.88912292491121,5.82366957806837,5.82702615995774,6957375.32098089,0.0,1.0
2014-03-19,17.36,17.48,17.28,17.43,2262200,5.82702615995774,5.86730514263026,5.80017350484273,5.85052223318338,6739594.24961374,0.0,1.0
2014-03-20,17.46,17.51,17.3,17.36,1629200,5.86059197885151,5.87737488829839,5.80688666862148,5.82702615995774,4853747.21575046,0.0,1.0
2014-03-21,17.43,17.5,17.22,17.5,5327400,5.85052223318338,5.87401830640901,5.78003401350647,5.87401830640901,15871503.1409213,0.0,1.0
2014-03-24,17.5,17.55,17.33,17.43,2270500,5.87401830640901,5.8908012158559,5.81695641428961,5.85052223318338,6764321.78576076,0.0,1.0
2014-03-25,17.55,17.625,17.48,17.5,1780900,5.8908012158559,5.91597558002622,5.86730514263026,5.87401830640901,5305695.07520869,0.0,1.0
2014-03-26,17.39,17.705,17.39,17.67,1933600,5.83709590562587,5.94282823514123,5.83709590562587,5.93108019852842,5760622.15588945,0.0,1.0
2014-03-27,17.5,17.5,17.36,17.38,1665700,5.87401830640901,5.87401830640901,5.82702615995774,5.83373932373649,4962488.79037291,0.0,1.0
2014-03-28,17.53,17.6675,17.47,17.52,2187600,5.88408805207714,5.93024105305607,5.86394856074088,5.88073147018777,6517344.34641279,0.0,1.0
2014-03-31,17.62,17.72,17.56,17.67,2100200,5.91429728908153,5.9478631079753,5.89415779774527,5.93108019852842,6256960.41156342,0.0,1.0
2014-04-01,17.66,17.69,17.55,17.61,1854500,5.92772361663904,5.93779336230717,5.8908012158559,5.91094070719216,5524965.75718711,0.0,1.0
2014-04-02,17.58,17.74,17.55,17.71,2101200,5.90087096152403,5.95457627175405,5.8908012158559,5.94450652608592,6259939.63278595,0.0,1.0
2014-04-03,17.54,17.63,17.45,17.62,2138300,5.88744463396652,5.91765387097091,5.85723539696213,5.91429728908153,6370468.74014192,0.0,1.0
2014-04-04,17.56,17.79,17.54,17.79,2160600,5.89415779774527,5.97135918120093,5.88744463396652,5.97135918120093,6436905.3734044,0.0,1.0
2014-04-07,17.595,17.64,17.46,17.54,2636800,5.90590583435809,5.92101045286029,5.86059197885151,5.88744463396652,7855610.51957453,0.0,1.0
2014-04-08,17.47,17.64,17.4,17.56,2037800,5.86394856074088,5.92101045286029,5.84045248751525,5.89415779774527,6071057.00727738,0.0,1.0
2014-04-09,17.46,17.57,17.445,17.49,1610400,5.86059197885151,5.89751437963465,5.85555710601744,5.87066172451964,4797737.85676684,0.0,1.0
2014-04-10,17.29,17.51,17.28,17.44,1673100,5.80353008673211,5.87737488829839,5.80017350484273,5.85387881507275,4984535.02741965,0.0,1.0
2014-04-11,17.22,17.34,17.17,17.25,1407700,5.78003401350647,5.82031299617899,5.76325110405959,5.7901037591746,4193849.71495944,0.0,1.0
2014-04-14,17.25,17.27,17.17,17.24,1490000,5.7901037591746,5.79681692295335,5.76325110405959,5.78674717728522,4439039.62157389,0.0,1.0
2014-04-15,17.25,17.32,17.18,17.27,1532600,5.7901037591746,5.81359983240023,5.76660768594896,5.79681692295335,4565954.44565379,0.0,1.0
2014-04-16,17.35,17.35,17.24,17.34,1128500,5.82366957806837,5.82366957806837,5.78674717728522,5.82031299617899,3362051.14962828,0.0,1.0
2014-04-17,17.24,17.3498,17.205,17.34,1072300,5.78674717728522,5.82360244643058,5.7749991406724,5.82031299617899,3194618.91692194,0.0,1.0
2014-04-21,17.24,17.29,17.195,17.24,1327100,5.78674717728522,5.80353008673211,5.77164255878303,5.78674717728522,3953724.4844233,0.0,1.0
2014-04-22,17.27,17.31,17.21,17.29,1524400,5.79681692295335,5.81024325051086,5.77667743161709,5.80353008673211,4541524.83162903,0.0,1.0
2014-04-23,17.29,17.32,17.21,17.26,1300900,5.80353008673211,5.81359983240023,5.77667743161709,5.79346034106398,3875668.88839294,0.0,1.0
2014-04-24,17.24,17.36,17.21,17.34,1847800,5.78674717728522,5.82702615995774,5.77667743161709,5.82031299617899,5505004.97499614,0.0,1.0
2014-04-25,17.27,17.3,17.18,17.22,1385300,5.79681692295335,5.80688666862148,5.76660768594896,5.78003401350647,4127115.15957471,0.0,1.0
2014-04-28,17.1,17.29,17.07,17.27,1605300,5.73975503083395,5.80353008673211,5.72968528516582,5.79681692295335,4782543.82853193,0.0,1.0
2014-04-29,17.06,17.1,17.03,17.08,1753000,5.72632870327644,5.73975503083395,5.71625895760831,5.7330418670552,5222574.80310003,0.0,1.0
2014-04-30,17.17,17.29,17.03,17.07,2506500,5.76325110405959,5.80353008673211,5.71625895760831,5.72968528516582,7467417.9942785,0.0,1.0
2014-05-01,17.23,17.29,17.13,17.2,1334300,5.78339059539585,5.80353008673211,5.74982477650208,5.77332084972772,3975174.87722553,0.0,1.0
2014-05-02,17.19,17.41,17.18,17.26,2012100,5.76996426783834,5.84380906940462,5.76660768594896,5.79346034106398,5994491.02185828,0.0,1.0
2014-05-05,17.35,17.36,17.04,17.14,2356900,5.82366957806837,5.82702615995774,5.71961553949769,5.75318135839146,7021726.49938759,0.0,1.0
2014-05-06,16.87,17.35,16.75,17.25,4158200,5.66255364737829,5.82366957806837,5.62227466470577,5.7901037591746,12388197.687536,0.0,1.0
2014-05-07,16.75,16.92,16.74,16.78,3035800,5.62227466470577,5.67933655682517,5.61891808281639,5.6323444103739,9044319.78736512,0.0,1.0
2014-05-08,16.61,16.79,16.58,16.76,3098700,5.5752825182545,5.63570099226328,5.56521277258637,5.62563124659515,9231712.80226243,0.0,1.0
2014-05-09,16.51,16.68,16.49,16.6,3578800,5.54171669936073,5.59877859148013,5.53500353558198,5.57192593636512,10662036.9112004,0.0,1.0
2014-05-12,16.55,16.64,16.49,16.5,3274700,5.55514302691824,5.58535226392263,5.53500353558198,5.53836011747136,9756055.73742821,0.0,1.0
2014-05-13,16.5,16.665,16.47,16.6,2962700,5.53836011747136,5.59374371864607,5.52829037180323,5.57192593636512,8826538.71599797,0.0,1.0
2014-05-14,16.89,16.95,16.59,16.66,2572700,5.66926681115704,5.6894063024933,5.56856935447574,5.59206542770138,7664642.43921018,0.0,1.0
2014-05-15,16.86,16.94,16.62,16.62,1861500,5.65919706548891,5.68604972060393,5.57863910014387,5.57863910014387,5545820.30574484,0.0,1.0
2014-05-16,16.88,16.91,16.76,16.91,1602200,5.66591022926767,5.6759799749358,5.62563124659515,5.6759799749358,4773308.24274207,0.0,1.0
2014-05-19,17.0,17.0,16.82,16.88,1786000,5.70618921194018,5.70618921194018,5.64577073793141,5.66591022926767,5320889.10344361,0.0,1.0
2014-05-20,17.02,17.16,16.97,17.13,1864700,5.71290237571894,5.75989452217021,5.69611946627205,5.74982477650208,5555353.81365694,0.0,1.0
2014-05-21,17.06,17.1,16.95,17.01,1451000,5.72632870327644,5.73975503083395,5.6894063024933,5.70954579382956,4322849.99389512,0.0,1.0
2014-05-22,17.02,17.18,16.98,17.11,1598500,5.71290237571894,5.76660768594896,5.69947604816143,5.74311161272333,4762285.1242187,0.0,1.0
2014-05-23,17.06,17.08,16.979,17.07,1432300,5.72632870327644,5.7330418670552,5.69914038997249,5.72968528516582,4267138.55703375,0.0,1.0
2014-05-27,17.1,17.2,17.0,17.14,1639400,5.73975503083395,5.77332084972772,5.70618921194018,5.75318135839146,4884135.2722203,0.0,1.0
2014-05-28,17.14,17.22,17.071,17.12,1649000,5.75318135839146,5.78003401350647,5.73002094335476,5.7464681946127,4912735.79595661,0.0,1.0
2014-05-29,17.15,17.285,17.11,17.22,1416200,5.75653794028083,5.80185179578742,5.74311161272333,5.78003401350647,4219173.09535098,0.0,1.0
2014-05-30,17.24,17.26,17.07,17.16,4816900,5.78674717728522,5.79346034106398,5.72968528516582,5.75989452217021,14350610.7068183,0.0,1.0
2014-06-02,17.17,17.3,17.09,17.26,1778800,5.76325110405959,5.80688666862148,5.73639844894457,5.79346034106398,5299438.71064137,0.0,1.0
2014-06-03,17.11,17.16,17.01,17.11,2001600,5.74311161272333,5.75989452217021,5.70954579382956,5.74311161272333,5963209.19902168,0.0,1.0
2014-06-04,17.12,17.15,17.0,17.12,2006100,5.7464681946127,5.75653794028083,5.70618921194018,5.7464681946127,5976615.69452308,0.0,1.0
2014-06-05,17.17,17.19,17.015,17.02,1492600,5.76325110405959,5.76996426783834,5.71122408477425,5.71290237571894,4446785.59675248,0.0,1.0
2014-06-06,17.255,17.28,17.16,17.24,1891900,5.79178205011929,5.80017350484273,5.75989452217021,5.78674717728522,5636388.63090983,0.0,1.0
2014-06-09,17.32,17.39,17.25,17.25,1737000,5.81359983240023,5.83709590562587,5.7901037591746,5.7901037591746,5174907.26353951,0.0,1.0
2014-06-10,17.22,17.36,17.19,17.3,2515700,5.78003401350647,5.82702615995774,5.76996426783834,5.80688666862148,7494826.8295258,0.0,1.0
2014-06-11,17.21,17.245,17.14,17.21,1693000,5.77667743161709,5.78842546822991,5.75318135839146,5.77667743161709,5043821.52974806,0.0,1.0
2014-06-12,17.045,17.05,16.85,16.92,2384700,5.84884394223869,5.85055964888059,5.78193138320457,5.80595127619118,6949614.64204189,0.38,1.0
2014-06-13,17.01,17.16,16.96,17.07,2218200,5.83683399574539,5.8883051950024,5.81967692932638,5.85742247544819,6464391.83082875,0.0,1.0
2014-06-16,17.04,17.08,16.95,17.01,1864700,5.84712823559679,5.86085388873199,5.81624551604258,5.83683399574539,5434204.06047533,0.0,1.0
2014-06-17,17.25,17.3,17.04,17.04,3312500,5.91918791455661,5.93634498097561,5.84712823559679,5.84712823559679,9653456.82969084,0.0,1.0
2014-06-18,17.31,17.35,17.09,17.17,2236600,5.93977639425941,5.95350204739462,5.86428530201579,5.8917366082862,6518014.05140726,0.0,1.0
2014-06-19,17.32,17.38,17.2,17.35,2303200,5.94320780754321,5.96379628724602,5.9020308481376,5.95350204739462,6712103.17589252,0.0,1.0
2014-06-20,17.17,17.32,17.16,17.3,2522600,5.8917366082862,5.94320780754321,5.8883051950024,5.93634498097561,7351489.87126887,0.0,1.0
2014-06-23,17.22,17.22,17.09,17.15,2155800,5.9088936747052,5.9088936747052,5.86428530201579,5.8848737817186,6282542.56104077,0.0,1.0
2014-06-24,17.1,17.23,17.03,17.23,2497300,5.86771671529959,5.91232508798901,5.84369682231299,5.91232508798901,7277759.31797342,0.0,1.0
2014-06-25,17.12,17.23,17.08,17.12,2413100,5.8745795418672,5.91232508798901,5.86085388873199,5.8745795418672,7032379.37380437,0.0,1.0
2014-06-26,17.47,17.535,17.12,17.14,3669000,5.99467900680023,6.01698319314493,5.8745795418672,5.8814423684348,10692387.3533995,0.0,1.0
2014-06-27,17.67,17.78,17.3,17.44,28820900,6.06330727247625,6.10105281859806,5.93634498097561,5.98438476694883,83991340.0582149,0.0,1.0
2014-06-30,17.86,17.92,17.63,17.84,4772600,6.12850412486846,6.14909260457127,6.04958161934104,6.12164129830086,13908554.8876627,0.0,1.0
2014-07-01,17.72,17.925,17.68,17.85,3227600,6.08046433889525,6.15080831121317,6.06673868576005,6.12507271158466,9406036.90973892,0.0,1.0
2014-07-02,17.8,17.89,17.66,17.74,2654200,6.10791564516566,6.13879836471987,6.05987585919245,6.08732716546285,7735005.31844994,0.0,1.0
2014-07-03,17.66,17.855,17.65,17.81,1995800,6.05987585919245,6.12678841822656,6.05644444590864,6.11134705844946,5816262.3820972,0.0,1.0
2014-07-07,17.73,17.75,17.57,17.64,3732100,6.08389575217905,6.09075857874665,6.02899313963824,6.05301303262484,10876276.5989703,0.0,1.0
2014-07-08,17.6,17.73,17.5,17.72,1822100,6.03928737948964,6.08389575217905,6.00497324665163,6.08046433889525,5310056.96283161,0.0,1.0
2014-07-09,17.32,17.66,17.31,17.63,5360600,5.94320780754321,6.05987585919245,5.93977639425941,6.04958161934104,15622134.5452802,0.0,1.0
2014-07-10,17.29,17.31,17.09,17.24,4788500,5.93291356769181,5.93977639425941,5.86428530201579,5.91575650127281,13954891.4804452,0.0,1.0
2014-07-11,17.26,17.31,17.22,17.25,1344900,5.92261932784041,5.93977639425941,5.9088936747052,5.91918791455661,3919376.32913244,0.0,1.0
2014-07-14,17.36,17.43,17.28,17.29,1617000,5.95693346067842,5.98095335366502,5.92948215440801,5.93291356769181,4712344.05844833,0.0,1.0
2014-07-15,17.4,17.49,17.385,17.43,1791600,5.97065911381362,6.00154183336783,5.96551199388792,5.98095335366502,5221172.30372049,0.0,1.0
2014-07-16,17.02,17.05,16.93,16.99,18390400,5.84026540902919,5.85055964888059,5.80938268947498,5.82997116917778,53594243.7677725,0.0,1.0
2014-07-17,17.0,17.08,16.9899,17.01,3730300,5.83340258246158,5.86085388873199,5.82993685504495,5.83683399574539,10871030.9469572,0.0,1.0
2014-07-18,17.03,17.12,17.01,17.06,1974700,5.84369682231299,5.8745795418672,5.83683399574539,5.85399106216439,5754771.68349902,0.0,1.0
2014-07-21,17.06,17.07,17.015,17.05,1512300,5.85399106216439,5.85742247544819,5.83854970238729,5.85055964888059,4407221.96635214,0.0,1.0
2014-07-22,17.01,17.135,17.01,17.08,2554300,5.83683399574539,5.8797266617929,5.83683399574539,5.86085388873199,7443871.63172206,0.0,1.0
2014-07-23,17.05,17.09,16.99,17.05,3120400,5.85055964888059,5.86428530201579,5.82997116917778,5.85055964888059,9093629.18984674,0.0,1.0
2014-07-24,17.125,17.15,17.04,17.08,1496400,5.8762952485091,5.8848737817186,5.84712823559679,5.86085388873199,4360885.37356962,0.0,1.0
2014-07-25,17.18,17.2,17.13,17.14,1253600,5.89516802157,5.9020308481376,5.878010955151,5.8814423684348,3653305.20202278,0.0,1.0
2014-07-28,17.15,17.2,17.1,17.2,1108400,5.8848737817186,5.9020308481376,5.86771671529959,5.9020308481376,3230155.9396315,0.0,1.0
2014-07-29,17.03,17.19,17.03,17.13,1464200,5.84369682231299,5.8985994348538,5.84369682231299,5.878010955151,4267046.48755723,0.0,1.0
2014-07-30,16.97,17.1,16.915,17.08,1853100,5.82310834261018,5.86771671529959,5.80423556954928,5.86085388873199,5400398.74750192,0.0,1.0
2014-07-31,16.71,16.92,16.71,16.9,2661300,5.73389159723136,5.80595127619118,5.73389159723136,5.79908844962357,7755696.50139056,0.0,1.0
2014-08-01,16.73,16.81,16.65,16.68,2309600,5.74075442379896,5.76820573006937,5.71330311752855,5.72359735737995,6730754.38305026,0.0,1.0
2014-08-04,16.8,16.82,16.7,16.75,1590900,5.76477431678557,5.77163714335317,5.73046018394756,5.74761725036656,4636282.10425816,0.0,1.0
2014-08-05,16.41,16.55,16.21,16.53,5985000,5.63094919871733,5.67898898469054,5.56232093304131,5.67212615812294,17441792.9436075,0.0,1.0
2014-08-06,16.57,16.58,16.29,16.29,3535600,5.68585181125814,5.68928322454194,5.58977223931172,5.58977223931172,10303626.2542053,0.0,1.0
2014-08-07,16.49,16.74,16.461,16.59,2640100,5.65840050498774,5.74418583708276,5.64844940646471,5.69271463782575,7693914.37768054,0.0,1.0
2014-08-08,16.62,16.62,16.45,16.59,2257900,5.70300887767715,5.70300887767715,5.64467485185253,5.69271463782575,6580087.60022912,0.0,1.0
2014-08-11,16.67,16.78,16.65,16.65,1092600,5.72016594409615,5.75791149021796,5.71330311752855,5.71330311752855,3184110.77196082,0.0,1.0
2014-08-12,16.71,16.72,16.6434,16.65,1272200,5.73389159723136,5.73732301051516,5.71103838476124,5.71330311752855,3707510.27282496,0.0,1.0
2014-08-13,16.74,16.76,16.57,16.57,1326600,5.74418583708276,5.75104866365036,5.68585181125814,5.68585181125814,3866045.53366577,0.0,1.0
2014-08-14,16.79,16.82,16.69,16.79,1642700,5.76134290350176,5.77163714335317,5.72702877066376,5.76134290350176,4787240.31219114,0.0,1.0
2014-08-15,16.81,16.84,16.73,16.81,1471400,5.76820573006937,5.77849996992077,5.74075442379896,5.76820573006937,4288029.09560969,0.0,1.0
2014-08-18,16.93,16.96,16.84,16.85,1173800,5.80938268947498,5.81967692932638,5.77849996992077,5.78193138320457,3420747.96277468,0.0,1.0
2014-08-19,16.89,16.99,16.85,16.93,1386200,5.79565703633977,5.82997116917778,5.78193138320457,5.80938268947498,4039734.90032225,0.0,1.0
2014-08-20,16.98,17.01,16.92,16.93,2004000,5.82653975589398,5.83683399574539,5.80595127619118,5.80938268947498,5840159.24126806,0.0,1.0
2014-08-21,16.96,17.03,16.95,17.0,1438200,5.81967692932638,5.84369682231299,5.81624551604258,5.83340258246158,4191275.95847891,0.0,1.0
2014-08-22,16.95,17.03,16.93,16.98,797100,5.81624551604258,5.84369682231299,5.80938268947498,5.82653975589398,2322949.56647444,0.0,1.0
2014-08-25,16.99,17.0,16.89,17.0,1613200,5.82997116917778,5.83340258246158,5.79565703633977,5.83340258246158,4701269.90419842,0.0,1.0
2014-08-26,16.97,17.03,16.9438,17.03,1401600,5.82310834261018,5.84369682231299,5.81411803980662,5.84369682231299,4084614.36754557,0.0,1.0
2014-08-27,17.06,17.08,16.97,17.03,1382500,5.85399106216439,5.86085388873199,5.82310834261018,5.84369682231299,4028952.17118418,0.0,1.0
2014-08-28,17.1,17.11,16.97,17.06,1188800,5.86771671529959,5.87114812858339,5.82310834261018,5.85399106216439,3464461.72955064,0.0,1.0
2014-08-29,17.15,17.24,17.07,17.1,1562400,5.8848737817186,5.91575650127281,5.85742247544819,5.86771671529959,4553225.94738384,0.0,1.0
2014-09-02,17.11,17.17,17.05,17.17,1311500,5.87114812858339,5.8917366082862,5.85055964888059,5.8917366082862,3822040.34177798,0.0,1.0
2014-09-03,17.04,17.17,17.02,17.17,1166200,5.84712823559679,5.8917366082862,5.84026540902919,5.8917366082862,3398599.65427486,0.0,1.0
2014-09-04,17.04,17.1,17.0,17.08,1441600,5.84712823559679,5.86771671529959,5.83340258246158,5.86085388873199,4201184.41228146,0.0,1.0
2014-09-05,17.05,17.08,16.98,17.06,910900,5.85055964888059,5.86085388873199,5.82653975589398,5.85399106216439,2654591.34374804,0.0,1.0
2014-09-08,17.035,17.1,16.98,17.05,1101000,5.84541252895489,5.86771671529959,5.82653975589398,5.85055964888059,3208590.48135536,0.0,1.0
2014-09-09,17.1,17.1,16.995,17.03,2352700,5.86771671529959,5.86771671529959,5.83168687581968,5.84369682231299,6856358.60625318,0.0,1.0
2014-09-10,17.04,17.09,17.04,17.08,1878800,5.84712823559679,5.86428530201579,5.84712823559679,5.86085388873199,5475295.00124473,0.0,1.0
2014-09-11,16.67,16.8,16.62,16.71,1312400,5.85055964888059,5.89618488909381,5.83301147956781,5.86459818433081,3739421.40803332,0.38,1.0
2014-09-12,16.58,16.71,16.55,16.68,1495500,5.81897294411759,5.86459818433081,5.80844404252992,5.85406928274314,4261128.25031532,0.0,1.0
2014-09-15,16.42,16.62,16.36,16.6,2014500,5.76281880231669,5.83301147956781,5.74176099914136,5.8259922118427,5739914.98512887,0.0,1.0
2014-09-16,16.38,16.48,16.26,16.36,1742000,5.74878026686647,5.78387660549203,5.7066646605158,5.74176099914136,4963480.71685008,0.0,1.0
2014-09-17,16.5,16.58,16.38,16.41,1160300,5.79089587321714,5.81897294411759,5.74878026686647,5.75930916845414,3306042.86783074,0.0,1.0
2014-09-18,16.45,16.59,16.4,16.52,2508300,5.77334770390436,5.82248257798014,5.75579953459158,5.79791514094225,7146899.35825205,0.0,1.0
2014-09-19,16.35,16.53,16.32,16.5,3341900,5.7382513652788,5.80142477480481,5.72772246369113,5.79089587321714,9522075.89416837,0.0,1.0
2014-09-22,16.27,16.435,16.22,16.35,2187700,5.71017429437835,5.76808325311053,5.69262612506558,5.7382513652788,6233413.75674681,0.0,1.0
2014-09-23,16.25,16.48,16.23,16.25,2535400,5.70315502665324,5.78387660549203,5.69613575892813,5.70315502665324,7224115.39006987,0.0,1.0
2014-09-24,16.4,16.42,16.2,16.21,3511461,5.75579953459158,5.76281880231669,5.68560685734046,5.68911649120302,10005206.0628422,0.0,1.0
2014-09-25,16.12,16.44,16.11,16.44,2690107,5.65752978644002,5.7698380700418,5.65402015257746,5.7698380700418,7664922.05554731,0.0,1.0
2014-09-26,16.2,16.24,16.06,16.14,3003419,5.68560685734046,5.69964539279069,5.63647198326468,5.66454905416513,8557641.9581637,0.0,1.0
2014-09-29,16.17,16.23,16.02,16.14,3427892,5.6750779557528,5.69613575892813,5.62243344781446,5.66454905416513,9767092.90553654,0.0,1.0
2014-09-30,16.16,16.32,16.125,16.3,3780135,5.67156832189024,5.72772246369113,5.6592846033713,5.72070319596602,10770738.9090643,0.0,1.0
2014-10-01,16.21,16.27,16.07,16.17,3645966,5.68911649120302,5.71017429437835,5.63998161712724,5.6750779557528,10388451.1683645,0.0,1.0
2014-10-02,16.14,16.31,16.0507,16.26,2046441,5.66454905416513,5.72421282982858,5.6332080237725,5.7066646605158,5830924.47857141,0.0,1.0
2014-10-03,16.19,16.25,16.1,16.19,4642655,5.68209722347791,5.70315502665324,5.65051051871491,5.68209722347791,13228317.2029206,0.0,1.0
2014-10-06,16.2,16.27,16.125,16.21,1350527,5.68560685734046,5.71017429437835,5.6592846033713,5.68911649120302,3848056.67169081,0.0,1.0
2014-10-07,16.14,16.285,16.11,16.16,2368245,5.66454905416513,5.71543874517219,5.65402015257746,5.67156832189024,6747840.63735742,0.0,1.0
2014-10-08,16.15,16.23,15.94,16.07,2102026,5.66805868802768,5.69613575892813,5.59435637691401,5.63998161712724,5989302.82279995,0.0,1.0
2014-10-09,15.93,16.19,15.91,16.13,2455452,5.59084674305146,5.68209722347791,5.58382747532634,5.66103942030257,6996319.5483071,0.0,1.0
2014-10-10,15.44,15.98,15.11,15.96,4699989,5.41887468378622,5.60839491236424,5.30305676632188,5.60137564463912,13391678.9729664,0.0,1.0
2014-10-13,15.29,15.62,15.28,15.4,3590047,5.36623017584788,5.48204809331223,5.36272054198533,5.404836148336,10229121.1579136,0.0,1.0
2014-10-14,15.39,15.46,15.215,15.3,3515786,5.40132651447344,5.42589395151133,5.33990792187871,5.36973980971044,10017529.2856323,0.0,1.0
2014-10-15,15.16,15.33,14.68,15.22,5205118,5.32060493563466,5.38026871129811,5.15214251023198,5.34166273880999,14830943.0665495,0.0,1.0
2014-10-16,15.69,15.72,14.93,15.01,5134611,5.50661553035012,5.51714443193778,5.23988335679587,5.26796042769632,14630047.46672,0.0,1.0
2014-10-17,15.91,16.08,15.75,15.82,2933264,5.58382747532634,5.64349125098979,5.52767333352545,5.55224077056334,8357749.31195784,0.0,1.0
2014-10-20,16.01,16.06,15.9,15.94,1938380,5.6189238139519,5.63647198326468,5.58031784146379,5.59435637691401,5523026.26402289,0.0,1.0
2014-10-21,16.08,16.08,15.94,16.05,3307834,5.64349125098979,5.64349125098979,5.59435637691401,5.63296234940213,9425011.63808329,0.0,1.0
2014-10-22,15.97,16.17,15.96,16.08,1761859,5.60488527850168,5.6750779557528,5.60137564463912,5.64349125098979,5020064.96688219,0.0,1.0
2014-10-23,15.93,16.1,15.9,16.1,2176911,5.59084674305146,5.65051051871491,5.58031784146379,5.65051051871491,6202672.65832309,0.0,1.0
2014-10-24,15.99,16.03,15.93,15.97,1050933,5.61190454622679,5.62594308167701,5.59084674305146,5.60488527850168,2994423.46739461,0.0,1.0
2014-10-27,15.885,15.94,15.83,15.92,1764915,5.57505339066995,5.59435637691401,5.5557504044259,5.5873371091889,5028772.42788718,0.0,1.0
2014-10-28,15.89,15.94,15.77,15.93,2379917,5.57680820760123,5.59435637691401,5.53469260125056,5.59084674305146,6781097.66774036,0.0,1.0
2014-10-29,15.91,16.0,15.82,15.91,1441227,5.58382747532634,5.61541418008935,5.55224077056334,5.58382747532634,4106488.1877748,0.0,1.0
2014-10-30,15.91,15.95,15.78,15.87,1491071,5.58382747532634,5.59786601077657,5.53820223511312,5.56978893987612,4248508.70031824,0.0,1.0
2014-10-31,15.99,16.01,15.94,15.99,1558382,5.61190454622679,5.6189238139519,5.59435637691401,5.61190454622679,4440297.93713334,0.0,1.0
2014-11-03,15.92,16.02,15.88,15.95,1709533,5.5873371091889,5.62243344781446,5.57329857373868,5.59786601077657,4870972.49157226,0.0,1.0
2014-11-04,15.92,16.02,15.85,16.0,1783649,5.5873371091889,5.62243344781446,5.56276967215101,5.61541418008935,5082151.21534382,0.0,1.0
2014-11-05,16.14,16.24,15.9772,16.05,2043904,5.66454905416513,5.69964539279069,5.60741221488272,5.63296234940213,5823695.80430124,0.0,1.0
2014-11-06,16.13,16.25,16.01,16.2,1491636,5.66103942030257,5.70315502665324,5.6189238139519,5.68560685734046,4250118.55485614,0.0,1.0
2014-11-07,16.29,16.44,16.2,16.3,2281943,5.71719356210347,5.7698380700418,5.68560685734046,5.72070319596602,6501940.34296844,0.0,1.0
2014-11-10,16.33,16.39,16.28,16.32,992198,5.73123209755369,5.75228990072902,5.71368392824091,5.72772246369113,2827069.82795478,0.0,1.0
2014-11-11,16.33,16.45,16.27,16.34,2027018,5.73123209755369,5.77334770390436,5.71017429437835,5.73474173141625,5775582.52336855,0.0,1.0
2014-11-12,16.4,16.41,16.295,16.33,1071891,5.75579953459158,5.75930916845414,5.71894837903475,5.73123209755369,3054139.09820043,0.0,1.0
2014-11-13,16.36,16.44,16.18,16.18,1221096,5.74176099914136,5.7698380700418,5.67858758961535,5.67858758961535,3479268.91470882,0.0,1.0
2014-11-14,16.38,16.44,16.3,16.37,1602299,5.74878026686647,5.7698380700418,5.72070319596602,5.74527063300391,4565430.6481792,0.0,1.0
2014-11-17,16.42,16.42,16.185,16.33,1627474,5.76281880231669,5.76281880231669,5.68034240654663,5.73123209755369,4637161.7773679,0.0,1.0
2014-11-18,16.33,16.45,16.18,16.45,1637896,5.73123209755369,5.77334770390436,5.67858758961535,5.77334770390436,4666857.18266698,0.0,1.0
2014-11-19,16.35,16.38,16.25,16.33,1869165,5.7382513652788,5.74878026686647,5.70315502665324,5.73123209755369,5325811.95988007,0.0,1.0
2014-11-20,16.41,16.42,16.27,16.36,1430756,5.75930916845414,5.76281880231669,5.71017429437835,5.74176099914136,4076653.16677242,0.0,1.0
2014-11-21,16.18,16.45,16.18,16.45,2104020,5.67858758961535,5.77334770390436,5.67858758961535,5.77334770390436,5994984.32713371,0.0,1.0
2014-11-24,16.34,16.38,16.25,16.26,1403029,5.73474173141625,5.74878026686647,5.70315502665324,5.7066646605158,3997650.62381254,0.0,1.0
2014-11-25,16.4,16.455,16.28,16.33,1479078,5.75579953459158,5.77510252083564,5.71368392824091,5.73123209755369,4214337.04461377,0.0,1.0
2014-11-26,16.43,16.475,16.3,16.45,1285868,5.76632843617925,5.78212178856075,5.72070319596602,5.77334770390436,3663823.77865361,0.0,1.0
2014-11-28,16.45,16.45,16.3,16.45,940652,5.77334770390436,5.77334770390436,5.72070319596602,5.77334770390436,2680199.80669717,0.0,1.0
2014-12-01,16.13,16.44,15.99,16.4,1742934,5.66103942030257,5.7698380700418,5.61190454622679,5.75579953459158,4966141.96311274,0.0,1.0
2014-12-02,16.07,16.34,16.05,16.33,1535960,5.63998161712724,5.73474173141625,5.63296234940213,5.73123209755369,4376410.93102931,0.0,1.0
2014-12-03,16.0,16.12,16.0,16.1,1542616,5.61541418008935,5.65752978644002,5.61541418008935,5.65051051871491,4395375.87227578,0.0,1.0
2014-12-04,16.04,16.09,15.95,16.0,1730065,5.62945271553957,5.64700088485235,5.59786601077657,5.61541418008935,4929474.32054951,0.0,1.0
2014-12-05,16.05,16.15,15.995,16.09,1338679,5.63296234940213,5.66805868802768,5.61365936315807,5.64700088485235,3814298.16449607,0.0,1.0
2014-12-08,15.97,16.19,15.91,16.11,2038785,5.60488527850168,5.68209722347791,5.58382747532634,5.65402015257746,5809110.23725786,0.0,1.0
2014-12-09,16.16,16.16,15.82,15.89,2929595,5.67156832189024,5.67156832189024,5.55224077056334,5.57680820760123,8347295.23001172,0.0,1.0
2014-12-10,16.17,16.22,16.115,16.16,4323832,5.6750779557528,5.69262612506558,5.65577496950874,5.67156832189024,12319894.8076345,0.0,1.0
2014-12-11,15.5,15.87,15.4,15.87,3420764,5.57329857373868,5.70633860420857,5.53734180874682,5.70633860420857,9513547.73093233,0.38,1.0
2014-12-12,15.13,15.3925,15.12,15.38,4241031,5.44025854326879,5.53464505137243,5.4366628667696,5.53015045574844,11794806.9047919,0.0,1.0
2014-12-15,14.89,15.32,14.84,15.23,3907474,5.35396230728832,5.50857639675332,5.33598392479239,5.47621530826065,10867145.5868856,0.0,1.0
2014-12-16,14.66,14.93,14.63,14.75,4410876,5.27126174780703,5.36834501328506,5.26047471830947,5.30362283629971,12267165.8615514,0.0,1.0
2014-12-17,14.855,14.9,14.66,14.66,3101938,5.34137743954116,5.3575579837875,5.27126174780703,5.27126174780703,8626855.05968632,0.0,1.0
2014-12-18,15.81,15.82,15.188,15.5,4906938,5.68476454521345,5.68836022171264,5.46111346696407,5.57329857373868,13646772.7313915,0.0,1.0
2014-12-19,15.91,15.99,15.71,15.9,2932852,5.72072131020531,5.7494867221988,5.64880778022159,5.71712563370613,8156606.97135505,0.0,1.0
2014-12-22,15.765,15.94,15.66,15.9,2725497,5.66858400096711,5.73150833970287,5.63082939772566,5.71712563370613,7579928.28503016,0.0,1.0
2014-12-23,15.79,15.81,15.7,15.79,1894933,5.67757319221508,5.68476454521345,5.6452121037224,5.67757319221508,5270031.94094033,0.0,1.0
2014-12-24,15.86,15.86,15.75,15.8,1019148,5.70274292770938,5.70274292770938,5.66319048621833,5.68116886871427,2834370.6677468,0.0,1.0
2014-12-26,15.95,15.97,15.86,15.88,1530166,5.73510401620206,5.74229536920043,5.70274292770938,5.70993428070776,4255571.93575757,0.0,1.0
2014-12-29,15.79,15.93,15.74,15.9,2257525,5.67757319221508,5.72791266320369,5.65959480971915,5.71712563370613,6278443.01485662,0.0,1.0
2014-12-30,15.77,15.88,15.53,15.68,2846988,5.67038183921671,5.70993428070776,5.58408560323624,5.63802075072403,7917809.07054435,0.0,1.0
2014-12-31,15.605,15.9,15.57,15.89,3210830,5.61105317698013,5.71712563370613,5.59846830923298,5.71352995720694,8929696.54174023,0.0,1.0
2015-01-02,15.85,15.895,15.57,15.62,2265866,5.6991472512102,5.71532779545653,5.59846830923298,5.61644669172891,6301640.31862377,0.0,1.0
2015-01-05,15.72,15.85,15.6328,15.83,2204099,5.65240345672078,5.6991472512102,5.62104915764787,5.69195589821182,6129859.0140098,0.0,1.0
2015-01-06,15.55,15.865,15.5,15.77,3288527,5.59127695623461,5.70454076595898,5.57329857373868,5.67038183921671,9145781.05328509,0.0,1.0
2015-01-07,15.64,15.73,15.6,15.73,2209538,5.62363804472729,5.65599913321996,5.60925533873054,5.65599913321996,6144985.51385268,0.0,1.0
2015-01-08,15.81,15.855,15.67,15.76,2082767,5.68476454521345,5.70094508945979,5.63442507422484,5.66678616271752,5792420.42622956,0.0,1.0
2015-01-09,15.84,15.94,15.7,15.8,2088510,5.69555157471101,5.73150833970287,5.6452121037224,5.68116886871427,5808392.38589084,0.0,1.0
2015-01-12,15.96,16.0,15.83,15.89,1832248,5.73869969270125,5.75308239869799,5.69195589821182,5.71352995720694,5095697.57016424,0.0,1.0
2015-01-13,15.78,16.08,15.65,16.0,1579283,5.67397751571589,5.78184781069148,5.62723372122647,5.75308239869799,4392172.09990225,0.0,1.0
2015-01-14,15.76,15.78,15.58,15.64,1606079,5.66678616271752,5.67397751571589,5.60206398573217,5.62363804472729,4466694.93310502,0.0,1.0
2015-01-15,15.66,15.99,15.64,15.98,2013620,5.63082939772566,5.7494867221988,5.62363804472729,5.74589104569962,5600114.47207699,0.0,1.0
2015-01-16,15.85,15.86,15.575,15.62,1913802,5.6991472512102,5.70274292770938,5.60026614748257,5.61644669172891,5322508.85315495,0.0,1.0
2015-01-20,15.99,16.06,15.8,15.97,2227411,5.7494867221988,5.77465645769311,5.68116886871427,5.74229536920043,6194692.43271495,0.0,1.0
2015-01-21,15.9,16.04,15.88,16.0,2136255,5.71712563370613,5.76746510469473,5.70993428070776,5.75308239869799,5941176.85638145,0.0,1.0
2015-01-22,15.63,16.0,15.63,16.0,3423820,5.6200423682281,5.75308239869799,5.6200423682281,5.75308239869799,9522046.82700143,0.0,1.0
2015-01-23,16.005,16.04,15.6201,15.63,3165761,5.75488023694758,5.76746510469473,5.6164826484939,5.6200423682281,8804354.34254573,0.0,1.0
2015-01-26,16.35,16.45,16.02,16.22,3978737,5.87893107616951,5.91488784116137,5.76027375169636,5.83218728168009,11065336.386353,0.0,1.0
2015-01-27,16.43,16.53,16.25,16.3,3000702,5.907696488163,5.94365325315486,5.84297431117765,5.86095269367358,8345305.81569033,0.0,1.0
2015-01-28,16.39,16.555,16.36,16.53,2984262,5.89331378216625,5.95264244440283,5.88252675266869,5.94365325315486,8299584.23866937,0.0,1.0
2015-01-29,16.51,16.57,16.3,16.43,2111704,5.93646190015649,5.95803595915161,5.86095269367358,5.907696488163,5872897.63269279,0.0,1.0
2015-01-30,16.65,16.8,16.35,16.46,3840560,5.98680137114509,6.04073651863289,5.87893107616951,5.91848351766056,10681049.8688333,0.0,1.0
2015-02-02,16.69,16.75,16.58,16.72,2839695,6.00118407714184,6.02275813613696,5.96163163565079,6.0119711066394,7897526.3782564,0.0,1.0
2015-02-03,16.84,16.88,16.61,16.61,3007228,6.05511922462963,6.06950193062638,5.97241866514835,5.97241866514835,8363455.39060753,0.0,1.0
2015-02-04,16.82,16.93,16.7,16.86,1780766,6.04792787163126,6.08748031312231,6.00477975364103,6.06231057762801,4952520.06236661,0.0,1.0
2015-02-05,16.885,16.93,16.77,16.91,1509935,6.07129976887597,6.08748031312231,6.02994948913533,6.08028896012394,4199307.14106712,0.0,1.0
2015-02-06,16.88,17.1,16.85,16.96,2638910,6.06950193062638,6.14860681360848,6.05871490112882,6.09826734261987,7339119.63603296,0.0,1.0
2015-02-09,16.84,17.08,16.77,17.08,2457359,6.05511922462963,6.1414154606101,6.02994948913533,6.1414154606101,6834204.91402978,0.0,1.0
2015-02-10,16.69,16.89,16.58,16.88,2103014,6.00118407714184,6.07309760712557,5.96163163565079,6.06950193062638,5848729.71880519,0.0,1.0
2015-02-11,16.6,16.68,16.43,16.5,1748887,5.96882298864916,5.99758840064265,5.907696488163,5.9328662236573,4863860.80726617,0.0,1.0
2015-02-12,16.84,16.87,16.56,16.63,2101958,6.05511922462963,6.06590625412719,5.95444028265242,5.97961001814672,5845792.85838341,0.0,1.0
2015-02-13,16.85,16.96,16.7,16.93,1794585,6.05871490112882,6.09826734261987,6.00477975364103,6.08748031312231,4990952.32957176,0.0,1.0
2015-02-17,16.97,17.015,16.79,16.85,1797607,6.10186301911906,6.11804356336539,6.0371408421337,6.05871490112882,4999356.86763485,0.0,1.0
2015-02-18,16.88,17.01,16.81,16.98,1145181,6.06950193062638,6.1162457251158,6.04433219513207,6.10545869561824,3184883.29041606,0.0,1.0
2015-02-19,16.95,16.97,16.81,16.93,903133,6.09467166612068,6.10186301911906,6.04433219513207,6.08748031312231,2511719.28343496,0.0,1.0
2015-02-20,16.92,17.0,16.88,16.99,1271438,6.08388463662313,6.11265004861661,6.06950193062638,6.10905437211743,3536018.88347782,0.0,1.0
2015-02-23,17.05,17.05,16.92,16.94,1259842,6.13062843111255,6.13062843111255,6.08388463662313,6.0910759896215,3503769.04119467,0.0,1.0
2015-02-24,17.05,17.12,16.95,17.05,2083326,6.13062843111255,6.15579816660685,6.09467166612068,6.13062843111255,5793975.07109298,0.0,1.0
2015-02-25,17.02,17.13,16.98,17.12,2391392,6.11984140161499,6.15939384310604,6.10545869561824,6.15579816660685,6650742.91455643,0.0,1.0
2015-02-26,17.25,17.43,17.12,17.17,3293390,6.20254196109627,6.26726413808162,6.15579816660685,6.17377654910278,9159305.62926154,0.0,1.0
2015-02-27,17.3,17.385,17.25,17.34,2505535,6.2205203435922,6.25108359383529,6.20254196109627,6.23490304958895,6968188.04630239,0.0,1.0
2015-03-02,17.345,17.44,17.28,17.4,1924879,6.23670088783854,6.27085981458081,6.21332899059383,6.25647710858406,5353315.29528763,0.0,1.0
2015-03-03,17.47,17.495,17.34,17.35,2218285,6.28164684407837,6.29063603532633,6.23490304958895,6.23849872608813,6169311.95145623,0.0,1.0
2015-03-04,17.47,17.5,17.34,17.48,1540617,6.28164684407837,6.29243387357593,6.23490304958895,6.28524252057755,4284637.39813263,0.0,1.0
2015-03-05,17.59,17.59,17.39,17.53,2183719,6.3247949620686,6.3247949620686,6.25288143208488,6.30322090307349,6073179.83276363,0.0,1.0
2015-03-06,17.6,17.66,17.51,17.54,2726006,6.32839063856779,6.34996469756291,6.29602955007511,6.30681657957267,7581343.87400239,0.0,1.0
2015-03-09,17.55,17.68,17.54,17.68,2547887,6.31041225607186,6.35715605056128,6.30681657957267,6.35715605056128,7085973.94837001,0.0,1.0
2015-03-10,17.4,17.64,17.33,17.55,3238702,6.25647710858406,6.34277334456453,6.23130737308976,6.31041225607186,9007211.85772126,0.0,1.0
2015-03-11,16.82,17.06,16.71,17.02,3479831,6.20254196109627,6.29104434341869,6.16197836919849,6.27629394636495,9436575.80829247,0.43,1.0
2015-03-12,16.77,16.91,16.75,16.86,2587205,6.1841039647791,6.23573035446718,6.17672876625223,6.21729235815001,7015960.29062714,0.0,1.0
2015-03-13,16.84,16.9,16.75,16.79,1981778,6.20991715962314,6.23204275520374,6.17672876625223,6.19147916330597,5374168.55364707,0.0,1.0
2015-03-16,16.89,17.0,16.84,16.95,995212,6.22835515594031,6.26891874783809,6.20991715962314,6.25048075152091,2698807.35108181,0.0,1.0
2015-03-17,16.95,16.99,16.84,16.87,1434432,6.25048075152091,6.26523114857465,6.20991715962314,6.22097995741344,3889880.37345509,0.0,1.0
2015-03-18,16.88,16.95,16.72,16.89,1790610,6.22466755667687,6.25048075152091,6.16566596846193,6.22835515594031,4855760.81369658,0.0,1.0
2015-03-19,16.86,16.95,16.69,16.88,1204767,6.21729235815001,6.25048075152091,6.15460317067163,6.22466755667687,3267076.79965754,0.0,1.0
2015-03-20,17.03,17.06,16.93,16.98,2313866,6.27998154562839,6.29104434341869,6.24310555299405,6.26154354931122,6274721.93886153,0.0,1.0
2015-03-23,17.2,17.25,16.97,17.03,1878161,6.34267073310677,6.36110872942394,6.25785595004778,6.27998154562839,5093180.86328859,0.0,1.0
2015-03-24,17.17,17.36,17.11,17.26,1944018,6.33160793531647,6.40167232132172,6.30948233973586,6.36479632868737,5271771.31006796,0.0,1.0
2015-03-25,17.18,17.29,17.14,17.24,1005164,6.3352955345799,6.37585912647768,6.32054513752616,6.35742113016051,2725795.09917766,0.0,1.0
2015-03-26,17.2,17.24,17.09,17.18,2057792,6.34267073310677,6.35742113016051,6.30210714120899,6.3352955345799,5580302.665761,0.0,1.0
2015-03-27,17.16,17.215,17.08,17.18,1527698,6.32792033605303,6.34820213200192,6.29841954194556,6.3352955345799,4142798.31094579,0.0,1.0
2015-03-30,17.12,17.21,17.06,17.09,2342649,6.3131699389993,6.3463583323702,6.29104434341869,6.30210714120899,6352775.43096792,0.0,1.0
2015-03-31,17.17,17.28,17.09,17.28,2279118,6.33160793531647,6.37217152721424,6.30210714120899,6.37217152721424,6180492.61100436,0.0,1.0
2015-04-01,17.17,17.2,17.07,17.19,1765539,6.33160793531647,6.34267073310677,6.29473194268212,6.33898313384334,4787773.49129796,0.0,1.0
2015-04-02,17.14,17.32,17.09,17.14,3426205,6.32054513752616,6.38692192426798,6.30210714120899,6.32054513752616,9291153.28222857,0.0,1.0
2015-04-06,17.3,17.35,17.09,17.09,2267277,6.37954672574111,6.39798472205828,6.30210714120899,6.30210714120899,6148382.28893815,0.0,1.0
2015-04-07,17.24,17.35,17.18,17.29,1059976,6.35742113016051,6.39798472205828,6.3352955345799,6.37585912647768,2874433.80985186,0.0,1.0
2015-04-08,17.29,17.315,17.1,17.23,2966778,6.37585912647768,6.38507812463626,6.30579474047243,6.35373353089707,8045283.09086686,0.0,1.0
2015-04-09,17.255,17.37,17.17,17.32,1880847,6.36295252905566,6.40535992058515,6.33160793531647,6.38692192426798,5100464.7350114,0.0,1.0
2015-04-10,17.14,17.36,17.09,17.29,2720247,6.32054513752616,6.40167232132172,6.30210714120899,6.37585912647768,7376742.44317617,0.0,1.0
2015-04-13,17.11,17.165,16.88,17.12,1794656,6.30948233973586,6.32976413568475,6.22466755667687,6.3131699389993,4866732.72173474,0.0,1.0
2015-04-14,17.19,17.24,17.0767,17.09,1769409,6.33898313384334,6.35742113016051,6.29720263418862,6.30210714120899,4798268.12404825,0.0,1.0
2015-04-15,17.14,17.25,17.1,17.21,1352200,6.32054513752616,6.36110872942394,6.30579474047243,6.3463583323702,3666884.34236406,0.0,1.0
2015-04-16,17.16,17.22,17.02,17.13,1601791,6.32792033605303,6.35004593163364,6.27629394636495,6.31685753826273,4343723.07176429,0.0,1.0
2015-04-17,17.08,17.24,17.0,17.1,2644401,6.29841954194556,6.35742113016051,6.26891874783809,6.30579474047243,7171063.91201883,0.0,1.0
2015-04-20,17.11,17.205,17.065,17.1,1186508,6.30948233973586,6.34451453273848,6.29288814305041,6.30579474047243,3217562.20033257,0.0,1.0
2015-04-21,17.06,17.19,17.04,17.16,1410038,6.29104434341869,6.33898313384334,6.28366914489182,6.32792033605303,3823728.93383992,0.0,1.0
2015-04-22,17.14,17.17,17.03,17.07,1277081,6.32054513752616,6.33160793531647,6.27998154562839,6.29473194268212,3463177.2835606,0.0,1.0
2015-04-23,17.2,17.22,17.1,17.15,2430885,6.34267073310677,6.35004593163364,6.30579474047243,6.3242327367896,6592053.05767465,0.0,1.0
2015-04-24,17.21,17.22,17.02,17.19,1161148,6.3463583323702,6.35004593163364,6.27629394636495,6.33898313384334,3148791.17021694,0.0,1.0
2015-04-27,17.13,17.2,17.1,17.2,714934,6.31685753826273,6.34267073310677,6.30579474047243,6.34267073310677,1938751.8787337,0.0,1.0
2015-04-28,17.18,17.19,17.05,17.13,1017505,6.3352955345799,6.33898313384334,6.28735674415526,6.31685753826273,2759261.31694804,0.0,1.0
2015-04-29,17.15,17.19,17.1,17.19,1238469,6.3242327367896,6.33898313384334,6.30579474047243,6.33898313384334,3358469.59370158,0.0,1.0
2015-04-30,17.02,17.1724,16.99,17.16,2123445,6.27629394636495,6.33249295913969,6.26523114857465,6.32792033605303,5758339.90709308,0.0,1.0
2015-05-01,16.95,17.0614,16.8335,17.0,2214815,6.25048075152091,6.29156060731557,6.20752022010191,6.26891874783809,6006116.28807356,0.0,1.0
2015-05-04,16.63,16.85,16.56,16.8,4637058,6.13247757509102,6.21360475888657,6.10666438024698,6.1951667625694,12574734.0443973,0.0,1.0
2015-05-05,16.24,16.53,16.12,16.44,3585343,5.98866120381709,6.09560158245668,5.94441001265588,6.06241318908577,9722702.34336976,0.0,1.0
2015-05-06,16.22,16.3,15.94,16.28,4581425,5.98128600529022,6.01078679939769,5.87803322591406,6.00341160087083,12423868.9529768,0.0,1.0
2015-05-07,16.42,16.44,16.2,16.23,2148334,6.0550379905589,6.06241318908577,5.97391080676335,5.98497360455365,5825833.68345538,0.0,1.0
2015-05-08,16.39,16.55,16.325,16.5,1187285,6.0439751927686,6.10297678098355,6.02000579755628,6.08453878466638,3219669.26225685,0.0,1.0
2015-05-11,16.45,16.555,16.38,16.39,2129735,6.06610078834921,6.10482058061526,6.04028759350517,6.0439751927686,5775397.07505156,0.0,1.0
2015-05-12,16.19,16.48,16.16,16.41,2081329,5.97022320749992,6.07716358613951,5.95916040970962,6.05135039129547,5644130.10013922,0.0,1.0
2015-05-13,16.36,16.42,16.19,16.19,1309361,6.0329123949783,6.0550379905589,5.97022320749992,5.97022320749992,3550713.91022197,0.0,1.0
2015-05-14,16.43,16.49,16.36,16.39,950058,6.05872558982234,6.08085118540294,6.0329123949783,6.0439751927686,2576359.1218294,0.0,1.0
2015-05-15,16.54,16.55,16.42,16.46,902293,6.09928918172011,6.10297678098355,6.0550379905589,6.06978838761264,2446830.40520981,0.0,1.0
2015-05-18,16.49,16.57,16.47,16.5,876270,6.08085118540294,6.11035197951042,6.07347598687607,6.08453878466638,2376261.45739044,0.0,1.0
2015-05-19,16.65,16.66,16.5,16.51,1133963,6.13985277361789,6.14354037288132,6.08453878466638,6.08822638392981,3075071.12078108,0.0,1.0
2015-05-20,16.57,16.74,16.55,16.65,1337718,6.11035197951042,6.1730411669888,6.10297678098355,6.13985277361789,3627612.17918841,0.0,1.0
2015-05-21,16.56,16.61,16.48,16.53,1530431,6.10666438024698,6.12510237656415,6.07716358613951,6.09560158245668,4150209.63686479,0.0,1.0
2015-05-22,16.62,16.65,16.56,16.57,829117,6.12878997582759,6.13985277361789,6.10666438024698,6.11035197951042,2248392.35711275,0.0,1.0
2015-05-26,16.55,16.647,16.51,16.61,1191606,6.10297678098355,6.13874649383886,6.08822638392981,6.12510237656415,3231386.91293231,0.0,1.0
2015-05-27,16.54,16.65,16.52,16.57,844012,6.09928918172011,6.13985277361789,6.09191398319324,6.11035197951042,2288784.49014005,0.0,1.0
2015-05-28,16.77,16.79,16.56,16.56,1367366,6.1841039647791,6.19147916330597,6.10666438024698,6.10666438024698,3708011.37086302,0.0,1.0
2015-05-29,16.75,16.79,16.695,16.78,983022,6.17672876625223,6.19147916330597,6.15644697030334,6.18779156404253,2665750.61381409,0.0,1.0
2015-06-01,16.56,16.8,16.53,16.79,1370317,6.10666438024698,6.1951667625694,6.09560158245668,6.19147916330597,3716013.86730905,0.0,1.0
2015-06-02,16.66,16.67,16.52,16.53,911921,6.14354037288132,6.14722797214476,6.09191398319324,6.09560158245668,2472939.53288935,0.0,1.0
2015-06-03,16.77,16.78,16.64,16.67,1172106,6.1841039647791,6.18779156404253,6.13616517435446,6.14722797214476,3178506.98046958,0.0,1.0
2015-06-04,16.6,16.8,16.57,16.8,1412882,6.12141477730072,6.1951667625694,6.11035197951042,6.1951667625694,3831441.26860525,0.0,1.0
2015-06-05,16.47,16.75,16.45,16.75,1767669,6.07347598687607,6.17672876625223,6.06610078834921,6.17672876625223,4793549.60699774,0.0,1.0
2015-06-08,16.39,16.46,16.31,16.45,1512438,6.0439751927686,6.06978838761264,6.01447439866113,6.06610078834921,4101416.37405444,0.0,1.0
2015-06-09,16.41,16.5,16.32,16.39,2032185,6.05135039129547,6.08453878466638,6.01816199792456,6.0439751927686,5510861.82316751,0.0,1.0
2015-06-10,16.42,16.49,16.37,16.44,1674890,6.0550379905589,6.08085118540294,6.03659999424173,6.06241318908577,4541952.3119229,0.0,1.0
2015-06-11,16.045,16.2,15.99,16.15,2296955,6.05688179019062,6.11539326899894,6.03611965254896,6.09651859841561,6084755.20104878,0.38,1.0
2015-06-12,16.07,16.13,16.0202,16.05,1134635,6.06631912548229,6.08896873018228,6.04751995358129,6.05876925724895,3005708.08637608,0.0,1.0
2015-06-15,16.01,16.05,15.9435,16.02,1503083,6.04366952078229,6.05876925724895,6.01856620890646,6.04744445489895,3981746.31277408,0.0,1.0
2015-06-16,16.015,16.03,15.95,15.99,912310,6.04555698784062,6.05121938901562,6.02101991608229,6.03611965254896,2416757.41034056,0.0,1.0
2015-06-17,16.03,16.1,16.0,16.01,1561869,6.05121938901562,6.07764392783228,6.03989458666562,6.04366952078229,4137473.53392071,0.0,1.0
2015-06-18,16.59,16.59,16.28,16.5,2785739,6.26261569954892,6.26261569954892,6.14559274193227,6.22864129249892,7379569.85183184,0.0,1.0
2015-06-19,16.58,16.7,16.51,16.7,1295140,6.25884076543225,6.30413997483224,6.23241622661559,6.30413997483224,3430894.31490226,0.0,1.0
2015-06-22,16.6,16.71,16.555,16.61,1190172,6.26639063366558,6.30791490894891,6.24940343014059,6.27016556778225,3152828.53479612,0.0,1.0
2015-06-23,16.66,16.72,16.6,16.64,1506995,6.28904023836558,6.31168984306558,6.26639063366558,6.28149037013225,3992109.40754368,0.0,1.0
2015-06-24,16.57,16.7,16.53,16.63,1016571,6.25506583131559,6.30413997483224,6.23996609484892,6.27771543601558,2692950.31007806,0.0,1.0
2015-06-25,16.5,16.655,16.485,16.58,1055483,6.22864129249892,6.28715277130725,6.22297889132392,6.25884076543225,2796030.25478016,0.0,1.0
2015-06-26,16.52,16.56,16.44,16.56,1329433,6.23619116073226,6.25129089719892,6.20599168779893,6.25129089719892,3521738.28446612,0.0,1.0
2015-06-29,16.335,16.43,16.27,16.42,1905769,6.16635487957393,6.20221675368226,6.14181780781561,6.1984418195656,5048482.81082892,0.0,1.0
2015-06-30,16.46,16.62,16.41,16.55,2228575,6.21354155603226,6.27394050189892,6.19466688544893,6.24751596308225,5903612.96680922,0.0,1.0
2015-07-01,16.48,16.69,16.47,16.59,2296542,6.22109142426559,6.30036504071558,6.21731649014893,6.26261569954892,6083661.14221957,0.0,1.0
2015-07-02,16.58,16.61,16.48,16.5,1136935,6.25884076543225,6.27016556778225,6.22109142426559,6.22864129249892,3011800.90794308,0.0,1.0
2015-07-06,16.54,16.61,16.43,16.52,1861267,6.24374102896559,6.27016556778225,6.20221675368226,6.23619116073226,4930594.66066616,0.0,1.0
2015-07-07,16.53,16.63,16.28,16.57,2226230,6.23996609484892,6.27771543601558,6.14559274193227,6.25506583131559,5897400.93786375,0.0,1.0
2015-07-08,16.31,16.5,16.27,16.45,1075976,6.15691754428227,6.22864129249892,6.14181780781561,6.20976662191559,2850317.29494207,0.0,1.0
2015-07-09,16.36,16.46,16.29,16.44,1507249,6.1757922148656,6.21354155603226,6.14936767604894,6.20599168779893,3992782.26696891,0.0,1.0
2015-07-10,16.44,16.56,16.369,16.46,972785,6.20599168779893,6.25129089719892,6.1791896555706,6.21354155603226,2576958.88175965,0.0,1.0
2015-07-13,16.53,16.545,16.45,16.45,627684,6.23996609484892,6.24562849602392,6.20976662191559,6.20976662191559,1662768.09237234,0.0,1.0
2015-07-14,16.57,16.58,16.48,16.48,627770,6.25506583131559,6.25884076543225,6.22109142426559,6.22109142426559,1662995.91091788,0.0,1.0
2015-07-15,16.5,16.59,16.46,16.54,1082937,6.22864129249892,6.26261569954892,6.21354155603226,6.24374102896559,2868757.35186722,0.0,1.0
2015-07-16,16.52,16.63,16.48,16.56,1126042,6.23619116073226,6.27771543601558,6.22109142426559,6.25129089719892,2982944.77519123,0.0,1.0
2015-07-17,16.48,16.65,16.45,16.62,582475,6.22109142426559,6.28526530424891,6.20976662191559,6.27394050189892,1543007.06184095,0.0,1.0
2015-07-20,16.41,16.52,16.38,16.48,496720,6.19466688544893,6.23619116073226,6.18334208309893,6.22109142426559,1315837.53424205,0.0,1.0
2015-07-21,16.36,16.44,16.3,16.38,657697,6.1757922148656,6.20599168779893,6.1531426101656,6.18334208309893,1742274.11571588,0.0,1.0
2015-07-22,16.33,16.42,16.26,16.35,981513,6.1644674125156,6.1984418195656,6.13804287369894,6.17201728074893,2600079.81507996,0.0,1.0
2015-07-23,16.08,16.38,16.06,16.36,1153006,6.07009405959895,6.18334208309893,6.06254419136562,6.1757922148656,3054373.83637923,0.0,1.0
2015-07-24,15.99,16.165,15.9,16.11,1472977,6.03611965254896,6.10218099959061,6.00214524549896,6.08141886194895,3901993.927515,0.0,1.0
2015-07-27,15.72,16.0,15.665,15.95,2198747,5.93419643139897,6.03989458666562,5.91343429375731,6.02101991608229,5824597.01824389,0.0,1.0
2015-07-28,16.0,16.03,15.73,15.73,1319506,6.03989458666562,6.05121938901562,5.93797136551564,5.93797136551564,3495441.13677241,0.0,1.0
2015-07-29,16.13,16.18,15.98,16.02,1040667,6.08896873018228,6.10784340076561,6.03234471843229,6.04744445489895,2756781.88767731,0.0,1.0
2015-07-30,16.13,16.145,16.0,16.06,975028,6.08896873018228,6.09463113135728,6.03989458666562,6.06254419136562,2582900.70731389,0.0,1.0
2015-07-31,16.09,16.19,16.07,16.19,860431,6.07386899371562,6.11161833488228,6.06631912548229,6.11161833488228,2279327.1972649,0.0,1.0
2015-08-03,15.98,16.0656,15.94,16.03,1257285,6.03234471843229,6.06465815447095,6.01724498196563,6.05121938901562,3330614.41906812,0.0,1.0
2015-08-04,15.95,16.22,15.93,16.15,1715113,6.02101991608229,6.12294313723227,6.01347004784896,6.09651859841561,4543424.98966518,0.0,1.0
2015-08-05,15.93,16.15,15.93,16.0,1672965,6.01347004784896,6.09651859841561,6.01347004784896,6.03989458666562,4431772.7099236,0.0,1.0
2015-08-06,16.04,16.06,15.92,15.94,1091799,6.05499432313229,6.06254419136562,6.00969511373229,6.01724498196563,2892233.25827012,0.0,1.0
2015-08-07,15.72,16.1,15.705,16.04,2369308,5.93419643139897,6.07764392783228,5.92853403022398,6.05499432313229,6276422.1222821,0.0,1.0
2015-08-10,16.05,16.05,15.72,15.75,2154771,6.05876925724895,6.05876925724895,5.93419643139897,5.94552123374897,5708102.26988299,0.0,1.0
2015-08-11,15.99,16.04,15.936,15.99,1819192,6.03611965254896,6.05499432313229,6.01573500831896,6.03611965254896,4819135.76178302,0.0,1.0
2015-08-12,16.09,16.11,15.8442,15.85,1591715,6.07386899371562,6.08141886194895,5.98108111312797,5.98327057491563,4216537.16543744,0.0,1.0
2015-08-13,16.07,16.16,15.96,16.11,1149651,6.06631912548229,6.10029353253228,6.02479485019896,6.08141886194895,3045486.26404998,0.0,1.0
2015-08-14,16.09,16.17,15.98,16.02,1082724,6.07386899371562,6.10406846664895,6.03234471843229,6.04744445489895,2868193.10360905,0.0,1.0
2015-08-17,16.08,16.09,15.94,15.97,804288,6.07009405959895,6.07386899371562,6.01724498196563,6.02856978431562,2130601.4228146,0.0,1.0
2015-08-18,16.0,16.07,15.98,16.05,815014,6.03989458666562,6.06631912548229,6.03234471843229,6.05876925724895,2159015.16373963,0.0,1.0
2015-08-19,15.965,15.99,15.86,15.94,906090,6.02668231725729,6.03611965254896,5.9870455090323,6.01724498196563,2400280.30158113,0.0,1.0
2015-08-20,15.69,15.9,15.69,15.82,1319469,5.92287162904898,6.00214524549896,5.92287162904898,5.97194577256563,3495343.12181676,0.0,1.0
2015-08-21,15.39,15.73,15.38,15.62,2324733,5.809623605549,5.93797136551564,5.80584867143233,5.89644709023231,6158340.59126092,0.0,1.0
2015-08-24,14.84,15.17,11.01,14.73,5138080,5.60200222913237,5.72657505498234,4.15620246244928,5.56047795384904,13611045.4943195,0.0,1.0
2015-08-25,14.85,15.28,14.84,15.19,2610697,5.60577716324903,5.76809933026567,5.60200222913237,5.73412492321568,6915874.34194942,0.0,1.0
2015-08-26,14.91,15.14,14.69,15.03,2963994,5.62842676794903,5.71525025263235,5.54537821738237,5.67372597734902,7851776.76853807,0.0,1.0
2015-08-27,15.37,15.39,15.09,15.12,1865300,5.80207373731566,5.809623605549,5.69637558204902,5.70770038439901,4941278.29083125,0.0,1.0
2015-08-28,15.68,15.77,15.34,15.62,2282492,5.91909669493231,5.9530711019823,5.79074893496567,5.89644709023231,6046441.94960381,0.0,1.0
2015-08-31,15.77,15.82,15.55,15.64,1511777,5.9530711019823,5.97194577256563,5.87002255141565,5.90399695846565,4004777.17829732,0.0,1.0
2015-09-01,15.38,15.7,15.27,15.5,2152413,5.80584867143233,5.92664656316564,5.764324396149,5.85114788083232,5701855.80325039,0.0,1.0
2015-09-02,15.38,15.69,15.34,15.5,1643798,5.80584867143233,5.92287162904898,5.79074893496567,5.85114788083232,4354507.78529557,0.0,1.0
2015-09-03,15.51,15.6,15.389,15.41,1307745,5.85492281494899,5.88889722199898,5.80924611213733,5.81717347378233,3464285.62614223,0.0,1.0
2015-09-04,15.42,15.47,15.33,15.4,1196488,5.82094840789899,5.83982307848232,5.786974000849,5.81339853966566,3169559.95262966,0.0,1.0
2015-09-08,15.6,15.69,15.48,15.61,1646678,5.88889722199898,5.92287162904898,5.84359801259899,5.89267215611565,4362137.05751858,0.0,1.0
2015-09-09,15.32,15.755,15.28,15.7,1776224,5.78319906673233,5.94740870080731,5.76809933026567,5.92664656316564,4705311.25870018,0.0,1.0
2015-09-10,15.36,15.41,15.22,15.32,2196156,5.798298803199,5.81717347378233,5.74544972556567,5.78319906673233,5817733.32229603,0.0,1.0
2015-09-11,14.86,15.02,14.75,14.9,2477906,5.75299959379901,5.81494306183453,5.71041345952459,5.76848546080789,6400432.08062956,0.38,1.0
2015-09-14,14.78,15.07,14.77,14.87,2110580,5.72202785978125,5.83430039559563,5.71815639302903,5.75687106055123,5451628.89178812,0.0,1.0
2015-09-15,14.78,14.82,14.71,14.71,1947393,5.72202785978125,5.73751372679013,5.69492759251571,5.69492759251571,5030116.81266095,0.0,1.0
2015-09-16,14.97,14.99,14.78,14.8,1237061,5.79558572807343,5.80332866157787,5.72202785978125,5.72977079328569,3195329.00364085,0.0,1.0
2015-09-17,14.99,15.23,14.88,14.95,1656529,5.80332866157787,5.89624386363115,5.76074252730345,5.78784279456899,4278814.99705526,0.0,1.0
2015-09-18,14.77,14.98,14.77,14.86,4605237,5.71815639302903,5.79945719482565,5.71815639302903,5.75299959379901,11895328.8113844,0.0,1.0
2015-09-21,14.88,14.98,14.8,14.8,1016959,5.76074252730345,5.79945719482565,5.72977079328569,5.72977079328569,2626805.45924057,0.0,1.0
2015-09-22,14.86,14.91,14.7323,14.75,2092774,5.75299959379901,5.77235692756011,5.70356096337316,5.71041345952459,5405635.98744563,0.0,1.0
2015-09-23,14.86,15.0,14.84,14.85,1436177,5.75299959379901,5.80720012833009,5.74525666029457,5.74912812704679,3709645.70256592,0.0,1.0
2015-09-24,14.99,15.1,14.78,14.81,1650213,5.80332866157787,5.84591479585229,5.72202785978125,5.73364226003791,4262500.7668055,0.0,1.0
2015-09-25,15.05,15.18,15.0,15.05,1177788,5.82655746209119,5.87688652987005,5.80720012833009,5.82655746209119,3042226.82352782,0.0,1.0
2015-09-28,14.4,15.04,14.3401,15.01,2968501,5.57491212319688,5.82268599533897,5.55172203735109,5.81107159508231,7667639.1403794,0.0,1.0
2015-09-29,14.06,14.52,13.98,14.48,4364460,5.4432822536214,5.62136972422352,5.41231051960364,5.60588385721464,11273401.7346197,0.0,1.0
2015-09-30,14.48,14.67,14.37,14.37,3463232,5.60588385721464,5.67944172550683,5.56329772294022,5.56329772294022,8945529.48960247,0.0,1.0
2015-10-01,15.09,15.24,14.59,14.74,3814476,5.84204332910007,5.90011533038337,5.64846999148906,5.70654199277237,9852792.86671549,0.0,1.0
2015-10-02,14.96,15.04,14.68,14.86,2614010,5.79171426132121,5.82268599533897,5.68331319225905,5.75299959379901,6751988.76110977,0.0,1.0
2015-10-05,15.07,15.26,15.0,15.01,1990408,5.83430039559563,5.90785826388781,5.80720012833009,5.81107159508231,5141224.57298288,0.0,1.0
2015-10-06,15.17,15.2,15.0,15.04,1560911,5.87301506311783,5.88462946337449,5.80720012833009,5.82268599533897,4031833.66899615,0.0,1.0
2015-10-07,15.38,15.47,15.24,15.25,1539651,5.95431586491445,5.98915906568443,5.90011533038337,5.90398679713559,3976919.08142334,0.0,1.0
2015-10-08,15.46,15.55,15.35,15.38,1364327,5.98528759893221,6.02013079970219,5.94270146465779,5.95431586491445,3524057.12697297,0.0,1.0
2015-10-09,15.38,15.56,15.34,15.43,1184169,5.95431586491445,6.02400226645441,5.93882999790557,5.97367319867555,3058708.94880073,0.0,1.0
2015-10-12,15.3,15.57,15.18,15.42,784447,5.92334413089669,6.02787373320663,5.87688652987005,5.96980173192333,2026226.88041985,0.0,1.0
2015-10-13,15.14,15.37,15.13,15.24,961215,5.86140066286117,5.95044439816223,5.85752919610895,5.90011533038337,2482818.68738457,0.0,1.0
2015-10-14,15.04,15.32,15.0,15.11,1197181,5.82268599533897,5.93108706440113,5.80720012833009,5.84978626260451,3092318.9494356,0.0,1.0
2015-10-15,15.1,15.17,14.93,15.05,1883982,5.84591479585229,5.87301506311783,5.78009986106455,5.82655746209119,4866326.17707396,0.0,1.0
2015-10-16,15.15,15.27,15.0,15.14,1168657,5.86527212961339,5.91172973064003,5.80720012833009,5.86140066286117,3018641.44727536,0.0,1.0
2015-10-19,15.2,15.24,15.05,15.06,986137,5.88462946337449,5.90011533038337,5.82655746209119,5.83042892884341,2547192.22226178,0.0,1.0
2015-10-20,15.2,15.26,15.15,15.22,848851,5.88462946337449,5.90785826388781,5.86527212961339,5.89237239687893,2192582.43536054,0.0,1.0
2015-10-21,15.045,15.3,15.03,15.18,1082999,5.82462172871508,5.92334413089669,5.81881452858675,5.87688652987005,2797386.802764,0.0,1.0
2015-10-22,15.41,15.41,15.0901,15.13,1436658,5.96593026517111,5.96593026517111,5.84208204376759,5.85752919610895,3710888.12573726,0.0,1.0
2015-10-23,15.55,15.575,15.44,15.48,784799,6.02013079970219,6.02980946658274,5.97754466542777,5.99303053243665,2027136.09654523,0.0,1.0
2015-10-26,15.37,15.6,15.33,15.59,942451,5.95044439816223,6.03948813346329,5.93495853115335,6.03561666671107,2434351.26870083,0.0,1.0
2015-10-27,15.11,15.365,15.0,15.3,1635361,5.84978626260451,5.94850866478612,5.80720012833009,5.92334413089669,4224138.04551522,0.0,1.0
2015-10-28,15.3,15.33,15.05,15.08,1908952,5.92334413089669,5.93495853115335,5.82655746209119,5.83817186234785,4930823.69596827,0.0,1.0
2015-10-29,15.25,15.41,15.2295,15.24,1228326,5.90398679713559,5.96593026517111,5.89605029029354,5.90011533038337,3172766.49552944,0.0,1.0
2015-10-30,15.23,15.35,15.16,15.32,1036317,5.89624386363115,5.94270146465779,5.86914359636561,5.93108706440113,2676807.18013588,0.0,1.0
2015-11-02,15.38,15.4101,15.21,15.24,959488,5.95431586491445,5.96596897983863,5.88850093012671,5.90011533038337,2478357.84576941,0.0,1.0
2015-11-03,15.48,15.56,15.3,15.3,994036,5.99303053243665,6.02400226645441,5.92334413089669,5.92334413089669,2567595.3420754,0.0,1.0
2015-11-04,15.52,15.78,15.49,15.65,1315271,6.00851639944553,6.10917453500325,5.99690199918887,6.05884546722439,3397345.46149924,0.0,1.0
2015-11-05,15.67,15.67,15.42,15.55,957642,6.06658840072883,6.06658840072883,5.96980173192333,6.02013079970219,2473589.62711187,0.0,1.0
2015-11-06,15.72,15.78,15.48,15.64,1630129,6.08594573448993,6.10917453500325,5.99303053243665,6.05497400047217,4210623.78765159,0.0,1.0
2015-11-09,15.66,15.85,15.63,15.85,1018945,6.06271693397661,6.13627480226879,6.05110253371995,6.13627480226879,2631935.29794798,0.0,1.0
2015-11-10,15.62,15.72,15.53,15.59,834794,6.04723106696773,6.08594573448993,6.01238786619775,6.03561666671107,2156273.19935344,0.0,1.0
2015-11-11,15.62,15.696,15.58,15.64,682446,6.04723106696773,6.0766542142846,6.03174519995885,6.05497400047217,1762758.26108711,0.0,1.0
2015-11-12,15.53,15.6127,15.46,15.49,785767,6.01238786619775,6.04440489623861,5.98528759893221,5.99690199918887,2029636.44089003,0.0,1.0
2015-11-13,15.31,15.51,15.28,15.47,1140720,5.92721559764891,6.00464493269331,5.91560119739225,5.98915906568443,2946480.16632421,0.0,1.0
2015-11-16,15.6,15.61,15.304,15.32,927965,6.03948813346329,6.04335960021551,5.92489271759758,5.93108706440113,2396933.92554093,0.0,1.0
2015-11-17,15.56,15.72,15.52,15.6,1133616,6.02400226645441,6.08594573448993,6.00851639944553,6.03948813346329,2928130.53179377,0.0,1.0
2015-11-18,15.61,15.63,15.44,15.58,1395667,6.04335960021551,6.05110253371995,5.97754466542777,6.03174519995885,3605008.35813627,0.0,1.0
2015-11-19,15.72,15.73,15.5,15.6,744769,6.08594573448993,6.08981720124215,6.00077346594109,6.03948813346329,1923738.59228655,0.0,1.0
2015-11-20,15.61,15.796,15.55,15.74,931772,6.04335960021551,6.1153688818068,6.02013079970219,6.09368866799437,2406767.40789698,0.0,1.0
2015-11-23,15.74,15.78,15.6,15.65,882418,6.09368866799437,6.10917453500325,6.03948813346329,6.05884546722439,2279286.00831709,0.0,1.0
2015-11-24,15.84,15.91,15.65,15.68,1029782,6.13240333551657,6.15950360278211,6.05884546722439,6.07045986748105,2659927.27280812,0.0,1.0
2015-11-25,15.81,15.92,15.73,15.84,745395,6.12078893525991,6.16337506953433,6.08981720124215,6.13240333551657,1925355.55050953,0.0,1.0
2015-11-27,15.87,15.9,15.66,15.66,401398,6.14401773577323,6.15563213602989,6.06271693397661,6.06271693397661,1036811.17697788,0.0,1.0
2015-11-30,15.82,15.9314,15.6601,15.92,1826971,6.12466040201213,6.16778854163186,6.06275564864413,6.16337506953433,4719066.74376666,0.0,1.0
2015-12-01,15.87,15.97,15.73,15.88,1425885,6.14401773577323,6.18273240329543,6.08981720124215,6.14788920252545,3683061.46289992,0.0,1.0
2015-12-02,15.73,15.88,15.68,15.88,1233942,6.08981720124215,6.14788920252545,6.07045986748105,6.14788920252545,3187272.62552986,0.0,1.0
2015-12-03,15.68,15.85,15.66,15.78,1548635,6.07045986748105,6.13627480226879,6.06271693397661,6.10917453500325,4000124.75662344,0.0,1.0
2015-12-04,15.76,15.88,15.65,15.86,1454772,6.10143160149881,6.14788920252545,6.05884546722439,6.14014626902101,3757676.59418946,0.0,1.0
2015-12-07,15.36,15.79,15.3,15.76,1968566,5.94657293141001,6.11304600175547,5.92334413089669,6.10143160149881,5084806.67920277,0.0,1.0
2015-12-08,15.24,15.33,15.0,15.23,2949847,5.90011533038337,5.93495853115335,5.80720012833009,5.89624386363115,7619455.85173484,0.0,1.0
2015-12-09,14.88,15.35,14.8,15.2,2445204,5.76074252730345,5.94270146465779,5.72977079328569,5.88462946337449,6315962.80298111,0.0,1.0
2015-12-10,15.22,15.33,14.91,14.92,2919892,5.89237239687893,5.93495853115335,5.77235692756011,5.77622839431233,7542082.07606488,0.0,1.0
2015-12-11,14.39,14.84,14.31,14.67,2764194,5.71815639302903,5.89697295848164,5.68636678139301,5.82942003375509,6956219.61450575,0.38,1.0
2015-12-14,14.01,14.53,13.5,14.33,6466426,5.56715573775793,5.77378821339206,5.36449696357831,5.69431418430201,16273054.4154824,0.0,1.0
2015-12-15,14.23,14.35,13.79,13.98,3048547,5.65457716975699,5.70226158721102,5.47973430575888,5.55523463339443,7671806.84030957,0.0,1.0
2015-12-16,14.23,14.49,14.11,14.3,2418092,5.65457716975699,5.75789340757405,5.60689275230296,5.6823930799385,6085238.22860459,0.0,1.0
2015-12-17,14.28,14.58,14.25,14.25,2339724,5.6744456770295,5.79365672066457,5.66252457266599,5.66252457266599,5888021.60099105,0.0,1.0
2015-12-18,13.97,14.299,13.96,14.27,2368393,5.55126093193992,5.68199570979305,5.54728723048542,5.670471975575,5960168.44022458,0.0,1.0
2015-12-21,14.08,14.25,14.0,14.08,1705265,5.59497164793945,5.66252457266599,5.56318203630343,5.59497164793945,4291376.74162167,0.0,1.0
2015-12-22,14.2,14.32,14.04,14.08,2540160,5.64265606539348,5.69034048284751,5.57907684212144,5.59497164793945,6392427.88891914,0.0,1.0
2015-12-23,14.63,14.665,14.2601,14.33,2105908,5.81352522793709,5.82743318302784,5.66653801113504,5.69431418430201,5299613.02858793,0.0,1.0
2015-12-24,14.64,14.78,14.6,14.6,714611,5.81749892939159,5.87313074975462,5.80160412357358,5.80160412357358,1798351.00392432,0.0,1.0
2015-12-28,14.375,14.63,14.36,14.56,2166984,5.71219584084727,5.81352522793709,5.70623528866552,5.78570931775557,5453313.55365077,0.0,1.0
2015-12-29,14.39,14.64,14.26,14.51,1813616,5.71815639302903,5.81749892939159,5.66649827412049,5.76584081048306,4564046.94908587,0.0,1.0
2015-12-30,14.39,14.49,14.29,14.29,1805900,5.71815639302903,5.75789340757405,5.678419378484,5.678419378484,4544629.2850053,0.0,1.0
2015-12-31,14.25,14.55,14.25,14.42,2247106,5.66252457266599,5.78173561630107,5.66252457266599,5.73007749739253,5654944.20184458,0.0,1.0
2016-01-04,14.46,14.48,13.9,14.13,2784659,5.74597230321054,5.75391970611955,5.52344502175841,5.61484015521196,7007720.7155178,0.0,1.0
2016-01-05,14.59,14.67,14.32,14.46,1483387,5.79763042211907,5.82942003375509,5.69034048284751,5.74597230321054,3733010.68785435,0.0,1.0
2016-01-06,14.54,14.64,14.4,14.44,2168723,5.77776191484656,5.81749892939159,5.72213009448353,5.73802490030154,5457689.82605048,0.0,1.0
2016-01-07,14.08,14.43,14.04,14.33,2210695,5.59497164793945,5.73405119884704,5.57907684212144,5.69431418430201,5563314.26835085,0.0,1.0
2016-01-08,13.91,14.22,13.88,14.21,1902011,5.52741872321291,5.65060346830248,5.5154976188494,5.64662976684798,4786496.97713174,0.0,1.0
2016-01-11,13.82,14.04,13.78,13.94,2523906,5.49165541012239,5.57907684212144,5.47576060430438,5.53933982757642,6351523.96046325,0.0,1.0
2016-01-12,13.97,14.0,13.68,13.93,2419965,5.55126093193992,5.56318203630343,5.43602358975935,5.53536612612191,6089951.71808398,0.0,1.0
2016-01-13,13.59,14.06,13.54,14.02,2164477,5.40026027666883,5.58702424503045,5.38039176939632,5.57112943921244,5447004.57440635,0.0,1.0
2016-01-14,13.73,13.86,13.225,13.6,2070543,5.45589209703186,5.5075502159404,5.25522017357949,5.40423397812333,5210615.40155199,0.0,1.0
2016-01-15,13.49,13.53,13.14,13.41,3300536,5.36052326212381,5.37641806794181,5.22144371121622,5.32873365048779,8305948.59173501,0.0,1.0
2016-01-19,13.56,13.75,13.37,13.6,3162020,5.38833917230532,5.46383949994087,5.31283884466978,5.40423397812333,7957366.79316267,0.0,1.0
2016-01-20,13.22,13.38,12.71,13.2,3711436,5.25323332285224,5.31681254612428,5.05057454867262,5.24528591994323,9339997.08456888,0.0,1.0
2016-01-21,13.39,13.76,13.1001,13.12,1953835,5.32078624757878,5.46781320139537,5.20558864241275,5.21349630830721,4916914.42442457,0.0,1.0
2016-01-22,13.8,13.9,13.5,13.62,1559425,5.48370800721338,5.52344502175841,5.36449696357831,5.41218138103234,3924363.76475408,0.0,1.0
2016-01-25,13.62,13.78,13.57,13.71,1624452,5.41218138103234,5.47576060430438,5.39231287375982,5.44794469412286,4088007.16057668,0.0,1.0
2016-01-26,13.85,13.93,13.6501,13.69,1331468,5.50357651448589,5.53536612612191,5.42414222241039,5.43999729121385,3350699.63167808,0.0,1.0
2016-01-27,13.74,14.015,13.66,13.81,2095503,5.45986579848637,5.56914258848518,5.42807618685035,5.48768170866788,5273428.37400546,0.0,1.0
2016-01-28,13.76,13.96,13.67,13.92,1136209,5.46781320139537,5.54728723048542,5.43204988830485,5.53139242466741,2859321.49913428,0.0,1.0
2016-01-29,13.9,13.9761,13.76,13.76,1353486,5.52344502175841,5.55368488982717,5.46781320139537,5.46781320139537,3406108.92765086,0.0,1.0
2016-02-01,13.94,14.05,13.65,13.75,942108,5.53933982757642,5.58305054357594,5.42410248539584,5.46383949994087,2370857.52612978,0.0,1.0
2016-02-02,13.71,13.92,13.611,13.79,1902329,5.44794469412286,5.53139242466741,5.40860504972329,5.47973430575888,4787297.23855964,0.0,1.0
2016-02-03,13.695,13.79,13.415,13.72,1865232,5.44198414194111,5.47973430575888,5.33072050121504,5.45191839557736,4693940.95494158,0.0,1.0
2016-02-04,13.61,13.7825,13.6,13.69,1588215,5.40820767957783,5.476754029668,5.40423397812333,5.43999729121385,3996815.10597746,0.0,1.0
2016-02-05,13.6,13.74,13.5622,13.59,1575355,5.40423397812333,5.45986579848637,5.38921338662531,5.40026027666883,3964452.33250985,0.0,1.0
2016-02-08,13.08,13.5,12.99,13.47,3578233,5.1976015024892,5.36449696357831,5.16183818939868,5.3525758592148,9004785.69155124,0.0,1.0
2016-02-09,12.99,13.199,12.92,13.0,2270397,5.16183818939868,5.24488854979778,5.13402227921717,5.16581189085319,5713557.06007431,0.0,1.0
2016-02-10,12.82,13.06,12.81,12.98,2676051,5.09428526467214,5.1896540995802,5.09031156321764,5.15786448794418,6734403.75589331,0.0,1.0
2016-02-11,12.54,12.7,12.31,12.62,2831757,4.98302162394607,5.04660084721811,4.89162649049252,5.01481123558209,7126244.96938854,0.0,1.0
2016-02-12,12.87,12.99,12.64,12.64,2335386,5.11415377194465,5.16183818939868,5.0227586384911,5.0227586384911,5877104.82717282,0.0,1.0
2016-02-16,12.94,13.15,12.92,12.98,1789927,5.14196968212617,5.22541741267072,5.13402227921717,5.15786448794418,4504432.5057986,0.0,1.0
2016-02-17,13.21,13.44,13.07,13.07,1774483,5.24925962139774,5.34065475485129,5.1936278010347,5.1936278010347,4465566.97909301,0.0,1.0
2016-02-18,13.03,13.35,12.95,13.28,2390910,5.17773299521669,5.30489144176077,5.14594338358067,5.27707553157925,6016833.49233736,0.0,1.0
2016-02-19,12.75,13.03,12.69,12.96,2210483,5.06646935449062,5.17773299521669,5.04262714576361,5.14991708503518,5562780.76073226,0.0,1.0
2016-02-22,12.83,13.05,12.77,12.85,3643214,5.09825896612664,5.1856803981257,5.07441675739963,5.10620636903565,9168313.32628679,0.0,1.0
2016-02-23,12.92,12.95,12.71,12.83,1505792,5.13402227921717,5.14594338358067,5.05057454867262,5.09825896612664,3789393.8868856,0.0,1.0
2016-02-24,12.92,13.06,12.63,12.86,2100705,5.13402227921717,5.1896540995802,5.0187849370366,5.11018007049015,5286519.44302401,0.0,1.0
2016-02-25,13.39,13.6,12.95,12.95,2749160,5.32078624757878,5.40423397812333,5.14594338358067,5.14594338358067,6918385.87140217,0.0,1.0
2016-02-26,13.51,13.63,13.28,13.48,2112166,5.36847066503281,5.41615508248684,5.27707553157925,5.3565495606693,5315361.56951797,0.0,1.0
2016-02-29,13.66,13.78,13.46,13.46,2084226,5.42807618685035,5.47576060430438,5.3486021577603,5.3486021577603,5245049.29185971,0.0,1.0
2016-03-01,13.89,14.03,13.7651,13.96,2243131,5.5194713203039,5.57510314066694,5.46983978913717,5.54728723048542,5644940.93399592,0.0,1.0
2016-03-02,14.08,14.14,13.75,13.91,2163919,5.59497164793945,5.61881385666647,5.46383949994087,5.52741872321291,5445600.34208948,0.0,1.0
2016-03-03,14.145,14.23,14.01,14.15,1979341,5.62080070739372,5.65457716975699,5.56715573775793,5.62278755812097,4981101.43065046,0.0,1.0
2016-03-04,14.19,14.215,14.06,14.18,2302840,5.63868236393898,5.64861661757523,5.58702424503045,5.63470866248447,5795201.34153696,0.0,1.0
2016-03-07,14.27,14.335,14.11,14.15,1764170,5.670471975575,5.69630103502926,5.60689275230296,5.62278755812097,4439613.84668464,0.0,1.0
2016-03-08,14.18,14.24,13.98,14.24,2089811,5.63470866248447,5.65855087121149,5.55523463339443,5.65855087121149,5259104.19775526,0.0,1.0
2016-03-09,14.14,14.3,14.07,14.23,1543320,5.61881385666647,5.6823930799385,5.59099794648495,5.65457716975699,3883834.80155843,0.0,1.0
2016-03-10,14.01,14.21,13.875,14.2,2224597,5.56715573775793,5.64662976684798,5.51351076812215,5.64265606539348,5598299.28209477,0.0,1.0
2016-03-11,13.98,14.01,13.65,13.88,2304360,5.70623528866552,5.71848042876995,5.57153874751676,5.66541815498408,5645570.3577435,0.38,1.0
2016-03-14,13.94,14.01,13.83,13.94,1381048,5.68990843519294,5.71848042876995,5.64500958814336,5.68990843519294,3383500.69061299,0.0,1.0
2016-03-15,13.88,13.935,13.805,13.88,1346887,5.66541815498408,5.68786757850887,5.634805304723,5.66541815498408,3299807.89565436,0.0,1.0
2016-03-16,14.06,14.11,13.86,13.86,1556453,5.73888899561067,5.75929756245139,5.65725472824779,5.65725472824779,3813234.44254411,0.0,1.0
2016-03-17,14.26,14.4,14.01,14.07,1309301,5.82052326297355,5.87766725012757,5.71848042876995,5.74297070897882,3207724.01663105,0.0,1.0
2016-03-18,14.28,14.435,14.14,14.28,1928311,5.82868668970984,5.89195324691608,5.77154270255583,5.82868668970984,4724268.52666716,0.0,1.0
2016-03-21,14.32,14.4268,14.2199,14.26,882535,5.84501354318242,5.8886062419542,5.8041555923673,5.82052326297355,2162167.99270564,0.0,1.0
2016-03-22,14.35,14.425,14.2,14.21,1022443,5.85725868328685,5.88787153354793,5.79603298276469,5.80011469613283,2504935.81440502,0.0,1.0
2016-03-23,14.18,14.45,14.15,14.36,1139961,5.7878695560284,5.89807581696829,5.77562441592397,5.861340396655,2792849.22086117,0.0,1.0
2016-03-24,14.48,14.53,14.0975,14.15,1458179,5.91032095707273,5.93072952391345,5.75419542074121,5.77562441592397,3572467.90374944,0.0,1.0
2016-03-28,14.4,14.55,14.31,14.5,1195069,5.87766725012757,5.93889295064974,5.84093182981428,5.91848438380902,2927861.15097388,0.0,1.0
2016-03-29,14.6,14.61,14.33,14.36,743614,5.95930151749046,5.9633832308586,5.84909525655056,5.861340396655,1821818.27318782,0.0,1.0
2016-03-30,14.59,14.685,14.5199,14.64,1354782,5.95521980412231,5.99399608111968,5.92660699341162,5.97562837096303,3319150.26315526,0.0,1.0
2016-03-31,14.84,14.855,14.63,14.68,2084782,6.05726263832592,6.06338520837813,5.97154665759489,5.99195522443561,5107614.89591783,0.0,1.0
2016-04-01,15.09,15.15,14.67,14.78,2210895,6.15930547252952,6.18379575273838,5.98787351106747,6.03277235811705,5416585.6359611,0.0,1.0
2016-04-04,14.95,15.08,14.86,15.08,1415668,6.1021614853755,6.15522375916137,6.0654260650622,6.15522375916137,3468318.01333387,0.0,1.0
2016-04-05,14.81,14.91,14.73,14.83,977710,6.04501749822148,6.08583463190292,6.01236379127633,6.05318092495777,2395342.1316415,0.0,1.0
2016-04-06,14.99,15.04,14.8,14.81,963038,6.11848833884808,6.1388969056888,6.04093578485334,6.04501749822148,2359396.44247452,0.0,1.0
2016-04-07,14.84,14.97,14.75,14.9,1022395,6.05726263832592,6.11032491211179,6.02052721801262,6.08175291853478,2504818.21673053,0.0,1.0
2016-04-08,14.89,15.05,14.865,14.92,953968,6.07767120516664,6.14297861905694,6.06746692174628,6.08991634527107,2337175.38190033,0.0,1.0
2016-04-11,14.97,15.05,14.89,14.92,1056026,6.11032491211179,6.14297861905694,6.07767120516664,6.08991634527107,2587212.53736675,0.0,1.0
2016-04-12,15.075,15.1,14.93,15.0,807357,6.1531829024773,6.16338718589766,6.09399805863921,6.12257005221622,1977985.53494971,0.0,1.0
2016-04-13,15.15,15.2405,15.07,15.07,919491,6.18379575273838,6.22073525872009,6.15114204579323,6.15114204579323,2252708.40225136,0.0,1.0
2016-04-14,15.04,15.2199,15.03,15.15,975367,6.1388969056888,6.21232692918171,6.13481519232065,6.18379575273838,2389601.89515579,0.0,1.0
2016-04-15,14.92,15.04,14.88,15.02,813119,6.08991634527107,6.1388969056888,6.07358949179849,6.13073347895251,1992102.15579078,0.0,1.0
2016-04-18,14.88,15.05,14.84,14.89,1468177,6.07358949179849,6.14297861905694,6.05726263832592,6.07767120516664,3596962.51936364,0.0,1.0
2016-04-19,15.03,15.05,14.9084,14.96,766355,6.13481519232065,6.14297861905694,6.08518155776402,6.10624319874365,1877532.6214257,0.0,1.0
2016-04-20,15.07,15.135,14.97,15.05,884254,6.15114204579323,6.17767318268617,6.11032491211179,6.14297861905694,2166379.45942306,0.0,1.0
2016-04-21,14.89,15.11,14.875,15.04,1030474,6.07767120516664,6.16746889926581,6.07154863511442,6.1388969056888,2524611.37531695,0.0,1.0
2016-04-22,15.13,15.24,14.89,14.89,980125,6.1756323260021,6.22053117305168,6.07767120516664,6.07767120516664,2401258.76463892,0.0,1.0
2016-04-25,15.29,15.29,15.0,15.16,2274122,6.2409397398924,6.2409397398924,6.12257005221622,6.18787746610653,5571488.72272231,0.0,1.0
2016-04-26,15.29,15.34,15.24,15.29,842372,6.2409397398924,6.26134830673312,6.22053117305168,6.2409397398924,2063770.58853352,0.0,1.0
2016-04-27,15.38,15.45,15.26,15.28,1038916,6.2776751602057,6.30624715378271,6.22869459978797,6.23685802652426,2545293.86631666,0.0,1.0
2016-04-28,15.2,15.34,15.155,15.28,797307,6.2042043195791,6.26134830673312,6.18583660942246,6.23685802652426,1953363.52185483,0.0,1.0
2016-04-29,15.19,15.24,15.05,15.2,1032390,6.20012260621096,6.22053117305168,6.14297861905694,6.2042043195791,2529305.48249007,0.0,1.0
2016-05-02,15.18,15.3,15.15,15.18,847319,6.19604089284282,6.24502145326055,6.18379575273838,6.19604089284282,2075890.49885993,0.0,1.0
2016-05-03,15.08,15.19,14.96,15.19,1027122,6.15522375916137,6.20012260621096,6.10624319874365,6.20012260621096,2516399.13771556,0.0,1.0
2016-05-04,15.26,15.32,14.98,15.01,1051271,6.22869459978797,6.25318487999683,6.11440662547993,6.12665176558437,2575563.01773827,0.0,1.0
2016-05-05,15.09,15.32,15.08,15.28,834221,6.15930547252952,6.25318487999683,6.15522375916137,6.23685802652426,2043801.03343538,0.0,1.0
2016-05-06,15.17,15.22,15.01,15.03,661826,6.19195917947467,6.21236774631539,6.12665176558437,6.13481519232065,1621441.63567496,0.0,1.0
2016-05-09,15.12,15.3,15.03,15.2,1107139,6.17155061263395,6.24502145326055,6.13481519232065,6.2042043195791,2712436.9110303,0.0,1.0
2016-05-10,15.31,15.32,15.15,15.15,913003,6.24910316662869,6.25318487999683,6.18379575273838,6.18379575273838,2236813.11658373,0.0,1.0
2016-05-11,15.24,15.35,15.18,15.22,765175,6.22053117305168,6.26543002010127,6.19604089284282,6.21236774631539,1874641.67859466,0.0,1.0
2016-05-12,15.31,15.4,15.215,15.33,754424,6.24910316662869,6.28583858694199,6.21032688963132,6.25726659336498,1848302.24946201,0.0,1.0
2016-05-13,15.26,15.38,15.2263,15.31,701244,6.22869459978797,6.2776751602057,6.21493922573732,6.24910316662869,1718013.82594104,0.0,1.0
2016-05-16,15.28,15.39,15.2629,15.29,963966,6.23685802652426,6.28175687357384,6.22987829666473,6.2409397398924,2361669.99751453,0.0,1.0
2016-05-17,15.31,15.36,15.22,15.28,903581,6.24910316662869,6.26951173346941,6.21236774631539,6.23685802652426,2213729.67306334,0.0,1.0
2016-05-18,15.24,15.36,15.15,15.32,890202,6.22053117305168,6.26951173346941,6.18379575273838,6.25318487999683,2180951.77125275,0.0,1.0
2016-05-19,15.02,15.2103,14.96,15.15,1428971,6.13073347895251,6.20840848434829,6.10624319874365,6.18379575273838,3500909.71882653,0.0,1.0
2016-05-20,15.19,15.3,15.0462,15.12,1209575,6.20012260621096,6.24502145326055,6.14142756797705,6.17155061263395,2963400.14818327,0.0,1.0
2016-05-23,14.83,14.99,14.52,14.8,8842727,6.05318092495777,6.11848833884808,5.9266478105453,6.04093578485334,21664252.7351708,0.0,1.0
2016-05-24,15.01,15.065,14.82,14.96,4000650,6.12665176558437,6.14910118910916,6.04909921158963,6.10624319874365,9801398.67542681,0.0,1.0
2016-05-25,14.97,15.19,14.925,15.11,2152692,6.11032491211179,6.20012260621096,6.09195720195514,6.16746889926581,5273991.10579579,0.0,1.0
2016-05-26,14.82,15.0399,14.77,15.01,4424891,6.04909921158963,6.13885608855512,6.02869064474891,6.12665176558437,10840768.5716841,0.0,1.0
2016-05-27,14.89,14.92,14.77,14.82,2359993,6.07767120516664,6.08991634527107,6.02869064474891,6.04909921158963,5781868.51242087,0.0,1.0
2016-05-31,14.84,14.96,14.79,14.95,2178852,6.05726263832592,6.10624319874365,6.03685407148519,6.1021614853755,5338081.83838903,0.0,1.0
2016-06-01,14.9,14.97,14.81,14.84,2230844,6.08175291853478,6.11032491211179,6.04501749822148,6.05726263832592,5465459.71946655,0.0,1.0
2016-06-02,14.85,14.91,14.78,14.87,2147019,6.06134435169406,6.08583463190292,6.03277235811705,6.06950777843035,5260092.53064283,0.0,1.0
2016-06-03,14.77,14.86,14.74,14.8,2374352,6.02869064474891,6.0654260650622,6.01644550464447,6.04093578485334,5817047.36675215,0.0,1.0
2016-06-06,14.76,14.8499,14.72,14.81,2252692,6.02460893138076,6.06130353456038,6.00828207790819,6.04501749822148,5518986.26096874,0.0,1.0
2016-06-07,14.76,14.815,14.69,14.8,2293611,6.02460893138076,6.04705835490556,5.99603693780375,6.04093578485334,5619235.82851397,0.0,1.0
2016-06-08,14.63,14.83,14.57,14.81,3600906,5.97154665759489,6.05318092495777,5.94705637738602,6.04501749822148,8822045.24233224,0.0,1.0
2016-06-09,14.58,14.68,14.53,14.63,2418955,5.95113809075417,5.99195522443561,5.93072952391345,5.97154665759489,5926322.55581395,0.0,1.0
2016-06-10,14.49,14.61,14.43,14.56,2529490,5.91440267044087,5.9633832308586,5.88991239023201,5.94297466401788,6197127.95058438,0.0,1.0
2016-06-13,14.26,14.36,14.08,14.08,2960783,5.97562837096303,6.01753319824889,5.90019968184849,5.90019968184849,7065493.86256356,0.38,1.0
2016-06-14,14.01,14.3,13.98,14.25,2636633,5.87086630274839,5.99239030187738,5.85829485456264,5.97143788823445,6291955.29673487,0.0,1.0
2016-06-15,14.2,14.27,14.02,14.02,2540301,5.95048547459152,5.97981885369162,5.87505678547698,5.87505678547698,6062072.47358691,0.0,1.0
2016-06-16,14.18,14.2,14.01,14.09,1909634,5.94210450913435,5.95048547459152,5.87086630274839,5.90439016457708,4557074.02627707,0.0,1.0
2016-06-17,14.02,14.2,13.99,14.12,2735996,5.87505678547698,5.95048547459152,5.86248533729122,5.91696161276283,6529071.1767794,0.0,1.0
2016-06-20,14.13,14.235,14.11,14.2,3475899,5.92115209549142,5.96515216414157,5.91277113003425,5.95048547459152,8294746.03555574,0.0,1.0
2016-06-21,14.21,14.28,14.07,14.18,1795722,5.95467595732011,5.9840093364202,5.89600919911991,5.94210450913435,4285238.99585696,0.0,1.0
2016-06-22,14.28,14.33,14.22,14.24,1613541,5.9840093364202,6.00496175006313,5.95886644004869,5.96724740550586,3850489.56052999,0.0,1.0
2016-06-23,14.44,14.47,14.28,14.36,2586576,6.05105706007757,6.06362850826333,5.9840093364202,6.01753319824889,6172501.27856524,0.0,1.0
2016-06-24,14.25,14.405,13.99,14.07,2769896,5.97143788823445,6.03639037052752,5.86248533729122,5.89600919911991,6609968.77783321,0.0,1.0
2016-06-27,13.87,14.135,13.87,14.04,2565201,5.8121995445482,5.92324733685571,5.8121995445482,5.88343775093415,6121492.83542289,0.0,1.0
2016-06-28,14.11,14.17,13.93,14.0,2044965,5.91277113003425,5.93791402640576,5.83734244091971,5.86667582001981,4880022.49967569,0.0,1.0
2016-06-29,14.35,14.38,14.14,14.2,1462286,6.0133427155203,6.02591416370606,5.92534257822001,5.95048547459152,3489540.6918753,0.0,1.0
2016-06-30,14.2,14.55,14.0828,14.52,4796281,5.95048547459152,6.09715237009202,5.9013730170125,6.08458092190626,11445652.7103237,0.0,1.0
2016-07-01,14.25,14.26,13.97,14.04,4397566,5.97143788823445,5.97562837096303,5.85410437183405,5.88343775093415,10494175.2175753,0.0,1.0
2016-07-05,14.16,14.18,14.03,14.08,3562867,5.93372354367718,5.94210450913435,5.87924726820556,5.90019968184849,8502282.9844775,0.0,1.0
2016-07-06,14.02,14.16,13.85,14.15,3876370,5.87505678547698,5.93372354367718,5.80381857909102,5.92953306094859,9250413.9763115,0.0,1.0
2016-07-07,14.01,14.11,13.96,13.97,2219381,5.87086630274839,5.91277113003425,5.84991388910547,5.85410437183405,5296241.85027751,0.0,1.0
2016-07-08,13.96,14.1,13.96,14.01,3266309,5.84991388910547,5.90858064730566,5.84991388910547,5.87086630274839,7794588.86137083,0.0,1.0
2016-07-11,14.06,14.1,13.96,13.97,2599281,5.89181871639132,5.90858064730566,5.84991388910547,5.85410437183405,6202819.98126107,0.0,1.0
2016-07-12,14.21,14.25,14.0,14.0,3093988,5.95467595732011,5.97143788823445,5.86667582001981,5.86667582001981,7383368.93478694,0.0,1.0
2016-07-13,14.21,14.23,14.14,14.17,2973266,5.95467595732011,5.96305692277728,5.92534257822001,5.93791402640576,7095282.79335868,0.0,1.0
2016-07-14,14.21,14.33,14.18,14.25,1497014,5.95467595732011,6.00496175006313,5.94210450913435,5.97143788823445,3572414.19893715,0.0,1.0
2016-07-15,14.3,14.33,14.2,14.2,1325894,5.99239030187738,6.00496175006313,5.95048547459152,5.95048547459152,3164060.29060888,0.0,1.0
2016-07-18,14.53,14.56,14.28,14.3,2105467,6.08877140463484,6.1013428528206,5.9840093364202,5.99239030187738,5024402.04713757,0.0,1.0
2016-07-19,14.68,14.695,14.45,14.45,2778203,6.15162864556363,6.15791436965651,6.05524754280616,6.05524754280616,6629792.26963126,0.0,1.0
2016-07-20,14.82,14.85,14.69,14.77,1683506,6.21029540376383,6.22286685194958,6.15581912829221,6.1893429901209,4017451.23184945,0.0,1.0
2016-07-21,14.92,15.01,14.83,14.88,3063241,6.25220023104968,6.28991457560695,6.21448588649241,6.23543830013534,7309995.52653912,0.0,1.0
2016-07-22,15.1,15.12,14.97,14.97,1797544,6.32762892016422,6.33600988562139,6.27315264469261,6.27315264469261,4289586.94361862,0.0,1.0
2016-07-25,15.28,15.31,15.05,15.1,3675449,6.40305760927876,6.41562905746452,6.30667650652129,6.32762892016422,8770944.1562132,0.0,1.0
2016-07-26,15.28,15.29,15.19,15.21,1731199,6.40305760927876,6.40724809200735,6.36534326472149,6.37372423017866,4131263.89518454,0.0,1.0
2016-07-27,15.26,15.29,15.2,15.29,1208120,6.39467664382159,6.40724809200735,6.36953374745008,6.40724809200735,2883009.13820442,0.0,1.0
2016-07-28,15.15,15.29,15.14,15.25,1833559,6.34858133380715,6.40724809200735,6.34439085107856,6.39048616109301,4375531.69588861,0.0,1.0
2016-07-29,15.14,15.22,15.1039,15.16,1799436,6.34439085107856,6.37791471290725,6.32926320842837,6.35277181653574,4294101.93657419,0.0,1.0
2016-08-01,15.29,15.31,15.17,15.17,1800569,6.40724809200735,6.41562905746452,6.35696229926432,6.35696229926432,4296805.68235572,0.0,1.0
2016-08-02,15.12,15.27,15.1,15.25,2658325,6.33600988562139,6.39886712655018,6.32762892016422,6.39048616109301,6343720.21596966,0.0,1.0
2016-08-03,15.39,15.39,15.0666,15.1,2210972,6.4491529192932,6.4491529192932,6.31363270785075,6.32762892016422,5276174.94976832,0.0,1.0
2016-08-04,15.54,15.56,15.32,15.43,2560606,6.51201016022199,6.52039112567916,6.4198195401931,6.46591485020755,6110527.51162224,0.0,1.0
2016-08-05,15.46,15.605,15.44,15.57,1378532,6.4784862983933,6.53924829795779,6.47010533293613,6.52458160840774,3289673.50371421,0.0,1.0
2016-08-08,15.47,15.6,15.45,15.5,2412678,6.48267678112189,6.5371530565935,6.47429581566472,6.49524822930765,5757518.0623984,0.0,1.0
2016-08-09,15.37,15.53,15.36,15.49,1273194,6.44077195383603,6.5078196774934,6.43658147110745,6.49105774657906,3038299.12318895,0.0,1.0
2016-08-10,15.41,15.48,15.3,15.32,1784276,6.45753388475037,6.48686726385047,6.41143857473593,6.4198195401931,4257924.72029172,0.0,1.0
2016-08-11,15.47,15.52,15.37,15.47,1436844,6.48267678112189,6.50362919476482,6.44077195383603,6.48267678112189,3428826.92296642,0.0,1.0
2016-08-12,15.46,15.5,15.42,15.48,853535,6.4784862983933,6.49524822930765,6.46172436747896,6.48686726385047,2036841.70842078,0.0,1.0
2016-08-15,15.47,15.51,15.44,15.51,1162835,6.48267678112189,6.49943871203623,6.47010533293613,6.49943871203623,2774942.82954006,0.0,1.0
2016-08-16,15.45,15.51,15.42,15.47,1337415,6.47429581566472,6.49943871203623,6.46172436747896,6.48267678112189,3191553.54316761,0.0,1.0
2016-08-17,15.56,15.62,15.43,15.49,1154595,6.52039112567916,6.54553402205067,6.46591485020755,6.49105774657906,2755279.22385618,0.0,1.0
2016-08-18,15.71,15.71,15.52,15.55,1407839,6.58324836660794,6.58324836660794,6.50362919476482,6.51620064295057,3359610.55368719,0.0,1.0
2016-08-19,15.68,15.75,15.62,15.64,1351315,6.57067691842219,6.60001029752228,6.54553402205067,6.55391498750784,3224723.94595959,0.0,1.0
2016-08-22,15.76,15.83,15.72,15.72,2059674,6.60420078025087,6.63353415935097,6.58743884933653,6.58743884933653,4915123.46763736,0.0,1.0
2016-08-23,15.92,15.935,15.78,15.81,1710524,6.67124850390824,6.67753422800112,6.61258174570804,6.6251531938938,4081925.90398137,0.0,1.0
2016-08-24,15.92,15.97,15.86,15.95,1600997,6.67124850390824,6.69220091755117,6.64610560753673,6.683819952094,3820555.06178017,0.0,1.0
2016-08-25,15.93,15.975,15.88,15.94,1518035,6.67543898663682,6.69429615891546,6.6544865729939,6.67962946936541,3622577.87067025,0.0,1.0
2016-08-26,16.0,16.02,15.91,15.92,1775837,6.70477236573692,6.71315333119409,6.66705802117965,6.67124850390824,4237786.22898513,0.0,1.0
2016-08-29,16.11,16.11,16.0,16.01,1205516,6.75086767575136,6.75086767575136,6.70477236573692,6.70896284846551,2876795.05699073,0.0,1.0
2016-08-30,16.17,16.17,16.06,16.12,2320815,6.77601057212288,6.77601057212288,6.72991526210844,6.75505815847995,5538299.88170205,0.0,1.0
2016-08-31,16.16,16.19,16.02,16.19,1952555,6.77182008939429,6.78439153758005,6.71315333119409,6.78439153758005,4659498.98010688,0.0,1.0
2016-09-01,16.16,16.2,16.0299,16.15,1769116,6.77182008939429,6.78858202030863,6.7173019090954,6.76762960666571,4221747.50400924,0.0,1.0
2016-09-02,16.39,16.4,16.165,16.18,2487371,6.86820119215176,6.87239167488035,6.77391533075859,6.78020105485146,5935762.44338697,0.0,1.0
2016-09-06,16.38,16.4,16.31,16.4,4698904,6.86401070942317,6.87239167488035,6.83467733032308,6.87239167488035,11213276.1410665,0.0,1.0
2016-09-07,16.4,16.43,16.24,16.42,1910720,6.87239167488035,6.8849631230661,6.80534395122298,6.88077264033752,4559665.61314269,0.0,1.0
2016-09-08,16.3,16.4,16.27,16.38,1767453,6.83048684759449,6.87239167488035,6.81791539940873,6.86401070942317,4217778.98747377,0.0,1.0
2016-09-09,15.87,16.29,15.86,16.29,2345973,6.65029609026531,6.8262963648659,6.64610560753673,6.8262963648659,5598335.92439562,0.0,1.0
2016-09-12,15.87,15.95,15.58,15.77,3719979,6.65029609026531,6.683819952094,6.52877209113633,6.60839126297946,8877208.76314317,0.0,1.0
2016-09-13,15.36,15.58,15.3,15.47,4704817,6.5958198147937,6.69029119234934,6.57005489364216,6.64305550357152,10956331.6083795,0.38,1.0
2016-09-14,15.27,15.405,15.22,15.35,2015496,6.55717243306639,6.61514350565735,6.53570166544011,6.59152566126844,4693581.60612037,0.0,1.0
2016-09-15,15.5,15.605,15.26,15.28,2562848,6.65593796414729,6.70102657616248,6.55287827954114,6.56146658659165,5968226.29867903,0.0,1.0
2016-09-16,15.44,15.6,15.3,15.43,2609484,6.63017304299575,6.69887949939985,6.57005489364216,6.62587888947049,6076829.77483727,0.0,1.0
2016-09-19,15.54,15.77,15.47,15.52,2024715,6.67311457824831,6.77188010932921,6.64305550357152,6.6645262711978,4715050.33085455,0.0,1.0
2016-09-20,15.58,15.72,15.53,15.6,2163654,6.69029119234934,6.75040934170293,6.66882042472306,6.69887949939985,5038604.20284077,0.0,1.0
2016-09-21,15.57,15.74,15.48,15.59,1944320,6.68599703882408,6.75899764875344,6.64734965709678,6.69458534587459,4527830.66223499,0.0,1.0
2016-09-22,15.55,15.74,15.46,15.68,2440395,6.67740873177357,6.75899764875344,6.63876135004626,6.7332327276019,5683064.16071683,0.0,1.0
2016-09-23,15.57,15.57,15.46,15.46,1808094,6.68599703882408,6.68599703882408,6.63876135004626,6.63876135004626,4210594.682667,0.0,1.0
2016-09-26,15.44,15.56,15.38,15.51,1370055,6.63017304299575,6.68170288529883,6.60440812184421,6.66023211767254,3190512.38373743,0.0,1.0
2016-09-27,15.5,15.502,15.39,15.49,1722615,6.65593796414729,6.65679679485234,6.60870227536947,6.65164381062203,4011535.66091277,0.0,1.0
2016-09-28,15.53,15.55,15.33,15.5,1849914,6.66882042472306,6.67740873177357,6.58293735421793,6.65593796414729,4307982.9100651,0.0,1.0
2016-09-29,15.46,15.65,15.46,15.54,2164978,6.63876135004626,6.72035026702613,6.63876135004626,6.67311457824831,5041687.46475075,0.0,1.0
2016-09-30,15.5,15.64,15.5,15.61,2604195,6.65593796414729,6.71605611350088,6.65593796414729,6.70317365292511,6064513.02843104,0.0,1.0
2016-10-03,15.54,15.6,15.48,15.55,3387281,6.67311457824831,6.69887949939985,6.64734965709678,6.67740873177357,7888122.72332023,0.0,1.0
2016-10-04,15.54,15.59,15.41,15.56,2260973,6.67311457824831,6.69458534587459,6.61729058241998,6.68170288529883,5265235.59696214,0.0,1.0
2016-10-05,15.54,15.62,15.54,15.54,2007998,6.67311457824831,6.70746780645036,6.67311457824831,6.67311457824831,4676120.65611964,0.0,1.0
2016-10-06,15.44,15.55,15.44,15.53,1700149,6.63017304299575,6.67740873177357,6.63017304299575,6.66882042472306,3959218.0158452,0.0,1.0
2016-10-07,15.5,15.51,15.41,15.47,840779,6.65593796414729,6.66023211767254,6.61729058241998,6.64305550357152,1957962.13399197,0.0,1.0
2016-10-10,15.48,15.55,15.46,15.5,878774,6.64734965709678,6.67740873177357,6.63876135004626,6.65593796414729,2046442.90156707,0.0,1.0
2016-10-11,15.34,15.48,15.3,15.47,1726065,6.58723150774319,6.64734965709678,6.57005489364216,6.64305550357152,4019569.84036096,0.0,1.0
2016-10-12,15.42,15.5,15.31,15.33,874659,6.62158473594524,6.65593796414729,6.57434904716742,6.58293735421793,2036860.10492089,0.0,1.0
2016-10-13,15.37,15.42,15.22,15.35,1345762,6.60011396831896,6.62158473594524,6.53570166544011,6.59152566126844,3133940.11668382,0.0,1.0
2016-10-14,15.24,15.5,15.13,15.42,2615014,6.54428997249062,6.65593796414729,6.4970542837128,6.62158473594524,6089707.74943104,0.0,1.0
2016-10-17,15.16,15.31,15.16,15.2,2642477,6.50993674428857,6.57434904716742,6.50993674428857,6.5271133583896,6153662.14658633,0.0,1.0
2016-10-18,15.23,15.31,15.16,15.16,1737310,6.53999581896537,6.57434904716742,6.50993674428857,6.50993674428857,4045756.60786674,0.0,1.0
2016-10-19,15.4,15.41,15.23,15.29,1256928,6.61299642889472,6.61729058241998,6.53999581896537,6.5657607401169,2927068.14650968,0.0,1.0
2016-10-20,15.3,15.3701,15.23,15.37,1880555,6.57005489364216,6.60015690985421,6.53999581896537,6.60011396831896,4379338.06730338,0.0,1.0
2016-10-21,15.34,15.43,15.22,15.3,1266078,6.58723150774319,6.62587888947049,6.53570166544011,6.57005489364216,2948376.18765488,0.0,1.0
2016-10-24,15.44,15.48,15.39,15.44,1425095,6.63017304299575,6.64734965709678,6.60870227536947,6.63017304299575,3318686.65528193,0.0,1.0
2016-10-25,15.63,15.66,15.4,15.43,2892545,6.71176195997562,6.72464442055139,6.61299642889472,6.62587888947049,6736007.41796335,0.0,1.0
2016-10-26,15.55,15.59,15.42,15.58,3171847,6.67740873177357,6.69458534587459,6.62158473594524,6.69029119234934,7386431.2986124,0.0,1.0
2016-10-27,15.39,15.56,15.36,15.53,2254450,6.60870227536947,6.68170288529883,6.5958198147937,6.66882042472306,5250045.17593589,0.0,1.0
2016-10-28,15.48,15.52,15.375,15.46,1967415,6.64734965709678,6.6645262711978,6.60226104508158,6.63876135004626,4581613.08958455,0.0,1.0
2016-10-31,15.3,15.4901,15.28,15.48,1372805,6.57005489364216,6.65168675215728,6.56146658659165,6.64734965709678,3196916.43981932,0.0,1.0
2016-11-01,15.16,15.33,15.13,15.3,2266305,6.50993674428857,6.58293735421793,6.4970542837128,6.57005489364216,5277652.47951801,0.0,1.0
2016-11-02,15.23,15.265,15.05,15.12,2211083,6.53999581896537,6.55502535630376,6.46270105551075,6.49276013018755,5149054.37589827,0.0,1.0
2016-11-03,15.22,15.3,15.1,15.19,2587896,6.53570166544011,6.57005489364216,6.48417182313703,6.52281920486434,6026556.77022058,0.0,1.0
2016-11-04,15.27,15.39,15.2,15.21,2294940,6.55717243306639,6.60870227536947,6.5271133583896,6.53140751191486,5344336.16893802,0.0,1.0
2016-11-07,15.26,15.4,15.18,15.39,1552416,6.55287827954114,6.61299642889472,6.51852505133909,6.60870227536947,3615185.13688291,0.0,1.0
2016-11-08,15.25,15.29,15.21,15.26,1727184,6.54858412601588,6.5657607401169,6.53140751191486,6.55287827954114,4022175.70899938,0.0,1.0
2016-11-09,15.41,15.535,15.01,15.02,2738404,6.61729058241998,6.67096750148569,6.44552444140973,6.44981859493498,6377051.92395641,0.0,1.0
2016-11-10,15.53,15.675,15.49,15.54,2746781,6.66882042472306,6.73108565083927,6.65164381062203,6.67311457824831,6396559.84315569,0.0,1.0
2016-11-11,15.49,15.56,15.44,15.5,1358451,6.65164381062203,6.68170288529883,6.63017304299575,6.65593796414729,3163489.59581951,0.0,1.0
2016-11-14,15.47,15.53,15.42,15.53,3070483,6.64305550357152,6.66882042472306,6.62158473594524,6.66882042472306,7150380.12018149,0.0,1.0
2016-11-15,15.49,15.58,15.375,15.41,1916399,6.65164381062203,6.69029119234934,6.60226104508158,6.61729058241998,4462809.69864861,0.0,1.0
2016-11-16,15.52,15.57,15.47,15.5,1475363,6.6645262711978,6.68599703882408,6.64305550357152,6.65593796414729,3435748.14296361,0.0,1.0
2016-11-17,15.64,15.68,15.53,15.56,2119694,6.71605611350088,6.7332327276019,6.66882042472306,6.68170288529883,4936232.45543713,0.0,1.0
2016-11-18,15.7,15.72,15.57,15.7,2716019,6.74182103465241,6.75040934170293,6.68599703882408,6.74182103465241,6324922.90744981,0.0,1.0
2016-11-21,15.73,15.88,15.66,15.78,4284074,6.75470349522818,6.81911579810703,6.72464442055139,6.77617426285446,9976527.32908353,0.0,1.0
2016-11-22,15.78,15.87,15.755,15.8,2046687,6.77617426285446,6.81482164458177,6.76543887904132,6.78476256990498,4766217.57457504,0.0,1.0
2016-11-23,15.76,15.8,15.72,15.8,785996,6.76758595580395,6.78476256990498,6.75040934170293,6.78476256990498,1830386.35059766,0.0,1.0
2016-11-25,16.24,16.24,15.81,15.83,1820176,6.97370532501625,6.97370532501625,6.78905672343023,6.79764503048075,4238730.61196934,0.0,1.0
2016-11-28,15.95,16.24,15.92,16.23,1772581,6.84917487278382,6.97370532501625,6.83629241220805,6.969411171491,4127893.86679927,0.0,1.0
2016-11-29,16.02,16.04,15.925,16.01,1552349,6.87923394746062,6.88782225451113,6.83843948897068,6.87493979393536,3615029.11078928,0.0,1.0
2016-11-30,16.04,16.1,16.0,16.1,1645743,6.88782225451113,6.91358717566267,6.8706456404101,6.91358717566267,3832520.17032103,0.0,1.0
2016-12-01,16.04,16.14,16.0,16.13,1752154,6.88782225451113,6.93076378976369,6.8706456404101,6.92646963623844,4080324.53822297,0.0,1.0
2016-12-02,16.08,16.13,15.94,16.04,1705425,6.90499886861215,6.92646963623844,6.84488071925857,6.88782225451113,3971504.48853178,0.0,1.0
2016-12-05,16.14,16.2,16.07,16.18,1593050,6.93076378976369,6.95652871091523,6.9007047150869,6.94794040386472,3709811.46954897,0.0,1.0
2016-12-06,16.31,16.31,16.07,16.25,2553428,7.00376439969305,7.00376439969305,6.9007047150869,6.97799947854151,5946289.49566396,0.0,1.0
2016-12-07,16.15,16.3,16.13,16.28,2029788,6.93505794328895,6.99947024616779,6.92646963623844,6.99088193911728,4726864.06776489,0.0,1.0
2016-12-08,16.38,16.38,16.1,16.15,2866807,7.03382347436984,7.03382347436984,6.91358717566267,6.93505794328895,6676070.11053217,0.0,1.0
2016-12-09,16.79,16.85,16.3,16.44,5386544,7.20988376890535,7.23564869005689,6.99947024616779,7.05958839552138,12543901.7685761,0.0,1.0
2016-12-12,16.86,16.91,16.67,16.79,4766233,7.23994284358215,7.26141361120843,7.15835392660228,7.20988376890535,11099353.9750433,0.0,1.0
2016-12-13,16.34,16.58,16.21,16.53,4627128,7.17982469422856,7.28528111568601,7.1227024659391,7.26331102788238,10530517.7688776,0.38,1.0
2016-12-14,16.0,16.37,15.95,16.25,4376611,7.03042809716383,7.19300674691074,7.00845800936019,7.14027853618201,9960385.7734139,0.0,1.0
2016-12-15,15.68,16.1,15.64,15.98,4523626,6.88981953522055,7.0743682727711,6.87224346497764,7.02164006204237,10294965.6834124,0.0,1.0
2016-12-16,15.87,15.93,15.48,15.68,6995235,6.97330586887437,6.99966997423873,6.801939184006,6.88981953522055,15919906.7899082,0.0,1.0
2016-12-19,15.98,16.07,15.8,15.91,2287440,7.02164006204237,7.06118622008892,6.94254774594928,6.99088193911728,5205805.32140917,0.0,1.0
2016-12-20,16.1,16.22,15.93,16.0,2189944,7.0743682727711,7.12709648349983,6.99966997423873,7.03042809716383,4983921.82037041,0.0,1.0
2016-12-21,16.15,16.245,16.01,16.1,2702354,7.09633836057474,7.13808152740165,7.03482211472456,7.0743682727711,6150075.55762396,0.0,1.0
2016-12-22,16.15,16.21,15.98,16.15,1790341,7.09633836057474,7.1227024659391,7.02164006204237,7.09633836057474,4074496.68841019,0.0,1.0
2016-12-23,16.16,16.19,16.06,16.18,1484966,7.10073237813547,7.11391443081765,7.05679220252819,7.10952041325692,3379517.67255608,0.0,1.0
2016-12-27,16.25,16.2719,16.16,16.2,2054669,7.14027853618201,7.14990143464,7.10073237813547,7.11830844837838,4676060.05575423,0.0,1.0
2016-12-28,16.22,16.32,16.19,16.25,2445942,7.12709648349983,7.1710366591071,7.11391443081765,7.14027853618201,5566527.59392954,0.0,1.0
2016-12-29,16.56,16.56,16.22,16.25,2291639,7.27649308056456,7.27649308056456,7.12709648349983,7.14027853618201,5215361.49623544,0.0,1.0
2016-12-30,16.49,16.66,16.33,16.66,3787063,7.24573495763947,7.32043325617184,7.17543067666783,7.32043325617184,8618679.71090467,0.0,1.0
2017-01-03,16.42,16.56,16.3,16.44,19116175,7.21497683471438,7.27649308056456,7.16224862398565,7.22376486983583,43505003.6459924,0.0,1.0
2017-01-04,16.97,17.01,16.53,16.53,6785330,7.45664780055438,7.47422387079729,7.26331102788238,7.26331102788238,15442200.4605661,0.0,1.0
2017-01-05,16.7,17.0185,16.61,17.0,4101135,7.33800932641474,7.47795878572391,7.2984631683682,7.46982985323657,9333451.54706458,0.0,1.0
2017-01-06,16.91,16.96,16.575,16.75,4341671,7.43028369519002,7.45225378299366,7.28308410690565,7.35997941421838,9880868.56731013,0.0,1.0
2017-01-09,16.75,16.91,16.6,16.9,3362763,7.35997941421838,7.43028369519002,7.29406915080747,7.42588967762929,7653048.61331352,0.0,1.0
2017-01-10,16.8,16.91,16.6201,16.76,7589759,7.38194950202202,7.43028369519002,7.30290112610453,7.36437343177911,17272937.3406136,0.0,1.0
2017-01-11,16.84,16.88,16.6965,16.85,3159769,7.39952557226493,7.41710164250784,7.33647142026849,7.40391958982566,7191070.48693025,0.0,1.0
2017-01-12,16.83,16.85,16.74,16.84,1918529,7.3951315547042,7.40391958982566,7.35558539665765,7.39952557226493,4366229.70546891,0.0,1.0
2017-01-13,16.97,17.0,16.805,16.89,2919414,7.45664780055438,7.46982985323657,7.38414651080238,7.42149566006857,6644065.3903912,0.0,1.0
2017-01-17,16.895,17.01,16.85,16.95,2875244,7.42369266884893,7.47422387079729,7.40391958982566,7.44785976543293,6543542.35107797,0.0,1.0
2017-01-18,16.99,17.01,16.87,16.94,2353492,7.46543583567584,7.47422387079729,7.41270762494711,7.4434657478722,5356127.88859769,0.0,1.0
2017-01-19,16.84,17.005,16.8,16.99,2574156,7.39952557226493,7.47202686201693,7.38194950202202,7.46543583567584,5858319.78234941,0.0,1.0
2017-01-20,16.82,17.0062,16.8,16.84,2173002,7.39073753714347,7.47255414412422,7.38194950202202,7.39952557226493,4945364.85111425,0.0,1.0
2017-01-23,16.86,16.96,16.79,16.83,2510992,7.40831360738638,7.45225378299366,7.37755548446129,7.3951315547042,5714569.78789208,0.0,1.0
2017-01-24,16.98,17.02,16.87,16.88,3877382,7.46104181811511,7.47861788835802,7.41270762494711,7.41710164250784,8824229.64044352,0.0,1.0
2017-01-25,17.01,17.05,16.92,17.05,1644491,7.47422387079729,7.4917999410402,7.43467771275075,7.4917999410402,3742568.11055568,0.0,1.0
2017-01-26,16.97,17.0,16.93,17.0,1308072,7.45664780055438,7.46982985323657,7.43907173031147,7.46982985323657,2976938.48948446,0.0,1.0
2017-01-27,16.99,17.02,16.88,16.99,1573529,7.46543583567584,7.47861788835802,7.41710164250784,7.46543583567584,3581071.2593955,0.0,1.0
2017-01-30,16.94,16.96,16.75,16.95,1723428,7.4434657478722,7.45225378299366,7.35997941421838,7.44785976543293,3922214.63883886,0.0,1.0
2017-01-31,16.9,16.97,16.81,16.94,1768740,7.42588967762929,7.45664780055438,7.38634351958275,7.4434657478722,4025336.66639967,0.0,1.0
2017-02-01,16.97,17.0375,16.91,16.93,1403351,7.45664780055438,7.48630741908929,7.43028369519002,7.43907173031147,3193776.49407411,0.0,1.0
2017-02-02,16.89,17.02,16.82,16.97,2181079,7.42149566006857,7.47861788835802,7.39073753714347,7.45664780055438,4963746.66203869,0.0,1.0
2017-02-03,17.14,17.27,16.91,16.95,2262131,7.53134609908675,7.58846832737621,7.43028369519002,7.44785976543293,5148206.55296954,0.0,1.0
2017-02-06,17.3,17.34,17.0,17.0,2703187,7.60165038005839,7.6192264503013,7.46982985323657,7.46982985323657,6151971.31700245,0.0,1.0
2017-02-07,17.38,17.4,17.21,17.29,2431698,7.63680252054421,7.64559055566566,7.56210422201184,7.59725636249766,5534110.79130383,0.0,1.0
2017-02-08,17.31,17.38,17.115,17.33,2512458,7.60604439761912,7.63680252054421,7.52036105518493,7.61483243274057,5717906.14233249,0.0,1.0
2017-02-09,17.38,17.41,17.325,17.37,1549848,7.63680252054421,7.64998457322639,7.61263542396021,7.63240850298348,3527177.52849271,0.0,1.0
2017-02-10,17.47,17.54,17.33,17.4,2561580,7.67634867859075,7.70710680151585,7.61483243274057,7.64559055566566,5829699.05012385,0.0,1.0
2017-02-13,17.58,17.6,17.45,17.46,5523798,7.72468287175875,7.73347090688021,7.6675606434693,7.67195466103003,12571178.7075461,0.0,1.0
2017-02-14,17.59,17.62,17.5,17.55,4442176,7.72907688931948,7.74225894200166,7.68953073127294,7.71150081907657,10109600.0154916,0.0,1.0
2017-02-15,17.68,17.68,17.53,17.59,2890608,7.76862304736603,7.76862304736603,7.70271278395512,7.72907688931948,6578508.07387644,0.0,1.0
2017-02-16,17.69,17.73,17.57,17.58,2589428,7.77301706492676,7.79059313516967,7.72028885419803,7.72468287175875,5893076.12956226,0.0,1.0
2017-02-17,17.66,17.72,17.61,17.69,2787185,7.75983501224457,7.78619911760894,7.73786492444094,7.77301706492676,6343135.7783163,0.0,1.0
2017-02-21,17.7,17.75,17.66,17.72,3788418,7.77741108248748,7.79938117029112,7.75983501224457,7.78619911760894,8621763.4491494,0.0,1.0
2017-02-22,17.75,17.79,17.65,17.71,4072300,7.79938117029112,7.81695724053403,7.75544099468385,7.78180510004821,9267828.23172392,0.0,1.0
2017-02-23,17.78,17.86,17.73,17.85,3607068,7.8125632229733,7.84771536345912,7.79059313516967,7.8433213458984,8209043.20510472,0.0,1.0
2017-02-24,17.79,17.79,17.64,17.72,2585855,7.81695724053403,7.81695724053403,7.75104697712312,7.78619911760894,5884944.61904684,0.0,1.0
2017-02-27,17.79,17.81,17.693,17.81,2688493,7.81695724053403,7.82574527565548,7.77433527019498,7.82574527565548,6118530.39466447,0.0,1.0
2017-02-28,17.75,17.81,17.69,17.79,2245964,7.79938117029112,7.82574527565548,7.77301706492676,7.81695724053403,5111413.34544007,0.0,1.0
2017-03-01,17.81,17.87,17.77,17.85,3034183,7.82574527565548,7.85210938101985,7.80816920541258,7.8433213458984,6905259.15763004,0.0,1.0
2017-03-02,17.78,17.84,17.71,17.83,2801785,7.8125632229733,7.83892732833767,7.78180510004821,7.83453331077694,6376362.77342549,0.0,1.0
2017-03-03,17.75,17.8,17.72,17.8,2295228,7.79938117029112,7.82135125809476,7.78619911760894,7.82135125809476,5223529.41989618,0.0,1.0
2017-03-06,17.71,17.79,17.7,17.77,2048246,7.78180510004821,7.81695724053403,7.77741108248748,7.80816920541258,4661442.45372777,0.0,1.0
2017-03-07,17.72,17.775,17.68,17.73,2435623,7.78619911760894,7.81036621419294,7.76862304736603,7.79059313516967,5543043.39101641,0.0,1.0
2017-03-08,17.71,17.79,17.68,17.74,2506205,7.78180510004821,7.81695724053403,7.76862304736603,7.79498715273039,5703675.42997511,0.0,1.0
2017-03-09,17.61,17.75,17.56,17.75,2838727,7.73786492444094,7.79938117029112,7.7158948366373,7.79938117029112,6460436.17433807,0.0,1.0
2017-03-10,17.66,17.75,17.58,17.66,2668770,7.75983501224457,7.79938117029112,7.72468287175875,7.75983501224457,6073644.36558649,0.0,1.0
2017-03-13,17.23,17.34,17.12,17.29,3516678,7.73786492444094,7.78726510677921,7.68846474210266,7.76481047844363,7830630.61085649,0.38,1.0
2017-03-14,17.19,17.29,17.1332,17.23,2790929,7.71990122177247,7.76481047844363,7.69439276398325,7.73786492444094,6214596.29233246,0.0,1.0
2017-03-15,17.3,17.33,17.17,17.18,3833224,7.76930140411075,7.7827741811121,7.71091937043824,7.71541029610536,8535487.52335863,0.0,1.0
2017-03-16,17.18,17.46,17.18,17.46,2209234,7.71541029610536,7.84115621478461,7.71541029610536,7.84115621478461,4919328.80603369,0.0,1.0
2017-03-17,17.23,17.27,17.19,17.22,1472498,7.73786492444094,7.7558286271094,7.71990122177247,7.73337399877382,3278829.59805389,0.0,1.0
2017-03-20,17.44,17.49,17.23,17.24,2384458,7.83217436345037,7.85462899178595,7.73786492444094,7.74235585010805,5309502.26466616,0.0,1.0
2017-03-21,17.24,17.55,17.18,17.48,1500581,7.74235585010805,7.88157454578865,7.71541029610536,7.85013806611884,3341362.36319323,0.0,1.0
2017-03-22,17.28,17.4,17.17,17.21,1863128,7.76031955277652,7.81421066078191,7.71091937043824,7.7288830731067,4148650.27413481,0.0,1.0
2017-03-23,17.34,17.41,17.26,17.34,1617875,7.78726510677921,7.81870158644903,7.75133770144229,7.78726510677921,3602542.37082254,0.0,1.0
2017-03-24,17.37,17.49,17.28,17.34,1360115,7.80073788378056,7.85462899178595,7.76031955277652,7.78726510677921,3028584.97516266,0.0,1.0
2017-03-27,17.29,17.37,17.17,17.25,1948892,7.76481047844363,7.80073788378056,7.71091937043824,7.74684677577517,4339622.03888253,0.0,1.0
2017-03-28,17.28,17.415,17.25,17.32,2202352,7.76031955277652,7.82094704928258,7.74684677577517,7.77828325544498,4904004.57109836,0.0,1.0
2017-03-29,17.28,17.38,17.22,17.3,1602828,7.76031955277652,7.80522880944768,7.73337399877382,7.76930140411075,3569037.02890566,0.0,1.0
2017-03-30,17.31,17.36,17.23,17.32,1611427,7.77379232977786,7.79624695811344,7.73786492444094,7.77828325544498,3588184.52908133,0.0,1.0
2017-03-31,17.38,17.6,17.31,17.4,5225400,7.80522880944768,7.90402917412423,7.77379232977786,7.81421066078191,11635463.1257026,0.0,1.0
2017-04-03,17.48,17.52,17.3625,17.4,1746420,7.85013806611884,7.8681017687873,7.79736968953022,7.81421066078191,3888775.11998881,0.0,1.0
2017-04-04,17.58,17.645,17.44,17.44,2069232,7.89504732279,7.92423833962625,7.83217436345037,7.83217436345037,4607584.6125701,0.0,1.0
2017-04-05,17.55,17.66,17.49,17.61,2014214,7.88157454578865,7.93097472812693,7.85462899178595,7.90852009979135,4485075.34815974,0.0,1.0
2017-04-06,17.64,17.7,17.47,17.53,1777811,7.92199287679269,7.94893843079539,7.84564714045172,7.87259269445442,3958673.84984278,0.0,1.0
2017-04-07,17.59,17.7,17.54,17.57,1157067,7.89953824845711,7.94893843079539,7.87708362012153,7.89055639712288,2576455.46990993,0.0,1.0
2017-04-10,17.51,17.65,17.45,17.6,1943906,7.86361084312019,7.92648380245981,7.83666528911749,7.90402917412423,4328519.65071229,0.0,1.0
2017-04-11,17.6,17.6,17.49,17.51,1156890,7.90402917412423,7.90402917412423,7.85462899178595,7.86361084312019,2576061.34181002,0.0,1.0
2017-04-12,17.53,17.59,17.5,17.56,1259523,7.87259269445442,7.89953824845711,7.85911991745307,7.88606547145577,2804595.51851998,0.0,1.0
2017-04-13,17.465,17.59,17.45,17.53,1235818,7.84340167761816,7.89953824845711,7.83666528911749,7.87259269445442,2751811.30039414,0.0,1.0
2017-04-17,17.52,17.53,17.4,17.45,1016133,7.8681017687873,7.87259269445442,7.81421066078191,7.83666528911749,2262635.98046265,0.0,1.0
2017-04-18,17.42,17.48,17.34,17.45,1281521,7.82319251211614,7.85013806611884,7.78726510677921,7.83666528911749,2853578.73852978,0.0,1.0
2017-04-19,17.38,17.5,17.35,17.45,950592,7.80522880944768,7.85911991745307,7.79175603244633,7.83666528911749,2116695.02116352,0.0,1.0
2017-04-20,17.43,17.45,17.33,17.34,1235272,7.82768343778326,7.83666528911749,7.7827741811121,7.78726510677921,2750595.51540799,0.0,1.0
2017-04-21,17.4,17.55,17.37,17.47,1480962,7.81421066078191,7.88157454578865,7.80073788378056,7.84564714045172,3297676.49205166,0.0,1.0
2017-04-24,17.42,17.51,17.39,17.48,1930666,7.82319251211614,7.86361084312019,7.80971973511479,7.85013806611884,4299037.97815435,0.0,1.0
2017-04-25,17.45,17.5165,17.44,17.47,1148616,7.83666528911749,7.86652994480381,7.83217436345037,7.84564714045172,2557637.52317373,0.0,1.0
2017-04-26,17.48,17.58,17.44,17.47,1076005,7.85013806611884,7.89504732279,7.83217436345037,7.84564714045172,2395953.70700264,0.0,1.0
2017-04-27,17.46,17.6,17.46,17.52,1020759,7.84115621478461,7.90402917412423,7.84115621478461,7.8681017687873,2272936.7521585,0.0,1.0
2017-04-28,17.6,17.61,17.47,17.53,1371530,7.90402917412423,7.90852009979135,7.84564714045172,7.87259269445442,3054002.89753796,0.0,1.0
2017-05-01,17.54,17.59,17.42,17.57,2347388,7.87708362012153,7.89953824845711,7.82319251211614,7.89055639712288,5226958.03492877,0.0,1.0
2017-05-02,17.53,17.68,17.44,17.44,1823222,7.87259269445442,7.93995657946116,7.83217436345037,7.83217436345037,4059791.0879492,0.0,1.0
2017-05-03,16.79,17.35,16.61,17.27,8680692,7.54026419508783,7.79175603244633,7.45942753307974,7.7558286271094,19329404.7674018,0.0,1.0
2017-05-04,16.68,16.9,16.61,16.8,3476116,7.49086401274955,7.58966437742611,7.45942753307974,7.54475512075495,7740310.70131757,0.0,1.0
2017-05-05,16.62,16.7424,16.55,16.7,2830749,7.46391845874686,7.51888738891236,7.43248197907705,7.49984586408379,6303263.98124918,0.0,1.0
2017-05-08,16.59,16.65,16.48,16.6,3137555,7.45044568174551,7.47739123574821,7.40104549940723,7.45493660741263,6986432.71469434,0.0,1.0
2017-05-09,16.34,16.63,16.29,16.61,3444271,7.33817254006761,7.46840938441397,7.31571791173203,7.45942753307974,7669401.0440209,0.0,1.0
2017-05-10,16.4,16.45,16.28,16.32,2740385,7.3651180940703,7.38757272240588,7.31122698606491,7.32919068873338,6102049.33932876,0.0,1.0
2017-05-11,16.39,16.41,16.25,16.4,2106205,7.36062716840319,7.36960901973742,7.29775420906356,7.3651180940703,4689912.8512019,0.0,1.0
2017-05-12,16.33,16.41,16.22,16.4,2232164,7.33368161440049,7.36960901973742,7.28428143206222,7.3651180940703,4970387.32202718,0.0,1.0
2017-05-15,16.44,16.52,16.281,16.29,2076265,7.38308179673877,7.4190092020757,7.31167607863162,7.31571791173203,4623245.08108219,0.0,1.0
2017-05-16,16.54,16.55,16.33,16.5,2541742,7.42799105340993,7.43248197907705,7.33368161440049,7.41002735074147,5659728.5023251,0.0,1.0
2017-05-17,16.415,16.49,16.33,16.44,2568233,7.37185448257098,7.40553642507435,7.33368161440049,7.38308179673877,5718716.34127771,0.0,1.0
2017-05-18,16.4,16.49,16.27,16.44,1973355,7.3651180940703,7.40553642507435,7.3067360603978,7.38308179673877,4394094.10502944,0.0,1.0
2017-05-19,16.48,16.62,16.3,16.5,1991686,7.40104549940723,7.46391845874686,7.32020883739914,7.41002735074147,4434911.97056266,0.0,1.0
2017-05-22,16.56,16.62,16.49,16.62,1199292,7.43697290474416,7.46391845874686,7.40553642507435,7.46391845874686,2670478.40221803,0.0,1.0
2017-05-23,16.75,16.815,16.55,16.6,1578479,7.52230049241937,7.55149150925562,7.43248197907705,7.45493660741263,3514818.80797564,0.0,1.0
2017-05-24,16.85,16.86,16.76,16.78,1620915,7.56720974909053,7.57170067475764,7.52679141808648,7.53577326942071,3609311.57660623,0.0,1.0
2017-05-25,16.77,16.96,16.77,16.82,1271628,7.5312823437536,7.6166099314288,7.5312823437536,7.55373697208918,2831549.87247119,0.0,1.0
2017-05-26,16.79,16.87,16.75,16.77,962725,7.54026419508783,7.57619160042476,7.52230049241937,7.5312823437536,2143711.72306274,0.0,1.0
2017-05-30,16.77,16.86,16.72,16.83,2105729,7.5312823437536,7.57170067475764,7.50882771541802,7.55822789775629,4688852.93608577,0.0,1.0
2017-05-31,16.65,16.82,16.63,16.79,1674450,7.47739123574821,7.55373697208918,7.46840938441397,7.54026419508783,3728518.62648461,0.0,1.0
2017-06-01,16.8,16.845,16.62,16.65,1104255,7.54475512075495,7.56496428625697,7.46391845874686,7.47739123574821,2458858.3331176,0.0,1.0
2017-06-02,16.83,16.86,16.75,16.82,866431,7.55822789775629,7.57170067475764,7.52230049241937,7.55373697208918,1929292.67643924,0.0,1.0
2017-06-05,16.79,16.87,16.75,16.85,949650,7.54026419508783,7.57619160042476,7.52230049241937,7.56720974909053,2114597.45805555,0.0,1.0
2017-06-06,16.69,16.81,16.62,16.78,1466559,7.49535493841667,7.54924604642206,7.46391845874686,7.53577326942071,3265605.15293897,0.0,1.0
2017-06-07,16.74,16.87,16.705,16.74,1323179,7.51780956675225,7.57619160042476,7.50209132691734,7.51780956675225,2946339.12489073,0.0,1.0
2017-06-08,16.67,16.8,16.61,16.74,1554608,7.48637308708244,7.54475512075495,7.45942753307974,7.51780956675225,3461664.95558661,0.0,1.0
2017-06-09,16.81,16.82,16.6829,16.7,1552275,7.54924604642206,7.55373697208918,7.49216638119302,7.49984586408379,3456470.03549011,0.0,1.0
2017-06-12,16.85,16.8646,16.66,16.81,1779066,7.56720974909053,7.57376650056452,7.48188216141532,7.54924604642206,3961468.37394098,0.0,1.0
2017-06-13,16.42,16.5,16.25,16.25,2590199,7.54475512075495,7.58151397639809,7.46664255251327,7.46664255251327,5637170.04717632,0.38,1.0
2017-06-14,16.31,16.46,16.26,16.45,2683798,7.49421169424562,7.56313454857652,7.47123740946866,7.55853969162112,5840873.88585655,0.0,1.0
2017-06-15,16.29,16.32,16.14,16.17,1635064,7.48502198033484,7.49880655120102,7.41609912600395,7.42988369687013,3558465.51018525,0.0,1.0
2017-06-16,16.3,16.32,16.24,16.27,1430261,7.48961683729023,7.49880655120102,7.46204769555787,7.47583226642405,3112743.25596005,0.0,1.0
2017-06-19,16.3,16.36,16.255,16.34,2974289,7.48961683729023,7.51718597902259,7.46893998099096,7.5079962651118,6473082.90306885,0.0,1.0
2017-06-20,16.29,16.31,16.25,16.28,1732999,7.48502198033484,7.49421169424562,7.46664255251327,7.48042712337945,3771605.98648464,0.0,1.0
2017-06-21,16.18,16.31,16.16,16.28,1283850,7.43447855382552,7.49421169424562,7.42528883991473,7.48042712337945,2794102.21572448,0.0,1.0
2017-06-22,16.24,16.305,16.15,16.24,2049583,7.46204769555787,7.49191426576793,7.42069398295934,7.46204769555787,4460602.40807822,0.0,1.0
2017-06-23,16.29,16.37,16.25,16.3,1037152,7.48502198033484,7.52178083597798,7.46664255251327,7.48961683729023,2257201.93265808,0.0,1.0
2017-06-26,16.34,16.38,16.26,16.33,2004688,7.5079962651118,7.52637569293337,7.47123740946866,7.50340140815641,4362895.34029386,0.0,1.0
2017-06-27,16.26,16.39,16.25,16.35,3046371,7.47123740946866,7.53097054988877,7.46664255251327,7.5125911220672,6629958.29810242,0.0,1.0
2017-06-28,16.31,16.35,16.27,16.31,1046856,7.49421169424562,7.5125911220672,7.47583226642405,7.49421169424562,2278321.19729288,0.0,1.0
2017-06-29,16.27,16.35,16.21,16.31,1704701,7.47583226642405,7.5125911220672,7.4482631246917,7.49421169424562,3710019.73848015,0.0,1.0
2017-06-30,16.38,16.435,16.309,16.35,2678945,7.52637569293337,7.55164740618803,7.49375220855009,7.5125911220672,5830312.07719283,0.0,1.0
2017-07-03,16.51,16.58,16.4,16.4,1284833,7.58610883335348,7.61827283204123,7.53556540684416,7.53556540684416,2796241.56415152,0.0,1.0
2017-07-05,16.52,16.67,16.48,16.53,2321558,7.59070369030887,7.65962654463977,7.5723242624873,7.59529854726427,5052514.19693336,0.0,1.0
2017-07-06,16.49,16.56,16.38,16.52,1494324,7.57691911944269,7.60908311813044,7.52637569293337,7.59070369030887,3252166.52989856,0.0,1.0
2017-07-07,16.33,16.5,16.28,16.49,1499500,7.50340140815641,7.58151397639809,7.48042712337945,7.57691911944269,3263431.29842182,0.0,1.0
2017-07-10,16.47,16.495,16.34,16.38,990699,7.56772940553191,7.57921654792039,7.5079962651118,7.52637569293337,2156104.11731591,0.0,1.0
2017-07-11,16.4,16.49,16.3464,16.46,839851,7.53556540684416,7.57691911944269,7.51093697356325,7.56313454857652,1827806.6284834,0.0,1.0
2017-07-12,16.44,16.47,16.39,16.44,980664,7.55394483466573,7.56772940553191,7.53097054988877,7.55394483466573,2134264.48205104,0.0,1.0
2017-07-13,16.41,16.4899,16.37,16.45,705866,7.54016026379955,7.57687317087314,7.52178083597798,7.55853969162112,1536208.8675504,0.0,1.0
2017-07-14,16.43,16.46,16.37,16.42,1988581,7.54934997771034,7.56313454857652,7.52178083597798,7.54475512075495,4327840.93020805,0.0,1.0
2017-07-17,16.49,16.54,16.42,16.42,1054451,7.57691911944269,7.59989340421966,7.54475512075495,7.54475512075495,2294850.54755064,0.0,1.0
2017-07-18,16.41,16.5,16.405,16.46,1017897,7.54016026379955,7.58151397639809,7.53786283532186,7.56313454857652,2215296.38437458,0.0,1.0
2017-07-19,16.39,16.45,16.36,16.41,894999,7.53097054988877,7.55853969162112,7.51718597902259,7.54016026379955,1947827.77502916,0.0,1.0
2017-07-20,16.43,16.51,16.38,16.38,957615,7.54934997771034,7.58610883335348,7.52637569293337,7.52637569293337,2084101.87585076,0.0,1.0
2017-07-21,16.47,16.515,16.43,16.45,831032,7.56772940553191,7.58840626183118,7.54934997771034,7.55853969162112,1808613.43033683,0.0,1.0
2017-07-24,16.37,16.5,16.365,16.48,1274796,7.52178083597798,7.58151397639809,7.51948340750028,7.5723242624873,2774397.57619403,0.0,1.0
2017-07-25,16.43,16.48,16.37,16.39,1007563,7.54934997771034,7.5723242624873,7.52178083597798,7.53097054988877,2192806.02156171,0.0,1.0
2017-07-26,16.43,16.48,16.42,16.45,813774,7.54934997771034,7.5723242624873,7.54475512075495,7.55853969162112,1771054.04564316,0.0,1.0
2017-07-27,16.43,16.47,16.37,16.46,1400835,7.54934997771034,7.56772940553191,7.52178083597798,7.56313454857652,3048702.08931293,0.0,1.0
2017-07-28,16.42,16.46,16.355,16.44,1014221,7.54475512075495,7.56313454857652,7.51488855054489,7.55394483466573,2207296.13532289,0.0,1.0
2017-07-31,16.39,16.44,16.3,16.35,1224777,7.53097054988877,7.55394483466573,7.48961683729023,7.5125911220672,2665538.90989475,0.0,1.0
2017-08-01,16.41,16.47,16.3701,16.42,1368642,7.54016026379955,7.56772940553191,7.52182678454754,7.54475512075495,2978638.9724139,0.0,1.0
2017-08-02,16.45,16.69,16.37,16.38,1683591,7.55853969162112,7.66881625855055,7.52178083597798,7.52637569293337,3664077.06778346,0.0,1.0
2017-08-03,16.4,16.5,16.28,16.47,1618270,7.53556540684416,7.58151397639809,7.48042712337945,7.56772940553191,3521915.95018145,0.0,1.0
2017-08-04,16.43,16.5,16.34,16.48,1290946,7.54934997771034,7.58151397639809,7.5079962651118,7.5723242624873,2809545.56917136,0.0,1.0
2017-08-07,16.42,16.47,16.32,16.44,1108696,7.54475512075495,7.56772940553191,7.49880655120102,7.55394483466573,2412906.45337451,0.0,1.0
2017-08-08,16.37,16.52,16.37,16.4,1027716,7.52178083597798,7.59070369030887,7.52178083597798,7.53556540684416,2236665.92883553,0.0,1.0
2017-08-09,16.35,16.4,16.27,16.32,1352798,7.5125911220672,7.53556540684416,7.47583226642405,7.49880655120102,2944156.94140876,0.0,1.0
2017-08-10,16.17,16.35,16.15,16.32,1545168,7.42988369687013,7.5125911220672,7.42069398295934,7.49880655120102,3362820.6819072,0.0,1.0
2017-08-11,16.06,16.18,15.94,16.15,2267765,7.3793402703608,7.43447855382552,7.32420198689609,7.42069398295934,4935441.99964359,0.0,1.0
2017-08-14,16.24,16.3371,16.15,16.15,1147006,7.46204769555787,7.50666375659474,7.42069398295934,7.42069398295934,2496282.28067864,0.0,1.0
2017-08-15,16.26,16.31,16.21,16.28,1111258,7.47123740946866,7.49421169424562,7.4482631246917,7.48042712337945,2418482.25263197,0.0,1.0
2017-08-16,16.11,16.2931,16.09,16.26,1287913,7.40231455513777,7.48644638599101,7.39312484122698,7.47123740946866,2802944.71079983,0.0,1.0
2017-08-17,15.89,16.18,15.84,16.12,1710639,7.30122770211913,7.43447855382552,7.27825341734216,7.40690941209316,3722942.88289497,0.0,1.0
2017-08-18,15.85,16.03,15.721,15.85,2168828,7.28284827429756,7.36555569949463,7.22357461957299,7.28284827429756,4720120.82433718,0.0,1.0
2017-08-21,15.94,15.97,15.78,15.85,1486069,7.32420198689609,7.33798655776227,7.25068427560981,7.28284827429756,3234200.7910733,0.0,1.0
2017-08-22,16.01,16.1,15.84,15.95,1628294,7.35636598558384,7.39771969818238,7.27825341734216,7.32879684385148,3543731.64563685,0.0,1.0
2017-08-23,16.09,16.13,15.92,15.94,844815,7.39312484122698,7.41150426904855,7.31501227298531,7.32420198689609,1838610.01158802,0.0,1.0
2017-08-24,16.14,16.19,16.025,16.12,1487654,7.41609912600395,7.43907341078091,7.36325827101693,7.40690941209316,3237650.2999816,0.0,1.0
2017-08-25,16.15,16.2,16.12,16.18,1232319,7.42069398295934,7.4436682677363,7.40690941209316,7.43447855382552,2681952.91379785,0.0,1.0
2017-08-28,16.21,16.24,16.14,16.17,1191363,7.4482631246917,7.46204769555787,7.41609912600395,7.42988369687013,2592818.47414586,0.0,1.0
2017-08-29,16.16,16.21,16.09,16.16,1017799,7.42528883991473,7.4482631246917,7.39312484122698,7.42528883991473,2215083.10243577,0.0,1.0
2017-08-30,16.13,16.19,16.09,16.16,938824,7.41150426904855,7.43907341078091,7.39312484122698,7.42528883991473,2043206.15225713,0.0,1.0
2017-08-31,16.06,16.24,16.05,16.19,1717483,7.3793402703608,7.46204769555787,7.37474541340541,7.43907341078091,3737837.79707063,0.0,1.0
2017-09-01,16.14,16.22,16.03,16.06,1494964,7.41609912600395,7.45285798164709,7.36555569949463,7.3793402703608,3253559.39153977,0.0,1.0
2017-09-05,16.07,16.17,15.995,16.17,2442567,7.3839351273162,7.42988369687013,7.34947370015075,7.42988369687013,5315871.68809089,0.0,1.0
2017-09-06,16.0,16.0865,15.94,16.08,2727259,7.35177112862845,7.3915166412926,7.32420198689609,7.38852998427159,5935460.07302607,0.0,1.0
2017-09-07,15.96,16.09,15.95,16.0,1614615,7.33339170080688,7.39312484122698,7.32879684385148,7.35177112862845,3513961.40440237,0.0,1.0
2017-09-08,15.89,16.0,15.87,15.97,1275674,7.30122770211913,7.35177112862845,7.29203798820834,7.33798655776227,2776308.40825806,0.0,1.0
2017-09-11,16.02,16.07,15.86,15.95,1574000,7.36096084253923,7.3839351273162,7.28744313125295,7.32879684385148,3425569.09884358,0.0,1.0
2017-09-12,16.04,16.13,15.99,16.07,2054363,7.37015055645002,7.41150426904855,7.34717627167306,7.3839351273162,4471005.34346099,0.0,1.0
2017-09-13,16.06,16.08,15.93,16.02,2410579,7.3793402703608,7.38852998427159,7.3196071299407,7.36096084253923,5246254.72218632,0.0,1.0
2017-09-14,15.76,15.815,15.6,15.7,5849438,7.41609912600395,7.44198018259851,7.34080877954706,7.38786524608261,12430678.3544402,0.38,1.0
2017-09-15,15.74,15.86,15.68,15.72,2572020,7.40668783269684,7.46315559253951,7.3784539527755,7.39727653938973,5465816.26152584,0.0,1.0
2017-09-18,15.67,15.77,15.61,15.67,2135635,7.37374830612195,7.4208047726575,7.34551442620061,7.37374830612195,4538451.68843312,0.0,1.0
2017-09-19,15.81,15.85,15.67,15.69,1861885,7.43962735927173,7.45844994588595,7.37374830612195,7.38315959942906,3956703.80093897,0.0,1.0
2017-09-20,15.84,15.85,15.72,15.77,1496764,7.45374429923239,7.45844994588595,7.39727653938973,7.4208047726575,3180782.81306774,0.0,1.0
2017-09-21,15.77,15.89,15.73,15.87,1700869,7.4208047726575,7.47727253250017,7.40198218604328,7.46786123919306,3614527.66266406,0.0,1.0
2017-09-22,15.85,15.85,15.76,15.81,978674,7.45844994588595,7.45844994588595,7.41609912600395,7.43962735927173,2079786.41843086,0.0,1.0
2017-09-25,15.83,15.87,15.76,15.77,1211648,7.44903865257884,7.46786123919306,7.41609912600395,7.4208047726575,2574880.96579547,0.0,1.0
2017-09-26,15.94,15.94,15.8,15.83,2512517,7.50080076576795,7.50080076576795,7.43492171261817,7.44903865257884,5339366.05312561,0.0,1.0
2017-09-27,15.93,16.0,15.83,15.99,2009126,7.4960951191144,7.52903464568929,7.44903865257884,7.52432899903573,4269606.59802582,0.0,1.0
2017-09-28,16.25,16.26,15.89,15.93,2948079,7.64667581202818,7.65138145868174,7.47727253250017,7.4960951191144,6264981.66361959,0.0,1.0
2017-09-29,16.39,16.4314,16.25,16.33,2886299,7.71255486517796,7.73203624232369,7.64667581202818,7.68432098525663,6133692.58785927,0.0,1.0
2017-10-02,16.41,16.445,16.09,16.15,2466325,7.72196615848508,7.73843592177252,7.57138546557129,7.59961934549262,5241203.13652605,0.0,1.0
2017-10-03,16.43,16.49,16.39,16.41,889078,7.73137745179219,7.75961133171352,7.71255486517796,7.72196615848508,1889385.38198182,0.0,1.0
2017-10-04,16.46,16.47,16.35,16.4,926067,7.74549439175286,7.75020003840641,7.69373227856374,7.71726051183152,1967990.94402938,0.0,1.0
2017-10-05,16.6,16.6,16.41,16.45,1258933,7.81137344490264,7.81137344490264,7.72196615848508,7.7407887450993,2675366.62373213,0.0,1.0
2017-10-06,16.49,16.6,16.395,16.59,962546,7.75961133171352,7.81137344490264,7.71490768850474,7.80666779824908,2045512.7017934,0.0,1.0
2017-10-09,16.41,16.5,16.39,16.49,949527,7.72196615848508,7.76431697836708,7.71255486517796,7.75961133171352,2017845.94107272,0.0,1.0
2017-10-10,16.58,16.58,16.41,16.42,1316177,7.80196215159552,7.80196215159552,7.72196615848508,7.72667180513863,2797016.21668817,0.0,1.0
2017-10-11,16.55,16.6395,16.49,16.57,1172327,7.78784521163486,7.82996074918418,7.75961133171352,7.79725650494197,2491319.65553371,0.0,1.0
2017-10-12,16.61,16.66,16.55,16.55,1492440,7.81607909155619,7.83960732482397,7.78784521163486,7.78784521163486,3171593.85282837,0.0,1.0
2017-10-13,16.59,16.63,16.54,16.61,1093062,7.80666779824908,7.8254903848633,7.7831395649813,7.81607909155619,2322873.0936991,0.0,1.0
2017-10-16,16.59,16.621,16.521,16.6,1084953,7.80666779824908,7.8212553028751,7.77419883633955,7.81137344490264,2305640.60559065,0.0,1.0
2017-10-17,16.5,16.57,16.46,16.57,900573,7.76431697836708,7.79725650494197,7.74549439175286,7.79725650494197,1913813.48049048,0.0,1.0
2017-10-18,16.46,16.52,16.4,16.51,1384956,7.74549439175286,7.77372827167419,7.71726051183152,7.76902262502063,2943178.9124104,0.0,1.0
2017-10-19,16.53,16.5475,16.3701,16.4,988224,7.77843391832775,7.78666879997147,7.70319062833739,7.71726051183152,2100081.18491696,0.0,1.0
2017-10-20,16.55,16.6,16.495,16.54,1049429,7.78784521163486,7.81137344490264,7.7619641550403,7.7831395649813,2230148.32447524,0.0,1.0
2017-10-23,16.6,16.63,16.49,16.58,1375996,7.81137344490264,7.8254903848633,7.75961133171352,7.80196215159552,2924137.95872292,0.0,1.0
2017-10-24,16.6,16.67,16.5,16.61,1320976,7.81137344490264,7.84431297147753,7.76431697836708,7.81607909155619,2807214.60248574,0.0,1.0
2017-10-25,16.46,16.6143,16.37,16.6,2173738,7.74549439175286,7.81810251961722,7.70314357187085,7.81137344490264,4619424.61905299,0.0,1.0
2017-10-26,16.34,16.49,16.28,16.49,1327260,7.68902663191019,7.75961133171352,7.66079275198885,7.75961133171352,2820568.77134423,0.0,1.0
2017-10-27,16.25,16.3614,16.14,16.35,2815584,7.64667581202818,7.69909671574879,7.59491369883907,7.69373227856374,5983415.68607242,0.0,1.0
2017-10-30,16.13,16.48,16.13,16.32,2419707,7.59020805218551,7.75490568505997,7.59020805218551,7.67961533860307,5142134.92458376,0.0,1.0
2017-10-31,16.08,16.22,16.05,16.17,2511467,7.56667981891773,7.63255887206752,7.55256287895707,7.60903063879974,5337134.69136536,0.0,1.0
2017-11-01,16.04,16.177,16.01,16.08,2065613,7.54785723230351,7.61232459145723,7.53374029234284,7.56667981891773,4389647.48540804,0.0,1.0
2017-11-02,15.85,16.18,15.715,16.06,3116445,7.45844994588595,7.61373628545329,7.39492371606295,7.55726852561062,6622777.33421627,0.0,1.0
2017-11-03,15.99,16.03,15.79,15.8,1963075,7.52432899903573,7.54315158564996,7.43021606596462,7.43492171261817,4171743.32143407,0.0,1.0
2017-11-06,16.11,16.13,15.96,16.0,1178994,7.5807967588784,7.59020805218551,7.51021205907506,7.52903464568929,2505487.74015809,0.0,1.0
2017-11-07,16.19,16.23,16.07,16.1,1691429,7.61844193210685,7.63726451872107,7.56197417226418,7.57609111222485,3594466.65788617,0.0,1.0
2017-11-08,16.39,16.4399,15.99,16.08,2390394,7.71255486517796,7.73603604197921,7.52432899903573,7.56667981891773,5079841.67955686,0.0,1.0
2017-11-09,16.19,16.43,16.12,16.31,1876437,7.61844193210685,7.73137745179219,7.58550240553196,7.67490969194952,3987628.34982962,0.0,1.0
2017-11-10,16.2,16.29,16.155,16.17,1254407,7.6231475787604,7.66549839864241,7.6019721688194,7.60903063879974,2665748.39199223,0.0,1.0
2017-11-13,16.22,16.24,16.0601,16.1,1194397,7.63255887206752,7.64197016537463,7.55731558207716,7.57609111222485,2538220.75462776,0.0,1.0
2017-11-14,16.17,16.33,16.1345,16.15,1405312,7.60903063879974,7.68432098525663,7.59232559317961,7.59961934549262,2986437.57906914,0.0,1.0
2017-11-15,16.19,16.25,16.07,16.12,1615005,7.61844193210685,7.64667581202818,7.56197417226418,7.58550240553196,3432057.52344288,0.0,1.0
2017-11-16,16.26,16.415,16.15,16.21,2039528,7.65138145868174,7.72431898181185,7.59961934549262,7.62785322541396,4334214.08396408,0.0,1.0
2017-11-17,16.4,16.43,16.2,16.21,1683272,7.71726051183152,7.73137745179219,7.6231475787604,7.62785322541396,3577132.16466868,0.0,1.0
2017-11-20,16.31,16.45,16.3,16.4,1189084,7.67490969194952,7.7407887450993,7.67020404529596,7.71726051183152,2526930.06412088,0.0,1.0
2017-11-21,16.3,16.33,16.23,16.32,1068005,7.67020404529596,7.68432098525663,7.63726451872107,7.67961533860307,2269624.30167375,0.0,1.0
2017-11-22,16.32,16.34,16.22,16.34,895560,7.67961533860307,7.68902663191019,7.63255887206752,7.68902663191019,1903160.32191511,0.0,1.0
2017-11-24,16.37,16.4201,16.28,16.35,911830,7.70314357187085,7.72671886160517,7.66079275198885,7.69373227856374,1937735.80366681,0.0,1.0
2017-11-27,16.21,16.405,16.15,16.33,1360146,7.62785322541396,7.7196133351583,7.59961934549262,7.68432098525663,2890455.02167531,0.0,1.0
2017-11-28,16.25,16.34,16.21,16.3,1706354,7.64667581202818,7.68902663191019,7.62785322541396,7.67020404529596,3626183.87147832,0.0,1.0
2017-11-29,16.25,16.4,16.2,16.27,1527296,7.64667581202818,7.71726051183152,7.6231475787604,7.65608710533529,3245666.56284297,0.0,1.0
2017-11-30,16.22,16.35,16.17,16.26,1752254,7.63255887206752,7.69373227856374,7.60903063879974,7.65138145868174,3723726.25699789,0.0,1.0
2017-12-01,16.2,16.26,16.07,16.24,1149475,7.6231475787604,7.65138145868174,7.56197417226418,7.64197016537463,2442756.72320488,0.0,1.0
2017-12-04,16.18,16.3,16.09,16.25,1653552,7.61373628545329,7.67020404529596,7.57138546557129,7.64667581202818,3513974.00132137,0.0,1.0
2017-12-05,16.1,16.24,16.06,16.2,2247710,7.57609111222485,7.64197016537463,7.55726852561062,7.6231475787604,4776622.99250949,0.0,1.0
2017-12-06,16.24,16.359,16.15,16.16,1718332,7.64197016537463,7.69796736055194,7.59961934549262,7.60432499214618,3651638.39639669,0.0,1.0
2017-12-07,16.28,16.36,16.21,16.24,1226204,7.66079275198885,7.6984379252173,7.62785322541396,7.64197016537463,2605814.01511187,0.0,1.0
2017-12-08,16.42,16.46,16.3,16.32,1321705,7.72667180513863,7.74549439175286,7.67020404529596,7.67961533860307,2808763.80507928,0.0,1.0
2017-12-11,16.47,16.51,16.39,16.42,1519874,7.75020003840641,7.76902262502063,7.71255486517796,7.72667180513863,3229894.02285765,0.0,1.0
2017-12-12,16.5,16.55,16.42,16.47,1870013,7.76431697836708,7.78784521163486,7.72667180513863,7.75020003840641,3973976.66606975,0.0,1.0
2017-12-13,16.51,16.56,16.37,16.51,2487383,7.76902262502063,7.79255085828841,7.70314357187085,7.76902262502063,5285953.62790451,0.0,1.0
2017-12-14,15.93,16.17,15.85,16.15,5467708,7.67490969194952,7.79053921649867,7.6363665170998,7.78090342278623,11348744.4069033,0.38,1.0
2017-12-15,15.8,15.93,15.78,15.91,4127965,7.61227703281873,7.67490969194952,7.6026412391063,7.66527389823709,8567981.2648449,0.0,1.0
2017-12-18,15.8,15.91,15.72,15.85,3791795,7.61227703281873,7.66527389823709,7.57373385796902,7.6363665170998,7870228.67687409,0.0,1.0
2017-12-19,15.71,15.85,15.7,15.8,2761920,7.5689159611128,7.6363665170998,7.56409806425659,7.61227703281873,5732625.83742847,0.0,1.0
2017-12-20,15.69,15.8,15.66,15.74,2344247,7.55928016740037,7.61227703281873,7.54482647683173,7.58336965168145,4865706.07458369,0.0,1.0
2017-12-21,15.81,15.88,15.7,15.73,2270197,7.61709492967495,7.65082020766845,7.56409806425659,7.57855175482523,4712008.30518357,0.0,1.0
2017-12-22,15.8,15.94,15.75,15.83,1550898,7.61227703281873,7.67972758880573,7.58818754853766,7.62673072338738,3219035.28922494,0.0,1.0
2017-12-26,15.73,15.89,15.7,15.81,1749650,7.57855175482523,7.65563810452466,7.56409806425659,7.61709492967495,3631563.83836488,0.0,1.0
2017-12-27,15.78,15.83,15.72,15.73,1379510,7.6026412391063,7.62673072338738,7.57373385796902,7.57855175482523,2863303.30675434,0.0,1.0
2017-12-28,15.78,15.83,15.73,15.77,1993559,7.6026412391063,7.62673072338738,7.57855175482523,7.59782334225009,4137820.00631375,0.0,1.0
2017-12-29,15.72,15.9,15.72,15.84,2961772,7.57373385796902,7.66045600138088,7.57373385796902,7.63154862024359,6147437.54046902,0.0,1.0
2018-01-02,15.92,15.98,15.64,15.81,2966233,7.6700917950933,7.69899917623059,7.5351906831193,7.61709492967495,6156696.76733322,0.0,1.0
2018-01-03,15.85,15.99,15.8,15.95,1471916,7.6363665170998,7.7038170730868,7.61227703281873,7.68454548566195,3055100.68797227,0.0,1.0
2018-01-04,15.8,15.94,15.79,15.9,1549598,7.61227703281873,7.67972758880573,7.60745913596252,7.66045600138088,3216337.01643331,0.0,1.0
2018-01-05,15.79,15.92,15.73,15.83,1621840,7.60745913596252,7.6700917950933,7.57855175482523,7.62673072338738,3366282.11105861,0.0,1.0
2018-01-08,15.84,15.93,15.76,15.77,1409845,7.63154862024359,7.67490969194952,7.59300544539387,7.59782334225009,2926266.46454978,0.0,1.0
2018-01-09,15.87,15.91,15.8,15.86,1748976,7.64600231081223,7.66527389823709,7.61227703281873,7.64118441395602,3630164.88770214,0.0,1.0
2018-01-10,15.85,15.96,15.79,15.96,1828987,7.6363665170998,7.68936338251816,7.60745913596252,7.68936338251816,3796235.27564911,0.0,1.0
2018-01-11,15.92,15.98,15.85,15.86,1819412,7.6700917950933,7.69899917623059,7.6363665170998,7.64118441395602,3776361.45874153,0.0,1.0
2018-01-12,16.03,16.08,15.94,15.98,1840148,7.72308866051166,7.74717814479273,7.67972758880573,7.69899917623059,3819400.98536248,0.0,1.0
2018-01-16,16.01,16.16,15.96,16.06,2070443,7.71345286679923,7.78572131964245,7.68936338251816,7.7375423510803,4297400.01039962,0.0,1.0
2018-01-17,16.01,16.04,15.96,16.01,1174597,7.71345286679923,7.72790655736788,7.68936338251816,7.71345286679923,2437987.02017653,0.0,1.0
2018-01-18,15.97,16.02,15.85,16.0,1506576,7.69418127937438,7.71827076365545,7.6363665170998,7.70863496994302,3127040.79178602,0.0,1.0
2018-01-19,15.99,16.03,15.92,15.95,913640,7.7038170730868,7.72308866051166,7.6700917950933,7.68454548566195,1896346.11795713,0.0,1.0
2018-01-22,16.2,16.22,16.03,16.05,2214791,7.80499290706731,7.81462870077974,7.72308866051166,7.73272445422409,4597007.91880432,0.0,1.0
2018-01-23,16.22,16.26,16.18,16.21,1736820,7.81462870077974,7.83390028820459,7.79535711335488,7.80981080392352,3604933.96150595,0.0,1.0
2018-01-24,16.18,16.37,16.13,16.29,1919905,7.79535711335488,7.88689715362295,7.77126762907381,7.84835397877324,3984944.17231785,0.0,1.0
2018-01-25,16.23,16.28,16.15,16.21,1468480,7.81944659763595,7.84353608191702,7.78090342278623,7.80981080392352,3047968.94542455,0.0,1.0
2018-01-26,16.28,16.3,16.17,16.27,1176044,7.84353608191702,7.85317187562945,7.79053921649867,7.83871818506081,2440990.40535306,0.0,1.0
2018-01-29,16.18,16.27,16.06,16.26,2300768,7.79535711335488,7.83871818506081,7.7375423510803,7.83390028820459,4775461.30327042,0.0,1.0
2018-01-30,16.13,16.19,15.98,16.12,2524436,7.77126762907381,7.80017501021109,7.69899917623059,7.76644973221759,5239705.36385361,0.0,1.0
2018-01-31,15.95,16.14,15.87,16.14,1912599,7.68454548566195,7.77608552593002,7.64600231081223,7.77608552593002,3969779.87922889,0.0,1.0
2018-02-01,16.03,16.07,15.9,15.9,1574107,7.72308866051166,7.74236024793652,7.66045600138088,7.66045600138088,3267207.76093334,0.0,1.0
2018-02-02,15.84,16.03,15.82,15.95,1710742,7.63154862024359,7.72308866051166,7.62191282653116,7.68454548566195,3550806.60930587,0.0,1.0
2018-02-05,15.52,15.8,15.42,15.78,5750687,7.47737592084473,7.61227703281873,7.42919695228259,7.6026412391063,11936094.0502129,0.0,1.0
2018-02-06,15.53,15.66,15.03,15.21,3504915,7.48219381770094,7.54482647683173,7.24129897489022,7.32802111830208,7274782.13959514,0.0,1.0
2018-02-07,15.76,15.81,15.5,15.51,2791596,7.59300544539387,7.61709492967495,7.4677401271323,7.47255802398851,5794221.17847801,0.0,1.0
2018-02-08,15.56,15.86,15.56,15.77,2948915,7.49664750826959,7.64118441395602,7.49664750826959,7.59782334225009,6120751.6225598,0.0,1.0
2018-02-09,15.46,15.72,15.25,15.6,3194380,7.44846853970744,7.57373385796902,7.34729270572694,7.51591909569444,6630237.41548081,0.0,1.0
2018-02-12,15.58,15.69,15.43,15.47,2580408,7.50628330198202,7.55928016740037,7.4340148491388,7.45328643656366,5355880.53669444,0.0,1.0
2018-02-13,15.91,16.03,15.6,15.61,2622981,7.66527389823709,7.72308866051166,7.51591909569444,7.52073699255066,5444244.8194314,0.0,1.0
2018-02-14,16.08,16.09,15.89,15.9,2075445,7.74717814479273,7.75199604164895,7.65563810452466,7.66045600138088,4307782.13386403,0.0,1.0
2018-02-15,15.9,16.09,15.8,16.08,2434229,7.66045600138088,7.75199604164895,7.61227703281873,7.74717814479273,5052472.21484245,0.0,1.0
2018-02-16,15.98,16.03,15.85,15.88,1386863,7.69899917623059,7.72308866051166,7.6363665170998,7.65082020766845,2878565.15278269,0.0,1.0
2018-02-20,16.02,16.11,15.93,15.98,1958814,7.71827076365545,7.76163183536138,7.67490969194952,7.69899917623059,4065703.47697131,0.0,1.0
2018-02-21,15.92,16.13,15.91,16.01,1304624,7.6700917950933,7.77126762907381,7.66527389823709,7.71345286679923,2707870.34038976,0.0,1.0
2018-02-22,15.85,15.9867,15.82,15.93,1159040,7.6363665170998,7.70222716712425,7.62191282653116,7.67490969194952,2405696.99723855,0.0,1.0
2018-02-23,15.9,15.95,15.83,15.9,993175,7.66045600138088,7.68454548566195,7.62673072338738,7.66045600138088,2061428.52294347,0.0,1.0
2018-02-26,15.97,15.99,15.89,15.89,1626796,7.69418127937438,7.7038170730868,7.65563810452466,7.65563810452466,3376568.75717808,0.0,1.0
2018-02-27,15.86,16.05,15.85,16.0,1780757,7.64118441395602,7.73272445422409,7.6363665170998,7.70863496994302,3696129.35507966,0.0,1.0
2018-02-28,15.79,15.97,15.79,15.9,2801250,7.60745913596252,7.69418127937438,7.60745913596252,7.66045600138088,5814258.96734753,0.0,1.0
2018-03-01,15.68,15.86,15.6,15.8,2044987,7.55446227054416,7.64118441395602,7.51591909569444,7.61227703281873,4244563.6779506,0.0,1.0
2018-03-02,15.71,15.73,15.54,15.63,1846957,7.5689159611128,7.57855175482523,7.48701171455716,7.53037278626309,3833533.70800725,0.0,1.0
2018-03-05,15.87,15.95,15.62,15.67,1800405,7.64600231081223,7.68454548566195,7.52555488940687,7.54964437368794,3736910.63493346,0.0,1.0
2018-03-06,16.03,16.07,15.89,15.92,1264312,7.72308866051166,7.74236024793652,7.65563810452466,7.6700917950933,2624198.97671579,0.0,1.0
2018-03-07,15.9,16.0,15.85,15.96,1576597,7.66045600138088,7.70863496994302,7.6363665170998,7.68936338251816,3272375.99112654,0.0,1.0
2018-03-08,15.84,15.99,15.83,15.94,1269413,7.63154862024359,7.7038170730868,7.62673072338738,7.67972758880573,2634786.58403125,0.0,1.0
2018-03-09,15.9,15.94,15.85,15.92,2503195,7.66045600138088,7.67972758880573,7.6363665170998,7.6700917950933,5195617.66203284,0.0,1.0
2018-03-12,15.94,16.02,15.91,15.93,2436718,7.67972758880573,7.71827076365545,7.66527389823709,7.67490969194952,5057638.3694412,0.0,1.0
2018-03-13,16.01,16.05,15.92,16.0,2192270,7.71345286679923,7.73272445422409,7.6700917950933,7.70863496994302,4550263.45608103,0.0,1.0
2018-03-14,15.58,15.77,15.54,15.73,3269877,7.68936338251816,7.78313610669521,7.66962175637562,7.76339448055268,6625344.7945799,0.38,1.0
2018-03-15,15.33,15.62,15.29,15.61,2844596,7.56597821912731,7.7091050086607,7.54623659298477,7.70416960212506,5763650.83496498,0.0,1.0
2018-03-16,15.34,15.44,15.3,15.36,4415962,7.57091362566294,7.62026769101928,7.5511719995204,7.58078443873421,8947514.18776995,0.0,1.0
2018-03-19,15.32,15.47,15.26,15.38,3164155,7.56104281259167,7.63507391062619,7.53143037337787,7.59065525180548,6411133.46419268,0.0,1.0
2018-03-20,15.25,15.44,15.23,15.31,1851649,7.52649496684223,7.62026769101928,7.51662415377096,7.55610740605604,3751765.91154318,0.0,1.0
2018-03-21,15.27,15.4,15.23,15.25,2178452,7.5363657799135,7.60052606487675,7.51662415377096,7.52649496684223,4413926.15637902,0.0,1.0
2018-03-22,15.88,16.1,15.51,15.6,8846568,7.83742557858719,7.94600452237114,7.65481553676872,7.69923419558943,17924699.6901404,0.0,1.0
2018-03-23,15.71,16.19,15.7,15.88,2922316,7.75352366748141,7.99042318119185,7.74858826094577,7.83742557858719,5921125.19789507,0.0,1.0
2018-03-26,15.86,16.05,15.79,15.87,3291303,7.82755476551592,7.92132748969297,7.79300691976648,7.83249017205156,6668757.63168927,0.0,1.0
2018-03-27,15.85,15.97,15.79,15.85,2085096,7.82261935898029,7.8818442374079,7.79300691976648,7.82261935898029,4224770.51271328,0.0,1.0
2018-03-28,15.88,15.92,15.81,15.84,1514181,7.83742557858719,7.85716720472973,7.80287773283775,7.81768395244465,3067996.50457855,0.0,1.0
2018-03-29,15.87,16.04,15.86,16.01,2518989,7.83249017205156,7.91639208315734,7.82755476551592,7.90158586355044,5103913.89607438,0.0,1.0
2018-04-02,15.94,15.96,15.71,15.79,2379479,7.86703801780099,7.87690883087226,7.75352366748141,7.79300691976648,4821242.14655848,0.0,1.0
2018-04-03,15.91,16.05,15.87,15.95,1625686,7.85223179819409,7.92132748969297,7.83249017205156,7.87197342433663,3293925.20811071,0.0,1.0
2018-04-04,16.0,16.05,15.42,15.48,2520379,7.8966504570148,7.92132748969297,7.61039687794801,7.64000931716182,5106730.28007429,0.0,1.0
2018-04-05,16.02,16.08,15.94,16.0,1730328,7.90652127008607,7.93613370929987,7.86703801780099,7.8966504570148,3505948.26891527,0.0,1.0
2018-04-06,15.98,16.04,15.91,15.99,1034002,7.88677964394353,7.91639208315734,7.85223179819409,7.89171505047917,2095069.56019606,0.0,1.0
2018-04-09,15.92,16.03,15.91,16.03,1290724,7.85716720472973,7.9114566766217,7.85223179819409,7.9114566766217,2615233.39704807,0.0,1.0
2018-04-10,15.96,16.09,15.92,16.02,2213093,7.87690883087226,7.94106911583551,7.85716720472973,7.90652127008607,4484114.90324291,0.0,1.0
2018-04-11,16.02,16.08,15.95,15.95,1450674,7.90652127008607,7.93613370929987,7.87197342433663,7.87197342433663,2939320.1745914,0.0,1.0
2018-04-12,16.0,16.09,15.98,16.06,1218244,7.8966504570148,7.94106911583551,7.88677964394353,7.92626289622861,2468376.19394497,0.0,1.0
2018-04-13,15.97,16.05,15.93,16.05,1083802,7.8818442374079,7.92132748969297,7.86210261126536,7.92132748969297,2195973.10206325,0.0,1.0
2018-04-16,15.98,16.02,15.91,16.0,1355514,7.88677964394353,7.90652127008607,7.85223179819409,7.8966504570148,2746509.3102524,0.0,1.0
2018-04-17,16.06,16.08,15.93,16.03,1376016,7.92626289622861,7.93613370929987,7.86210261126536,7.9114566766217,2788049.96116326,0.0,1.0
2018-04-18,16.07,16.1,16.03,16.07,1190991,7.93119830276424,7.94600452237114,7.9114566766217,7.93119830276424,2413156.83196692,0.0,1.0
2018-04-19,15.97,16.09,15.94,16.07,1093762,7.8818442374079,7.94106911583551,7.86703801780099,7.93119830276424,2216153.81043669,0.0,1.0
2018-04-20,15.98,16.01,15.92,15.98,1106570,7.88677964394353,7.90158586355044,7.85716720472973,7.88677964394353,2242105.06674663,0.0,1.0
2018-04-23,15.95,16.03,15.93,16.02,1011538,7.87197342433663,7.9114566766217,7.86210261126536,7.90652127008607,2049553.55287669,0.0,1.0
2018-04-24,15.94,16.01,15.9,16.01,1446124,7.86703801780099,7.90158586355044,7.84729639165846,7.90158586355044,2930101.07588667,0.0,1.0
2018-04-25,15.9,15.97,15.88,15.96,1803118,7.84729639165846,7.8818442374079,7.83742557858719,7.87690883087226,3653433.58643561,0.0,1.0
2018-04-26,15.94,16.0,15.88,15.95,1683786,7.86703801780099,7.8966504570148,7.83742557858719,7.87197342433663,3411646.00695577,0.0,1.0
2018-04-27,16.03,16.11,15.94,15.95,1304953,7.9114566766217,7.95093992890678,7.86703801780099,7.87197342433663,2644063.84879964,0.0,1.0
2018-04-30,16.04,16.1,15.99,16.04,1557095,7.91639208315734,7.94600452237114,7.89171505047917,7.91639208315734,3154947.80168073,0.0,1.0
2018-05-01,16.02,16.04,15.95,16.03,1576562,7.90652127008607,7.91639208315734,7.87197342433663,7.9114566766217,3194391.36090822,0.0,1.0
2018-05-02,16.08,16.23,15.83,16.01,2963541,7.93613370929987,8.01016480733439,7.81274854590902,7.90158586355044,6004654.28451104,0.0,1.0
2018-05-03,16.23,16.29,16.02,16.1,2288374,8.01016480733439,8.03977724654819,7.90652127008607,7.94600452237114,4636647.42403215,0.0,1.0
2018-05-04,16.31,16.36,16.21,16.23,1859213,8.04964805961946,8.07432509229763,8.00029399426312,8.01016480733439,3767091.90332397,0.0,1.0
2018-05-07,16.44,16.47,16.31,16.35,1723340,8.11380834458271,8.12861456418961,8.04964805961946,8.069389685762,3491789.35424523,0.0,1.0
2018-05-08,16.46,16.54,16.4,16.45,1823828,8.12367915765398,8.16316240993905,8.09406671844017,8.11874375111834,3695395.6818587,0.0,1.0
2018-05-09,16.43,16.5,16.35,16.48,1717083,8.10887293804707,8.14342078379651,8.069389685762,8.13354997072524,3479111.57389457,0.0,1.0
2018-05-10,16.53,16.6,16.44,16.47,1614524,8.15822700340342,8.19277484915286,8.11380834458271,8.12861456418961,3271309.03673879,0.0,1.0
2018-05-11,16.6,16.64,16.55,16.55,1757799,8.19277484915286,8.21251647529539,8.16809781647468,8.16809781647468,3561609.33716092,0.0,1.0
2018-05-14,16.57,16.59,16.51,16.57,1947139,8.17796862954595,8.18783944261722,8.14835619033215,8.17796862954595,3945245.41381022,0.0,1.0
2018-05-15,16.54,16.56,16.5,16.54,2270887,8.16316240993905,8.17303322301032,8.14342078379651,8.16316240993905,4601215.69237288,0.0,1.0
2018-05-16,16.57,16.65,16.49,16.54,2466035,8.17796862954595,8.21745188183103,8.13848537726088,8.16316240993905,4996619.7965556,0.0,1.0
2018-05-17,16.57,16.62,16.48,16.59,1214427,8.17796862954595,8.20264566222412,8.13354997072524,8.18783944261722,2460642.28191069,0.0,1.0
2018-05-18,16.56,16.6,16.55,16.57,1388713,8.17303322301032,8.19277484915286,8.16809781647468,8.17796862954595,2813776.31198832,0.0,1.0
2018-05-21,16.62,16.65,16.54,16.59,1539820,8.20264566222412,8.21745188183103,8.16316240993905,8.18783944261722,3119945.61923584,0.0,1.0
2018-05-22,16.68,16.73,16.6,16.67,1559649,8.23225810143793,8.2569351341161,8.19277484915286,8.2273226949023,3160122.65400862,0.0,1.0
2018-05-23,16.74,16.78,16.67,16.67,1884214,8.26187054065173,8.28161216679427,8.2273226949023,8.2273226949023,3817748.31798706,0.0,1.0
2018-05-24,16.75,16.7599,16.64,16.75,1480939,8.26680594718737,8.27169199965765,8.21251647529539,8.26680594718737,3000642.37729442,0.0,1.0
2018-05-25,16.74,16.77,16.69,16.76,953824,8.26187054065173,8.27667676025864,8.23719350797356,8.27174135372301,1932614.85778988,0.0,1.0
2018-05-29,16.74,16.79,16.69,16.74,2416946,8.26187054065173,8.28654757332991,8.23719350797356,8.26187054065173,4897156.865497,0.0,1.0
2018-05-30,16.81,16.86,16.715,16.75,1951288,8.29641838640117,8.32109541907935,8.24953202431265,8.26680594718737,3953652.01612361,0.0,1.0
2018-05-31,16.88,16.89,16.81,16.85,2098453,8.33096623215061,8.33590163868625,8.29641838640117,8.31616001254371,4251834.13939441,0.0,1.0
2018-06-01,16.93,16.93,16.88,16.89,2542029,8.35564326482879,8.35564326482879,8.33096623215061,8.33590163868625,5150596.98050451,0.0,1.0
2018-06-04,16.98,16.99,16.87,16.95,3533413,8.38032029750696,8.38525570404259,8.32603082561498,8.36551407790005,7159314.99155807,0.0,1.0
2018-06-05,16.93,16.98,16.82,16.97,1796027,8.35564326482879,8.38032029750696,8.30135379293681,8.37538489097132,3639065.975685,0.0,1.0
2018-06-06,16.99,16.99,16.85,16.93,1278732,8.38525570404259,8.38525570404259,8.31616001254371,8.35564326482879,2590935.49997836,0.0,1.0
2018-06-07,17.07,17.09,16.89,16.95,2951088,8.42473895632767,8.43460976939893,8.33590163868625,8.36551407790005,5979422.32051762,0.0,1.0
2018-06-08,17.09,17.09,17.03,17.04,1832265,8.43460976939893,8.43460976939893,8.40499733018513,8.40993273672076,3712490.52488548,0.0,1.0
2018-06-11,17.0,17.11,17.0,17.09,1573269,8.39019111057823,8.4444805824702,8.39019111057823,8.43460976939893,3187719.16485663,0.0,1.0
2018-06-12,16.91,17.06,16.89,17.02,2053453,8.34577245175752,8.41980354979203,8.33590163868625,8.40006192364949,4160656.24011682,0.0,1.0
2018-06-13,16.89,16.94,16.73,16.92,2164648,8.33590163868625,8.36057867136442,8.2569351341161,8.35070785829315,4385956.82923174,0.0,1.0
2018-06-14,16.74,16.82,16.51,16.52,2321346,8.44941598900584,8.48979551583502,8.33332484937195,8.33837229022559,4599055.37738499,0.38,1.0
2018-06-15,16.74,16.77,16.6,16.65,1423147,8.44941598900584,8.46455831156678,8.37875181705477,8.40398902132301,2819541.70690596,0.0,1.0
2018-06-18,16.73,16.83,16.71,16.74,1180556,8.44436854815219,8.49484295668866,8.43427366644489,8.44941598900584,2338919.92839676,0.0,1.0
2018-06-19,16.74,16.77,16.69,16.73,1063144,8.44941598900584,8.46455831156678,8.4241787847376,8.44436854815219,2106303.03717524,0.0,1.0
2018-06-20,16.76,16.78,16.72,16.77,1088125,8.45951087071313,8.46960575242043,8.43932110729854,8.46455831156678,2155795.44476224,0.0,1.0
2018-06-21,16.76,16.79,16.65,16.77,1550038,8.45951087071313,8.47465319327407,8.40398902132301,8.46455831156678,3070938.41204675,0.0,1.0
2018-06-22,16.56,16.82,16.55,16.79,2937083,8.35856205364018,8.48979551583502,8.35351461278653,8.47465319327407,5818954.76373451,0.0,1.0
2018-06-25,16.62,16.78,16.56,16.56,2073424,8.38884669876207,8.46960575242043,8.35856205364018,8.35856205364018,4107871.8109231,0.0,1.0
2018-06-26,16.61,16.7,16.59,16.64,1358996,8.38379925790842,8.42922622559125,8.37370437620112,8.39894158046936,2692445.61631256,0.0,1.0
2018-06-27,16.49,16.72,16.48,16.62,3559588,8.32322996766465,8.43932110729854,8.318182526811,8.38884669876207,7052262.92533516,0.0,1.0
2018-06-28,16.45,16.51,16.31,16.49,2080044,8.30304020425006,8.33332484937195,8.232376032299,8.32322996766465,4120987.36827573,0.0,1.0
2018-06-29,16.45,16.64,16.43,16.63,3596477,8.30304020425006,8.39894158046936,8.29294532254277,8.39389413961571,7125347.48654075,0.0,1.0
2018-07-02,16.45,16.49,16.32,16.45,3165863,8.30304020425006,8.32322996766465,8.23742347315264,8.30304020425006,6272214.16118673,0.0,1.0
2018-07-03,16.45,16.52,16.43,16.45,684511,8.30304020425006,8.33837229022559,8.29294532254277,8.30304020425006,1356154.57386757,0.0,1.0
2018-07-05,16.49,16.51,16.42,16.5,1304528,8.32322996766465,8.33332484937195,8.28789788168912,8.3282774085183,2584533.5048499,0.0,1.0
2018-07-06,16.5,16.54,16.46,16.48,1880673,8.3282774085183,8.34846717193289,8.30808764510371,8.318182526811,3725993.14094183,0.0,1.0
2018-07-09,16.57,16.59,16.53,16.59,1953601,8.36360949449383,8.37370437620112,8.34341973107924,8.37370437620112,3870478.24163855,0.0,1.0
2018-07-10,16.6,16.62,16.56,16.59,2135873,8.37875181705477,8.38884669876207,8.35856205364018,8.37370437620112,4231595.89568354,0.0,1.0
2018-07-11,16.62,16.67,16.59,16.59,1640806,8.38884669876207,8.4140839030303,8.37370437620112,8.37370437620112,3250768.15672698,0.0,1.0
2018-07-12,16.55,16.65,16.54,16.64,1174481,8.35351461278653,8.40398902132301,8.34846717193289,8.39894158046936,2326884.12614341,0.0,1.0
2018-07-13,16.54,16.58,16.48,16.56,779796,8.34846717193289,8.36865693534748,8.318182526811,8.35856205364018,1544933.40805865,0.0,1.0
2018-07-16,16.67,16.69,16.53,16.57,1065323,8.4140839030303,8.4241787847376,8.34341973107924,8.36360949449383,2110620.07637031,0.0,1.0
2018-07-17,16.76,16.8,16.57,16.57,1160985,8.45951087071313,8.47970063412772,8.36360949449383,8.36360949449383,2300145.8237218,0.0,1.0
2018-07-18,16.95,16.97,16.76,16.77,1196320,8.55541224693243,8.56550712863973,8.45951087071313,8.46455831156678,2370151.59699296,0.0,1.0
2018-07-19,16.9,16.99,16.88,16.93,1359528,8.5301750426642,8.57560201034702,8.5200801609569,8.54531736522514,2693499.61578561,0.0,1.0
2018-07-20,16.88,16.97,16.85,16.91,789927,8.5200801609569,8.56550712863973,8.50493783839596,8.53522248351784,1565004.965693,0.0,1.0
2018-07-23,16.87,17.05,16.85,16.95,1351205,8.51503272010325,8.60588665546891,8.50493783839596,8.55541224693243,2677010.07139801,0.0,1.0
2018-07-24,16.87,16.96,16.82,16.96,1001155,8.51503272010325,8.56045968778608,8.48979551583502,8.56045968778608,1983490.30534262,0.0,1.0
2018-07-25,16.9,16.96,16.86,16.89,1161148,8.5301750426642,8.56045968778608,8.50998527924961,8.52512760181055,2300468.75965057,0.0,1.0
2018-07-26,16.88,16.93,16.83,16.91,1674746,8.5200801609569,8.54531736522514,8.49484295668866,8.53522248351784,3318010.1531844,0.0,1.0
2018-07-27,16.84,17.0,16.83,16.9,1260384,8.49989039754231,8.58064945120067,8.49484295668866,8.5301750426642,2497075.32301087,0.0,1.0
2018-07-30,16.78,16.89,16.76,16.85,1868476,8.46960575242043,8.52512760181055,8.45951087071313,8.50493783839596,3701828.41994032,0.0,1.0
2018-07-31,16.85,16.88,16.7,16.78,1512009,8.50493783839596,8.5200801609569,8.42922622559125,8.46960575242043,2995595.28054176,0.0,1.0
2018-08-01,17.2,17.23,16.76,16.95,2391421,8.68159826827362,8.69674059083456,8.45951087071313,8.55541224693243,4737888.10872717,0.0,1.0
2018-08-02,17.24,17.32,17.09,17.13,1475110,8.70178803168821,8.74216755851739,8.6260764188835,8.64626618229809,2922490.907316,0.0,1.0
2018-08-03,17.29,17.32,17.17,17.23,1350533,8.72702523595644,8.74216755851739,8.66645594571268,8.69674059083456,2675678.70364258,0.0,1.0
2018-08-06,17.38,17.44,17.3,17.34,1009009,8.77245220363927,8.80273684876116,8.73207267681009,8.75226244022468,1999050.66598424,0.0,1.0
2018-08-07,17.41,17.47,17.34,17.34,1126718,8.78759452620022,8.8178791713221,8.75226244022468,8.75226244022468,2232255.97420482,0.0,1.0
2018-08-08,17.36,17.42,17.34,17.38,994250,8.76235732193198,8.79264196705386,8.75226244022468,8.77245220363927,1969810.10541514,0.0,1.0
2018-08-09,17.35,17.41,17.34,17.37,988913,8.75730988107833,8.78759452620022,8.75226244022468,8.76740476278563,1959236.43025035,0.0,1.0
2018-08-10,17.35,17.41,17.3,17.38,1084784,8.75730988107833,8.78759452620022,8.73207267681009,8.77245220363927,2149176.2488234,0.0,1.0
2018-08-13,17.35,17.43,17.3,17.35,1117384,8.75730988107833,8.79768940790751,8.73207267681009,8.75730988107833,2213763.43457802,0.0,1.0
2018-08-14,17.35,17.4,17.33,17.36,1147410,8.75730988107833,8.78254708534657,8.74721499937104,8.76235732193198,2273251.00634085,0.0,1.0
2018-08-15,17.39,17.4,17.3,17.37,1730820,8.77749964449292,8.78254708534657,8.73207267681009,8.76740476278563,3429104.07508639,0.0,1.0
2018-08-16,17.39,17.41,17.37,17.4,876052,8.77749964449292,8.78759452620022,8.76740476278563,8.78254708534657,1735635.98940825,0.0,1.0
2018-08-17,17.35,17.4,17.29,17.38,2007405,8.75730988107833,8.78254708534657,8.72702523595644,8.77245220363927,3977074.83496192,0.0,1.0
2018-08-20,17.31,17.39,17.24,17.36,1648287,8.73712011766374,8.77749964449292,8.70178803168821,8.76235732193198,3265589.52901626,0.0,1.0
2018-08-21,17.35,17.4,17.28,17.35,1200025,8.75730988107833,8.78254708534657,8.7219777951028,8.75730988107833,2377491.95046599,0.0,1.0
2018-08-22,17.31,17.4,17.3,17.37,1133289,8.73712011766374,8.78254708534657,8.73207267681009,8.76740476278563,2245274.45265861,0.0,1.0
2018-08-23,17.37,17.4,17.31,17.36,1122151,8.76740476278563,8.78254708534657,8.73712011766374,8.76235732193198,2223207.82459312,0.0,1.0
2018-08-24,17.4,17.42,17.36,17.39,1943424,8.78254708534657,8.79264196705386,8.76235732193198,8.77749964449292,3850315.54871141,0.0,1.0
2018-08-27,17.45,17.45,17.35,17.4,2004740,8.8077842896148,8.8077842896148,8.75730988107833,8.78254708534657,3971794.93158658,0.0,1.0
2018-08-28,17.47,17.49,17.44,17.46,1255779,8.8178791713221,8.82797405302939,8.80273684876116,8.81283173046845,2487951.88772253,0.0,1.0
2018-08-29,17.42,17.49,17.41,17.43,1319120,8.79264196705386,8.82797405302939,8.78759452620022,8.79768940790751,2613443.20468215,0.0,1.0
2018-08-30,17.44,17.47,17.41,17.42,951628,8.80273684876116,8.8178791713221,8.78759452620022,8.79264196705386,1885367.31304602,0.0,1.0
2018-08-31,17.46,17.49,17.4,17.45,1295297,8.81283173046845,8.82797405302939,8.78254708534657,8.8077842896148,2566245.02903085,0.0,1.0
2018-09-04,17.51,17.59,17.47,17.49,1792976,8.83806893473669,8.87844846156587,8.8178791713221,8.82797405302939,3552247.66765585,0.0,1.0
2018-09-05,17.43,17.53,17.42,17.5,1873567,8.79768940790751,8.84816381644399,8.79264196705386,8.83302149388304,3711914.71940894,0.0,1.0
2018-09-06,17.48,17.54,17.36,17.43,2042039,8.82292661217575,8.85321125729763,8.76235732193198,8.79768940790751,4045691.78561915,0.0,1.0
2018-09-07,17.45,17.51,17.44,17.49,1402146,8.8077842896148,8.83806893473669,8.80273684876116,8.82797405302939,2777934.48334667,0.0,1.0
2018-09-10,17.47,17.51,17.45,17.46,1427053,8.8178791713221,8.83806893473669,8.8077842896148,8.81283173046845,2827280.28198441,0.0,1.0
2018-09-11,17.4,17.49,17.39,17.49,1434251,8.78254708534657,8.82797405302939,8.77749964449292,8.82797405302939,2841540.97410287,0.0,1.0
2018-09-12,17.38,17.44,17.27,17.44,2317326,8.77245220363927,8.80273684876116,8.71693035424915,8.80273684876116,4591090.9452766,0.0,1.0
2018-09-13,17.18,17.24,17.05,17.06,2220900,8.86835357985857,8.89932571110371,8.8012472954941,8.80640931736829,4302383.93817046,0.39,1.0
2018-09-14,17.33,17.33,17.14,17.15,1936802,8.94578390797142,8.94578390797142,8.84770549236181,8.852867514236,3752022.0704293,0.0,1.0
2018-09-17,17.29,17.33,17.18,17.33,1591546,8.92513582047467,8.94578390797142,8.86835357985857,8.94578390797142,3083183.37037212,0.0,1.0
2018-09-18,17.25,17.29,17.21,17.25,1386457,8.90448773297791,8.92513582047467,8.88383964548115,8.90448773297791,2685879.74594263,0.0,1.0
2018-09-19,17.14,17.3,17.11,17.24,1836070,8.84770549236181,8.93029784234886,8.83221942673924,8.89932571110371,3556881.47929066,0.0,1.0
2018-09-20,17.27,17.28,17.1,17.18,1357635,8.91481177672629,8.91997379860048,8.82705740486506,8.86835357985857,2630045.03484986,0.0,1.0
2018-09-21,17.33,17.37,17.2,17.29,1674884,8.94578390797142,8.96643199546819,8.87867762360695,8.92513582047467,3244627.86253262,0.0,1.0
2018-09-24,17.38,17.39,17.29,17.33,1498196,8.97159401734238,8.97675603921657,8.92513582047467,8.94578390797142,2902343.37729354,0.0,1.0
2018-09-25,17.34,17.4,17.33,17.4,1579460,8.95094592984562,8.98191806109076,8.94578390797142,8.98191806109076,3059770.06393026,0.0,1.0
2018-09-26,17.34,17.43,17.32,17.38,1372714,8.95094592984562,8.99740412671333,8.94062188609724,8.97159401734238,2659256.45697767,0.0,1.0
2018-09-27,17.35,17.38,17.28,17.37,1753208,8.95610795171981,8.97159401734238,8.91997379860048,8.96643199546819,3396359.1064307,0.0,1.0
2018-09-28,17.19,17.42,17.18,17.42,3020068,8.87351560173277,8.99224210483914,8.86835357985857,8.99224210483914,5850552.50366183,0.0,1.0
2018-10-01,17.21,17.35,17.15,17.2,2421082,8.88383964548115,8.95610795171981,8.852867514236,8.87867762360695,4690181.59745761,0.0,1.0
2018-10-02,17.08,17.21,17.03,17.17,1771002,8.81673336111667,8.88383964548115,8.79092325174572,8.86319155798439,3430830.09557736,0.0,1.0
2018-10-03,17.15,17.18,17.03,17.12,1301758,8.852867514236,8.86835357985857,8.79092325174572,8.83738144861343,2521798.68998375,0.0,1.0
2018-10-04,16.86,17.16,16.85,17.13,3108401,8.70316887988449,8.85802953611019,8.6980068580103,8.84254347048762,6021673.43680174,0.0,1.0
2018-10-05,16.79,16.97,16.75,16.86,1875985,8.66703472676516,8.75995112050058,8.6463866392684,8.70316887988449,3634205.83198195,0.0,1.0
2018-10-08,16.68,16.8,16.59,16.75,1563043,8.61025248614907,8.67219674863935,8.56379428928136,8.6463866392684,3027966.63418874,0.0,1.0
2018-10-09,16.83,16.84,16.58,16.65,1633109,8.68768281426192,8.69284483613611,8.55863226740717,8.5947664205265,3163700.27055771,0.0,1.0
2018-10-10,16.6,16.88,16.6,16.83,2082822,8.56895631115555,8.71349292363287,8.56895631115555,8.68768281426192,4034895.72644787,0.0,1.0
2018-10-11,16.38,16.6,16.37,16.56,2904819,8.45539182992337,8.56895631115555,8.45022980804918,8.54830822365879,5627289.21108216,0.0,1.0
2018-10-12,16.37,16.57,16.3,16.5,2362334,8.45022980804918,8.55347024553298,8.41409565492985,8.51733609241365,4576373.47840694,0.0,1.0
2018-10-15,16.38,16.45,16.3,16.36,1261513,8.45539182992337,8.4915259830427,8.41409565492985,8.44506778617499,2443835.05290343,0.0,1.0
2018-10-16,16.53,16.54,16.38,16.42,1090694,8.53282215803622,8.53798417991041,8.45539182992337,8.47603991742013,2112920.14366198,0.0,1.0
2018-10-17,16.48,16.6,16.44,16.51,1397913,8.50701204866527,8.56895631115555,8.48636396116851,8.52249811428784,2708072.60036907,0.0,1.0
2018-10-18,16.34,16.5,16.26,16.5,1527638,8.43474374242661,8.51733609241365,8.39344756743309,8.51733609241365,2959379.16814752,0.0,1.0
2018-10-19,16.26,16.41,16.24,16.38,1084079,8.39344756743309,8.47087789554594,8.38312352368471,8.45539182992337,2100105.39750006,0.0,1.0
2018-10-22,16.25,16.35,16.24,16.28,1308498,8.3882855455589,8.4399057643008,8.38312352368471,8.40377161118147,2534855.58932332,0.0,1.0
2018-10-23,16.13,16.24,16.05,16.2,1681765,8.32634128306861,8.38312352368471,8.2850451080751,8.36247543618795,3257957.9106566,0.0,1.0
2018-10-24,16.05,16.2,16.05,16.13,1929987,8.2850451080751,8.36247543618795,8.2850451080751,8.32634128306861,3738819.87918311,0.0,1.0
2018-10-25,16.11,16.18,16.06,16.12,1693361,8.31601723932024,8.35215139243957,8.29020712994928,8.32117926119443,3280421.97664202,0.0,1.0
2018-10-26,16.12,16.17,15.97,16.06,2332406,8.32117926119443,8.34698937056538,8.24374893308157,8.29020712994928,4518396.1959982,0.0,1.0
2018-10-29,16.27,16.51,16.2,16.22,1974141,8.39860958930728,8.52249811428784,8.36247543618795,8.37279947993633,3824356.1304353,0.0,1.0
2018-10-30,16.27,16.4,16.13,16.31,1687096,8.39860958930728,8.46571587367175,8.32634128306861,8.41925767680404,3268285.25937756,0.0,1.0
2018-10-31,17.16,17.2,16.56,16.71,4524800,8.85802953611019,8.87867762360695,8.54830822365879,8.62573855177164,8765557.58630902,0.0,1.0
2018-11-01,17.24,17.34,17.05,17.2,2916085,8.89932571110371,8.95094592984562,8.8012472954941,8.87867762360695,5649113.99267855,0.0,1.0
2018-11-02,17.15,17.42,17.12,17.3,2661682,8.852867514236,8.99224210483914,8.83738144861343,8.93029784234886,5156278.03382296,0.0,1.0
2018-11-05,17.32,17.42,17.18,17.19,1820509,8.94062188609724,8.99224210483914,8.86835357985857,8.87351560173277,3526736.31450977,0.0,1.0
2018-11-06,17.43,17.46,17.35,17.37,2178061,8.99740412671333,9.0128901923359,8.95610795171981,8.96643199546819,4219395.13834728,0.0,1.0
2018-11-07,17.5,17.55,17.43,17.47,2723604,9.03353827983266,9.05934838920361,8.99740412671333,9.01805221421009,5276234.90636085,0.0,1.0
2018-11-08,17.54,17.6,17.48,17.5,1265346,9.05418636732942,9.08515849857456,9.02321423608428,9.03353827983266,2451260.43794328,0.0,1.0
2018-11-09,17.58,17.61,17.45,17.54,2060765,9.07483445482618,9.09032052044875,9.00772817046171,9.05418636732942,3992166.3453302,0.0,1.0
2018-11-12,17.3,17.63,17.3,17.6,2103142,8.93029784234886,9.10064456419713,8.93029784234886,9.08515849857456,4074260.14700873,0.0,1.0
2018-11-13,17.42,17.53,17.37,17.37,1824857,8.99224210483914,9.04902434545523,8.96643199546819,8.96643199546819,3535159.3706416,0.0,1.0
2018-11-14,17.09,17.45,17.07,17.43,3075271,8.82189538299086,9.00772817046171,8.81157133924248,8.99740412671333,5957493.158594,0.0,1.0
2018-11-15,17.27,17.31,17.06,17.07,2002401,8.91481177672629,8.93545986422304,8.80640931736829,8.81157133924248,3879102.12084131,0.0,1.0
2018-11-16,17.22,17.36,17.21,17.25,1483160,8.88900166735533,8.961269973594,8.88383964548115,8.90448773297791,2873215.25585884,0.0,1.0
2018-11-19,17.18,17.3,17.14,17.23,1470325,8.86835357985857,8.93029784234886,8.84770549236181,8.89416368922953,2848350.96757642,0.0,1.0
2018-11-20,16.7,17.14,16.69,17.08,3109580,8.62057652989745,8.84770549236181,8.61541450802326,8.81673336111667,6023957.42557346,0.0,1.0
2018-11-21,17.0,17.17,16.7,16.77,2107211,8.77543718612315,8.86319155798439,8.62057652989745,8.65671068301678,4082142.71724801,0.0,1.0
2018-11-23,16.98,17.045,16.87,16.92,619101,8.76511314237477,8.79866628455701,8.70833090175868,8.73414101112963,1199338.19555373,0.0,1.0
2018-11-26,16.93,17.18,16.93,17.08,1603020,8.73930303300382,8.86835357985857,8.73930303300382,8.81673336111667,3105411.09485614,0.0,1.0
2018-11-27,16.89,16.99,16.84,16.94,1696046,8.71865494550706,8.77027516424896,8.69284483613611,8.74446505487801,3285623.42689822,0.0,1.0
2018-11-28,17.09,17.09,16.9,16.95,1232101,8.82189538299086,8.82189538299086,8.72381696738125,8.7496270767522,2386857.37881209,0.0,1.0
2018-11-29,17.02,17.14,17.0,17.12,1183815,8.78576122987153,8.84770549236181,8.77543718612315,8.83738144861343,2293316.51211908,0.0,1.0
2018-11-30,17.04,17.1,17.0,17.03,1133892,8.79608527361991,8.82705740486506,8.77543718612315,8.79092325174572,2196604.4074114,0.0,1.0
2018-12-03,17.25,17.34,17.1,17.18,1917341,8.90448773297791,8.95094592984562,8.82705740486506,8.86835357985857,3714321.72650533,0.0,1.0
2018-12-04,16.92,17.26,16.9,17.2,2579563,8.73414101112963,8.9096497548521,8.72381696738125,8.87867762360695,4997195.01945103,0.0,1.0
2018-12-06,16.71,16.92,16.3,16.91,4765798,8.62573855177164,8.73414101112963,8.41409565492985,8.72897898925544,9232425.03839204,0.0,1.0
2018-12-07,16.58,16.89,16.56,16.71,2581626,8.55863226740717,8.71865494550706,8.54830822365879,8.62573855177164,5001191.51549518,0.0,1.0
2018-12-10,16.3,16.73,16.13,16.61,4113914,8.41409565492985,8.63606259552002,8.32634128306861,8.57411833302974,7969578.78185176,0.0,1.0
2018-12-11,16.48,16.56,16.36,16.48,3956294,8.50701204866527,8.54830822365879,8.44506778617499,8.50701204866527,7664233.31094608,0.0,1.0
2018-12-12,16.51,16.65,16.33,16.64,2935694,8.52249811428784,8.5947664205265,8.42958172055242,8.58960439865231,5687101.04596487,0.0,1.0
2018-12-13,15.94,16.28,15.88,16.22,3139702,8.42958172055242,8.6093845928854,8.39785180190542,8.5776546742384,5937050.20475444,0.39,1.0
2018-12-14,16.02,16.09,15.82,15.87,2609871,8.47188827874841,8.50890651716991,8.36612188325842,8.39256348213092,4935161.09329251,0.0,1.0
2018-12-17,15.17,16.02,15.14,16.0,5802113,8.02238109791594,8.47188827874841,8.00651613859245,8.46131163919941,10971562.3249144,0.0,1.0
2018-12-18,15.32,15.57,15.27,15.35,4864172,8.10170589453344,8.23391388889593,8.07526429566094,8.11757085385694,9197953.61743274,0.0,1.0
2018-12-19,15.42,15.91,15.33,15.48,5072324,8.15458909227844,8.41371676122892,8.10699421430794,8.18631901092543,9591560.67766331,0.0,1.0
2018-12-20,15.14,15.42,14.9,15.4,5814726,8.00651613859245,8.15458909227844,7.87959646400445,8.14401245272944,10995413.0006258,0.0,1.0
2018-12-21,14.84,15.37,14.81,15.11,5102433,7.84786654535746,8.12814749340594,7.83200158603396,7.99065117926895,9648495.58569437,0.0,1.0
2018-12-24,14.71,14.88,14.5,14.75,2712481,7.77911838828896,7.86901982445546,7.66806367302447,7.80027166738696,5129192.47636958,0.0,1.0
2018-12-26,15.18,15.19,14.65,14.76,4290845,8.02766941769044,8.03295773746494,7.74738846964196,7.80555998716146,8113815.3193582,0.0,1.0
2018-12-27,15.42,15.42,14.85,15.1,4338246,8.15458909227844,8.15458909227844,7.85315486513196,7.98536285949445,8203448.70391365,0.0,1.0
2018-12-28,15.58,15.7,15.39,15.55,3452682,8.23920220867043,8.30266204596442,8.13872413295494,8.22333724934693,6528882.79685523,0.0,1.0
2018-12-31,15.58,15.71,15.39,15.64,4396834,8.23920220867043,8.30795036573893,8.13872413295494,8.27093212731743,8314236.25553357,0.0,1.0
2019-01-02,15.49,15.67,15.37,15.44,2058430,8.19160733069993,8.28679708664093,8.12814749340594,8.16516573182743,3892408.34097398,0.0,1.0
2019-01-03,15.28,15.56,15.28,15.45,2515927,8.08055261543544,8.22862556912143,8.08055261543544,8.17045405160193,4757516.76767324,0.0,1.0
2019-01-04,15.76,15.87,15.42,15.43,1807073,8.33439196461142,8.39256348213092,8.15458909227844,8.15987741205293,3417102.36342692,0.0,1.0
2019-01-07,16.09,16.3,15.79,15.82,2545258,8.50890651716991,8.6199612324344,8.35025692393492,8.36612188325842,4812980.50899508,0.0,1.0
2019-01-08,16.4,16.42,16.1,16.18,2930435,8.6728444301794,8.6834210697284,8.51419483694441,8.55650139514041,5541334.72436861,0.0,1.0
2019-01-09,16.22,16.47,16.08,16.46,2174292,8.5776546742384,8.7098626686009,8.50361819739541,8.7045743488264,4111498.72306224,0.0,1.0
2019-01-10,16.29,16.4,16.11,16.15,1599433,8.6146729126599,8.6728444301794,8.51948315671891,8.54063643581691,3024463.47460396,0.0,1.0
2019-01-11,16.29,16.36,16.21,16.21,1672171,8.6146729126599,8.6516911510814,8.57236635446391,8.57236635446391,3162008.10711795,0.0,1.0
2019-01-14,16.26,16.43,16.2,16.28,1676039,8.5988079533364,8.6887093895029,8.56707803468941,8.6093845928854,3169322.33954892,0.0,1.0
2019-01-15,16.34,16.36,16.23,16.23,1486972,8.6411145115324,8.6516911510814,8.5829429940129,8.5829429940129,2811804.24672919,0.0,1.0
2019-01-16,16.23,16.43,16.19,16.38,6404078,8.5829429940129,8.6887093895029,8.56178971491491,8.6622677906304,12109853.9291829,0.0,1.0
2019-01-17,16.31,16.37,16.2,16.21,1442786,8.6252495522089,8.6569794708559,8.56707803468941,8.57236635446391,2728250.29786803,0.0,1.0
2019-01-18,16.24,16.39,16.19,16.38,1777123,8.5882313137874,8.6675561104049,8.56178971491491,8.6622677906304,3360468.11800095,0.0,1.0
2019-01-22,16.0,16.29,15.93,16.17,2921870,8.46131163919941,8.6146729126599,8.42429340077792,8.55121307536591,5525138.65384863,0.0,1.0
2019-01-23,15.97,16.11,15.82,16.11,2922514,8.44544667987592,8.51948315671891,8.36612188325842,8.51948315671891,5526356.43194727,0.0,1.0
2019-01-24,16.05,16.07,15.96,15.97,2746510,8.48775323807191,8.49832987762091,8.44015836010142,8.44544667987592,5193539.94674021,0.0,1.0
2019-01-25,16.1,16.15,16.02,16.1,1873098,8.51419483694441,8.54063643581691,8.47188827874841,8.51419483694441,3541952.98293441,0.0,1.0
2019-01-28,16.09,16.12,15.93,16.06,1724431,8.50890651716991,8.52477147649341,8.42429340077792,8.49304155784641,3260829.66524686,0.0,1.0
2019-01-29,16.08,16.16,16.04,16.09,1260995,8.50361819739541,8.54592475559141,8.48246491829741,8.50890651716991,2384490.82841121,0.0,1.0
2019-01-30,16.25,16.3,16.07,16.1,1714130,8.5935196335619,8.6199612324344,8.49832987762091,8.51419483694441,3241350.88854794,0.0,1.0
2019-01-31,16.3,16.39,16.22,16.26,2198054,8.6199612324344,8.6675561104049,8.5776546742384,8.5988079533364,4156431.70936647,0.0,1.0
2019-02-01,16.3,16.35,16.21,16.33,2045948,8.6199612324344,8.6464028313069,8.57236635446391,8.6358261917579,3868805.38099378,0.0,1.0
2019-02-04,16.5,16.53,16.32,16.35,1662971,8.7257276279244,8.7415925872479,8.6305378719834,8.6464028313069,3144611.27713735,0.0,1.0
2019-02-05,16.65,16.66,16.46,16.52,1941027,8.80505242454189,8.81034074431639,8.7045743488264,8.7363042674734,3670403.98986397,0.0,1.0
2019-02-06,16.64,16.66,16.54,16.62,1700323,8.79976410476739,8.81034074431639,8.74688090702239,8.78918746521839,3215242.40685858,0.0,1.0
2019-02-07,16.53,16.69,16.42,16.69,1454963,8.7415925872479,8.82620570363989,8.6834210697284,8.82620570363989,2751276.51511517,0.0,1.0
2019-02-08,16.54,16.6,16.47,16.5,1599978,8.74688090702239,8.77861082566939,8.7098626686009,8.7257276279244,3025494.04768433,0.0,1.0
2019-02-11,16.6,16.75,16.58,16.61,2161883,8.77861082566939,8.85793562228689,8.76803418612039,8.78389914544389,4088033.80314601,0.0,1.0
2019-02-12,17.07,17.27,16.77,16.98,5383836,9.02716185507087,9.13292825056087,8.86851226183589,8.97956697710038,10180617.3408063,0.0,1.0
2019-02-13,17.08,17.23,16.98,17.1,2489898,9.03245017484537,9.11177497146287,8.97956697710038,9.04302681439437,4708296.97554662,0.0,1.0
2019-02-14,17.15,17.16,17.04,17.05,2640179,9.06946841326687,9.07475673304137,9.01129689574737,9.01658521552188,4992472.30231989,0.0,1.0
2019-02-15,17.16,17.24,16.99,17.18,2902773,9.07475673304137,9.11706329123737,8.98485529687488,9.08533337259037,5489026.99492043,0.0,1.0
2019-02-19,17.15,17.21,17.05,17.16,2309832,9.06946841326687,9.10119833191387,9.01658521552188,9.07475673304137,4367799.41171116,0.0,1.0
2019-02-20,17.22,17.22,17.07,17.12,1878437,9.10648665168837,9.10648665168837,9.02716185507087,9.05360345394337,3552048.8172025,0.0,1.0
2019-02-21,17.34,17.37,17.16,17.2,1956968,9.16994648898237,9.18581144830586,9.07475673304137,9.09591001213937,3700547.77972492,0.0,1.0
2019-02-22,17.44,17.5,17.28,17.33,2395328,9.22282968672736,9.25455960537436,9.13821657033537,9.16465816920786,4529468.90910476,0.0,1.0
2019-02-25,17.43,17.51,17.32,17.5,1938694,9.21754136695286,9.25984792514886,9.15936984943337,9.25455960537436,3665992.38069607,0.0,1.0
2019-02-26,17.35,17.48,17.35,17.41,1924614,9.17523480875687,9.24398296582536,9.17523480875687,9.20696472740386,3639367.66698663,0.0,1.0
2019-02-27,17.37,17.44,17.34,17.35,1407145,9.18581144830586,9.22282968672736,9.16994648898237,9.17523480875687,2660854.60033124,0.0,1.0
2019-02-28,17.32,17.46,17.31,17.41,2425613,9.15936984943337,9.23340632627636,9.15408152965887,9.20696472740386,4586736.62605719,0.0,1.0
2019-03-01,17.37,17.49,17.33,17.43,2484716,9.18581144830586,9.24927128559986,9.16465816920786,9.21754136695286,4698498.02196407,0.0,1.0
2019-03-04,17.46,17.53,17.37,17.4,2098787,9.23340632627636,9.27042456469786,9.18581144830586,9.20167640762936,3968721.8048356,0.0,1.0
2019-03-05,17.29,17.44,17.27,17.43,2256047,9.14350489010987,9.22282968672736,9.13292825056087,9.21754136695286,4266094.13991698,0.0,1.0
2019-03-06,17.25,17.39,17.23,17.3,1547971,9.12235161101187,9.19638808785486,9.11177497146287,9.14879320988437,2927150.90237989,0.0,1.0
2019-03-07,17.28,17.31,17.08,17.23,2472823,9.13821657033537,9.15408152965887,9.03245017484537,9.11177497146287,4676008.83729459,0.0,1.0
2019-03-08,17.26,17.31,17.09,17.28,1774479,9.12763993078637,9.15408152965887,9.03773849461987,9.13821657033537,3355468.42034131,0.0,1.0
2019-03-11,17.48,17.49,17.28,17.3,1967137,9.24398296582536,9.24927128559986,9.13821657033537,9.14879320988437,3719776.94973282,0.0,1.0
2019-03-12,17.48,17.54,17.4,17.5,1848398,9.24398296582536,9.27571288447236,9.20167640762936,9.25455960537436,3495246.27635607,0.0,1.0
2019-03-13,17.42,17.51,17.37,17.5,2758188,9.21225304717836,9.25984792514886,9.18581144830586,9.25455960537436,5215622.57505688,0.0,1.0
2019-03-14,17.09,17.22,17.01,17.05,3368903,9.25984792514886,9.33028562147825,9.21650165048462,9.23817478781674,6217656.35196157,0.42,1.0
2019-03-15,17.17,17.19,17.04,17.1,2574338,9.3031941998131,9.31403076847916,9.23275650348371,9.26526620948189,4751205.07114513,0.0,1.0
2019-03-18,17.18,17.21,17.09,17.19,1519014,9.30861248414613,9.32486733714522,9.25984792514886,9.31403076847916,2803496.28523545,0.0,1.0
2019-03-19,17.01,17.235,16.99,17.23,2086662,9.21650165048462,9.3384130479778,9.20566508181856,9.33570390581129,3851148.94631779,0.0,1.0
2019-03-20,17.09,17.17,16.95,16.95,2253060,9.25984792514886,9.3031941998131,9.18399194448643,9.18399194448643,4158253.53842202,0.0,1.0
2019-03-21,17.06,17.16,17.05,17.07,1482817,9.24359307214977,9.29777591548007,9.23817478781674,9.2490113564828,2736691.0056023,0.0,1.0
2019-03-22,17.0,17.12,16.94,17.02,1893179,9.21108336615159,9.27610277814795,9.17857366015341,9.22191993481765,3494056.20605587,0.0,1.0
2019-03-25,17.03,17.05,16.84,16.99,1926711,9.22733821915068,9.23817478781674,9.1243908168231,9.20566508181856,3555942.95458914,0.0,1.0
2019-03-26,16.99,17.14,16.94,17.08,1973606,9.20566508181856,9.28693934681401,9.17857366015341,9.25442964081583,3642492.49152305,0.0,1.0
2019-03-27,17.0,17.1,17.0,17.05,1542361,9.21108336615159,9.26526620948189,9.21108336615159,9.23817478781674,2846585.57063465,0.0,1.0
2019-03-28,17.12,17.13,16.99,17.06,1679231,9.27610277814795,9.28152106248098,9.20566508181856,9.24359307214977,3099193.20727275,0.0,1.0
2019-03-29,17.14,17.25,17.13,17.2,1628668,9.28693934681401,9.34654047447735,9.28152106248098,9.31944905281219,3005873.99976685,0.0,1.0
2019-04-01,17.5,17.51,17.19,17.22,3497182,9.48199758280311,9.48741586713614,9.31403076847916,9.33028562147825,6454408.41611221,0.0,1.0
2019-04-02,17.48,17.52,17.4,17.47,2154183,9.47116101413704,9.49283415146916,9.4278147394728,9.46574272980401,3975765.88380183,0.0,1.0
2019-04-03,17.39,17.54,17.34,17.5,2123423,9.42239645513977,9.50367072013523,9.39530503347462,9.48199758280311,3918995.1458535,0.0,1.0
2019-04-04,17.4,17.45,17.36,17.4,1018534,9.4278147394728,9.45490616113795,9.40614160214068,9.4278147394728,1879809.06389671,0.0,1.0
2019-04-05,17.44,17.46,17.4,17.41,1007976,9.44948787680492,9.46032444547098,9.4278147394728,9.43323302380583,1860323.19096894,0.0,1.0
2019-04-08,17.44,17.44,17.38,17.41,1002733,9.44948787680492,9.44948787680492,9.41697817080674,9.43323302380583,1850646.69620095,0.0,1.0
2019-04-09,17.22,17.43,17.19,17.4,1492833,9.33028562147825,9.44406959247189,9.31403076847916,9.4278147394728,2755176.56188613,0.0,1.0
2019-04-10,17.33,17.36,17.23,17.23,879862,9.38988674914159,9.40614160214068,9.33570390581129,9.33570390581129,1623875.65125788,0.0,1.0
2019-04-11,17.35,17.42,17.31,17.34,1077446,9.40072331780765,9.43865130813886,9.37905018047553,9.39530503347462,1988537.20804535,0.0,1.0
2019-04-12,17.35,17.45,17.3,17.45,1095463,9.40072331780765,9.45490616113795,9.3736318961425,9.45490616113795,2021789.43124479,0.0,1.0
2019-04-15,17.29,17.45,17.28,17.39,769894,9.36821361180947,9.45490616113795,9.36279532747644,9.42239645513977,1420918.41748994,0.0,1.0
2019-04-16,17.39,17.45,17.32,17.32,992610,9.42239645513977,9.45490616113795,9.38446846480856,9.38446846480856,1831963.66043207,0.0,1.0
2019-04-17,17.33,17.44,17.32,17.44,987010,9.38988674914159,9.44948787680492,9.38446846480856,9.44948787680492,1821628.285513,0.0,1.0
2019-04-18,17.35,17.38,17.25,17.29,1161418,9.40072331780765,9.41697817080674,9.34654047447735,9.36821361180947,2143516.15495682,0.0,1.0
2019-04-22,17.39,17.43,17.32,17.32,734033,9.42239645513977,9.44406959247189,9.38446846480856,9.38446846480856,1354733.26035193,0.0,1.0
2019-04-23,17.49,17.53,17.38,17.39,1055796,9.47657929847007,9.4982524358022,9.41697817080674,9.42239645513977,1948579.91036715,0.0,1.0
2019-04-24,17.49,17.62,17.49,17.52,1203537,9.47657929847007,9.54701699479947,9.47657929847007,9.49283415146916,2221251.09356689,0.0,1.0
2019-04-25,17.46,17.53,17.39,17.53,1408521,9.46032444547098,9.4982524358022,9.42239645513977,9.4982524358022,2599570.11006885,0.0,1.0
2019-04-26,17.59,17.63,17.44,17.46,1134150,9.53076214180038,9.5524352791325,9.44948787680492,9.46032444547098,2093190.2615116,0.0,1.0
2019-04-29,17.67,17.72,17.6,17.62,1539394,9.57410841646462,9.60119983812977,9.53618042613341,9.54701699479947,2841109.66753021,0.0,1.0
2019-04-30,18.0,18.07,17.55,17.79,2600059,9.75291179945462,9.79083978978584,9.50908900446826,9.63912782846098,4798675.81726896,0.0,1.0
2019-05-01,17.7,18.05,17.68,18.04,2161865,9.59036326946371,9.78000322111977,9.57952670079765,9.77458493678674,3989943.8034676,0.0,1.0
2019-05-02,17.66,17.76,17.64,17.65,1599692,9.56869013213159,9.62287297546189,9.55785356346553,9.56327184779856,2952395.81697131,0.0,1.0
2019-05-03,17.74,17.89,17.67,17.67,1313294,9.61203640679583,9.69331067179129,9.57410841646462,9.57410841646462,2423818.9051727,0.0,1.0
2019-05-06,17.87,17.9,17.58,17.65,1270081,9.68247410312523,9.69872895612432,9.52534385746735,9.56327184779856,2344064.87724808,0.0,1.0
2019-05-07,17.71,17.83,17.63,17.76,1473918,9.59578155379674,9.6608009657931,9.5524352791325,9.62287297546189,2720266.9874943,0.0,1.0
2019-05-08,17.66,17.75,17.62,17.65,1222935,9.56869013213159,9.61745469112886,9.54701699479947,9.56327184779856,2257052.09404549,0.0,1.0
2019-05-09,17.69,17.7,17.55,17.63,1379970,9.58494498513068,9.59036326946371,9.50908900446826,9.5524352791325,2546876.30840556,0.0,1.0
2019-05-10,17.77,17.83,17.61,17.71,1701142,9.62829125979492,9.6608009657931,9.54159871046644,9.59578155379674,3139632.20724628,0.0,1.0
2019-05-13,17.52,17.7,17.39,17.65,1816522,9.49283415146916,9.59036326946371,9.42239645513977,9.56327184779856,3352577.84263244,0.0,1.0
2019-05-14,17.71,17.75,17.54,17.54,1119965,9.59578155379674,9.61745469112886,9.50367072013523,9.50367072013523,2067010.38772106,0.0,1.0
2019-05-15,17.58,17.7,17.57,17.63,1650546,9.52534385746735,9.59036326946371,9.51992557313432,9.5524352791325,3046252.09485247,0.0,1.0
2019-05-16,17.6,17.67,17.55,17.62,1889994,9.53618042613341,9.57410841646462,9.50908900446826,9.54701699479947,3488177.96157065,0.0,1.0
2019-05-17,17.78,17.87,17.56,17.6,1355650,9.63370954412795,9.68247410312523,9.51450728880129,9.53618042613341,2501991.25161416,0.0,1.0
2019-05-20,17.93,17.93,17.76,17.77,1195885,9.71498380912341,9.71498380912341,9.62287297546189,9.62829125979492,2207128.54198104,0.0,1.0
2019-05-21,17.96,17.99,17.89,17.95,1124564,9.7312386621225,9.74749351512159,9.69331067179129,9.72582037778947,2075498.31437335,0.0,1.0
2019-05-22,17.83,17.97,17.8,17.91,1403101,9.6608009657931,9.73665694645553,9.64454611279402,9.70414724045735,2589566.94362932,0.0,1.0
2019-05-23,17.93,17.95,17.66,17.77,1683341,9.71498380912341,9.72582037778947,9.56869013213159,9.62829125979492,3106778.63422228,0.0,1.0
2019-05-24,17.88,18.02,17.86,17.96,1253423,9.68789238745826,9.76374836812068,9.6770558187922,9.7312386621225,2313320.82806917,0.0,1.0
2019-05-28,17.87,17.95,17.82,17.87,1005202,9.68247410312523,9.72582037778947,9.65538268146008,9.68247410312523,1855203.48917867,0.0,1.0
2019-05-29,17.72,17.87,17.69,17.85,2033930,9.60119983812977,9.68247410312523,9.58494498513068,9.67163753445917,3753826.62663342,0.0,1.0
2019-05-30,17.74,17.86,17.62,17.79,1221981,9.61203640679583,9.6770558187922,9.54701699479947,9.63912782846098,2255291.38910392,0.0,1.0
2019-05-31,17.56,17.66,17.51,17.65,2263856,9.51450728880129,9.56869013213159,9.48741586713614,9.56327184779856,4178178.66478385,0.0,1.0
2019-06-03,17.68,17.75,17.48,17.54,1621363,9.57952670079765,9.61745469112886,9.47116101413704,9.50367072013523,2992391.87230546,0.0,1.0
2019-06-04,17.88,17.93,17.7123,17.8,1449653,9.68789238745826,9.71498380912341,9.59702775919334,9.64454611279402,2675483.43884943,0.0,1.0
2019-06-05,17.86,17.92,17.78,17.88,1380773,9.6770558187922,9.70956552479038,9.63370954412795,9.68789238745826,2548358.32734485,0.0,1.0
2019-06-06,17.89,17.95,17.83,17.89,1799122,9.69331067179129,9.72582037778947,9.6608009657931,9.69331067179129,3320464.35627675,0.0,1.0
2019-06-07,17.96,18.01,17.88,17.93,1781240,9.7312386621225,9.75833008378765,9.68789238745826,9.71498380912341,3287461.28943696,0.0,1.0
2019-06-10,18.12,18.21,17.97,18.04,2801133,9.81793121145099,9.86669577044826,9.73665694645553,9.77458493678674,5169778.52735421,0.0,1.0
2019-06-11,17.99,18.24,17.94,18.15,3095600,9.74749351512159,9.88295062344735,9.72040209345644,9.83418606445008,5713247.60704961,0.0,1.0
2019-06-12,18.03,18.09,17.9,18.0,2658254,9.76916665245371,9.80167635845189,9.69872895612432,9.75291179945462,4906080.66430742,0.0,1.0
2019-06-13,17.68,17.86,17.64,17.75,4209300,9.80709464278493,9.90694062896713,9.78490664585555,9.84592363741134,7588427.22648252,0.42,1.0
2019-06-14,17.86,17.91,17.74,17.75,2055228,9.90694062896713,9.93467562512885,9.84037663817899,9.84592363741134,3705116.79182506,0.0,1.0
2019-06-17,17.96,17.97,17.79,17.87,1885909,9.96241062129057,9.96795762052291,9.86811163434071,9.91248762819947,3399872.47339663,0.0,1.0
2019-06-18,18.02,18.1,17.95,17.98,2022033,9.99569261668464,10.0400686105434,9.95686362205823,9.97350461975526,3645273.62507926,0.0,1.0
2019-06-19,18.11,18.15,18.0,18.04,2149207,10.0456156097757,10.0678036067051,9.98459861821995,10.0067866151493,3874539.92686358,0.0,1.0
2019-06-20,17.98,18.1649,17.915,18.15,1916057,9.97350461975526,10.0760686355613,9.93744912474502,10.0678036067051,3454222.58007089,0.0,1.0
2019-06-21,17.94,18.02,17.89,17.96,2444510,9.95131662282588,9.99569261668464,9.92358162666416,9.96241062129057,4406905.24301161,0.0,1.0
2019-06-24,17.91,18.02,17.87,17.97,1326897,9.93467562512885,9.99569261668464,9.91248762819947,9.96795762052291,2392098.76262988,0.0,1.0
2019-06-25,17.8,17.95,17.72,17.91,1352360,9.87365863357306,9.95686362205823,9.8292826397143,9.93467562512885,2438002.86128475,0.0,1.0
2019-06-26,17.68,17.85,17.67,17.77,1672219,9.80709464278493,9.90139362973478,9.80154764355258,9.85701763587603,3014637.15777953,0.0,1.0
2019-06-27,17.73,17.76,17.63,17.68,1490704,9.83482963894665,9.85147063664368,9.7793596466232,9.80709464278493,2687406.17685278,0.0,1.0
2019-06-28,17.94,17.97,17.75,17.85,2018147,9.95131662282588,9.96795762052291,9.84592363741134,9.90139362973478,3638268.0355033,0.0,1.0
2019-07-01,17.99,18.07,17.92,18.03,1926941,9.9790516189876,10.0234276128464,9.94022262436119,10.001239615917,3473843.99976848,0.0,1.0
2019-07-02,18.07,18.12,17.96,17.99,1654229,10.0234276128464,10.0511626090081,9.96241062129057,9.9790516189876,2982205.20809562,0.0,1.0
2019-07-03,18.08,18.1,18.01,18.09,745949,10.0289746120787,10.0400686105434,9.99014561745229,10.034521611311,1344779.34601179,0.0,1.0
2019-07-05,18.12,18.12,18.01,18.09,1022828,10.0511626090081,10.0511626090081,9.99014561745229,10.034521611311,1843930.3074641,0.0,1.0
2019-07-08,18.06,18.14,18.02,18.07,1201545,10.017880613614,10.0622566074728,9.99569261668464,10.0234276128464,2166117.11967404,0.0,1.0
2019-07-09,18.13,18.14,18.02,18.02,950225,10.0567096082404,10.0622566074728,9.99569261668464,9.99569261668464,1713043.32342298,0.0,1.0
2019-07-10,18.2,18.23,18.11,18.13,1821680,10.0955386028668,10.1121796005639,10.0456156097757,10.0567096082404,3284081.93997547,0.0,1.0
2019-07-11,18.15,18.25,18.15,18.23,960896,10.0678036067051,10.1232735990286,10.0678036067051,10.1121796005639,1732280.75172075,0.0,1.0
2019-07-12,18.22,18.22,18.1,18.18,923913,10.1066326013315,10.1066326013315,10.0400686105434,10.0844446044021,1665608.66749843,0.0,1.0
2019-07-15,18.24,18.27,18.2,18.24,750362,10.1177265997962,10.1343675974932,10.0955386028668,10.1177265997962,1352734.9988164,0.0,1.0
2019-07-16,18.25,18.29,18.23,18.24,773678,10.1232735990286,10.1454615959579,10.1121796005639,10.1177265997962,1394768.53627219,0.0,1.0
2019-07-17,18.15,18.28,18.1,18.25,1224623,10.0678036067051,10.1399145967256,10.0400686105434,10.1232735990286,2207721.5963169,0.0,1.0
2019-07-18,18.18,18.2,18.08,18.15,997611,10.0844446044021,10.0955386028668,10.0289746120787,10.0678036067051,1798469.69183439,0.0,1.0
2019-07-19,18.16,18.22,18.12,18.17,923605,10.0733506059375,10.1066326013315,10.0511626090081,10.0788976051698,1665053.41232874,0.0,1.0
2019-07-22,18.06,18.2,18.05,18.2,983049,10.017880613614,10.0955386028668,10.0123336143817,10.0955386028668,1772217.66007802,0.0,1.0
2019-07-23,18.17,18.2,18.07,18.09,954040,10.0788976051698,10.0955386028668,10.0234276128464,10.034521611311,1719920.91586568,0.0,1.0
2019-07-24,18.18,18.19,18.15,18.17,1044627,10.0844446044021,10.0899916036345,10.0678036067051,10.0788976051698,1883229.03293155,0.0,1.0
2019-07-25,18.14,18.21,18.09,18.18,1482319,10.0622566074728,10.1010856020992,10.034521611311,10.0844446044021,2672289.89569104,0.0,1.0
2019-07-26,18.21,18.29,18.15,18.15,1039169,10.1010856020992,10.1454615959579,10.0678036067051,10.0678036067051,1873389.47865835,0.0,1.0
2019-07-29,18.22,18.25,18.17,18.24,1673141,10.1066326013315,10.1232735990286,10.0788976051698,10.1177265997962,3016299.31773554,0.0,1.0
2019-07-30,18.7,18.74,18.22,18.28,3176978,10.3728885644841,10.3950765614134,10.1066326013315,10.1399145967256,5727381.35869049,0.0,1.0
2019-07-31,18.57,18.83,18.45,18.74,2015920,10.3007775744636,10.4449995545045,10.2342135836754,10.3950765614134,3634253.25218222,0.0,1.0
2019-08-01,18.32,18.61,18.25,18.57,2302579,10.162102593655,10.322965571393,10.1232735990286,10.3007775744636,4151035.36804857,0.0,1.0
2019-08-02,18.44,18.52,18.31,18.38,1528560,10.2286665844431,10.2730425783019,10.1565555944226,10.195384589049,2755652.08498138,0.0,1.0
2019-08-05,18.06,18.48,17.96,18.41,3344358,10.017880613614,10.2508545813725,9.96241062129057,10.2120255867461,6029130.09343707,0.0,1.0
2019-08-06,18.38,18.44,18.16,18.18,1584435,10.195384589049,10.2286665844431,10.0733506059375,10.0844446044021,2856382.22331311,0.0,1.0
2019-08-07,18.31,18.35,18.06,18.26,1743074,10.1565555944226,10.178743591352,10.017880613614,10.1288205982609,3142372.88845505,0.0,1.0
2019-08-08,18.62,18.63,18.36,18.4,2293416,10.3285125706253,10.3340595698576,10.1842905905843,10.2064785875137,4134516.52675044,0.0,1.0
2019-08-09,18.59,18.62,18.48,18.55,1582687,10.3118715729283,10.3285125706253,10.2508545813725,10.2896835759989,2853230.96994747,0.0,1.0
2019-08-12,18.34,18.56,18.29,18.51,1465293,10.1731965921197,10.2952305752312,10.1454615959579,10.2674955790695,2641595.8225772,0.0,1.0
2019-08-13,18.54,18.56,18.29,18.3,1296392,10.2841365767665,10.2952305752312,10.1454615959579,10.1510085951903,2337105.06473622,0.0,1.0
2019-08-14,18.33,18.47,18.28,18.45,1805118,10.1676495928873,10.2453075821401,10.1399145967256,10.2342135836754,3254224.35516919,0.0,1.0
2019-08-15,18.34,18.52,18.32,18.37,1694736,10.1731965921197,10.2730425783019,10.162102593655,10.1898375898167,3055230.27679187,0.0,1.0
2019-08-16,18.64,18.68,18.45,18.48,1569551,10.33960656909,10.3617945660194,10.2342135836754,10.2508545813725,2829549.6975157,0.0,1.0
2019-08-19,18.95,19.02,18.83,18.88,2279034,10.5115635452927,10.5503925399191,10.4449995545045,10.4727345506663,4108588.99476856,0.0,1.0
2019-08-20,18.88,19.0,18.85,18.99,1594949,10.4727345506663,10.5392985414544,10.4560935529692,10.533751542222,2875336.61569644,0.0,1.0
2019-08-21,18.91,19.0,18.8,18.91,1547349,10.4893755483633,10.5392985414544,10.4283585568075,10.4893755483633,2789524.45310871,0.0,1.0
2019-08-22,18.89,19.02,18.85,18.97,1194963,10.4782815498986,10.5503925399191,10.4560935529692,10.5226575437574,2154251.2445868,0.0,1.0
2019-08-23,18.57,18.87,18.5,18.79,1833074,10.3007775744636,10.4671875514339,10.2619485798372,10.4228115575752,3304622.77570076,0.0,1.0
2019-08-26,18.73,18.76,18.6,18.6,1447585,10.3895295621811,10.4061705598781,10.3174185721606,10.3174185721606,2609672.25587335,0.0,1.0
2019-08-27,18.6,18.84,18.58,18.82,1710247,10.3174185721606,10.4505465537369,10.3063245736959,10.4394525552722,3083193.14347043,0.0,1.0
2019-08-28,18.69,18.75,18.57,18.63,1839836,10.3673415652517,10.4006235606458,10.3007775744636,10.3340595698576,3316813.1505625,0.0,1.0
2019-08-29,18.82,18.86,18.69,18.76,1101501,10.4394525552722,10.4616405522016,10.3673415652517,10.4061705598781,1985760.14501169,0.0,1.0
2019-08-30,18.86,18.95,18.82,18.86,1220805,10.4616405522016,10.5115635452927,10.4394525552722,10.4616405522016,2200838.59554462,0.0,1.0
2019-09-03,18.67,18.86,18.61,18.85,1604412,10.356247566787,10.4616405522016,10.322965571393,10.4560935529692,2892396.28995208,0.0,1.0
2019-09-04,18.82,18.88,18.71,18.71,1271000,10.4394525552722,10.4727345506663,10.3784355637164,10.3784355637164,2291328.96321461,0.0,1.0
2019-09-05,18.91,18.99,18.8,18.89,1388899,10.4893755483633,10.533751542222,10.4283585568075,10.4782815498986,2503874.51272999,0.0,1.0
2019-09-06,18.92,18.96,18.89,18.91,1024599,10.4949225475956,10.517110544525,10.4782815498986,10.4893755483633,1847123.0246898,0.0,1.0
2019-09-09,18.96,19.02,18.93,19.0,1640125,10.517110544525,10.5503925399191,10.500469546828,10.5392985414544,2956778.84798771,0.0,1.0
2019-09-10,19.07,19.07,18.95,18.97,1574999,10.5781275360808,10.5781275360808,10.5115635452927,10.5226575437574,2839371.22402365,0.0,1.0
2019-09-11,19.15,19.15,19.02,19.09,2567654,10.6225035299396,10.6225035299396,10.5503925399191,10.5892215345455,4628906.35540034,0.0,1.0
2019-09-12,19.19,19.28,19.15,19.15,2036389,10.6446915268689,10.69461451996,10.6225035299396,10.6225035299396,3671154.28487149,0.0,1.0
2019-09-13,19.02,19.05,18.79,18.87,3139349,10.7833665076775,10.8003749722007,10.6529682796667,10.6983241850618,5537270.56735831,0.42,1.0
2019-09-16,18.89,19.0,18.81,18.91,1465271,10.7096631614106,10.7720275313288,10.6643072560155,10.7210021377593,2584485.5036836,0.0,1.0
2019-09-17,18.93,18.95,18.81,18.91,1637930,10.7323411141081,10.7436800904569,10.6643072560155,10.7210021377593,2889026.22180368,0.0,1.0
2019-09-18,18.97,19.0,18.87,18.95,1235067,10.7550190668056,10.7720275313288,10.6983241850618,10.7436800904569,2178445.32347806,0.0,1.0
2019-09-19,18.87,19.02,18.84,18.98,1376346,10.6983241850618,10.7833665076775,10.6813157205386,10.76068855498,2427637.12995953,0.0,1.0
2019-09-20,18.85,18.89,18.77,18.87,1516561,10.686985208713,10.7096631614106,10.641629303318,10.6983241850618,2674952.22382203,0.0,1.0
2019-09-23,18.85,18.93,18.81,18.83,883759,10.686985208713,10.7323411141081,10.6643072560155,10.6756462323643,1558798.55961793,0.0,1.0
2019-09-24,18.68,18.9,18.66,18.9,1498573,10.5906039097485,10.7153326495849,10.5792649333997,10.7153326495849,2643224.49206438,0.0,1.0
2019-09-25,18.77,18.8,18.65,18.68,984453,10.641629303318,10.6586377678411,10.5735954452254,10.5906039097485,1736405.42094796,0.0,1.0
2019-09-26,18.96,19.02,18.83,18.86,1465955,10.7493495786312,10.7833665076775,10.6756462323643,10.6926546968874,2585691.96179582,0.0,1.0
2019-09-27,18.76,19.02,18.7,19.01,1610595,10.6359598151436,10.7833665076775,10.6019428860973,10.7776970195032,2840811.99300696,0.0,1.0
2019-09-30,18.64,18.88,18.63,18.77,2535937,10.567925957051,10.7039936732362,10.5622564688766,10.641629303318,4472955.79777044,0.0,1.0
2019-10-01,18.49,18.8,18.48,18.64,2558174,10.4828836344352,10.6586377678411,10.4772141462608,10.567925957051,4512178.03321047,0.0,1.0
2019-10-02,18.13,18.47,17.91,18.47,3381838,10.2787820601574,10.4715446580864,10.154053320321,10.4715446580864,5964979.3702369,0.0,1.0
2019-10-03,18.1,18.24,17.97,18.11,1859026,10.2617735956343,10.3411464300756,10.1880702493673,10.2674430838086,3279001.45977837,0.0,1.0
2019-10-04,18.27,18.31,18.15,18.15,940476,10.3581548945988,10.3808328472963,10.2901210365062,10.2901210365062,1658837.57240971,0.0,1.0
2019-10-07,18.35,18.46,18.24,18.27,1154037,10.4035107999938,10.4658751699121,10.3411464300756,10.3581548945988,2035522.36904609,0.0,1.0
2019-10-08,18.19,18.36,18.18,18.32,1362173,10.3127989892037,10.4091802881682,10.3071295010293,10.3865023354707,2402638.40068439,0.0,1.0
2019-10-09,18.35,18.41,18.27,18.28,1038976,10.4035107999938,10.4375277290401,10.3581548945988,10.3638243827732,1832574.59587694,0.0,1.0
2019-10-10,18.33,18.46,18.29,18.4,1383326,10.3921718236451,10.4658751699121,10.3694938709475,10.4318582408658,2439948.64695243,0.0,1.0
2019-10-11,18.36,18.48,18.35,18.41,1209213,10.4091802881682,10.4772141462608,10.4035107999938,10.4375277290401,2132843.32343012,0.0,1.0
2019-10-14,18.27,18.36,18.27,18.33,858139,10.3581548945988,10.4091802881682,10.3581548945988,10.3921718236451,1513609.29523996,0.0,1.0
2019-10-15,18.4,18.48,18.28,18.28,1100305,10.4318582408658,10.4772141462608,10.3638243827732,10.3638243827732,1940748.3817878,0.0,1.0
2019-10-16,18.38,18.5,18.38,18.4,1088185,10.420519264517,10.4885531226096,10.420519264517,10.4318582408658,1919370.79067691,0.0,1.0
2019-10-17,18.52,18.54,18.43,18.44,1052393,10.4998920989584,10.5112310753071,10.4488667053889,10.4545361935633,1856239.8714491,0.0,1.0
2019-10-18,18.56,18.62,18.48,18.5,804502,10.5225700516559,10.5565869807022,10.4772141462608,10.4885531226096,1419002.87160837,0.0,1.0
2019-10-21,18.69,18.76,18.55,18.57,1003463,10.5962733979229,10.6359598151436,10.5169005634815,10.5282395398303,1769935.78456331,0.0,1.0
2019-10-22,18.61,18.68,18.5,18.62,1407190,10.5509174925278,10.5906039097485,10.4885531226096,10.5565869807022,2482040.62997804,0.0,1.0
2019-10-23,18.46,18.69,18.43,18.64,1438724,10.4658751699121,10.5962733979229,10.4488667053889,10.567925957051,2537661.17107463,0.0,1.0
2019-10-24,18.43,18.55,18.38,18.53,843257,10.4488667053889,10.5169005634815,10.420519264517,10.5055615871327,1487360.01216139,0.0,1.0
2019-10-25,18.38,18.5,18.38,18.45,923814,10.420519264517,10.4885531226096,10.420519264517,10.4602056817377,1629448.67611518,0.0,1.0
2019-10-28,18.47,18.58,18.41,18.45,1195439,10.4715446580864,10.5339090280047,10.4375277290401,10.4602056817377,2108548.36138711,0.0,1.0
2019-10-29,18.53,18.6,18.4,18.44,1780796,10.5055615871327,10.5452480043534,10.4318582408658,10.4545361935633,3141017.22276479,0.0,1.0
2019-10-30,18.53,18.63,18.44,18.63,2130213,10.5055615871327,10.5622564688766,10.4545361935633,10.5622564688766,3757328.58853987,0.0,1.0
2019-10-31,18.3,18.6,18.29,18.51,3395660,10.3751633591219,10.5452480043534,10.3694938709475,10.494222610784,5989358.9960071,0.0,1.0
2019-11-01,18.5,18.52,18.37,18.37,2146580,10.4885531226096,10.4998920989584,10.4148497763426,10.4148497763426,3786197.1556778,0.0,1.0
2019-11-04,18.54,18.68,18.46,18.6,1203195,10.5112310753071,10.5906039097485,10.4658751699121,10.5452480043534,2122228.60863596,0.0,1.0
2019-11-05,18.58,18.69,18.55,18.6,1301786,10.5339090280047,10.5962733979229,10.5169005634815,10.5452480043534,2296126.14041926,0.0,1.0
2019-11-06,18.66,18.69,18.58,18.64,1822281,10.5792649333997,10.5962733979229,10.5339090280047,10.567925957051,3214189.6128007,0.0,1.0
2019-11-07,18.58,18.7,18.55,18.68,1643565,10.5339090280047,10.6019428860973,10.5169005634815,10.5906039097485,2898965.39060812,0.0,1.0
2019-11-08,18.53,18.68,18.5,18.57,1218599,10.5055615871327,10.5906039097485,10.4885531226096,10.5282395398303,2149398.60974752,0.0,1.0
2019-11-11,18.55,18.57,18.41,18.5,1250947,10.5169005634815,10.5282395398303,10.4375277290401,10.4885531226096,2206454.90655074,0.0,1.0
2019-11-12,18.61,18.65,18.55,18.61,2081277,10.5509174925278,10.5735954452254,10.5169005634815,10.5509174925278,3671013.91868817,0.0,1.0
2019-11-13,18.66,18.67,18.52,18.56,2122492,10.5792649333997,10.5849344215741,10.4998920989584,10.5225700516559,3743710.07525875,0.0,1.0
2019-11-14,18.65,18.7,18.6,18.66,1736377,10.5735954452254,10.6019428860973,10.5452480043534,10.5792649333997,3062669.76240547,0.0,1.0
2019-11-15,18.66,18.73,18.65,18.68,1565658,10.5792649333997,10.6189513506204,10.5735954452254,10.5906039097485,2761550.86992528,0.0,1.0
2019-11-18,18.71,18.72,18.65,18.7,1708644,10.6076123742717,10.613281862446,10.5735954452254,10.6019428860973,3013753.53020429,0.0,1.0
2019-11-19,18.71,18.73,18.64,18.72,2049885,10.6076123742717,10.6189513506204,10.567925957051,10.613281862446,3615643.84111776,0.0,1.0
2019-11-20,18.71,18.74,18.61,18.7,1671829,10.6076123742717,10.6246208387948,10.5509174925278,10.6019428860973,2948818.21529113,0.0,1.0
2019-11-21,18.6,18.75,18.57,18.74,1592115,10.5452480043534,10.6302903269692,10.5282395398303,10.6246208387948,2808216.45804581,0.0,1.0
2019-11-22,18.56,18.65,18.55,18.62,1071653,10.5225700516559,10.5735954452254,10.5169005634815,10.5565869807022,1890211.19197681,0.0,1.0
2019-11-25,18.73,18.81,18.6,18.63,1796078,10.6189513506204,10.6643072560155,10.5452480043534,10.5622564688766,3167972.03690312,0.0,1.0
2019-11-26,18.73,18.81,18.69,18.79,1833062,10.6189513506204,10.6643072560155,10.5962733979229,10.6529682796667,3233205.43868902,0.0,1.0
2019-11-27,18.84,18.84,18.69,18.75,1336435,10.6813157205386,10.6813157205386,10.5962733979229,10.6302903269692,2357241.0046438,0.0,1.0
2019-11-29,18.73,18.9,18.68,18.85,1174483,10.6189513506204,10.7153326495849,10.5906039097485,10.686985208713,2071585.589166,0.0,1.0
2019-12-02,18.69,18.79,18.66,18.79,2388526,10.5962733979229,10.6529682796667,10.5792649333997,10.6529682796667,4212948.20014277,0.0,1.0
2019-12-03,18.71,18.72,18.53,18.63,1854812,10.6076123742717,10.613281862446,10.5055615871327,10.5622564688766,3271568.69006374,0.0,1.0
2019-12-04,18.67,18.75,18.66,18.71,1623665,10.5849344215741,10.6302903269692,10.5792649333997,10.6076123742717,2863865.2203848,0.0,1.0
2019-12-05,18.73,18.78,18.7,18.73,1469846,10.6189513506204,10.6472987914923,10.6019428860973,10.6189513506204,2592555.01517968,0.0,1.0
2019-12-06,18.74,18.86,18.73,18.81,2289351,10.6246208387948,10.6926546968874,10.6189513506204,10.6643072560155,4038020.5930122,0.0,1.0
2019-12-09,18.83,18.9,18.75,18.8,2223890,10.6756462323643,10.7153326495849,10.6302903269692,10.6586377678411,3922558.67125394,0.0,1.0
2019-12-10,18.85,18.9,18.78,18.84,2376444,10.686985208713,10.7153326495849,10.6472987914923,10.6813157205386,4191637.63448257,0.0,1.0
2019-12-11,18.97,19.0,18.85,18.88,1740561,10.7550190668056,10.7720275313288,10.686985208713,10.7039936732362,3070049.61729063,0.0,1.0
2019-12-12,19.02,19.04,18.95,18.97,1574724,10.7833665076775,10.7947054840263,10.7436800904569,10.7550190668056,2777541.73139487,0.0,1.0
2019-12-13,18.5,18.69,18.42,18.6,4471590,10.7266716259337,10.8368374426325,10.6802860189026,10.7846536347225,7712030.15108606,0.42,1.0
2019-12-16,18.54,18.62,18.48,18.52,3229528,10.7498644294492,10.7962500364803,10.7150752241759,10.7382680276915,5569879.46340714,0.0,1.0
2019-12-17,18.59,18.63,18.54,18.55,5720924,10.7788554338437,10.8020482373592,10.7498644294492,10.7556626303281,9866722.66018835,0.0,1.0
2019-12-18,18.62,18.65,18.59,18.6,1456511,10.7962500364803,10.813644639117,10.7788554338437,10.7846536347225,2512005.069201,0.0,1.0
2019-12-19,18.61,18.66,18.57,18.64,2616121,10.7904518356014,10.8194428399958,10.7672590320859,10.8078464382381,4511953.02585645,0.0,1.0
2019-12-20,18.66,18.67,18.59,18.63,2535637,10.8194428399958,10.8252410408747,10.7788554338437,10.8020482373592,4373144.45112576,0.0,1.0
2019-12-23,18.54,18.69,18.51,18.66,1780972,10.7498644294492,10.8368374426325,10.7324698268126,10.8194428399958,3071594.16722912,0.0,1.0
2019-12-24,18.58,18.6,18.54,18.57,673363,10.7730572329648,10.7846536347225,10.7498644294492,10.7672590320859,1161330.9267231,0.0,1.0
2019-12-26,18.58,18.65,18.56,18.59,1418856,10.7730572329648,10.813644639117,10.761460831207,10.7788554338437,2447062.5106616,0.0,1.0
2019-12-27,18.63,18.66,18.56,18.57,1152199,10.8020482373592,10.8194428399958,10.761460831207,10.7672590320859,1987166.40569712,0.0,1.0
2019-12-30,18.56,18.73,18.52,18.72,1872637,10.761460831207,10.860030246148,10.7382680276915,10.8542320452691,3229686.30980017,0.0,1.0
2019-12-31,18.65,18.68,18.52,18.52,1600310,10.813644639117,10.8310392417536,10.7382680276915,10.7382680276915,2760011.3094189,0.0,1.0
2020-01-02,18.66,18.73,18.59,18.69,1957447,10.8194428399958,10.860030246148,10.7788554338437,10.8368374426325,3375955.81955255,0.0,1.0
2020-01-03,18.66,18.67,18.58,18.59,1714202,10.8194428399958,10.8252410408747,10.7730572329648,10.7788554338437,2956437.75682745,0.0,1.0
2020-01-06,18.69,18.74,18.6,18.64,1994954,10.8368374426325,10.8658284470269,10.7846536347225,10.8078464382381,3440643.1265008,0.0,1.0
2020-01-07,18.64,18.74,18.63,18.67,1554927,10.8078464382381,10.8658284470269,10.8020482373592,10.8252410408747,2681740.47860778,0.0,1.0
2020-01-08,18.73,18.78,18.65,18.67,1742365,10.860030246148,10.8890212505424,10.813644639117,10.8252410408747,3005009.72007654,0.0,1.0
2020-01-09,18.71,18.78,18.66,18.76,1821909,10.8484338443903,10.8890212505424,10.8194428399958,10.8774248487847,3142197.10226899,0.0,1.0
2020-01-10,18.66,18.76,18.64,18.71,1081131,10.8194428399958,10.8774248487847,10.8078464382381,10.8484338443903,1864597.35111534,0.0,1.0
2020-01-13,18.74,18.78,18.66,18.7,1520118,10.8658284470269,10.8890212505424,10.8194428399958,10.8426356435114,2621706.33917882,0.0,1.0
2020-01-14,18.87,18.88,18.75,18.76,1294060,10.9412050584524,10.9470032593313,10.8716266479058,10.8774248487847,2231830.22980962,0.0,1.0
2020-01-15,18.86,18.94,18.78,18.83,1286759,10.9354068575735,10.9817924646046,10.8890212505424,10.9180122549368,2219238.39287174,0.0,1.0
2020-01-16,19.0,19.05,18.9,18.95,1998649,11.0165816698779,11.0455726742723,10.958599661089,10.9875906654834,3447015.79291436,0.0,1.0
2020-01-17,18.96,19.14,18.89,19.07,3544683,10.9933888663623,11.0977564821822,10.9528014602101,11.05716907603,6113418.75530678,0.0,1.0
2020-01-21,19.04,19.15,18.91,18.96,3533084,11.0397744733934,11.1035546830611,10.9643978619679,10.9933888663623,6093414.27418876,0.0,1.0
2020-01-22,19.16,19.2,19.06,19.08,1749375,11.10935288394,11.1325456874555,11.0513708751512,11.0629672769089,3017099.67719674,0.0,1.0
2020-01-23,19.12,19.2,18.95,19.15,1300183,11.0861600804245,11.1325456874555,10.9875906654834,11.1035546830611,2242390.40205598,0.0,1.0
2020-01-24,18.9,19.17,18.89,19.16,1608117,10.958599661089,11.1151510848189,10.9528014602101,11.10935288394,2773475.83085079,0.0,1.0
2020-01-27,18.8,18.91,18.78,18.85,1558578,10.9006176523002,10.9643978619679,10.8890212505424,10.9296086566946,2688037.25941318,0.0,1.0
2020-01-28,18.92,18.99,18.81,18.84,1578745,10.9701960628468,11.010783468999,10.9064158531791,10.9238104558157,2722818.73804985,0.0,1.0
2020-01-29,18.94,19.01,18.9,18.95,1513395,10.9817924646046,11.0223798707567,10.958599661089,10.9875906654834,2610111.36318465,0.0,1.0
2020-01-30,19.02,19.03,18.815,18.88,1611769,11.0281780716356,11.0339762725145,10.9093149536185,10.9470032593313,2779774.3363291,0.0,1.0
2020-01-31,18.82,19.04,18.78,19.01,1359092,10.912214054058,11.0397744733934,10.8890212505424,11.0223798707567,2343989.15868848,0.0,1.0
2020-02-03,18.85,18.98,18.84,18.85,1329364,10.9296086566946,11.0049852681201,10.9238104558157,10.9296086566946,2292718.08233053,0.0,1.0
2020-02-04,18.94,19.0,18.92,18.97,1280054,10.9817924646046,11.0165816698779,10.9701960628468,10.9991870672412,2207674.46099,0.0,1.0
2020-02-05,19.06,19.07,18.97,19.02,1413882,11.0513708751512,11.05716907603,10.9991870672412,11.0281780716356,2438483.98759229,0.0,1.0
2020-02-06,19.12,19.18,19.06,19.14,1841859,11.0861600804245,11.1209492856978,11.0513708751512,11.0977564821822,3176604.32688354,0.0,1.0
2020-02-07,19.23,19.24,19.04,19.13,1826899,11.1499402900922,11.1557384909711,11.0397744733934,11.0919582813033,3150803.22010491,0.0,1.0
2020-02-10,19.2,19.23,19.1,19.22,1400146,11.1325456874555,11.1499402900922,11.0745636786667,11.1441420892133,2414793.8804592,0.0,1.0
2020-02-11,19.21,19.32,19.16,19.2,1825756,11.1383438883344,11.2021240980021,11.10935288394,11.1325456874555,3148831.91896535,0.0,1.0
2020-02-12,18.99,19.33,18.92,19.21,2102426,11.010783468999,11.207922298881,10.9701960628468,11.1383438883344,3625997.1738078,0.0,1.0
2020-02-13,19.17,19.19,18.88,19.0,2114210,11.1151510848189,11.1267474865766,10.9470032593313,11.0165816698779,3646320.71941471,0.0,1.0
2020-02-14,19.02,19.23,19.0,19.2,2136158,11.0281780716356,11.1499402900922,11.0165816698779,11.1325456874555,3684173.84050947,0.0,1.0
2020-02-18,19.01,19.06,18.95,19.0,1732415,11.0223798707567,11.0513708751512,10.9875906654834,11.0165816698779,2987849.2245921,0.0,1.0
2020-02-19,18.89,19.04,18.88,19.01,1995248,10.9528014602101,11.0397744733934,10.9470032593313,11.0223798707567,3441150.18033724,0.0,1.0
2020-02-20,19.03,19.04,18.9,18.91,2152392,11.0339762725145,11.0397744733934,10.958599661089,10.9643978619679,3712172.18057926,0.0,1.0
2020-02-21,19.0,19.07,18.92,19.01,1634726,11.0165816698779,11.05716907603,10.9701960628468,11.0223798707567,2819367.65239305,0.0,1.0
2020-02-24,18.68,18.75,18.5,18.75,3371195,10.8310392417536,10.8716266479058,10.7266716259337,10.8716266479058,5814208.7009745,0.0,1.0
2020-02-25,17.83,18.75,17.79,18.68,5786100,10.3381921670485,10.8716266479058,10.314999363533,10.8310392417536,9979129.94196677,0.0,1.0
2020-02-26,17.98,18.23,17.93,17.95,3836651,10.4251651802318,10.5701202022039,10.3961741758374,10.4077705775951,6616968.05637243,0.0,1.0
2020-02-27,17.39,17.91,17.19,17.8,7886484,10.0830713283777,10.3845777740796,9.96710731080002,10.3207975644119,13601605.3336861,0.0,1.0
2020-02-28,17.19,17.77,16.71,17.03,12854031,9.96710731080002,10.3034029617752,9.68879366861364,9.8743360967379,22168999.0886899,0.0,1.0
2020-03-02,17.75,17.79,17.2,17.22,5770298,10.2918065600175,10.314999363533,9.97290551167891,9.98450191343667,9951876.66059532,0.0,1.0
2020-03-03,17.69,18.14,17.47,17.83,5039245,10.2570173547442,10.5179363942939,10.1294569354088,10.3381921670485,8691049.35352068,0.0,1.0
2020-03-04,18.03,18.13,17.76,18.0,2493164,10.4541561846262,10.512138193415,10.2976047608964,10.4367615819896,4299892.41849148,0.0,1.0
2020-03-05,17.75,18.02,17.68,17.76,3303117,10.2918065600175,10.4483579837473,10.2512191538653,10.2976047608964,5696796.41840259,0.0,1.0
2020-03-06,17.39,17.48,16.98,17.43,5730583,10.0830713283777,10.1352551362876,9.84534509234348,10.1062641318932,9883381.27585514,0.0,1.0
2020-03-09,16.37,16.8,15.5,16.3,7476095,9.49165483873161,9.74097747652358,8.98721136226878,9.45106743257943,12893818.5415889,0.0,1.0
2020-03-10,16.42,17.04,15.91,16.93,5433835,9.52064584312603,9.88013429761678,9.22493759830299,9.81635408794906,9371588.03826529,0.0,1.0
2020-03-11,15.9,16.2,15.61,16.06,7271254,9.21913939742411,9.3930854237906,9.0509915719365,9.31191061148624,12540534.8174151,0.0,1.0
2020-03-12,14.25,15.12,14.25,14.99,11883502,8.2624362524084,8.76687972887123,8.2624362524084,8.69150311744575,20495154.0110993,0.0,1.0
2020-03-13,14.65,15.32,13.52,14.91,7173576,8.72629232271905,9.12537872928708,8.05320629373116,8.88116167452157,12043246.3769737,0.4,1.0
2020-03-16,12.37,13.59,12.0,12.0,9660289,7.36820723768154,8.09490188844722,7.14781623703949,7.14781623703949,16218025.779579,0.0,1.0
2020-03-17,11.76,12.64,11.25,12.44,12023144,7.0048599122987,7.52903310301493,6.70107772222452,7.4099028323976,20184868.1073197,0.0,1.0
2020-03-18,8.99,11.15,8.11,11.1,15942901,5.35490566424875,6.64151258691586,4.83073247353252,6.61173001926153,26765491.1172198,0.0,1.0
2020-03-19,10.62,11.64,7.9,8.84,13463726,6.32581736977995,6.93338174992831,4.70564568938433,5.26555796128576,22603366.7685499,0.0,1.0
2020-03-20,10.39,11.75,10.37,11.06,8657319,6.18881755857003,6.99890339876783,6.17690453150829,6.58790396513806,14534205.211049,0.0,1.0
2020-03-23,8.08,10.16,8.0,10.02,12423986,4.81286293293992,6.0518177473601,4.76521082469299,5.96842655792797,20857815.4580188,0.0,1.0
2020-03-24,9.87,10.24,9.21,10.11,7307762,5.87907885496498,6.09946985560703,5.48594896192781,6.02203517970577,12268522.4538342,0.0,1.0
2020-03-25,11.2,12.57,10.2,10.24,10433542,6.67129515457019,7.48733750829887,6.07564380148357,6.09946985560703,17516189.5392902,0.0,1.0
2020-03-26,11.92,13.36,11.6,11.69,8236392,7.10016412879256,7.9579020772373,6.90955569580484,6.96316431758264,13827538.4708178,0.0,1.0
2020-03-27,11.29,12.38,10.72,11.53,5375273,6.72490377634799,7.37416375121241,6.38538250508861,6.86786010108878,9024193.3845121,0.0,1.0
2020-03-30,10.64,11.0,10.06,10.85,6248492,6.33773039684168,6.55216488395287,5.99225261205144,6.46281718098987,10490183.5068799,0.0,1.0
2020-03-31,10.78,11.44,10.65,10.7,4678905,6.42112158627381,6.81425147931098,6.34368691037255,6.37346947802688,7855106.80997237,0.0,1.0
2020-04-01,9.91,10.73,9.74,10.25,6437470,5.90290490908845,6.39133901861948,5.80164417906372,6.1054263691379,10807446.2798439,0.0,1.0
2020-04-02,9.65,10.11,9.47,10.03,5024139,5.74803555728592,6.02203517970577,5.64081831373033,5.97438307145884,8434697.53567294,0.0,1.0
2020-04-03,9.13,9.73,8.89,9.7,5435526,5.43829685368088,5.79568766553285,5.29534052894009,5.77781812494025,9125348.19543929,0.0,1.0
2020-04-06,9.71,10.46,9.56,9.91,4680719,5.78377463847112,6.23051315328609,5.69442693550813,5.90290490908845,7858152.21562889,0.0,1.0
2020-04-07,11.01,11.33,10.51,10.52,5916608,6.55812139748373,6.74872983047145,6.26029572094042,6.26625223447129,9933005.22082347,0.0,1.0
2020-04-08,11.74,12.14,11.26,11.42,6266460,6.99294688523697,7.23120742647162,6.70703423575539,6.80233845224925,10520348.803923,0.0,1.0
2020-04-09,13.1,13.59,12.68,12.9,6811497,7.80303272543478,8.09490188844722,7.55285915713839,7.68390245481745,11435375.6852952,0.0,1.0
2020-04-13,12.93,13.58,12.04,13.56,6712472,7.70177199541005,8.08894537491636,7.17164229116295,8.07703234785462,11269129.1058376,0.0,1.0
2020-04-14,13.18,13.64,12.86,13.2,3239716,7.85068483368171,8.12468445610155,7.66007640069399,7.86259786074344,5438946.76510347,0.0,1.0
2020-04-15,12.16,12.75,11.85,12.52,4426858,7.24312045353335,7.59455475185446,7.0584685340765,7.45755494064453,7431961.62832558,0.0,1.0
2020-04-16,11.88,12.49,11.6,12.49,3370157,7.0763380746691,7.43968540005194,6.90955569580484,7.43968540005194,5657935.60702259,0.0,1.0
2020-04-17,12.16,12.7,12.06,12.56,2873253,7.24312045353335,7.56477218420013,7.18355531822469,7.481380994768,4823716.06328266,0.0,1.0
2020-04-20,11.7,12.2,11.5,11.85,3052969,6.9691208311135,7.26694650765681,6.84999056049618,7.0584685340765,5125429.47175345,0.0,1.0
2020-04-21,11.22,11.65,11.05,11.25,3536418,6.68320818163192,6.93933826345917,6.5819474516072,6.70107772222452,5937060.29823407,0.0,1.0
2020-04-22,11.16,11.54,11.08,11.46,3006373,6.64746910044673,6.87381661461964,6.5998169921998,6.82616450637271,5047202.50264048,0.0,1.0
2020-04-23,11.35,11.46,11.01,11.46,2842346,6.76064285753318,6.82616450637271,6.55812139748373,6.82616450637271,4771828.32754624,0.0,1.0
2020-04-24,11.65,11.74,11.17,11.36,4086974,6.93933826345917,6.99294688523697,6.65342561397759,6.76659937106405,6861352.66682697,0.0,1.0
2020-04-27,12.26,12.5,11.68,11.77,5438976,7.30268558884201,7.4456419135828,6.95720780405177,7.01081642582957,9131140.17422374,0.0,1.0
2020-04-28,12.3,12.99,12.25,12.79,3643344,7.32651164296548,7.73751107659525,7.29672907531115,7.61838080597792,6116571.34852534,0.0,1.0
2020-04-29,13.01,13.09,12.68,12.7,3668418,7.74942410365698,7.79707621190391,7.55285915713839,7.56477218420013,6158666.44302999,0.0,1.0
2020-04-30,12.84,13.05,12.54,12.81,2384224,7.64816337363225,7.77325015778045,7.46946796770627,7.63029383303966,4002717.34068112,0.0,1.0
2020-05-01,12.39,12.55,12.17,12.54,2394925,7.38012026474327,7.47542448123713,7.24907696706422,7.46946796770627,4020682.54791946,0.0,1.0
2020-05-04,12.41,12.43,11.93,12.07,3508579,7.39203329180501,7.40394631886674,7.10612064232343,7.18951183175555,5890323.22652972,0.0,1.0
2020-05-05,12.7,13.6,12.62,13.18,3676183,7.56477218420013,8.10085840197809,7.5171200759532,7.85068483368171,6171702.59238105,0.0,1.0
2020-05-06,13.2,13.4,12.68,12.78,4596392,7.86259786074344,7.98172813136076,7.55285915713839,7.61242429244706,7716581.14462733,0.0,1.0
2020-05-07,13.24,13.66,13.2,13.45,2918778,7.8864239148669,8.13659748316329,7.86259786074344,8.01151069901509,4900145.0007208,0.0,1.0
2020-05-08,13.57,13.67,13.28,13.43,1836277,8.08298886138549,8.14255399669415,7.91024996899037,7.99959767195336,3082805.0511168,0.0,1.0
2020-05-11,13.81,13.85,13.28,13.4,2354570,8.22594518612628,8.24977124024974,7.91024996899037,7.98172813136076,3952933.18448583,0.0,1.0
2020-05-12,13.58,14.03,13.56,13.9,2071526,8.08894537491636,8.35698848380534,8.07703234785462,8.27955380790408,3477749.17200388,0.0,1.0
2020-05-13,12.89,13.58,12.56,13.48,3499229,7.67794594128659,8.08894537491636,7.481380994768,8.02938023960769,5874626.12460668,0.0,1.0
2020-05-14,13.1,13.24,12.18,12.63,2834961,7.80303272543478,7.8864239148669,7.25503348059508,7.52307658948406,4759430.13527868,0.0,1.0
2020-05-15,13.38,13.53,12.89,13.04,1890783,7.96981510429903,8.05916280726202,7.67794594128659,7.76729364424958,3174311.60057321,0.0,1.0
2020-05-18,13.76,13.99,13.59,13.81,2753922,8.19616261847195,8.33316242968187,8.09490188844722,8.22594518612628,4623379.07188386,0.0,1.0
2020-05-19,13.9,14.14,13.67,13.81,1997559,8.27955380790408,8.42251013264487,8.14255399669415,8.22594518612628,3353570.82569994,0.0,1.0
2020-05-20,14.31,14.44,14.08,14.24,2070981,8.52377086266959,8.60120553857085,8.38677105145967,8.48207526795353,3476834.20723939,0.0,1.0
2020-05-21,14.4,14.5,14.24,14.31,1717805,8.57737948444739,8.63694461975605,8.48207526795353,8.52377086266959,2883910.1784936,0.0,1.0
2020-05-22,14.72,14.79,14.4,14.49,2147555,8.76798791743511,8.80968351215117,8.57737948444739,8.63098810622518,3605389.27490304,0.0,1.0
2020-05-26,15.34,15.59,15.1,15.16,3916802,9.13729175634881,9.28620459462047,8.99433543160803,9.03007451279322,6575662.0541587,0.0,1.0
2020-05-27,15.47,15.82,15.03,15.74,2099050,9.21472643225008,9.4232044058304,8.95263983689196,9.37555229758346,3523957.41086269,0.0,1.0
2020-05-28,15.08,15.69,14.93,15.55,2830456,8.98242240454629,9.34576972992913,8.8930747015833,9.26237854049701,4751866.9861703,0.0,1.0
2020-05-29,14.75,15.07,14.65,14.85,2747097,8.78585745802771,8.97646589101543,8.72629232271905,8.84542259333637,4611921.02689725,0.0,1.0
2020-06-01,15.17,15.33,14.8,14.81,1844516,9.03603102632409,9.13133524281795,8.81564002568204,8.8215965392129,3096636.96798781,0.0,1.0
2020-06-02,15.44,15.5,15.1,15.32,3364356,9.19685689165748,9.23259597284267,8.99433543160803,9.12537872928708,5648196.68849259,0.0,1.0
2020-06-03,15.58,15.8,15.51,15.69,2353830,9.2802480810896,9.41129137876866,9.23855248637354,9.34576972992913,3951690.84700743,0.0,1.0
2020-06-04,15.63,15.75,15.3,15.6,2523395,9.31003064874394,9.38150881111433,9.11346570222535,9.29216110815134,4236362.40717651,0.0,1.0
2020-06-05,15.49,16.28,15.46,16.1,2990720,9.22663945931181,9.69720402825024,9.20876991871921,9.58998678469465,5020923.70730343,0.0,1.0
2020-06-08,16.2,16.29,15.72,15.73,3244973,9.64955192000331,9.70316054178111,9.36363927052173,9.3695957840526,5447772.39770341,0.0,1.0
2020-06-09,15.9,15.94,15.56,15.91,3352340,9.47085651407732,9.49468256820079,9.26833505402787,9.47681302760819,5628023.81397844,0.0,1.0
2020-06-10,15.61,16.07,15.23,16.01,4189448,9.2981176216822,9.57211724410205,9.07177010750929,9.53637816291685,7033389.54623467,0.0,1.0
2020-06-11,14.7,15.14,14.56,14.96,5393723,8.75607489037337,9.01816148573149,8.67268370094125,8.9109442421759,9055167.87975064,0.0,1.0
2020-06-12,14.79,15.22,14.38,14.85,3755603,9.04794405338582,9.31100125034024,8.7971220748944,9.08464970877481,6139004.40169217,0.4,1.0
2020-06-15,15.07,15.2,13.99,14.2,2882524,9.21923711186777,9.29876603187725,8.55853531486597,8.68700510872743,4711847.21174823,0.0,1.0
2020-06-16,15.09,15.6,14.93,15.6,1998994,9.23147233033077,9.54347040113717,9.1335905826268,9.54347040113717,3267606.55078724,0.0,1.0
2020-06-17,14.94,15.29,14.91,15.11,1700569,9.13970819185829,9.35382451496073,9.1213553641638,9.24370754879376,2779793.43833234,0.0,1.0
2020-06-18,15.01,15.08,14.67,14.8,1930060,9.18253145647878,9.22535472109927,8.97453274260784,9.05406166261732,3154925.27712061,0.0,1.0
2020-06-19,14.85,15.24,14.81,15.24,2708084,9.08464970877481,9.32323646880324,9.06017927184882,9.32323646880324,4426703.14092094,0.0,1.0
2020-06-22,14.68,14.82,14.47,14.78,2119074,8.98065035183934,9.06629688108032,8.85218055797788,9.04182644415432,3463892.37986854,0.0,1.0
2020-06-23,14.65,14.86,14.62,14.8,1860957,8.96229752414485,9.09076731800631,8.94394469645035,9.05406166261732,3041967.75174582,0.0,1.0
2020-06-24,14.28,14.6,13.94,14.56,2351522,8.73594598257941,8.93170947798736,8.52794726870848,8.90723904106136,3843857.8062367,0.0,1.0
2020-06-25,14.27,14.34,13.96,14.14,1708036,8.72982837334792,8.7726516379684,8.54018248717147,8.65029945333844,2791999.18688122,0.0,1.0
2020-06-26,13.95,14.42,13.92,14.29,3180432,8.53406487793997,8.82159251182039,8.51571205024548,8.74206359181091,5198815.22282377,0.0,1.0
2020-06-29,14.19,14.205,13.73,14.0,2712717,8.68088749949593,8.69006391334318,8.39947747484701,8.56465292409746,4434276.36082546,0.0,1.0
2020-06-30,14.45,14.63,14.25,14.45,2826989,8.83994533951488,8.95006230568185,8.71759315488492,8.83994533951488,4621068.28504912,0.0,1.0
2020-07-01,14.66,14.77,14.39,14.39,2897606,8.96841513337634,9.03570883492283,8.8032396841259,8.8032396841259,4736500.63341882,0.0,1.0
2020-07-02,14.48,15.07,14.46,14.95,1982424,8.85829816720938,9.21923711186777,8.84606294874638,9.14582580108979,3240520.80638454,0.0,1.0
2020-07-06,14.43,14.79,14.29,14.7,1896168,8.82771012105189,9.04794405338582,8.74206359181091,8.99288557030234,3099524.54994519,0.0,1.0
2020-07-07,13.97,14.36,13.92,14.32,1550286,8.54630009640297,8.7848868564314,8.51571205024548,8.76041641950541,2534137.01551568,0.0,1.0
2020-07-08,14.31,14.34,13.93,13.97,2022843,8.75429881027391,8.7726516379684,8.52182965947698,8.54630009640297,3306590.73414634,0.0,1.0
2020-07-09,13.8,14.38,13.65,14.25,2374641,8.4423007394675,8.7971220748944,8.35053660099503,8.71759315488492,3881648.71298662,0.0,1.0
2020-07-10,14.03,14.1,13.71,13.77,1438623,8.58300575179196,8.62582901641245,8.38724225638402,8.42394791177301,2351609.82920069,0.0,1.0
2020-07-13,14.06,14.37,13.98,14.12,1710027,8.60135857948645,8.7910044656629,8.55241770563447,8.63806423487544,2795253.72623583,0.0,1.0
2020-07-14,14.17,14.21,13.95,14.05,1478882,8.66865228103293,8.69312271795893,8.53406487793997,8.59524097025496,2417418.21688376,0.0,1.0
2020-07-15,14.41,14.48,14.24,14.35,2007100,8.81547490258889,8.85829816720938,8.71147554565342,8.7787692471999,3280856.82502553,0.0,1.0
2020-07-16,14.22,14.3,14.13,14.3,1299487,8.69924032719043,8.74818120104241,8.64418184410694,8.74818120104241,2124174.57674353,0.0,1.0
2020-07-17,14.16,14.31,13.98,14.2,1253707,8.66253467180144,8.75429881027391,8.55241770563447,8.68700510872743,2049341.42171904,0.0,1.0
2020-07-20,13.99,14.15,13.89,14.1,2149747,8.55853531486597,8.65641706256994,8.49735922255099,8.62582901641245,3514031.24758515,0.0,1.0
2020-07-21,13.89,14.14,13.75,14.1,3119892,8.49735922255099,8.65029945333844,8.41171269331001,8.62582901641245,5099854.99553711,0.0,1.0
2020-07-22,14.1,14.22,13.85,13.85,1917384,8.62582901641245,8.69924032719043,8.47288878562499,8.47288878562499,3134204.76438381,0.0,1.0
2020-07-23,14.06,14.31,13.915,14.09,1557450,8.60135857948645,8.75429881027391,8.51265324562973,8.61971140718095,2545847.47254049,0.0,1.0
2020-07-24,13.77,14.14,13.76,14.06,1727153,8.42394791177301,8.65029945333844,8.41783030254151,8.60135857948645,2823248.32241209,0.0,1.0
2020-07-27,13.655,13.85,13.59,13.81,1752068,8.35359540561078,8.47288878562499,8.31383094560604,8.448418348699,2863975.01654567,0.0,1.0
2020-07-28,13.7,13.77,13.5,13.65,1735164,8.38112464715252,8.42394791177301,8.25877246252256,8.35053660099503,2836343.30722863,0.0,1.0
2020-07-29,13.91,13.91,13.585,13.65,1343155,8.50959444101398,8.50959444101398,8.31077214099029,8.35053660099503,2195555.40272889,0.0,1.0
2020-07-30,13.91,13.94,13.69,13.76,1480045,8.50959444101398,8.52794726870848,8.37500703792102,8.41783030254151,2419319.28633098,0.0,1.0
2020-07-31,14.1,14.12,13.845,13.95,1707066,8.62582901641245,8.63806423487544,8.46982998100924,8.53406487793997,2790413.60015396,0.0,1.0
2020-08-03,14.43,14.57,14.075,14.13,3750154,8.82771012105189,8.91335665029286,8.6105349933337,8.64418184410694,6130097.32738617,0.0,1.0
2020-08-04,14.55,14.775,14.33,14.43,2728980,8.90112143182987,9.03876763953857,8.7665340287369,8.82771012105189,4460860.27520211,0.0,1.0
2020-08-05,14.78,14.835,14.61,14.71,2358946,9.04182644415432,9.07547329492756,8.93782708721885,8.99900317953384,3855993.26588943,0.0,1.0
2020-08-06,14.56,14.82,14.5301,14.73,1505015,8.90723904106136,9.06629688108032,8.88894738945918,9.01123839799683,2460135.88486662,0.0,1.0
2020-08-07,14.87,14.94,14.5,14.55,2577664,9.09688492723781,9.13970819185829,8.87053338567237,8.90112143182987,4213515.2842522,0.0,1.0
2020-08-10,15.02,15.175,14.86,14.93,2398969,9.18864906571028,9.2834720087985,9.09076731800631,9.1335905826268,3921415.88195639,0.0,1.0
2020-08-11,14.91,15.16,14.87,15.13,1851247,9.1213553641638,9.27429559495125,9.09688492723781,9.25594276725676,3026095.53821834,0.0,1.0
2020-08-12,15.0,15.11,14.83,15.07,2251630,9.17641384724728,9.24370754879376,9.07241449031181,9.21923711186777,3680571.79658823,0.0,1.0
2020-08-13,14.8,15.08,14.75,14.99,2254626,9.05406166261732,9.22535472109927,9.02347361645983,9.17029623801579,3685469.13456231,0.0,1.0
2020-08-14,14.57,14.725,14.48,14.65,2759491,8.91335665029286,9.00817959338108,8.85829816720938,8.96229752414485,4510734.33358902,0.0,1.0
2020-08-17,14.35,14.61,14.2,14.61,2564386,8.7787692471999,8.93782708721885,8.68700510872743,8.93782708721885,4191810.72696921,0.0,1.0
2020-08-18,14.25,14.44,14.19,14.38,1888709,8.71759315488492,8.83382773028339,8.68088749949593,8.7971220748944,3087331.87840025,0.0,1.0
2020-08-19,14.15,14.25,14.06,14.23,2103815,8.65641706256994,8.71759315488492,8.60135857948645,8.70535793642192,3438949.62948586,0.0,1.0
2020-08-20,14.28,14.41,14.075,14.14,1953186,8.73594598257941,8.81547490258889,8.6105349933337,8.65029945333844,3192727.62624897,0.0,1.0
2020-08-21,14.24,14.31,14.16,14.28,1956593,8.71147554565342,8.75429881027391,8.66253467180144,8.73594598257941,3198296.79530027,0.0,1.0
2020-08-24,14.65,14.69,14.34,14.36,1769976,8.96229752414485,8.98676796107084,8.7726516379684,8.7848868564314,2893247.8898567,0.0,1.0
2020-08-25,14.52,14.7475,14.325,14.72,1614259,8.88276860413537,9.02194421415195,8.76347522412116,9.00512078876534,2638708.91211643,0.0,1.0
2020-08-26,14.28,14.54,14.2625,14.52,1352354,8.73594598257941,8.89500382259837,8.72524016642429,8.88276860413537,2210592.32262995,0.0,1.0
2020-08-27,14.48,14.5175,14.25,14.25,1613892,8.85829816720938,8.8812392018275,8.71759315488492,8.71759315488492,2638109.00456086,0.0,1.0
2020-08-28,14.79,14.845,14.57,14.57,2525200,9.04794405338582,9.08159090415906,8.91335665029286,8.91335665029286,4127756.29243907,0.0,1.0
2020-08-31,14.71,14.83,14.57,14.77,1812985,8.99900317953384,9.07241449031181,8.91335665029286,9.03570883492283,2963551.49764282,0.0,1.0
2020-09-01,14.6,14.69,14.5,14.62,2106570,8.93170947798736,8.98676796107084,8.87053338567237,8.94394469645035,3443453.02271637,0.0,1.0
2020-09-02,14.6,14.665,14.3816,14.6,1918205,8.93170947798736,8.97147393799209,8.79810089237144,8.93170947798736,3135546.79191275,0.0,1.0
2020-09-03,14.23,14.73,14.2,14.63,4380408,8.70535793642192,9.01123839799683,8.68700510872743,8.95006230568185,7160326.58223129,0.0,1.0
2020-09-04,14.09,14.485,13.82,14.43,3733351,8.61971140718095,8.86135697182513,8.4545359579305,8.82771012105189,6102630.71524382,0.0,1.0
2020-09-08,14.17,14.24,13.91,14.08,2932712,8.66865228103293,8.71147554565342,8.50959444101398,8.61359379794945,4793885.79594154,0.0,1.0
2020-09-09,14.05,14.35,14.03,14.35,3255583,8.59524097025496,8.7787692471999,8.58300575179196,8.7787692471999,5321658.96317427,0.0,1.0
2020-09-10,14.26,14.37,14.12,14.13,2316841,8.72371076411642,8.7910044656629,8.63806423487544,8.64418184410694,3787167.35954809,0.0,1.0
2020-09-11,14.57,14.6074,14.36,14.37,2653762,8.91335665029286,8.93623650881866,8.7848868564314,8.7910044656629,4337907.01494365,0.0,1.0
2020-09-14,14.25,14.33,14.09,14.25,2117783,8.96229752414485,9.01261217691198,8.86166821861059,8.96229752414485,3367262.43116767,0.4,1.0
2020-09-15,14.05,14.29,14.03,14.26,1912973,8.83651089222703,8.98745485052841,8.82393222903524,8.96858685574074,3041615.74379345,0.0,1.0
2020-09-16,13.98,14.11,13.96,14.09,2231068,8.79248557105579,8.87424688180237,8.77990690786401,8.86166821861059,3547384.91043719,0.0,1.0
2020-09-17,13.92,14.0,13.89,13.955,1821244,8.75474958148044,8.80506423424757,8.73588158669277,8.77676224206606,2895767.17689657,0.0,1.0
2020-09-18,13.81,13.955,13.8,13.93,3560179,8.68556693392564,8.77676224206606,8.67927760232975,8.76103891307633,5660663.53112292,0.0,1.0
2020-09-21,13.7,13.74,13.56,13.72,3014813,8.61638428637084,8.6415416127544,8.52833364402836,8.62896294956262,4793534.82009059,0.0,1.0
2020-09-22,13.77,13.845,13.65,13.72,1217917,8.66040960754207,8.70757959451126,8.58493762839138,8.62896294956262,1936480.81903596,0.0,1.0
2020-09-23,13.41,13.835,13.4,13.77,1744046,8.43399367009,8.70129026291537,8.4277043384941,8.66040960754207,2773022.81396548,0.0,1.0
2020-09-24,13.27,13.48,13.15,13.38,2458843,8.34594302774752,8.47801899126123,8.27047104859682,8.41512567530232,3909545.81184173,0.0,1.0
2020-09-25,13.7,13.71,13.26,13.3,1589474,8.61638428637084,8.62267361796673,8.33965369615163,8.36481102253519,2527254.24914536,0.0,1.0
2020-09-28,14.11,14.2,13.76,13.82,1968472,8.87424688180237,8.93085086616539,8.65412027594618,8.69185626552153,3129858.82519857,0.0,1.0
2020-09-29,13.94,14.17,13.77,14.11,1640744,8.76732824467222,8.91198287137772,8.66040960754207,8.87424688180237,2608773.24558927,0.0,1.0
2020-09-30,13.95,14.22,13.92,14.22,2397823,8.77361757626811,8.94342952935718,8.75474958148044,8.94342952935718,3812524.37312499,0.0,1.0
2020-10-01,14.36,14.37,13.96,13.96,2697314,9.03148017169965,9.03776950329554,8.77990690786401,8.77990690786401,4288713.28991809,0.0,1.0
2020-10-02,14.34,14.41,14.0,14.05,1741570,9.01890150850787,9.06292682967911,8.80506423424757,8.83651089222703,2769085.98862522,0.0,1.0
2020-10-05,14.28,14.485,14.25,14.41,1115523,8.98116551893252,9.11009681664829,8.96229752414485,9.06292682967911,1773674.96528372,0.0,1.0
2020-10-06,14.13,14.39,14.08,14.38,1128511,8.88682554499415,9.05034816648732,8.8553788870147,9.04405883489143,1794325.80838521,0.0,1.0
2020-10-07,14.18,14.29,14.1,14.19,949085,8.91827220297361,8.98745485052841,8.86795755020648,8.9245615345695,1509039.53071905,0.0,1.0
2020-10-08,14.38,14.42,14.22,14.22,1150128,9.04405883489143,9.069216161275,8.94342952935718,8.94342952935718,1828696.71039668,0.0,1.0
2020-10-09,14.36,14.6,14.32,14.5,1269790,9.03148017169965,9.18242413000104,9.00632284531609,9.11953081404213,2018958.58190967,0.0,1.0
2020-10-12,14.16,14.48,14.12,14.38,1390769,8.90569353978183,9.10695215085035,8.88053621339826,9.04405883489143,2211314.47562504,0.0,1.0
2020-10-13,14.09,14.205,14.08,14.2,1695880,8.86166821861059,8.93399553196334,8.8553788870147,8.93085086616539,2696439.15914361,0.0,1.0
2020-10-14,14.03,14.195,14.0,14.07,1374533,8.82393222903524,8.92770620036745,8.80506423424757,8.84908955541881,2185499.3317541,0.0,1.0
2020-10-15,14.12,14.135,13.95,13.95,1782186,8.88053621339826,8.8899702107921,8.77361757626811,8.77361757626811,2833665.18814864,0.0,1.0
2020-10-16,14.01,14.17,13.9618,14.17,1035489,8.81135356584346,8.91198287137772,8.78103898755127,8.91198287137772,1646421.37914384,0.0,1.0
2020-10-19,13.82,14.04,13.795,14.0,1621019,8.69185626552153,8.83022156063113,8.6761329365318,8.80506423424757,2577410.61237577,0.0,1.0
2020-10-20,13.89,13.97,13.82,13.9,1508322,8.73588158669277,8.7861962394599,8.69185626552153,8.74217091828866,2398223.04962486,0.0,1.0
2020-10-21,13.86,13.99,13.81,13.81,1683897,8.71701359190509,8.79877490265168,8.68556693392564,8.68556693392564,2677386.26009178,0.0,1.0
2020-10-22,13.88,13.93,13.68,13.88,1589615,8.72959225509688,8.76103891307633,8.60380562317905,8.72959225509688,2527478.43831053,0.0,1.0
2020-10-23,14.04,14.0582,13.83,13.96,1389159,8.83022156063113,8.84166814413566,8.69814559711742,8.77990690786401,2208754.58515743,0.0,1.0
2020-10-26,14.01,14.03,13.8,14.03,2111322,8.81135356584346,8.82393222903524,8.67927760232975,8.82393222903524,3356989.47942154,0.0,1.0
2020-10-27,14.215,14.415,14.13,14.19,2922471,8.94028486355923,9.06607149547705,8.88682554499415,8.9245615345695,4646711.58682312,0.0,1.0
2020-10-28,13.9,14.1,13.65,14.06,4137880,8.74217091828866,8.86795755020648,8.58493762839138,8.84280022382292,6579204.70070828,0.0,1.0
2020-10-29,13.92,13.99,13.7,13.91,1899782,8.75474958148044,8.79877490265168,8.61638428637084,8.74846024988455,3020642.13189387,0.0,1.0
2020-10-30,13.83,13.91,13.54,13.81,2268545,8.69814559711742,8.74846024988455,8.51575498083658,8.68556693392564,3606973.1185458,0.0,1.0
2020-11-02,14.25,14.35,13.99,14.08,2453263,8.96229752414485,9.02519084010376,8.79877490265168,8.8553788870147,3900673.64487943,0.0,1.0
2020-11-03,14.3,14.4,14.24,14.38,1692781,8.9937441821243,9.05663749808322,8.95600819254896,9.04405883489143,2691511.76749197,0.0,1.0
2020-11-04,14.41,14.55,14.13,14.245,2081959,9.06292682967911,9.15097747202158,8.88682554499415,8.9591528583469,3310302.48327209,0.0,1.0
2020-11-05,14.65,14.69,14.48,14.48,2542646,9.21387078798049,9.23902811436406,9.10695215085035,9.10695215085035,4042792.08566636,0.0,1.0
2020-11-06,14.65,14.707,14.59,14.63,1725951,9.21387078798049,9.24971997807707,9.17613479840515,9.20129212478871,2744251.87110118,0.0,1.0
2020-11-09,15.145,15.39,14.9,15.04,3181363,9.5251927019771,9.67928132607644,9.37110407787777,9.45915472022025,5058348.33399215,0.0,1.0
2020-11-10,15.61,15.68,15.2,15.29,2573117,9.81764662118604,9.86167194235728,9.5597840257545,9.61638801011753,4091240.79525564,0.0,1.0
2020-11-11,15.43,15.75,15.36,15.67,1957870,9.70443865246,9.90569726352852,9.66041333128876,9.85538261076139,3113001.7079702,0.0,1.0
2020-11-12,15.33,15.48,15.21,15.35,1616040,9.64154533650109,9.73588531043946,9.5660733573504,9.65412399969287,2569494.03185511,0.0,1.0
2020-11-13,15.57,15.64,15.4,15.43,1567218,9.79248929480248,9.83651461597371,9.68557065767233,9.70443865246,2491867.34091724,0.0,1.0
2020-11-16,16.0,16.09,15.8,15.85,2411415,10.0629305534258,10.1195345377888,9.93714392150797,9.96859057948743,3834135.57265036,0.0,1.0
2020-11-17,16.14,16.25,15.91,15.92,1803575,10.1509811957683,10.2201638433231,10.0063265690628,10.0126159006587,2867673.57151003,0.0,1.0
2020-11-18,16.18,16.49,16.18,16.2,1857443,10.1761385221518,10.3711078016245,10.1761385221518,10.1887171853436,2953323.37257188,0.0,1.0
2020-11-19,16.24,16.39,16.05,16.25,1843205,10.2138745117272,10.3082144856655,10.0943772114053,10.2201638433231,2930685.03687129,0.0,1.0
2020-11-20,16.16,16.26,16.1,16.26,1214783,10.1635598589601,10.226453174919,10.1258238693847,10.226453174919,1931497.77759154,0.0,1.0
2020-11-23,16.52,16.58,16.2,16.3146,2072823,10.3899757964121,10.4277117859875,10.1887171853436,10.2607929254325,3295776.29736394,0.0,1.0
2020-11-24,16.86,17.0,16.72,16.75,3433933,10.6038130706724,10.6918637130149,10.51576242833,10.5346304231176,5459933.13859207,0.0,1.0
2020-11-25,16.8,16.9,16.73,16.87,2375343,10.5660770810971,10.628970397056,10.5220517599258,10.6101024022683,3776781.30622311,0.0,1.0
2020-11-27,16.83,16.94,16.77,16.8,1006840,10.5849450758848,10.6541277234396,10.5472090863094,10.5660770810971,1600869.63876698,0.0,1.0
2020-11-30,16.48,16.87,16.47,16.8,2095622,10.3648184700286,10.6101024022683,10.3585291384327,10.5660770810971,3332026.57237708,0.0,1.0
2020-12-01,16.81,16.91,16.48,16.71,3296331,10.572366412693,10.6352597286519,10.3648184700286,10.5094730967341,5241146.77329705,0.0,1.0
2020-12-02,16.96,16.99,16.73,16.74,1515309,10.6667063866313,10.685574381419,10.5220517599258,10.5283410915217,2409332.33825669,0.0,1.0
2020-12-03,17.28,17.34,16.92,17.0,2501134,10.8679649976999,10.9057009872752,10.6415490602478,10.6918637130149,3976788.2514479,0.0,1.0
2020-12-04,17.28,17.49,17.25,17.4121,2270649,10.8679649976999,11.0000409612136,10.8490970029122,10.9510470680816,3610318.46608855,0.0,1.0
2020-12-07,17.26,17.34,17.035,17.29,1726139,10.8553863345081,10.9057009872752,10.7138763736005,10.8742543292957,2744550.78998808,0.0,1.0
2020-12-08,17.24,17.31,17.14,17.16,1679417,10.8428076713163,10.8868329924875,10.7799143553574,10.7924930185492,2670263.08661667,0.0,1.0
2020-12-09,17.21,17.36,17.01,17.36,2477362,10.8239396765286,10.918279650467,10.6981530446108,10.918279650467,3938990.91219564,0.0,1.0
2020-12-10,16.86,16.97,16.65,16.9582,3431219,10.6038130706724,10.6729957182272,10.4717371071587,10.6655743069441,5455617.89466095,0.0,1.0
2020-12-11,16.98,17.01,16.73,16.76,2404720,10.6792850498231,10.6981530446108,10.5220517599258,10.5409197547135,3823490.56228969,0.0,1.0
2020-12-14,16.32,16.8,16.17,16.73,2592407,10.51576242833,10.825049558575,10.4191102001284,10.7799451854142,4023301.45135458,0.4,1.0
2020-12-15,16.49,16.54,16.28,16.52,1333104,10.6253016202917,10.6575190296922,10.4899885008095,10.644632065932,2068918.67596663,0.0,1.0
2020-12-16,16.6,16.64,16.46,16.53,1237778,10.6961799209729,10.7219538484933,10.6059711746514,10.6510755478121,1920976.92370634,0.0,1.0
2020-12-17,16.61,16.69,16.51,16.52,1638993,10.702623402853,10.7541712578938,10.6381885840519,10.644632065932,2543644.92753646,0.0,1.0
2020-12-18,16.57,16.65,16.38,16.61,2200997,10.6768494753326,10.7283973303734,10.5544233196106,10.702623402853,3415850.37554947,0.0,1.0
2020-12-21,16.47,16.6459,16.39,16.45,1670831,10.6124146565315,10.7257555028025,10.5608668014907,10.5995276927713,2593056.10086235,0.0,1.0
2020-12-22,16.31,16.515,16.21,16.5,1538325,10.5093189464499,10.641410324992,10.4448841276488,10.6317451021718,2387412.62662654,0.0,1.0
2020-12-23,16.4,16.5,16.27,16.32,1413302,10.5673102833708,10.6317451021718,10.4835450189294,10.51576242833,2193382.43871519,0.0,1.0
2020-12-24,16.37,16.5,16.285,16.5,710831,10.5479798377305,10.6317451021718,10.4932102417496,10.6317451021718,1103178.395201,0.0,1.0
2020-12-28,16.43,16.655,16.425,16.48,2173308,10.5866407290111,10.7316190713134,10.583418988071,10.6188581384116,3372878.26743276,0.0,1.0
2020-12-29,16.66,16.68,16.38,16.5,1607906,10.7348408122535,10.7477277760137,10.5544233196106,10.6317451021718,2495399.27312407,0.0,1.0
2020-12-30,16.65,16.95,16.61,16.8,2204951,10.7283973303734,10.9217017867765,10.702623402853,10.825049558575,3421986.80934967,0.0,1.0
2020-12-31,16.89,17.02,16.58,16.7,2339062,10.8830408954959,10.9668061599372,10.6832929572127,10.7606147397739,3630121.17287462,0.0,1.0
2021-01-04,16.51,16.94,16.41,16.9387,2358294,10.6381885840519,10.9152583048964,10.5737537652509,10.914420652252,3659968.38957805,0.0,1.0
2021-01-05,16.63,16.76,16.4806,16.49,1607875,10.7155103666132,10.7992756310545,10.6192447473244,10.6253016202917,2495351.16248982,0.0,1.0
2021-01-06,16.79,16.96,16.7056,16.73,1553301,10.8186060766948,10.9281452686566,10.7642230896268,10.7799451854142,2410654.71883488,0.0,1.0
2021-01-07,16.95,17.17,16.87,16.93,1644105,10.9217017867765,11.0634583881388,10.8701539317357,10.9088148230163,2551578.52631911,0.0,1.0
2021-01-08,17.0,17.16,16.885,17.16,1424648,10.953919196177,11.0570149062587,10.8798191545558,11.0570149062587,2210990.93084899,0.0,1.0
2021-01-11,16.95,17.12,16.86,16.94,1762079,10.9217017867765,11.0312409787383,10.8637104498556,10.9152583048964,2734668.97678546,0.0,1.0
2021-01-12,16.93,17.15,16.86,17.05,1490880,10.9088148230163,11.0505714243786,10.8637104498556,10.9861366055776,2313780.07689207,0.0,1.0
2021-01-13,16.94,17.04,16.75,16.94,1641620,10.9152583048964,10.9796931236975,10.7928321491744,10.9152583048964,2547721.91579977,0.0,1.0
2021-01-14,17.07,17.15,16.86,17.05,2311881,10.9990235693378,11.0505714243786,10.8637104498556,10.9861366055776,3587937.45837713,0.0,1.0
2021-01-15,17.2,17.27,17.0097,17.06,1588657,11.0827888337791,11.1278932069398,10.9601693736007,10.9925800874577,2465525.67316962,0.0,1.0
2021-01-19,17.3,17.42,17.09,17.25,1607203,11.1472236525802,11.2245454351414,11.011910533098,11.1150062431796,2494308.24809586,0.0,1.0
2021-01-20,17.49,17.51,17.31,17.4,1167580,11.2696498083021,11.2825367720623,11.1536671344603,11.2116584713812,1812032.72039175,0.0,1.0
2021-01-21,17.6,17.61,17.465,17.56,1513547,11.3405281089833,11.3469715908634,11.2535411036019,11.3147541814629,2348958.26226105,0.0,1.0
2021-01-22,17.5,17.55,17.33,17.55,2035707,11.2760932901822,11.3083106995828,11.1665540982205,11.3083106995828,3159327.57766536,0.0,1.0
2021-01-25,17.38,17.59,17.35,17.49,2094943,11.198771507621,11.3340846271032,11.1794410619807,11.2696498083021,3251259.23992843,0.0,1.0
2021-01-26,17.6,17.62,17.36,17.55,1715885,11.3405281089833,11.3534150727435,11.1858845438608,11.3083106995828,2662977.92393616,0.0,1.0
2021-01-27,17.47,17.59,17.38,17.3895,2254476,11.2567628445419,11.3340846271032,11.198771507621,11.2048928154071,3498847.42744643,0.0,1.0
2021-01-28,17.49,17.53,17.35,17.35,1800268,11.2696498083021,11.2954237358226,11.1794410619807,11.1794410619807,2793936.62230786,0.0,1.0
2021-01-29,17.3,17.56,17.15,17.4,2839019,11.1472236525802,11.3147541814629,11.0505714243786,11.2116584713812,4406032.41046766,0.0,1.0
2021-02-01,17.5,17.5,17.21,17.32,1706615,11.2760932901822,11.2760932901822,11.0892323156592,11.1601106163404,2648591.29234088,0.0,1.0
2021-02-02,17.71,17.85,17.56,17.7,1891771,11.4114064096644,11.5016151559859,11.3147541814629,11.4049629277843,2935945.24699654,0.0,1.0
2021-02-03,17.77,17.82,17.685,17.71,1303824,11.4500673009451,11.4822847103456,11.3952977049642,11.4114064096644,2023477.40594395,0.0,1.0
2021-02-04,17.83,17.995,17.77,17.85,2287529,11.4887281922257,11.5950456432474,11.4500673009451,11.5016151559859,3550144.22724352,0.0,1.0
2021-02-05,18.09,18.21,17.8778,17.9,1757977,11.6562587211084,11.7335805036696,11.5195280356126,11.5338325653864,2728302.85350564,0.0,1.0
2021-02-08,18.17,18.21,18.03,18.185,1180919,11.7078065761492,11.7335805036696,11.6175978298278,11.7174717989694,1832734.26072072,0.0,1.0
2021-02-09,18.02,18.19,17.96,18.1,1726489,11.6111543479477,11.7206935399094,11.572493456667,11.6627022029885,2679434.86475994,0.0,1.0
2021-02-10,18.5,18.8,18.22,18.25,3149395,11.9204414781927,12.1137459345958,11.7400239855497,11.7593544311901,4887722.28835551,0.0,1.0
2021-02-11,17.8,17.99,17.71,17.89,9686151,11.4693977465854,11.5918239023073,11.4114064096644,11.5273890835063,15032479.613093,0.0,1.0
2021-02-12,17.94,17.985,17.74,17.87,3497859,11.5596064929068,11.5886021613673,11.4307368553047,11.5145021197461,5428523.06421552,0.0,1.0
2021-02-16,17.92,18.005,17.82,18.0,2749343,11.5467195291466,11.6014891251275,11.4822847103456,11.5982673841874,4266859.20928759,0.0,1.0
2021-02-17,18.09,18.11,17.83,17.92,3121631,11.6562587211084,11.6691456848686,11.4887281922257,11.5467195291466,4844633.78354304,0.0,1.0
2021-02-18,18.04,18.13,17.96,18.06,2328592,11.6240413117079,11.6820326486288,11.572493456667,11.6369282754681,3613872.19414724,0.0,1.0
2021-02-19,17.95,18.09,17.89,18.05,2236766,11.5660499747869,11.6562587211084,11.5273890835063,11.630484793588,3471362.28768887,0.0,1.0
2021-02-22,17.97,18.16,17.9,17.95,2177958,11.5789369385471,11.7013630942691,11.5338325653864,11.5660499747869,3380094.86256956,0.0,1.0
2021-02-23,17.96,18.14,17.8,18.14,2563744,11.572493456667,11.6884761305089,11.4693977465854,11.6884761305089,3978817.73814901,0.0,1.0
2021-02-24,18.32,18.35,17.95,18.06,3084879,11.8044588043508,11.8237892499911,11.5660499747869,11.6369282754681,4787596.29871131,0.0,1.0
2021-02-25,18.19,18.62,18.12,18.34,2864650,11.7206935399094,11.9977632607539,11.6755891667487,11.817345768111,4445810.5932529,0.0,1.0
2021-02-26,18.33,18.41,18.15,18.25,1898762,11.8109022862309,11.8624501412717,11.694919612389,11.7593544311901,2946794.97099681,0.0,1.0
2021-03-01,18.42,18.81,18.4,18.6,2401940,11.8688936231518,12.1201894164759,11.8560066593916,11.9848762969937,3727705.05868356,0.0,1.0
2021-03-02,18.7,18.83,18.47,18.5,2104252,12.0493111157947,12.1330763802361,11.9011110325523,11.9204414781927,3265706.39780553,0.0,1.0
2021-03-03,18.76,18.9,18.6,18.74,2545135,12.0879720070754,12.1781807533968,11.9848762969937,12.0750850433152,3949937.38999831,0.0,1.0
2021-03-04,18.52,18.92,18.27,18.85,2811129,11.9333284419529,12.191067717157,11.7722413949503,12.1459633439963,4362748.35920631,0.0,1.0
2021-03-05,18.74,18.785,18.29,18.59,2676328,12.0750850433152,12.1040807117756,11.7851283587105,11.9784328151136,4153543.14608042,0.0,1.0
2021-03-08,18.96,19.1,18.77,18.86,2509516,12.2168416446774,12.3070503909989,12.0944154889555,12.1524068258764,3894658.27125047,0.0,1.0
2021-03-09,18.86,19.22,18.84,19.1856,3159216,12.1524068258764,12.3843721735602,12.1395198621162,12.3622065958926,4902964.04767564,0.0,1.0
2021-03-10,19.08,19.15,18.925,19.03,2452920,12.2941634272387,12.3392678003994,12.1942894580971,12.2619460178382,3806823.77267794,0.0,1.0
2021-03-11,19.23,19.26,18.97,19.07,2418926,12.3908156554403,12.4101461010806,12.2232851265576,12.2877199453586,3754066.58233808,0.0,1.0
2021-03-12,18.57,18.83,18.54,18.76,3080340,12.2232851265576,12.3944242828798,12.2035383008281,12.3483483561777,4679749.60967875,0.4,1.0
2021-03-15,18.88,18.95,18.59,18.92,3266616,12.4273356590957,12.4734115857978,12.2364496770439,12.4536647600683,4962745.97965497,0.0,1.0
2021-03-16,18.69,18.93,18.61,18.9,1843170,12.3022724294755,12.4602470353115,12.2496142275302,12.440500209582,2800201.95435297,0.0,1.0
2021-03-17,18.69,18.71,18.53,18.69,1567723,12.3022724294755,12.3154369799619,12.1969560255849,12.3022724294755,2381734.1908148,0.0,1.0
2021-03-18,18.1,18.67,18.07,18.6662,2387106,11.9139181901288,12.2891078789892,11.8941713643993,12.2866066143968,3626566.66853719,0.0,1.0
2021-03-19,18.26,18.44,18.045,18.09,2706660,12.0192345940194,12.1377155483964,11.8777156762914,11.9073359148856,4112043.17657569,0.0,1.0
2021-03-22,18.29,18.345,18.155,18.3046,1797201,12.0389814197489,12.0751839335863,11.9501207039662,12.0485915416039,2730364.40076885,0.0,1.0
2021-03-23,18.13,18.305,18.06,18.27,2012869,11.9336650158583,12.0488548326137,11.8875890891561,12.0258168692626,3058014.02347938,0.0,1.0
2021-03-24,18.15,18.42,18.12,18.21,1851696,11.9468295663446,12.1245509979101,11.9270827406151,11.9863232178036,2813154.92226305,0.0,1.0
2021-03-25,18.47,18.49,18.05,18.15,1905646,12.1574623741259,12.1706269246122,11.881006813913,11.9468295663446,2895117.46258072,0.0,1.0
2021-03-26,18.68,18.69,18.4,18.5,2007884,12.2956901542324,12.3022724294755,12.1113864474237,12.1772091998554,3050440.65436939,0.0,1.0
2021-03-29,18.74,18.75,18.54,18.6,1746399,12.3351838056914,12.3417660809345,12.2035383008281,12.243031952287,2653184.40126524,0.0,1.0
2021-03-30,18.85,18.91,18.7323,18.76,1874373,12.4075888333662,12.4470824848252,12.3301154537541,12.3483483561777,2847606.53536376,0.0,1.0
2021-03-31,18.71,19.0,18.7,19.0,2664623,12.3154369799619,12.5063229620136,12.3088547047187,12.5063229620136,4048179.24131461,0.0,1.0
2021-04-01,18.93,19.0625,18.65,18.73,2767297,12.4602470353115,12.5474621822834,12.2759433285029,12.3286015304482,4204164.81804451,0.0,1.0
2021-04-05,19.0,19.125,18.9489,18.9489,2114566,12.5063229620136,12.5886014025532,12.4726875355211,12.4726875355211,3212515.31101763,0.0,1.0
2021-04-06,19.09,19.14,19.0,19.05,1373994,12.5655634392021,12.598474815418,12.5063229620136,12.5392343382295,2087414.98834576,0.0,1.0
2021-04-07,19.2,19.27,19.08,19.18,1627598,12.6379684668769,12.6840443935791,12.558981163959,12.6248039163906,2472698.17786802,0.0,1.0
2021-04-08,19.29,19.32,19.18,19.22,1394696,12.6972089440654,12.7169557697949,12.6248039163906,12.6511330173633,2118866.11920131,0.0,1.0
2021-04-09,19.35,19.3963,19.2,19.36,1251666,12.7367025955244,12.7671785299003,12.6379684668769,12.7432848707676,1901570.43538966,0.0,1.0
2021-04-12,19.35,19.4078,19.3,19.4,1526950,12.7367025955244,12.7747481464299,12.7037912193086,12.7696139717403,2319790.56419064,0.0,1.0
2021-04-13,19.27,19.27,19.1222,19.18,1576379,12.6840443935791,12.6840443935791,12.5867583654851,12.6248039163906,2394884.65882202,0.0,1.0
2021-04-14,19.29,19.34,19.2,19.2,1430183,12.6972089440654,12.7301203202813,12.6379684668769,12.6379684668769,2172779.08802899,0.0,1.0
2021-04-15,19.49,19.49,19.25,19.29,1456140,12.8288544489287,12.8288544489287,12.6708798430928,12.6972089440654,2212213.78050399,0.0,1.0
2021-04-16,19.62,19.63,19.4588,19.5,1358122,12.9144240270899,12.921006302333,12.8083177501701,12.8354367241719,2063301.74571513,0.0,1.0
2021-04-19,19.57,19.76,19.525,19.68,1654426,12.8815126508741,13.0065758804942,12.8518924122798,12.9539176785489,2513456.12099391,0.0,1.0
2021-04-20,19.45,19.6374,19.3428,19.57,1765953,12.8025253479561,12.925877186013,12.7319633573493,12.8815126508741,2682891.45433979,0.0,1.0
2021-04-21,19.67,19.69,19.38,19.46,1776961,12.9473354033057,12.960499953792,12.7564494212539,12.8091076231992,2699615.15487394,0.0,1.0
2021-04-22,19.52,19.67,19.505,19.61,1244791,12.8486012746582,12.9473354033057,12.8387278617935,12.9078417518467,1891125.71871341,0.0,1.0
2021-04-23,19.56,19.6,19.47,19.54,1200457,12.8749303756309,12.9012594766036,12.8156898984424,12.8617658251446,1823772.10865883,0.0,1.0
2021-04-26,19.49,19.65,19.45,19.62,1835335,12.8288544489287,12.9341708528194,12.8025253479561,12.9144240270899,2788298.77542083,0.0,1.0
2021-04-27,19.6,19.66,19.46,19.49,1455543,12.9012594766036,12.9407531280625,12.8091076231992,12.8288544489287,2211306.7992886,0.0,1.0
2021-04-28,19.37,19.66,19.36,19.49,2202297,12.7498671460108,12.9407531280625,12.7432848707676,12.8288544489287,3345799.01119574,0.0,1.0
2021-04-29,19.61,19.73,19.4801,19.62,1727627,12.9078417518467,12.9868290547647,12.822337996438,12.9144240270899,2624665.38723664,0.0,1.0
2021-04-30,19.25,19.65,19.23,19.65,2402483,12.6708798430928,12.9341708528194,12.6577152926064,12.9341708528194,3649927.89156712,0.0,1.0
2021-05-03,19.12,19.4762,19.11,19.45,2569790,12.5853102649316,12.8197709090932,12.5787279896885,12.8025253479561,3904105.95890598,0.0,1.0
2021-05-04,19.0,19.21,18.92,19.2,2437627,12.5063229620136,12.6445507421201,12.4536647600683,12.6379684668769,3703319.76398465,0.0,1.0
2021-05-05,19.09,19.145,18.94,19.07,2048199,12.5655634392021,12.6017659530395,12.4668293105547,12.5523988887158,3111688.47295898,0.0,1.0
2021-05-06,19.06,19.15,18.91,19.15,1934225,12.5458166134726,12.6050570906611,12.4470824848252,12.6050570906611,2938535.58009211,0.0,1.0
2021-05-07,19.24,19.24,19.06,19.15,1631297,12.6642975678496,12.6642975678496,12.5458166134726,12.6050570906611,2478317.81524772,0.0,1.0
2021-05-10,19.15,19.38,19.14,19.29,2501932,12.6050570906611,12.7564494212539,12.598474815418,12.6972089440654,3801013.94665616,0.0,1.0
2021-05-11,18.94,19.15,18.7801,19.08,2487289,12.4668293105547,12.6050570906611,12.3615787294164,12.558981163959,3778767.83955935,0.0,1.0
2021-05-12,18.29,18.97,18.23,18.94,3503880,12.0389814197489,12.4865761362842,11.9994877682899,12.4668293105547,5323204.92619688,0.0,1.0
2021-05-13,18.76,18.86,18.26,18.3,2423499,12.3483483561777,12.4141711086093,12.0192345940194,12.0455636949921,3681856.06111886,0.0,1.0
2021-05-14,18.91,19.03,18.79,18.88,1564764,12.4470824848252,12.5260697877431,12.3680951819072,12.4273356590957,2377238.78475732,0.0,1.0
2021-05-17,19.04,19.1,18.78,19.09,1981426,12.5326520629863,12.5721457144453,12.361512906664,12.5655634392021,3010244.82690462,0.0,1.0
2021-05-18,19.07,19.18,19.01,19.1,1509962,12.5523988887158,12.6248039163906,12.5129052372568,12.5721457144453,2293981.85918755,0.0,1.0
2021-05-19,19.12,19.12,18.8,18.95,1599775,12.5853102649316,12.5853102649316,12.3746774571503,12.4734115857978,2430428.59938314,0.0,1.0
2021-05-20,19.21,19.275,19.05,19.08,1826472,12.6445507421201,12.6873355312007,12.5392343382295,12.558981163959,2774833.82648968,0.0,1.0
2021-05-21,19.24,19.29,19.12,19.25,1318313,12.6642975678496,12.6972089440654,12.5853102649316,12.6708798430928,2002822.65827293,0.0,1.0
2021-05-24,19.35,19.36,19.17,19.31,1683643,12.7367025955244,12.7432848707676,12.6182216411475,12.7103734945518,2557843.50821286,0.0,1.0
2021-05-25,19.08,19.45,19.06,19.445,2740362,12.558981163959,12.8025253479561,12.5458166134726,12.7992342103345,4163244.31714632,0.0,1.0
2021-05-26,19.41,19.44,19.16,19.17,1349125,12.7761962469834,12.7959430727129,12.6116393659043,12.6182216411475,2049633.21976077,0.0,1.0
2021-05-27,19.48,19.51,19.38,19.4509,1715903,12.8222721736856,12.8420189994151,12.7564494212539,12.803117752728,2606853.91693664,0.0,1.0
2021-05-28,19.47,19.6,19.41,19.58,1291758,12.8156898984424,12.9012594766036,12.7761962469834,12.8880949261172,1962479.46535104,0.0,1.0
2021-06-01,19.57,19.66,19.48,19.65,2018321,12.8815126508741,12.9407531280625,12.8222721736856,12.9341708528194,3066296.87370759,0.0,1.0
2021-06-02,19.71,19.74,19.5432,19.64,2767288,12.9736645042784,12.9934113300079,12.8638721532224,12.9275885775762,4204151.14496085,0.0,1.0
2021-06-03,19.78,19.88,19.6623,19.75,1937601,13.0197404309805,13.0855631834122,12.9422670513685,12.999993605251,2943664.50569197,0.0,1.0
2021-06-04,19.72,19.8,19.68,19.79,1816084,12.9802467795215,13.0329049814669,12.9539176785489,13.0263227062237,2759052.0494958,0.0,1.0
2021-06-07,19.86,19.93,19.774,19.8465,2165758,13.0723986329258,13.118474559628,13.0157910658346,13.0635125613476,3290287.81081267,0.0,1.0
2021-06-08,19.89,19.93,19.7,19.91,2460974,13.0921454586553,13.118474559628,12.9670822290352,13.1053100091417,3738789.26220146,0.0,1.0
2021-06-09,19.97,20.0,19.79,19.85,2464823,13.1448036606007,13.1645504863302,13.0263227062237,13.0658163576827,3744636.78430862,0.0,1.0
2021-06-10,19.73,20.1,19.7,20.07,3940403,12.9868290547647,13.2303732387618,12.9670822290352,13.2106264130323,5986384.42549428,0.0,1.0
2021-06-11,19.96,19.96,19.749,19.88,2951555,13.1382213853575,13.1382213853575,12.9993353777267,13.0855631834122,4484095.37882033,0.0,1.0
2021-06-14,19.73,19.82,19.475,19.78,3986474,13.2501200644913,13.3105615650389,13.0788691462731,13.2836986759066,5936031.64629283,0.4,1.0
2021-06-15,19.38,19.73,19.35,19.72,2577150,13.015069784584,13.2501200644913,12.9949226177348,13.2434043422082,3837487.45313365,0.0,1.0
2021-06-16,19.67,19.69,19.42,19.44,2077291,13.2098257307929,13.223257175359,13.0419326737162,13.0553641182824,3093175.85278602,0.0,1.0
2021-06-17,19.34,19.72,19.2453,19.6416,2322922,12.9882068954517,13.2434043422082,12.924609005431,13.190753079509,3458931.00114784,0.0,1.0
2021-06-18,19.0,19.33,18.91,19.24,4230312,12.7598723378274,12.9814911731686,12.6994308372798,12.921049672621,6299116.9403569,0.0,1.0
2021-06-21,19.28,19.32,19.045,19.14,1960071,12.9479125617533,12.9747754508856,12.7900930881012,12.8538924497903,2918630.21933188,0.0,1.0
2021-06-22,19.3,19.33,19.1527,19.2746,1341833,12.9613440063194,12.9814911731686,12.8624214170898,12.9442860717204,1998047.18456462,0.0,1.0
2021-06-23,19.29,19.35,19.22,19.27,1171394,12.9546282840363,12.9949226177348,12.9076182280549,12.9411968394702,1744256.16579403,0.0,1.0
2021-06-24,19.42,19.42,19.3,19.38,1272446,13.0419326737162,13.0419326737162,12.9613440063194,13.015069784584,1894726.9502319,0.0,1.0
2021-06-25,19.55,19.66,19.38,19.42,2969580,13.1292370633961,13.2031100085098,13.015069784584,13.0419326737162,4421832.64112553,0.0,1.0
2021-06-28,19.66,19.67,19.43,19.64,1759175,13.2031100085098,13.2098257307929,13.0486483959993,13.1896785639437,2619487.41453405,0.0,1.0
2021-06-29,19.59,19.76,19.51,19.65,1501737,13.1560999525284,13.2702672313405,13.1023741742638,13.1963942862268,2236151.13416238,0.0,1.0
2021-06-30,19.59,19.63,19.48,19.5,2274901,13.1560999525284,13.1829628416606,13.0822270074146,13.0956584519808,3387425.66192158,0.0,1.0
2021-07-01,19.67,19.82,19.57,19.66,1899261,13.2098257307929,13.3105615650389,13.1426685079622,13.2031100085098,2828081.50776094,0.0,1.0
2021-07-02,19.93,19.94,19.61,19.67,2151948,13.3844345101526,13.3911502324357,13.1695313970945,13.2098257307929,3204343.34431295,0.0,1.0
2021-07-06,20.0,20.025,19.825,19.93,2033479,13.4314445661341,13.4482338718418,13.3139194261804,13.3844345101526,3027937.89601335,0.0,1.0
2021-07-07,19.93,20.0,19.815,19.98,1650084,13.3844345101526,13.4314445661341,13.3072037038974,13.418013121568,2457046.21252804,0.0,1.0
2021-07-08,19.8,19.88,19.55,19.7,1652712,13.2971301204728,13.3508558987373,13.1292370633961,13.2299728976421,2460959.41782334,0.0,1.0
2021-07-09,20.01,20.02,19.855,19.9013,1473799,13.4381602884172,13.4448760107002,13.3340665930296,13.3651603872002,2194550.24773138,0.0,1.0
2021-07-12,20.08,20.095,19.9,19.94,1849494,13.4851703443986,13.4952439278232,13.3642873433034,13.3911502324357,2753976.29926315,0.0,1.0
2021-07-13,19.98,20.08,19.89,20.08,2419395,13.418013121568,13.4851703443986,13.3575716210204,13.4851703443986,3602583.45718111,0.0,1.0
2021-07-14,19.95,20.07,19.89,20.0,1474546,13.3978659547188,13.4784546221156,13.3575716210204,13.4314445661341,2195662.56293519,0.0,1.0
2021-07-15,19.97,20.12,19.85,19.88,1417054,13.4112973992849,13.5120332335309,13.3307087318881,13.3508558987373,2110054.49640606,0.0,1.0
2021-07-16,19.94,20.087,19.915,20.03,1041941,13.3911502324357,13.4898713499968,13.374360926728,13.4515917329833,1551495.06796482,0.0,1.0
2021-07-19,19.66,19.7432,19.44,19.7,2490919,13.2031100085098,13.2589848179049,13.0553641182824,13.2299728976421,3709085.77664175,0.0,1.0
2021-07-20,19.91,19.99,19.66,19.7,1763975,13.3710030655865,13.424728843851,13.2031100085098,13.2299728976421,2626634.82146614,0.0,1.0
2021-07-21,20.04,20.1,19.94,19.94,1348175,13.4583074552664,13.4986017889648,13.3911502324357,13.3911502324357,2007490.69597364,0.0,1.0
2021-07-22,19.9,20.06,19.88,20.0,1146628,13.3642873433034,13.4717388998325,13.3508558987373,13.4314445661341,1707378.52411065,0.0,1.0
2021-07-23,19.95,20.079,19.91,20.0593,1241203,13.3978659547188,13.4844987721703,13.3710030655865,13.4712687992727,1848204.77631952,0.0,1.0
2021-07-26,20.03,20.07,19.885,19.99,1248725,13.4515917329833,13.4784546221156,13.3542137598788,13.424728843851,1859405.35859936,0.0,1.0
2021-07-27,20.12,20.14,19.9101,20.0,1579103,13.5120332335309,13.525464678097,13.3710702228093,13.4314445661341,2351352.44347661,0.0,1.0
2021-07-28,20.38,20.46,20.13,20.16,2498150,13.6866420128907,13.7403677911552,13.518748955814,13.5388961226632,3719853.0473763,0.0,1.0
2021-07-29,19.85,20.02,19.625,19.68,11663105,13.3307087318881,13.4448760107002,13.1796049805191,13.216541453076,17366866.1514,0.0,1.0
2021-07-30,19.97,20.02,19.82,19.92,2961443,13.4112973992849,13.4448760107002,13.3105615650389,13.3777187878696,4409716.29733253,0.0,1.0
2021-08-02,20.02,20.15,19.995,20.05,2590531,13.4448760107002,13.5321804003801,13.4280867049926,13.4650231775494,3857412.339,0.0,1.0
2021-08-03,20.0,20.06,19.79,20.04,2110890,13.4314445661341,13.4717388998325,13.2904143981897,13.4583074552664,3143206.21226755,0.0,1.0
2021-08-04,19.88,20.11,19.83,20.07,1686249,13.3508558987373,13.5053175112478,13.317277287322,13.4784546221156,2510897.45663201,0.0,1.0
2021-08-05,20.07,20.1,19.91,19.95,1731256,13.4784546221156,13.4986017889648,13.3710030655865,13.3978659547188,2577914.81992215,0.0,1.0
2021-08-06,20.11,20.1799,20.04,20.11,1422629,13.5053175112478,13.5522604100065,13.4583074552664,13.5053175112478,2118355.91174907,0.0,1.0
2021-08-09,20.11,20.17,19.985,20.15,3149087,13.5053175112478,13.5456118449463,13.4213709827095,13.5321804003801,4689126.30282536,0.0,1.0
2021-08-10,20.05,20.16,20.01,20.05,2343464,13.4650231775494,13.5388961226632,13.4381602884172,13.4650231775494,3489518.92473099,0.0,1.0
2021-08-11,20.0,20.15,19.94,20.15,1657360,13.4314445661341,13.5321804003801,13.3911502324357,13.5321804003801,2467880.49020259,0.0,1.0
2021-08-12,20.21,20.23,19.93,20.03,2051905,13.5724747340785,13.5859061786447,13.3844345101526,13.4515917329833,3055375.00437392,0.0,1.0
2021-08-13,20.3,20.32,20.17,20.2396,1545241,13.6329162346261,13.6463476791923,13.5456118449463,13.5923532720364,2300930.46565692,0.0,1.0
2021-08-16,20.27,20.31,20.16,20.24,1132144,13.6127690677769,13.6396319569092,13.5388961226632,13.5926219009277,1685811.22369306,0.0,1.0
2021-08-17,20.12,20.24,20.0359,20.24,1567052,13.5120332335309,13.5926219009277,13.4555540091303,13.5926219009277,2333407.98494772,0.0,1.0
2021-08-18,19.97,20.16,19.95,20.16,2106973,13.4112973992849,13.5388961226632,13.3978659547188,13.5388961226632,3137373.63040235,0.0,1.0
2021-08-19,19.52,19.91,19.49,19.905,3701814,13.1090898965469,13.3710030655865,13.0889427296977,13.367645204445,5512160.63435754,0.0,1.0
2021-08-20,19.76,19.83,19.51,19.54,1757144,13.2702672313405,13.317277287322,13.1023741742638,13.122521341113,2616463.1679759,0.0,1.0
2021-08-23,19.86,19.91,19.7828,19.86,2078482,13.3374244541712,13.3710030655865,13.2855790781459,13.3374244541712,3094949.30313104,0.0,1.0
2021-08-24,19.94,20.01,19.85,19.9,1447333,13.3911502324357,13.4381602884172,13.3307087318881,13.3642873433034,2155141.23275956,0.0,1.0
2021-08-25,20.02,20.12,19.89,19.96,1315050,13.4448760107002,13.5120332335309,13.3575716210204,13.4045816770018,1958166.14292666,0.0,1.0
2021-08-26,19.93,20.06,19.864,20.06,1727012,13.3844345101526,13.4717388998325,13.3401107430844,13.4717388998325,2571595.3209597,0.0,1.0
2021-08-27,20.12,20.19,19.955,19.955,1646649,13.5120332335309,13.5590432895124,13.4012238158603,13.4012238158603,2451931.34944225,0.0,1.0
2021-08-30,19.97,20.2,19.96,20.2,1808117,13.4112973992849,13.5657590117955,13.4045816770018,13.5657590117955,2692364.16246539,0.0,1.0
2021-08-31,19.9,20.09,19.89,20.01,1929637,13.3642873433034,13.4918860666817,13.3575716210204,13.4381602884172,2873312.6812962,0.0,1.0
2021-09-01,19.99,20.09,19.91,19.93,1536877,13.424728843851,13.4918860666817,13.3710030655865,13.3844345101526,2288476.10907775,0.0,1.0
2021-09-02,20.22,20.23,20.005,20.09,2516713,13.5791904563616,13.5859061786447,13.4348024272756,13.4918860666817,3747494.15464307,0.0,1.0
2021-09-03,20.36,20.3861,20.2,20.2109,2343476,13.6732105683245,13.6907386034833,13.5657590117955,13.573079149084,3489536.79324831,0.0,1.0
2021-09-07,20.16,20.39,20.065,20.3703,2605687,13.5388961226632,13.6933577351737,13.475096760974,13.6801277622761,3879980.27638806,0.0,1.0
2021-09-08,20.21,20.3,20.1303,20.19,2049004,13.5724747340785,13.6329162346261,13.5189504274825,13.5590432895124,3051055.29030934,0.0,1.0
2021-09-09,20.29,20.3375,20.055,20.21,2220059,13.6262005123431,13.6581001931876,13.468381038691,13.5724747340785,3305763.5596362,0.0,1.0
2021-09-10,20.29,20.3899,20.22,20.34,2328584,13.6262005123431,13.6932905779509,13.5791904563616,13.6597791237584,3467361.96324148,0.0,1.0
2021-09-13,20.39,20.44,20.2,20.35,2896932,13.6933577351737,13.7269363465891,13.5657590117955,13.6664948460415,4313656.63720833,0.0,1.0
2021-09-14,20.05,20.12,19.96,20.04,2868162,13.7403677911552,13.7883391500271,13.6786903297485,13.7335147398878,4185233.53770905,0.41,1.0
2021-09-15,20.22,20.22,20.0,20.088,1705188,13.8568696627011,13.8568696627011,13.7061025348182,13.7664093859714,2488217.19473972,0.0,1.0
2021-09-16,20.01,20.245,20.0,20.185,2000574,13.7129555860856,13.8740022908697,13.7061025348182,13.8328839832652,2919245.63517288,0.0,1.0
2021-09-17,19.9,20.01,19.82,20.0,3209558,13.6375720221441,13.7129555860856,13.5827476120048,13.7061025348182,4683399.95537991,0.0,1.0
2021-09-20,19.68,19.82,19.525,19.65,3034304,13.4868048942611,13.5827476120048,13.3805825996162,13.4662457404588,4427668.61300188,0.0,1.0
2021-09-21,19.93,19.96,19.76,19.77,1651467,13.6581311759463,13.6786903297485,13.5416293044003,13.5484823556677,2409827.29525729,0.0,1.0
2021-09-22,20.18,20.222,19.95,19.95,2041674,13.8294574576315,13.8582402729546,13.6718372784811,13.6718372784811,2979218.92064277,0.0,1.0
2021-09-23,20.18,20.325,20.14,20.22,1661648,13.8294574576315,13.9288267010089,13.8020452525619,13.8568696627011,2424683.45144632,0.0,1.0
2021-09-24,20.09,20.28,20.09,20.16,1512102,13.7677799962248,13.8979879703056,13.7677799962248,13.8157513550967,2206465.3261695,0.0,1.0
2021-09-27,20.29,20.38,20.15,20.16,1698712,13.904841021573,13.9665184829797,13.8088983038293,13.8157513550967,2478767.38946713,0.0,1.0
2021-09-28,20.28,20.39,20.17,20.27,2321459,13.8979879703056,13.9733715342471,13.8226044063641,13.8911349190382,3387482.31906584,0.0,1.0
2021-09-29,20.43,20.44,20.135,20.28,1850207,14.0007837393167,14.0076367905841,13.7986187269282,13.8979879703056,2699829.5033907,0.0,1.0
2021-09-30,20.33,20.6762,20.32,20.5,2754942,13.9322532266426,14.1695058615204,13.9254001753752,14.0487550981886,4020022.45788184,0.0,1.0
2021-10-01,20.63,20.675,20.35,20.49,2332912,14.1378447646649,14.1686834953683,13.9459593291775,14.0419020469212,3404194.58277598,0.0,1.0
2021-10-04,20.63,20.765,20.573,20.63,1961200,14.1378447646649,14.2303609567749,14.0987823724407,14.1378447646649,2861790.93585195,0.0,1.0
2021-10-05,20.76,20.81,20.61,20.7,1310569,14.2269344311412,14.2611996874783,14.1241386621301,14.1858161235368,1912387.56119139,0.0,1.0
2021-10-06,20.78,20.79,20.5307,20.6036,1311382,14.2406405336761,14.2474935849435,14.0697939655795,14.119752709319,1913573.89406455,0.0,1.0
2021-10-07,20.79,20.91,20.78,20.84,1200895,14.2474935849435,14.3297302001524,14.2406405336761,14.2817588412805,1752350.81884046,0.0,1.0
2021-10-08,20.98,21.035,20.8,20.8,1356590,14.3777015590242,14.415393340995,14.2543466362109,14.2543466362109,1979541.58967337,0.0,1.0
2021-10-11,20.75,21.03,20.73,20.97,1549650,14.2200813798738,14.4119668153613,14.206375277339,14.3708485077568,2261255.51893891,0.0,1.0
2021-10-12,20.98,21.03,20.69,20.8213,1511460,14.3777015590242,14.4119668153613,14.1789630722694,14.2689436354105,2205528.51718478,0.0,1.0
2021-10-13,20.97,21.0674,20.95,20.98,1986410,14.3708485077568,14.4375972271014,14.357142405222,14.3777015590242,2898577.4693482,0.0,1.0
2021-10-14,20.97,21.1099,20.905,21.1,2205178,14.3708485077568,14.4667226949879,14.3263036745187,14.4599381742331,3217804.61571494,0.0,1.0
2021-10-15,21.04,21.11,20.97,21.09,1918876,14.4188198666287,14.4667912255006,14.3708485077568,14.4530851229657,2800031.58465421,0.0,1.0
2021-10-18,21.02,21.12,20.93,21.0585,1934604,14.4051137640939,14.473644276768,14.3434363026872,14.4314980114734,2822981.94557562,0.0,1.0
2021-10-19,21.08,21.095,21.0,21.07,1110110,14.4462320716983,14.4565116485994,14.3914076615591,14.4393790204309,1619876.98133725,0.0,1.0
2021-10-20,21.08,21.19,21.0,21.12,1209506,14.4462320716983,14.5216156356398,14.3914076615591,14.473644276768,1764916.02470862,0.0,1.0
2021-10-21,21.16,21.19,21.01,21.1225,1187337,14.5010564818376,14.5216156356398,14.3982607128265,14.4753575395848,1732566.93065554,0.0,1.0
2021-10-22,21.26,21.26,21.05,21.19,1563200,14.5695869945117,14.5695869945117,14.4256729178961,14.5216156356398,2281027.73349162,0.0,1.0
2021-10-25,21.3,21.4274,21.265,21.36,1895534,14.5969991995813,14.6843070727281,14.5730135201454,14.6381175071858,2765970.8442786,0.0,1.0
2021-10-26,21.39,21.5,21.15,21.5,1622099,14.658676660988,14.7340602249295,14.4942034305702,14.7340602249295,2366973.39142082,0.0,1.0
2021-10-27,21.56,21.65,21.375,21.4,2321432,14.775178532534,14.8368559939406,14.6483970840869,14.6655297122554,3387442.92055713,0.0,1.0
2021-10-28,21.7,21.74,21.47,21.55,1351308,14.8711212502777,14.8985334553473,14.7135010711273,14.7683254812666,1971834.07400786,0.0,1.0
2021-10-29,21.44,21.72,21.42,21.69,1480455,14.6929419173251,14.8848273528125,14.6792358147902,14.8642681990103,2160285.89635768,0.0,1.0
2021-11-01,21.51,21.58,21.42,21.46,1832098,14.7409132761969,14.7888846350688,14.6792358147902,14.7066480198599,2673404.7776833,0.0,1.0
2021-11-02,21.19,21.61,21.13,21.61,2183039,14.5216156356398,14.809443788871,14.4804973280354,14.809443788871,3185499.29778264,0.0,1.0
2021-11-03,21.03,21.38,21.01,21.22,2575201,14.4119668153613,14.6518236097206,14.3982607128265,14.5421747894421,3757743.66703899,0.0,1.0
2021-11-04,20.92,21.15,20.79,21.07,2379519,14.3365832514198,14.4942034305702,14.2474935849435,14.4393790204309,3472203.7048172,0.0,1.0
2021-11-05,21.0,21.1,20.89,21.07,1371480,14.3914076615591,14.4599381742331,14.3160240976176,14.4393790204309,2001269.13762096,0.0,1.0
2021-11-08,21.12,21.12,20.91,21.015,1548045,14.473644276768,14.473644276768,14.3297302001524,14.4016872384602,2258913.49647712,0.0,1.0
2021-11-09,20.89,21.12,20.85,21.05,1789109,14.3160240976176,14.473644276768,14.2886118925479,14.4256729178961,2610675.05580824,0.0,1.0
2021-11-10,21.02,21.09,20.87,20.89,1861815,14.4051137640939,14.4530851229657,14.3023179950827,14.3160240976176,2716767.94372486,0.0,1.0
2021-11-11,21.03,21.165,21.02,21.06,1388920,14.4119668153613,14.5044830074713,14.4051137640939,14.4325259691635,2026717.65583494,0.0,1.0
2021-11-12,20.94,21.11,20.91,21.05,1511490,14.3502893539546,14.4667912255006,14.3297302001524,14.4256729178961,2205572.29330556,0.0,1.0
2021-11-15,20.83,21.015,20.79,20.97,2556054,14.2749057900131,14.4016872384602,14.2474935849435,14.3708485077568,3729804.28755258,0.0,1.0
2021-11-16,20.84,21.0,20.81,20.92,2431024,14.2817588412805,14.3914076615591,14.2611996874783,14.3365832514198,3547360.00817793,0.0,1.0
2021-11-17,20.7,20.9,20.61,20.83,2496158,14.1858161235368,14.322877148885,14.1241386621301,14.2749057900131,3642403.80320942,0.0,1.0
2021-11-18,20.8,20.83,20.67,20.7,1535206,14.2543466362109,14.2749057900131,14.1652569697346,14.1858161235368,2240178.77598691,0.0,1.0
2021-11-19,20.63,20.79,20.54,20.67,1765421,14.1378447646649,14.2474935849435,14.0761673032582,14.1652569697346,2576109.43083963,0.0,1.0
2021-11-22,20.56,20.74,20.52,20.65,1795767,14.0898734057931,14.2132283286064,14.0624612007234,14.1515508671997,2620390.43621356,0.0,1.0
2021-11-23,20.54,20.67,20.51,20.66,1962836,14.0761673032582,14.1652569697346,14.055608149456,14.1584039184671,2864178.19363854,0.0,1.0
2021-11-24,20.63,20.71,20.505,20.52,1345877,14.1378447646649,14.1926691748042,14.0521816238223,14.0624612007234,1963909.13694249,0.0,1.0
2021-11-26,20.35,20.57,20.19,20.49,2155767,13.9459593291775,14.0967264570605,13.8363105088989,14.0419020469212,3145703.88558471,0.0,1.0
2021-11-29,20.41,20.56,20.14,20.52,2858006,13.9870776367819,14.0898734057931,13.8020452525619,14.0624612007234,4170413.86162069,0.0,1.0
2021-11-30,20.26,20.43,20.14,20.43,2446231,13.8842818677708,14.0007837393167,13.8020452525619,14.0007837393167,3569550.12380177,0.0,1.0
2021-12-01,20.14,20.58,20.125,20.5,2514539,13.8020452525619,14.1035795083279,13.7917656756608,14.0487550981886,3669225.4324119,0.0,1.0
2021-12-02,20.38,20.5,20.22,20.22,2372659,13.9665184829797,14.0487550981886,13.8568696627011,13.8568696627011,3462193.56519863,0.0,1.0
2021-12-03,20.33,20.57,20.275,20.57,1786870,13.9322532266426,14.0967264570605,13.8945614446719,14.0967264570605,2607407.89799398,0.0,1.0
2021-12-06,20.69,20.75,20.31,20.4,4195572,14.1789630722694,14.2200813798738,13.9185471241078,13.9802245855145,6122195.55390282,0.0,1.0
2021-12-07,20.7,20.82,20.66,20.8,2316805,14.1858161235368,14.2680527387457,14.1584039184671,14.2543466362109,3380691.18352869,0.0,1.0
2021-12-08,20.71,20.815,20.68,20.7,1969027,14.1926691748042,14.264626213112,14.172110021002,14.1858161235368,2873212.12576369,0.0,1.0
2021-12-09,20.69,20.75,20.58,20.71,1334145,14.1789630722694,14.2200813798738,14.1035795083279,14.1926691748042,1946789.75530909,0.0,1.0
2021-12-10,20.75,20.8372,20.64,20.8372,1838677,14.2200813798738,14.2798399869256,14.1446978159323,14.2798399869256,2683004.88097056,0.0,1.0
2021-12-13,20.61,20.79,20.51,20.75,2322034,14.1241386621301,14.2474935849435,14.055608149456,14.2200813798738,3388321.36138081,0.0,1.0
2021-12-14,19.94,20.19,19.88,20.12,4250710,13.9459593291775,14.1208083679084,13.903995559882,14.0718506370637,6077685.68653921,0.41,1.0
2021-12-15,19.93,20.0,19.75,19.99,2636901,13.9389653676282,13.9879230984729,13.813074059742,13.9809291369236,3770253.78454917,0.0,1.0
2021-12-16,19.73,20.0374,19.7,20.0374,2863029,13.7990861366435,14.014080514667,13.7781042519958,14.014080514667,4093572.69102025,0.0,1.0
2021-12-17,19.66,19.805,19.48,19.68,4991864,13.7501284057988,13.8515408482628,13.6242370979126,13.7641163288973,7137391.25509633,0.0,1.0
2021-12-20,19.68,19.7,19.45,19.46,2733035,13.7641163288973,13.7781042519958,13.6032552132649,13.6102491748141,3907706.64202233,0.0,1.0
2021-12-21,20.02,20.0999,19.8,19.8,2222752,14.0019110215714,14.0577927743498,13.8480438674882,13.8480438674882,3178101.54424235,0.0,1.0
2021-12-22,20.43,20.43,19.95,20.04,2245926,14.2886634450901,14.2886634450901,13.9529532907267,14.0158989446698,3211235.84135974,0.0,1.0
2021-12-23,20.67,20.73,20.47,20.5,2170803,14.4565185222717,14.4984822915671,14.316639291287,14.3376211759347,3103824.6131579,0.0,1.0
2021-12-27,20.77,20.7871,20.6,20.73,1480049,14.5264581377641,14.5384178120133,14.4075607914271,14.4984822915671,2116181.20800447,0.0,1.0
2021-12-28,20.89,21.13,20.76,20.84,2780695,14.6103856763549,14.7782407535366,14.5194641762149,14.5754158686087,3975851.14019334,0.0,1.0
2021-12-29,20.85,20.91,20.74,20.89,2176607,14.582409830158,14.6243735994534,14.5054762531164,14.6103856763549,3112123.20038795,0.0,1.0
2021-12-30,20.97,21.4,20.94,20.94,2785663,14.6663373687488,14.967077715366,14.6453554841011,14.6453554841011,3982954.41058598,0.0,1.0
2021-12-31,21.19,21.275,20.895,21.0741,2359266,14.820204522832,14.8796531960005,14.6138826571295,14.7391445084764,3373289.92072822,0.0,1.0
2022-01-03,21.01,21.24,20.98,21.17,2598649,14.6943132149458,14.8551743305782,14.6733313302981,14.8062165997336,3715560.8902135,0.0,1.0
2022-01-04,21.23,21.355,21.05,21.1,3247788,14.848180369029,14.9356048883944,14.7222890611427,14.7572588688889,4643702.96738987,0.0,1.0
2022-01-05,20.92,21.28,20.815,21.22,4967655,14.6313675610026,14.8831501767752,14.5579309647357,14.8411864074797,7102777.10998047,0.0,1.0
2022-01-06,20.94,21.19,20.825,20.93,3907999,14.6453554841011,14.820204522832,14.5649249262849,14.6383615225519,5587675.84363779,0.0,1.0
2022-01-07,21.22,21.26,20.94,20.95,5307918,14.8411864074797,14.8691622536767,14.6453554841011,14.6523494456503,7589286.79065943,0.0,1.0
2022-01-10,21.11,21.59,21.095,21.22,5896637,14.7642528304381,15.0999629848015,14.7537618881143,14.8411864074797,8431040.06004118,0.0,1.0
2022-01-11,21.8,21.82,21.175,21.2,4356361,15.2468361773354,15.2608241004339,14.8097135805082,14.8271984843813,6228745.99657416,0.0,1.0
2022-01-12,22.05,22.35,21.8,21.8,4596402,15.4216852160664,15.6315040625435,15.2468361773354,15.2468361773354,6571957.77763719,0.0,1.0
2022-01-13,21.23,21.42,21.05,21.17,12079142,14.848180369029,14.9810656384645,14.7222890611427,14.8062165997336,17270815.567064,0.0,1.0
2022-01-14,21.44,21.56,21.13,21.19,6187421,14.9950535615629,15.0789811001538,14.7782407535366,14.820204522832,8846804.4275644,0.0,1.0
2022-01-18,21.4,21.935,21.31,21.44,5561999,14.967077715366,15.3412546582501,14.9041320614229,14.9950535615629,7952573.03152778,0.0,1.0
2022-01-19,21.4,21.685,21.34,21.41,3987409,14.967077715366,15.1664056195192,14.9251139460706,14.9740716769152,5701216.64514343,0.0,1.0
2022-01-20,21.31,21.705,21.24,21.42,4764763,14.9041320614229,15.1803935426177,14.8551743305782,14.9810656384645,6812681.14852615,0.0,1.0
2022-01-21,21.0,21.48,20.97,21.23,5054911,14.6873192533965,15.0230294077599,14.6663373687488,14.848180369029,7227536.16017788,0.0,1.0
2022-01-24,20.9,20.97,20.17,20.76,7116455,14.6173796379042,14.6663373687488,14.1068204448099,14.5194641762149,10175141.7274762,0.0,1.0
2022-01-25,21.26,21.37,20.715,20.8,4440589,14.8691622536767,14.9460958307183,14.4879913492433,14.5474400224118,6349175.59774802,0.0,1.0
2022-01-26,21.51,21.895,21.383,21.3882,4681368,15.0440112924076,15.3132788120532,14.9551879807323,14.9588248407379,6693442.57477521,0.0,1.0
2022-01-27,21.92,22.14,21.7,21.7,5502194,15.3307637159263,15.4846308700095,15.1768965618431,15.1768965618431,7867063.55370325,0.0,1.0
2022-01-28,21.62,21.86,21.325,21.86,2702100,15.1209448694492,15.2887999466309,14.9146230037467,15.2887999466309,3863475.62962367,0.0,1.0
2022-01-31,22.1,22.1,21.472,21.4735,2666394,15.4566550238125,15.4566550238125,15.0174342385205,15.0184833327529,3812423.01838378,0.0,1.0
2022-02-01,22.14,22.176,21.88,22.03,2239809,15.4846308700095,15.5098091315867,15.3027878697293,15.4076972929679,3202489.72521807,0.0,1.0
2022-02-02,22.22,22.25,22.012,22.08,2380729,15.5405825624034,15.5615644470511,15.3951081621793,15.4426671007141,3403977.82178243,0.0,1.0
2022-02-03,22.12,22.2799,22.1,22.2,2346102,15.470642946911,15.5824763920833,15.4566550238125,15.5265946393049,3354467.9699535,0.0,1.0
2022-02-04,22.15,22.24,21.95,22.02,2301575,15.4916248315587,15.5545704855018,15.351745600574,15.4007033314186,3290803.05031313,0.0,1.0
2022-02-07,22.51,22.56,22.13,22.26,2759526,15.7434074473312,15.7783772550774,15.4776369084602,15.5685584086003,3945583.60175897,0.0,1.0
2022-02-08,22.58,22.66,22.4331,22.57,2577480,15.7923651781759,15.8483168705698,15.6896238830176,15.7853712166267,3685293.35177914,0.0,1.0
2022-02-09,22.32,23.0,22.29,22.8,4579442,15.6105221778957,16.0861115632438,15.589540293248,15.9462323322591,6547708.28772996,0.0,1.0
2022-02-10,22.1,22.45,22.03,22.45,3665090,15.4566550238125,15.7014436780358,15.4076972929679,15.7014436780358,5240363.38232392,0.0,1.0
2022-02-11,21.84,22.18,21.755,22.1,4008894,15.2748120235324,15.5126067162064,15.2153633503639,15.4566550238125,5731936.0019039,0.0,1.0
2022-02-14,21.57,21.83,21.42,21.76,3612202,15.085975061703,15.2678180619832,14.9810656384645,15.2188603311385,5164743.8645046,0.0,1.0
2022-02-15,21.62,21.78,21.57,21.77,2614324,15.1209448694492,15.232848254237,15.085975061703,15.2258542926877,3737973.08091494,0.0,1.0
2022-02-16,21.78,21.86,21.62,21.62,2537863,15.232848254237,15.2887999466309,15.1209448694492,15.1209448694492,3628648.7738513,0.0,1.0
2022-02-17,21.59,21.795,21.57,21.71,2874621,15.0999629848015,15.2433391965608,15.085975061703,15.1838905233923,4110146.98860309,0.0,1.0
2022-02-18,21.55,21.65,21.5,21.6477,2205117,15.0719871386045,15.1419267540969,15.0370173308584,15.1403181429406,3152886.93607523,0.0,1.0
2022-02-22,21.52,21.6,21.3,21.405,3700482,15.0510052539568,15.1069569463507,14.8971380998736,14.9705746961406,5290967.03484737,0.0,1.0
2022-02-23,21.35,21.65,21.3201,21.612,2403431,14.9321079076198,15.1419267540969,14.9111959625876,15.1153497002098,3436437.25102034,0.0,1.0
2022-02-24,21.25,21.315,20.79,20.865,3507274,14.8621682921274,14.9076290421975,14.5404460608626,14.5929007724818,5014717.30336137,0.0,1.0
2022-02-25,21.77,21.79,21.23,21.25,3972054,15.2258542926877,15.2398422157862,14.848180369029,14.8621682921274,5679261.99198744,0.0,1.0
2022-02-28,21.84,21.89,21.52,21.65,2437978,15.2748120235324,15.3097818312786,15.0510052539568,15.1419267540969,3485832.71846292,0.0,1.0
2022-03-01,21.65,21.88,21.42,21.84,3346553,15.1419267540969,15.3027878697293,14.9810656384645,15.2748120235324,4784917.6413693,0.0,1.0
2022-03-02,22.11,22.135,21.6861,21.7,3859325,15.4636489853618,15.4811338892349,15.1671749552896,15.1768965618431,5518081.52336973,0.0,1.0
2022-03-03,22.19,22.24,22.02,22.2,2730782,15.5196006777557,15.5545704855018,15.4007033314186,15.5265946393049,3904485.29174159,0.0,1.0
2022-03-04,21.92,22.1542,21.83,22.12,3795047,15.3307637159263,15.4945622954094,15.2678180619832,15.470642946911,5426176.52854313,0.0,1.0
2022-03-07,20.95,21.85,20.94,21.85,6230588,14.6523494456503,15.2818059850816,14.6453554841011,15.2818059850816,8908524.81263675,0.0,1.0
2022-03-08,20.56,21.08,20.46,21.0,6742142,14.3795849452301,14.7432709457904,14.3096453297378,14.6873192533965,9639947.19235492,0.0,1.0
2022-03-09,20.83,20.95,20.65,20.82,3736031,14.5684219070595,14.6523494456503,14.4425305991733,14.5614279455103,5341795.16672905,0.0,1.0
2022-03-10,20.49,20.74,20.43,20.66,5070266,14.3306272143855,14.5054762531164,14.2886634450901,14.4495245607225,7249490.81333387,0.0,1.0
2022-03-11,20.22,20.635,19.8947,20.55,11192468,14.1417902525561,14.4320396568494,13.9142766833594,14.3725909836809,16003044.7997271,0.0,1.0
2022-03-14,19.73,20.11,19.55,20.07,5684655,14.1138144063591,14.3856466148952,13.9850517812631,14.3570326982072,7946699.58955009,0.45,1.0
2022-03-15,19.7,19.86,19.51,19.7,4491035,14.0923539688431,14.2068096355952,13.9564378645751,14.0923539688431,6278112.91822548,0.0,1.0
2022-03-16,20.16,20.21,19.635,19.8,5815299,14.4214140107552,14.4571814066152,14.0458563542251,14.1638887605632,8129329.60336396,0.0,1.0
2022-03-17,20.4,20.515,20.07,20.16,3001798,14.5930975108832,14.6753625213613,14.3570326982072,14.4214140107552,4196276.98330194,0.0,1.0
2022-03-18,20.4,20.52,20.08,20.37,5139244,14.5930975108832,14.6789392609473,14.3641861773792,14.5716370733672,7184258.00429362,0.0,1.0
2022-03-21,20.52,20.71,20.41,20.42,2227172,14.6789392609473,14.8148553652153,14.6002509900552,14.6074044692273,3113410.89622103,0.0,1.0
2022-03-22,20.8,20.88,20.52,20.62,2357248,14.8792366777633,14.9364645111393,14.6789392609473,14.7504740526673,3295246.89080828,0.0,1.0
2022-03-23,20.5,20.83,20.49,20.8,1877750,14.6646323026033,14.9006971152793,14.6574788234313,14.8792366777633,2624946.48387239,0.0,1.0
2022-03-24,20.59,20.605,20.37,20.5,2077377,14.7290136151513,14.7397438339093,14.5716370733672,14.6646323026033,2904009.29401005,0.0,1.0
2022-03-25,20.83,20.96,20.57,20.59,3947464,14.9006971152793,14.9936923445153,14.7147066568073,14.7290136151513,5518243.50792857,0.0,1.0
2022-03-28,20.78,20.9,20.53,20.85,1868913,14.8649297194193,14.9507714694833,14.6860927401193,14.9150040736233,2612593.05446061,0.0,1.0
2022-03-29,20.99,21.025,20.81,20.81,2493984,15.0151527820313,15.0401899591333,14.8863901569353,14.8863901569353,3486393.04041221,0.0,1.0
2022-03-30,20.88,21.165,20.805,21.0,2810363,14.9364645111393,15.1403386675414,14.8828134173493,15.0223062612033,3928665.94341903,0.0,1.0
2022-03-31,20.95,21.21,20.925,21.06,2622219,14.9865388653433,15.1725293238154,14.9686551674133,15.0652271362354,3665655.46211871,0.0,1.0
2022-04-01,21.35,21.39,21.0,21.0,3570511,15.2726780322234,15.3012919489114,15.0223062612033,15.0223062612033,4991292.92774742,0.0,1.0
2022-04-04,21.16,21.42,21.02,21.41,2546237,15.1367619279554,15.3227523864274,15.0366132195473,15.3155989072554,3559438.61550035,0.0,1.0
2022-04-05,21.23,21.39,21.08,21.15,4559484,15.1868362821594,15.3012919489114,15.0795340945794,15.1296084487834,6373799.22464249,0.0,1.0
2022-04-06,21.12,21.2611,21.005,21.14,2939786,15.1081480112674,15.2090836023843,15.0258830007893,15.1224549696114,4109589.09547984,0.0,1.0
2022-04-07,21.12,21.22,20.91,21.22,2104374,15.1081480112674,15.1796828029874,14.9579249486553,15.1796828029874,2941748.97193582,0.0,1.0
2022-04-08,21.41,21.66,21.15,21.15,3585171,15.3155989072554,15.4944358865554,15.1296084487834,15.1296084487834,5011786.45215353,0.0,1.0
2022-04-11,21.23,21.54,21.19,21.4,3116910,15.1868362821594,15.4085941364914,15.1582223654714,15.3084454280834,4357194.48544625,0.0,1.0
2022-04-12,21.2,21.5,21.16,21.28,2655601,15.1653758446434,15.3799802198034,15.1367619279554,15.2226036780194,3712320.86673839,0.0,1.0
2022-04-13,21.82,21.83,21.17,21.27,3986204,15.6088915533075,15.6160450324795,15.1439154071274,15.2154501988474,5572398.97419681,0.0,1.0
2022-04-14,21.83,22.1129,21.775,21.86,3359255,15.6160450324795,15.8184169582554,15.5767008970335,15.6375054699955,4695973.69228106,0.0,1.0
2022-04-18,22.01,22.18,21.79,21.83,2875587,15.7448076575755,15.8664168034995,15.5874311157915,15.6160450324795,4019843.95405095,0.0,1.0
2022-04-19,22.21,22.305,21.91,21.99,3124512,15.8878772410155,15.9558352931496,15.6732728658555,15.7305006992315,4367821.48220856,0.0,1.0
2022-04-20,22.44,22.53,22.25,22.28,2917151,16.0524072619716,16.1167885745196,15.9164911577035,15.9379515952195,4077947.14971366,0.0,1.0
2022-04-21,22.34,22.65,22.26,22.48,2353248,15.9808724702516,16.2026303245836,15.9236446368755,16.0810211786596,3289655.20611356,0.0,1.0
2022-04-22,21.81,22.31,21.755,22.26,2606617,15.6017380741355,15.9594120327356,15.5623939386895,15.9236446368755,3643845.09596698,0.0,1.0
2022-04-25,21.7,21.76,21.31,21.69,4049866,15.5230498032435,15.5659706782755,15.2440641155354,15.5158963240715,5661393.43195544,0.0,1.0
2022-04-26,19.8,21.45,19.775,21.45,9347321,14.1638887605632,15.3442128239434,14.1460050626331,15.3442128239434,13066817.9430577,0.0,1.0
2022-04-27,20.8,21.125,19.91,20.04,7216694,14.8792366777633,15.1117247508534,14.2425770314552,14.3355722606912,10088369.3465493,0.0,1.0
2022-04-28,20.96,21.072,20.52,20.91,3951078,14.9936923445153,15.0738113112418,14.6789392609473,14.9579249486553,5523295.59505025,0.0,1.0
2022-04-29,20.27,21.02,20.24,20.91,3142133,14.5001022816472,15.0366132195473,14.4786418441312,14.9579249486553,4392454.25120993,0.0,1.0
2022-05-02,20.17,20.43,19.82,20.3,4321937,14.4285674899272,14.6145579483993,14.1781957189072,14.5215627191632,6041727.243599,0.0,1.0
2022-05-03,20.53,20.58,20.23,20.28,3652846,14.6860927401193,14.7218601359793,14.4714883649592,14.5072557608192,5106390.76758212,0.0,1.0
2022-05-04,20.82,20.87,20.36,20.53,3047083,14.8935436361073,14.9293110319673,14.5644835941952,14.6860927401193,4259581.8436519,0.0,1.0
2022-05-05,20.23,20.72,20.0,20.72,3808996,14.4714883649592,14.8220088443873,14.3069583440032,14.8220088443873,5324676.15885184,0.0,1.0
2022-05-06,20.13,20.38,19.98,20.22,4089093,14.3999535732392,14.5787905525392,14.2926513856592,14.4643348857872,5716229.6858353,0.0,1.0
2022-05-09,19.19,19.93,19.13,19.9,6775560,13.7275265310711,14.2568839897992,13.684605656039,14.2354235522832,9471698.78752038,0.0,1.0
2022-05-10,19.57,19.77,19.22,19.43,5019049,13.9993587396071,14.1424283230471,13.7489869685871,13.8992100311991,7016234.86882348,0.0,1.0
2022-05-11,19.21,19.69,19.1,19.57,5729433,13.7418334894151,14.0852004896711,13.663145218523,13.9993587396071,8009295.70386496,0.0,1.0
2022-05-12,18.81,19.14,18.475,19.1,6241569,13.455694322535,13.691759135211,13.2160527702729,13.663145218523,8725221.46206734,0.0,1.0
2022-05-13,19.19,19.34,18.88,18.97,2905437,13.7275265310711,13.8348287186511,13.505768676739,13.570149989287,4061571.9010852,0.0,1.0
2022-05-16,19.41,19.6,19.2,19.27,3137915,13.8849030728551,14.0208191771231,13.7346800102431,13.7847543644471,4386557.81969935,0.0,1.0
2022-05-17,19.5,19.73,19.41,19.675,3288903,13.9492843854031,14.1138144063591,13.8849030728551,14.0744702709131,4597627.14187053,0.0,1.0
2022-05-18,18.67,19.52,18.61,19.44,4140507,13.355545614127,13.9635913437471,13.312624739095,13.9063635103711,5788102.40505873,0.0,1.0
2022-05-19,18.54,18.74,18.46,18.51,3045320,13.262550384891,13.405619968331,13.2053225515149,13.2410899473749,4257117.30862269,0.0,1.0
2022-05-20,18.09,18.63,17.7853,18.62,5235737,12.9406438221509,13.326931697439,12.72267731178,13.319778218267,7319147.61210523,0.0,1.0
2022-05-23,18.31,18.52,18.11,18.22,3124805,13.0980203639349,13.2482434265469,12.9549507804949,13.0336390513869,4368231.07311244,0.0,1.0
2022-05-24,18.47,18.57,18.14,18.36,3428744,13.2124760306869,13.284010822407,12.9764112180109,13.1337877597949,4793113.83671873,0.0,1.0
2022-05-25,19.11,19.3384,18.44,18.44,4101361,13.670298697695,13.8336841619836,13.1910155931709,13.1910155931709,5733379.38279399,0.0,1.0
2022-05-26,19.41,19.525,19.1392,19.14,2199052,13.8849030728551,13.9671680833331,13.6911868568773,13.691759135211,3074101.35281723,0.0,1.0
2022-05-27,19.87,19.96,19.5,19.5,3829850,14.2139631147672,14.2783444273152,13.9492843854031,13.9492843854031,5353828.40700768,0.0,1.0
2022-05-31,19.38,19.9,19.365,19.88,4275262,13.8634426353391,14.2354235522832,13.8527124165811,14.2211165939392,5976479.2728176,0.0,1.0
2022-06-01,19.51,19.69,19.29,19.62,2524963,13.9564378645751,14.0852004896711,13.7990613227911,14.0351261354671,3529699.24045155,0.0,1.0
2022-06-02,19.77,19.78,19.4,19.42,2410430,14.1424283230471,14.1495818022191,13.8777495936831,13.8920565520271,3369591.13466679,0.0,1.0
2022-06-03,19.53,19.74,19.505,19.66,1876343,13.9707448229191,14.1209678855311,13.9528611249891,14.0637400521551,2622979.60878103,0.0,1.0
2022-06-06,19.82,19.875,19.615,19.785,2450719,14.1781957189072,14.2175398543532,14.0315493958811,14.1531585418051,3425911.98083305,0.0,1.0
2022-06-07,19.86,19.895,19.67,19.7,2201793,14.2068096355952,14.2318468126972,14.0708935313271,14.0923539688431,3077933.05475427,0.0,1.0
2022-06-08,19.7,19.845,19.64,19.825,2831110,14.0923539688431,14.1960794168372,14.0494330938111,14.1817724584932,3957668.61400932,0.0,1.0
2022-06-09,19.33,19.78,19.32,19.74,2439049,13.8276752394791,14.1495818022191,13.8205217603071,14.1209678855311,3409598.24073624,0.0,1.0
2022-06-10,19.04,19.215,18.85,19.1,3709451,13.620224343491,13.7454102290011,13.484308239223,13.663145218523,5185520.09561814,0.0,1.0
2022-06-13,18.09,18.78,18.02,18.62,6085116,12.9406438221509,13.434233885019,12.8905694679469,13.319778218267,8506512.50068201,0.0,1.0
2022-06-14,17.78,17.89,17.495,17.77,4822745,13.0407925305589,13.1214723493644,12.8317584545629,13.0334580015766,6575398.38158326,0.45,1.0
2022-06-15,17.95,18.15,17.61,17.88,2690018,13.1654795232583,13.3121701029046,12.9161055378595,13.1141378203821,3667608.38560401,0.0,1.0
2022-06-16,17.12,17.58,17.03,17.58,5667767,12.556713617726,12.8941019509126,12.4907028568852,12.8941019509126,7727513.26453939,0.0,1.0
2022-06-17,17.42,17.53,17.11,17.21,6758722,12.7767494871955,12.857429306001,12.5493790887437,12.6227243785669,9214936.65959348,0.0,1.0
2022-06-21,17.57,17.88,17.56,17.71,4030401,12.8867674219303,13.1141378203821,12.8794328929479,12.9894508276827,5495105.42492531,0.0,1.0
2022-06-22,17.55,17.705,17.33,17.38,2880195,12.8720983639656,12.9857835631915,12.7107387263547,12.7474113712662,3926898.38290107,0.0,1.0
2022-06-23,17.5,17.74,17.4337,17.61,3112898,12.835425719054,13.0114544146296,12.7867977919013,12.9161055378595,4244168.92687335,0.0,1.0
2022-06-24,18.07,18.07,17.66,17.67,2817850,13.2534938710461,13.2534938710461,12.9527781827711,12.9601127117534,3841896.33280307,0.0,1.0
2022-06-27,18.24,18.349,18.015,18.12,2367929,13.3781808637455,13.4581272296527,13.2131539616433,13.2901665159577,3228467.71170858,0.0,1.0
2022-06-28,18.07,18.55,18.07,18.4,2418449,13.2534938710461,13.6055512621973,13.2534938710461,13.4955333274625,3297347.39044706,0.0,1.0
2022-06-29,17.87,18.07,17.845,18.0,3311393,13.1068032913998,13.2534938710461,13.088466968944,13.2021521681699,4514799.8023918,0.0,1.0
2022-06-30,17.93,18.145,17.71,17.95,3705433,13.1508104652937,13.3085028384135,12.9894508276827,13.1654795232583,5052039.48192681,0.0,1.0
2022-07-01,18.86,18.93,17.87,17.87,4270947,13.8329216606491,13.8842633635253,13.1068032913998,13.1068032913998,5823069.22543652,0.0,1.0
2022-07-05,18.79,18.82,18.29,18.66,2567165,13.7815799577729,13.8035835447198,13.414853508657,13.6862310810028,3500108.87705179,0.0,1.0
2022-07-06,18.66,18.87,18.53,18.65,1671431,13.6862310810028,13.8402561896314,13.5908822042326,13.6788965520204,2278852.53985605,0.0,1.0
2022-07-07,18.85,19.04,18.725,18.82,2577958,13.8255871316668,13.9649431823308,13.7339055193878,13.8035835447198,3514824.20509266,0.0,1.0
2022-07-08,19.02,19.0392,18.725,18.87,1584939,13.9502741243662,13.9643564200122,13.7339055193878,13.8402561896314,2160928.13024702,0.0,1.0
2022-07-11,18.81,19.02,18.81,19.0,1655586,13.7962490157375,13.9502741243662,13.7962490157375,13.9356050664015,2257249.24394135,0.0,1.0
2022-07-12,19.12,19.23,18.6901,18.75,2521814,14.0236194141893,14.1042992329948,13.7083080132395,13.7522418418436,3438276.68563319,0.0,1.0
2022-07-13,18.96,19.05,18.74,18.95,1931731,13.9062669504723,13.9722777113131,13.7449073128613,13.8989324214899,2633749.22187554,0.0,1.0
2022-07-14,18.74,18.81,18.6,18.695,2364125,13.7449073128613,13.7962490157375,13.6422239071089,13.7119019324409,3223281.28459218,0.0,1.0
2022-07-15,18.96,19.075,18.62,18.81,2056877,13.9062669504723,13.9906140337689,13.6568929650735,13.7962490157375,2804375.03888673,0.0,1.0
2022-07-18,19.11,19.3,19.025,19.13,1778786,14.016284885207,14.155640935871,13.9539413888573,14.0309539431716,2425221.85717531,0.0,1.0
2022-07-19,19.55,19.56,19.21,19.24,2078982,14.3390041604289,14.3463386894113,14.0896301750302,14.1116337619771,2834513.30687,0.0,1.0
2022-07-20,19.62,19.77,19.4762,19.55,1480772,14.3903458633052,14.5003637980399,14.2848753365394,14.3390041604289,2018905.376978,0.0,1.0
2022-07-21,19.43,19.6,19.34,19.6,4006983,14.2509898126411,14.3756768053405,14.1849790518003,14.3756768053405,5463176.99427021,0.0,1.0
2022-07-22,19.36,19.61,19.31,19.54,1642257,14.1996481097649,14.3830113343228,14.1629754648533,14.3316696314466,2239076.29782288,0.0,1.0
2022-07-25,19.22,19.43,19.13,19.4,2844065,14.0969647040125,14.2509898126411,14.0309539431716,14.2289862256942,3877638.23260769,0.0,1.0
2022-07-26,19.55,19.96,19.16,19.395,4181324,14.3390041604289,14.6397198487039,14.0529575301186,14.225318961203,5700875.96637917,0.0,1.0
2022-07-27,19.74,19.88,19.43,19.73,3171048,14.478360211093,14.5810436168454,14.2509898126411,14.4710256821106,4323451.45495413,0.0,1.0
2022-07-28,20.11,20.14,19.699,19.85,2268683,14.7497377834387,14.7717413703856,14.4482886422655,14.5590400298984,3093154.31907045,0.0,1.0
2022-07-29,19.39,19.665,19.205,19.28,9433745,14.2216516967119,14.4233512437256,14.085962910539,14.1409718779064,12862100.6512409,0.0,1.0
2022-08-01,19.8,19.82,19.3,19.4,3637790,14.5223673849869,14.5370364429515,14.155640935871,14.2289862256942,4959814.06409414,0.0,1.0
2022-08-02,19.68,19.775,19.55,19.69,2269930,14.4343530371991,14.5040310625311,14.3390041604289,14.4416875661814,3094854.49641381,0.0,1.0
2022-08-03,19.66,19.89,19.66,19.8,2965438,14.4196839792344,14.5883781458277,14.4196839792344,14.5223673849869,4043119.88833859,0.0,1.0
2022-08-04,19.73,19.805,19.595,19.72,1886481,14.4710256821106,14.526034649478,14.3720095408494,14.4636911531283,2572054.73527785,0.0,1.0
2022-08-05,19.94,19.98,19.71,19.8,1933672,14.6250507907393,14.6543889066686,14.456356624146,14.5223673849869,2636395.60858242,0.0,1.0
2022-08-08,20.16,20.22,19.96,20.0,1799690,14.7864104283503,14.8304176022442,14.6397198487039,14.6690579646332,2453722.66486234,0.0,1.0
2022-08-09,20.16,20.165,19.92,20.13,1551853,14.7864104283503,14.7900776928414,14.6103817327747,14.7644068414033,2115818.21237803,0.0,1.0
2022-08-10,20.15,20.37,20.09,20.28,2381915,14.7790758993679,14.9404355369789,14.735068725474,14.8744247761381,3247536.42087005,0.0,1.0
2022-08-11,20.37,20.39,20.195,20.3,1348996,14.9404355369789,14.9551045949435,14.8120812797884,14.8890938341027,1839240.12469295,0.0,1.0
2022-08-12,20.56,20.59,20.2597,20.39,1610377,15.0797915876429,15.1017951745899,14.8595356823039,14.9551045949435,2195610.65732045,0.0,1.0
2022-08-15,20.44,20.66,20.4,20.45,1930195,14.9917772398551,15.1531368774661,14.9624391239258,14.9991117688374,2631655.0178664,0.0,1.0
2022-08-16,20.7,20.75,20.42,20.51,1785967,15.1824749933953,15.2191476383069,14.9771081818905,15.0431189427313,2435012.53360091,0.0,1.0
2022-08-17,20.39,20.62,20.24,20.525,2040488,14.9551045949435,15.1237987615368,14.8450866602088,15.0541207362048,2782030.04571879,0.0,1.0
2022-08-18,20.55,20.59,20.31,20.327,1720567,15.0724570586606,15.1017951745899,14.896428363085,14.9088970623549,2345845.25352378,0.0,1.0
2022-08-19,20.15,20.495,20.14,20.39,1869593,14.7790758993679,15.0321171492579,14.7717413703856,14.9551045949435,2549029.39848974,0.0,1.0
2022-08-22,19.96,20.039,19.8623,20.0,2155285,14.6397198487039,14.6976626276642,14.5680615005467,14.6690579646332,2938545.89053551,0.0,1.0
2022-08-23,20.24,20.28,19.98,20.0,1691009,14.8450866602088,14.8744247761381,14.6543889066686,14.6690579646332,2305545.46048831,0.0,1.0
2022-08-24,20.44,20.49,20.12,20.23,1755315,14.9917772398551,15.0284498847667,14.757072312421,14.8377521312265,2393221.16557455,0.0,1.0
2022-08-25,20.53,20.595,20.37,20.5,1536562,15.057788000696,15.105462439081,14.9404355369789,15.035784413749,2094970.24785725,0.0,1.0
2022-08-26,20.2,20.565,20.18,20.55,1607565,14.8157485442795,15.0834588521341,14.8010794863149,15.0724570586606,2191776.73695995,0.0,1.0
2022-08-29,20.08,20.23,20.0,20.15,1895658,14.7277341964917,14.8377521312265,14.6690579646332,14.7790758993679,2584566.78618409,0.0,1.0
2022-08-30,19.66,20.25,19.66,20.18,3264150,14.4196839792344,14.8524211891911,14.4196839792344,14.8010794863149,4450388.03155568,0.0,1.0
2022-08-31,19.64,20.02,19.61,19.89,2234749,14.4050149212698,14.6837270225978,14.3830113343228,14.5883781458277,3046888.22607142,0.0,1.0
2022-09-01,19.3,19.67,19.17,19.64,3647444,14.155640935871,14.4270185082167,14.0602920591009,14.4050149212698,4972976.46351105,0.0,1.0
2022-09-02,19.3,19.6,19.25,19.49,1988521,14.155640935871,14.3756768053405,14.1189682909594,14.294996986535,2711177.50682326,0.0,1.0
2022-09-06,19.2,19.47,19.03,19.37,2762769,14.0822956460479,14.2803279285704,13.9576086533485,14.2069826387472,3766798.12249836,0.0,1.0
2022-09-07,19.4,19.43,19.14,19.25,1993671,14.2289862256942,14.2509898126411,14.038288472154,14.1189682909594,2718199.08927581,0.0,1.0
2022-09-08,19.59,19.59,19.23,19.35,2131175,14.3683422763582,14.3683422763582,14.1042992329948,14.1923135807826,2905673.977345,0.0,1.0
2022-09-09,19.98,19.99,19.7,19.81,2958101,14.6543889066686,14.6617234356509,14.4490220951637,14.5297019139692,4033116.5193183,0.0,1.0
2022-09-12,20.16,20.325,20.02,20.11,3315382,14.7864104283503,14.9074301565585,14.6837270225978,14.7497377834387,4520238.46111088,0.0,1.0
2022-09-13,19.63,20.1,19.5401,19.99,3566351,14.3976803922875,14.7424032544564,14.3317429767364,14.6617234356509,4862413.1264576,0.0,1.0
2022-09-14,19.03,19.35,18.93,19.25,2305851,14.294996986535,14.5353752858357,14.2198787680036,14.4602570673042,3069629.50543694,0.46,1.0
2022-09-15,19.09,19.3,19.02,19.09,1915242,14.3400679176539,14.49781617657,14.2874851646819,14.3400679176539,2549637.14188473,0.0,1.0
2022-09-16,18.96,19.04,18.805,19.03,3525233,14.242414233563,14.3025088083882,14.1259809948393,14.294996986535,4692913.47547607,0.0,1.0
2022-09-19,18.97,18.99,18.71,18.77,1871478,14.2499260554162,14.2649496991225,14.0546186872344,14.0996896183533,2491376.9743041,0.0,1.0
2022-09-20,18.62,18.88,18.56,18.84,1681265,13.9870122905561,14.1823196587379,13.9419413594372,14.1522723713253,2238158.77541889,0.0,1.0
2022-09-21,18.52,18.905,18.52,18.75,1894076,13.9118940720246,14.2010992133707,13.9118940720246,14.084665974647,2521460.22233873,0.0,1.0
2022-09-22,17.84,18.63,17.83,18.58,3244570,13.4010901860108,13.9945241124092,13.3935783641576,13.9569650031435,4319285.07282365,0.0,1.0
2022-09-23,17.54,17.69,17.185,17.69,6191764,13.1757355304164,13.2884128582136,12.9090658546298,13.2884128582136,8242692.81280631,0.0,1.0
2022-09-26,16.97,17.6294,16.95,17.47,5851686,12.7475616847872,13.2428912177835,12.7325380410809,13.1231527774444,7789969.08393134,0.0,1.0
2022-09-27,17.05,17.62,16.9,17.11,4197384,12.8076562596123,13.2358301052416,12.6949789318151,12.8527271907312,5587704.39722641,0.0,1.0
2022-09-28,17.5,17.57,16.855,17.03,2898364,13.1456882430038,13.1982709959759,12.661175733476,12.792632615906,3858403.53600308,0.0,1.0
2022-09-29,16.84,17.29,16.71,17.29,3992810,12.6499080006963,12.9879399840878,12.5522543166054,12.9879399840878,5315368.33282099,0.0,1.0
2022-09-30,16.88,17.18,16.83,17.02,4282234,12.6799552881089,12.9053099437032,12.6423961788431,12.7851207940529,5700659.68511633,0.0,1.0
2022-10-03,17.4,17.54,16.5312,17.005,5595216,13.0705700244724,13.1757355304164,12.4179429418712,12.7738530612732,7448547.24910361,0.0,1.0
2022-10-04,18.33,18.33,17.65,17.65,3479731,13.7691694568149,13.7691694568149,13.258365570801,13.258365570801,4632339.62150354,0.0,1.0
2022-10-05,18.04,18.15,17.73,18.03,2584297,13.5513266230737,13.6339566634583,13.3184601456262,13.5438148012205,3440306.56014293,0.0,1.0
2022-10-06,17.81,18.21,17.785,18.05,1634800,13.3785547204513,13.6790275945771,13.3597751658185,13.5588384449268,2176302.94216249,0.0,1.0
2022-10-07,17.7,17.79,17.545,17.72,1482658,13.2959246800667,13.3635310767451,13.179491441343,13.310948323773,1973766.19012769,0.0,1.0
2022-10-10,17.3,17.76,17.26,17.75,1724935,12.9954518059409,13.3409956111856,12.9654045185284,13.3334837893325,2296293.80691158,0.0,1.0
2022-10-11,17.32,17.46,16.87,17.25,2578025,13.0104754496472,13.1156409555913,12.6724434662557,12.9578926966752,3431957.05436044,0.0,1.0
2022-10-12,17.36,17.54,17.15,17.33,1427934,13.0405227370598,13.1757355304164,12.8827744781438,13.0179872715004,1900915.68718733,0.0,1.0
2022-10-13,17.84,17.88,16.905,17.08,2727808,13.4010901860108,13.4311374734234,12.6987348427417,12.8301917251718,3631353.42308193,0.0,1.0
2022-10-14,17.7,18.08,17.6743,17.94,1594159,13.2959246800667,13.5813739104863,13.2766192979042,13.4762084045422,2122200.22141841,0.0,1.0
2022-10-17,17.91,18.22,17.83,18.01,2011891,13.4536729389828,13.6865394164303,13.3935783641576,13.5287911575142,2678299.67128102,0.0,1.0
2022-10-18,18.06,18.3,17.96,18.19,2964689,13.56635026678,13.7466339912555,13.4912320482485,13.6640039508709,3946697.69592411,0.0,1.0
2022-10-19,17.87,18.1,17.77,17.96,1372446,13.4236256515702,13.5963975541926,13.3485074330388,13.4912320482485,1827048.12072372,0.0,1.0
2022-10-20,17.9,18.1899,17.85,17.9,1334328,13.4461611171296,13.6639288326523,13.4086020078639,13.4461611171296,1776304.10582933,0.0,1.0
2022-10-21,17.82,17.9,17.59,17.89,2868273,13.3860665423045,13.4461611171296,13.2132946396822,13.4386492952765,3818345.34427771,0.0,1.0
2022-10-24,18.18,18.31,17.702,18.0,3974292,13.6564921290177,13.7541458131086,13.2974270444374,13.5212793356611,5290716.52349695,0.0,1.0
2022-10-25,19.05,19.37,18.355,18.45,5580435,14.3100206302413,14.550398929542,13.7879490114477,13.8593113190526,7428870.26489265,0.0,1.0
2022-10-26,19.36,19.615,19.14,19.14,4162099,14.5428871076888,14.734438564944,14.3776270269196,14.3776270269196,5540731.77102492,0.0,1.0
2022-10-27,19.58,19.75,19.38,19.51,3993998,14.708147188458,14.8358481599615,14.5579107513951,14.655564435486,5316949.83997496,0.0,1.0
2022-10-28,19.6,19.72,19.5,19.6,2321777,14.7231708321643,14.813312694402,14.6480526136329,14.7231708321643,3090830.75369781,0.0,1.0
2022-10-31,19.43,19.815,19.37,19.6,2490587,14.5954698606608,14.8846750020069,14.550398929542,14.7231708321643,3315556.53034722,0.0,1.0
2022-11-01,19.58,19.74,19.48,19.59,1694493,14.708147188458,14.8283363381083,14.6330289699266,14.7156590103112,2255768.35170891,0.0,1.0
2022-11-02,19.35,19.79,19.29,19.52,1982306,14.5353752858357,14.8658954473741,14.4903043547168,14.6630762573391,2638915.08445457,0.0,1.0
2022-11-03,19.37,19.51,19.04,19.1,1984362,14.550398929542,14.655564435486,14.3025088083882,14.3475797395071,2641652.1035695,0.0,1.0
2022-11-04,19.39,19.855,19.31,19.55,3226072,14.5654225732483,14.9147222894195,14.5053279984231,14.6856117228986,4294659.88819916,0.0,1.0
2022-11-07,19.73,19.78,19.47,19.53,1904528,14.8208245162552,14.8583836255209,14.6255171480734,14.6705880791923,2535374.2903296,0.0,1.0
2022-11-08,19.06,19.32,18.98,19.02,9067909,14.3175324520945,14.5128398202762,14.2574378772693,14.2874851646819,12071517.6388314,0.0,1.0
2022-11-09,19.04,19.275,18.99,19.04,3158734,14.3025088083882,14.4790366219371,14.2649496991225,14.3025088083882,4205017.18724532,0.0,1.0
2022-11-10,19.42,19.53,19.21,19.36,3345496,14.5879580388077,14.6705880791923,14.4302097798917,14.5428871076888,4453641.29422119,0.0,1.0
2022-11-11,19.51,19.66,19.295,19.5,2213585,14.655564435486,14.7682417632832,14.4940602656434,14.6480526136329,2946801.77894956,0.0,1.0
2022-11-14,19.34,19.61,19.33,19.47,2188543,14.5278634639825,14.7306826540175,14.5203516421294,14.6255171480734,2913464.99262853,0.0,1.0
2022-11-15,19.47,19.75,19.425,19.59,1955780,14.6255171480734,14.8358481599615,14.5917139497343,14.7156590103112,2603602.74542607,0.0,1.0
2022-11-16,19.43,19.535,19.2652,19.46,1877756,14.5954698606608,14.6743439901189,14.471675036521,14.6180053262203,2499734.46749649,0.0,1.0
2022-11-17,19.4,19.42,19.1,19.26,2257984,14.5729343951014,14.5879580388077,14.3475797395071,14.4677688891574,3005907.28074126,0.0,1.0
2022-11-18,19.27,19.53,19.18,19.47,1980158,14.4752807110105,14.6705880791923,14.4076743143322,14.6255171480734,2636055.59172167,0.0,1.0
2022-11-21,19.39,19.485,19.2899,19.29,1652117,14.5654225732483,14.6367848808531,14.4902292364983,14.4903043547168,2199355.93827786,0.0,1.0
2022-11-22,19.59,19.65,19.4,19.45,1476106,14.7156590103112,14.76072994143,14.5729343951014,14.6104935043671,1965043.93855131,0.0,1.0
2022-11-23,19.69,19.72,19.525,19.63,1771599,14.7907772288426,14.813312694402,14.6668321682657,14.7457062977237,2358414.55592862,0.0,1.0
2022-11-25,19.76,19.78,19.62,19.7,878519,14.8433599818146,14.8583836255209,14.7381944758706,14.7982890506958,1169515.22170641,0.0,1.0
2022-11-28,19.32,19.725,19.22,19.68,3493675,14.5128398202762,14.8170686053286,14.4377216017448,14.7832654069895,4650902.36203788,0.0,1.0
2022-11-29,19.33,19.43,19.2601,19.31,1415616,14.5203516421294,14.5954698606608,14.4678440073759,14.5053279984231,1884517.53472735,0.0,1.0
2022-11-30,19.65,19.66,19.23,19.31,1996711,14.76072994143,14.7682417632832,14.4452334235979,14.5053279984231,2658091.5243138,0.0,1.0
2022-12-01,19.3,19.76,19.3,19.7,3605999,14.49781617657,14.8433599818146,14.49781617657,14.7982890506958,4800431.99971552,0.0,1.0
2022-12-02,19.4,19.42,19.06,19.22,1880878,14.5729343951014,14.5879580388077,14.3175324520945,14.4377216017448,2503890.58309804,0.0,1.0
2022-12-05,19.19,19.455,19.16,19.36,2605203,14.4151861361854,14.6142494152937,14.3926506706259,14.5428871076888,3468137.35859463,0.0,1.0
2022-12-06,18.66,19.27,18.59,19.27,5555051,14.0170595779687,14.4752807110105,13.9644768249967,14.4752807110105,7395078.19620908,0.0,1.0
2022-12-07,18.76,18.85,18.47,18.63,2659634,14.0921777965001,14.1597841931784,13.8743349627589,13.9945241124092,3540597.80968643,0.0,1.0
2022-12-08,18.96,18.99,18.69,18.73,1824091,14.242414233563,14.2649496991225,14.0395950435281,14.0696423309407,2428293.74239791,0.0,1.0
2022-12-09,19.16,19.2,18.89,19.0,1913600,14.3926506706259,14.4226979580385,14.189831480591,14.2724615209756,2547451.25405073,0.0,1.0
2022-12-12,19.21,19.27,19.05,19.25,2673448,14.4302097798917,14.4752807110105,14.3100206302413,14.4602570673042,3558987.48967359,0.0,1.0
2022-12-13,19.27,19.648,19.16,19.59,2984944,14.4752807110105,14.7592275770594,14.3926506706259,14.7156590103112,3973661.8604051,0.0,1.0
2022-12-14,18.69,18.88,18.52,18.805,2762263,14.4226979580385,14.5693171454129,14.2915123693351,14.5114411503967,3579544.93813869,0.51,1.0
2022-12-15,18.6,18.62,18.4073,18.55,2172542,14.3532467640191,14.36868036269,14.2045440408241,14.3146627673416,2815340.7981042,0.0,1.0
2022-12-16,18.36,18.5087,18.215,18.47,2822433,14.1680435799672,14.282792386086,14.0561499896025,14.2529283726576,3657517.67966541,0.0,1.0
2022-12-19,17.98,18.39,17.95,18.36,2955026,13.8748052052184,14.1911939779737,13.8516548072119,14.1680435799672,3829341.50744091,0.0,1.0
2022-12-20,18.38,18.39,17.97,17.975,2070907,14.1834771786382,14.1911939779737,13.8670884058829,13.8709468055507,2683634.63913682,0.0,1.0
2022-12-21,18.63,18.7,18.47,18.5,2129025,14.3763971620255,14.430414757374,14.2529283726576,14.2760787706641,2758948.24711505,0.0,1.0
2022-12-22,18.18,18.69,17.95,18.55,2767227,14.0291411919283,14.4226979580385,13.8516548072119,14.3146627673416,3585977.6569178,0.0,1.0
2022-12-23,18.68,18.68,18.1325,18.17,1809941,14.414981158703,14.414981158703,13.9924863950847,14.0214243925928,2345455.5720725,0.0,1.0
2022-12-27,18.64,18.93,18.54,18.75,2414084,14.384113961361,14.6079011420904,14.3069459680061,14.4689987540515,3128348.80764128,0.0,1.0
2022-12-28,18.42,18.7,18.39,18.54,2310107,14.2143443759802,14.430414757374,14.1911939779737,14.3069459680061,2993607.71165119,0.0,1.0
2022-12-29,18.7,18.98,18.64,18.74,3271759,14.430414757374,14.6464851387678,14.384113961361,14.461281954716,4239787.58259431,0.0,1.0
2022-12-30,18.47,18.795,18.4101,18.61,3624521,14.2529283726576,14.5037243510612,14.206704744638,14.3609635633546,4696922.70385819,0.0,1.0
2023-01-03,18.57,18.7407,18.4,18.67,2014771,14.3300963660126,14.4618221306695,14.1989107773092,14.4072643593675,2610889.45352366,0.0,1.0
2023-01-04,18.86,18.9,18.58,18.59,2481179,14.5538835467419,14.5847507440839,14.3378131653481,14.3455299646836,3215295.47695713,0.0,1.0
2023-01-05,18.6,18.86,18.565,18.79,1635884,14.3532467640191,14.5538835467419,14.3262379663448,14.4998659513934,2119899.62273037,0.0,1.0
2023-01-06,18.5,18.77,18.42,18.65,3856573,14.2760787706641,14.4844323527225,14.2143443759802,14.3918307606965,4997632.8686705,0.0,1.0
2023-01-09,18.59,18.62,18.46,18.53,2540517,14.3455299646836,14.36868036269,14.2452115733221,14.2992291686706,3292190.05127509,0.0,1.0
2023-01-10,18.79,18.83,18.53,18.53,2487366,14.4998659513934,14.5307331487354,14.2992291686706,14.2992291686706,3223313.04969813,0.0,1.0
2023-01-11,19.32,19.335,18.87,18.87,3304180,14.9088563161746,14.9204315151779,14.5616003460774,14.5616003460774,4281801.11513608,0.0,1.0
2023-01-12,19.61,19.62,19.19,19.4,2923367,15.132643496904,15.1403602962395,14.8085379248132,14.9705907108586,3788315.43092445,0.0,1.0
2023-01-13,18.9,19.01,18.71,18.85,11291527,14.5847507440839,14.6696355367743,14.4381315567095,14.5461667474064,14632396.8125795,0.0,1.0
2023-01-17,18.89,19.105,18.76,18.965,3885590,14.5770339447484,14.7429451304615,14.476715553387,14.6349099397646,5035235.24594954,0.0,1.0
2023-01-18,18.89,19.18,18.89,18.99,3882392,14.5770339447484,14.8008211254777,14.5770339447484,14.6542019381033,5031091.04074092,0.0,1.0
2023-01-19,18.79,18.91,18.66,18.79,2533119,14.4998659513934,14.5924675434194,14.399547560032,14.4998659513934,3282603.1750608,0.0,1.0
2023-01-20,19.03,19.03,18.75,18.87,2349831,14.6850691354453,14.6850691354453,14.4689987540515,14.5616003460774,3045085.0123726,0.0,1.0
2023-01-23,19.47,19.47,19.0,19.06,3984601,15.024608306207,15.024608306207,14.6619187374388,14.7082195334518,5163541.03141244,0.0,1.0
2023-01-24,19.46,19.53,19.33,19.41,2251656,15.0168915068716,15.07090910222,14.9165731155101,14.9783075101941,2917862.57761466,0.0,1.0
2023-01-25,19.37,19.43,19.1301,19.41,2728924,14.9474403128521,14.9937411088651,14.7623142967936,14.9783075101941,3536341.79321998,0.0,1.0
2023-01-26,19.62,19.64,19.39,19.47,2442917,15.1403602962395,15.1557938949104,14.9628739115231,15.024608306207,3165712.74409531,0.0,1.0
2023-01-27,19.64,19.755,19.52,19.65,2085937,15.1557938949104,15.2445370872686,15.0631923028845,15.1635106942459,2703111.62609289,0.0,1.0
2023-01-30,19.24,19.665,19.24,19.56,1963090,14.8471219214907,15.1750858932492,14.8471219214907,15.0940595002265,2543917.38679868,0.0,1.0
2023-01-31,19.37,19.425,19.23,19.34,1541977,14.9474403128521,14.9898827091973,14.8394051221552,14.9242899148456,1998207.97841346,0.0,1.0
2023-02-01,19.68,19.835,19.31,19.31,2029026,15.1866610922524,15.3062714819526,14.9011395168391,14.9011395168391,2629362.13809178,0.0,1.0
2023-02-02,19.78,19.93,19.68,19.77,1885862,15.2638290856074,15.3795810756398,15.1866610922524,15.2561122862719,2443839.62574458,0.0,1.0
2023-02-03,19.69,19.85,19.61,19.68,1805720,15.1943778915879,15.3178466809558,15.132643496904,15.1866610922524,2339985.68771178,0.0,1.0
2023-02-06,19.6,19.6775,19.385,19.6,2769827,15.1249266975685,15.1847318924185,14.9590155118553,15.1249266975685,3589346.92944512,0.0,1.0
2023-02-07,20.04,20.17,19.75,19.81,3718603,15.4644658683302,15.5647842596916,15.2406786876009,15.2869794836138,4818841.12613367,0.0,1.0
2023-02-08,19.95,20.085,19.895,19.94,2217824,15.3950146743108,15.4991914653399,15.3525722779655,15.3872978749753,2874020.5667898,0.0,1.0
2023-02-09,19.82,20.1,19.68,20.05,2484762,15.2946962829493,15.5107666643432,15.1866610922524,15.4721826676657,3219938.59367461,0.0,1.0
2023-02-10,19.74,19.88,19.6637,19.81,2213133,15.2329618882654,15.3409970789623,15.1740827093356,15.2869794836138,2867941.62162607,0.0,1.0
2023-02-13,19.71,19.83,19.58,19.78,8784617,15.2098114902589,15.3024130822848,15.1094930988975,15.2638290856074,11383757.2004683,0.0,1.0
2023-02-14,19.61,19.74,19.45,19.74,6964024,15.132643496904,15.2329618882654,15.0091747075361,15.2329618882654,9024497.9780261,0.0,1.0
2023-02-15,19.69,19.705,19.53,19.61,2595015,15.1943778915879,15.2059530905912,15.07090910222,15.132643496904,3362812.59519604,0.0,1.0
2023-02-16,19.76,19.84,19.54,19.59,2017693,15.2483954869364,15.3101298816203,15.0786259015555,15.117209898233,2614675.99749476,0.0,1.0
2023-02-17,19.68,19.77,19.53,19.76,2684434,15.1866610922524,15.2561122862719,15.07090910222,15.2483954869364,3478688.35678117,0.0,1.0
2023-02-21,19.32,19.64,19.24,19.6,3598160,14.9088563161746,15.1557938949104,14.8471219214907,15.1249266975685,4662762.16805321,0.0,1.0
2023-02-22,19.41,19.475,19.28,19.32,2112316,14.9783075101941,15.0284667058748,14.8779891188327,14.9088563161746,2737295.48763074,0.0,1.0
2023-02-23,19.42,19.555,19.3,19.41,2637964,14.9860243095296,15.0902011005587,14.8934227175036,14.9783075101941,3418469.08972538,0.0,1.0
2023-02-24,19.32,19.405,19.26,19.3,2980055,14.9088563161746,14.9744491105263,14.8625555201617,14.8934227175036,3861775.93901266,0.0,1.0
2023-02-27,19.45,19.6764,19.43,19.5,2392254,15.0091747075361,15.1838830444916,14.9937411088651,15.0477587042135,3100059.87715218,0.0,1.0
2023-02-28,19.36,19.54,19.35,19.45,2519443,14.9397235135166,15.0786259015555,14.9320067141811,15.0091747075361,3264880.80156704,0.0,1.0
2023-03-01,19.35,19.425,19.28,19.375,1871718,14.9320067141811,14.9898827091973,14.8779891188327,14.9512987125199,2425510.78319591,0.0,1.0
2023-03-02,19.44,19.46,19.24,19.32,2112343,15.0014579082006,15.0168915068716,14.8471219214907,14.9088563161746,2737330.47623006,0.0,1.0
2023-03-03,19.45,19.53,19.42,19.5,2320688,15.0091747075361,15.07090910222,14.9860243095296,15.0477587042135,3007319.35496337,0.0,1.0
2023-03-06,19.41,19.69,19.33,19.67,6939385,14.9783075101941,15.1943778915879,14.9165731155101,15.1789442929169,8992568.93733346,0.0,1.0
2023-03-07,19.19,19.455,19.06,19.45,3913924,14.8085379248132,15.0130331072038,14.7082195334518,15.0091747075361,5071952.54125315,0.0,1.0
2023-03-08,19.22,19.2899,19.13,19.2,2515293,14.8316883228197,14.8856287501748,14.7622371288002,14.8162547241487,3259502.9242638,0.0,1.0
2023-03-09,18.45,19.25,18.44,19.2,5167904,14.2374947739866,14.8548387208262,14.2297779746512,14.8162547241487,6696952.68118451,0.0,1.0
2023-03-10,17.67,18.48,17.43,18.42,9778817,13.6355844258181,14.2606451719931,13.4503812417662,14.2143443759802,12672115.1799574,0.0,1.0
2023-03-13,17.79,18.09,17.22,17.45,7447305,13.728186017844,13.9596899979089,13.2883284557209,13.4658148404372,9650769.28428794,0.0,1.0
2023-03-14,17.84,18.06,17.63,18.02,4877723,14.1371763826252,14.311513759541,13.9707634319329,14.2798160546472,6155301.16940092,0.48,1.0
2023-03-15,17.39,17.79,17.27,17.56,7635076,13.7805772025702,14.097554251508,13.6854840878889,13.9152924483688,9634862.87172619,0.0,1.0
2023-03-16,17.79,17.851,17.195,17.3,3755953,14.097554251508,14.145893251471,13.626050891213,13.7092573665592,4739716.03002361,0.0,1.0
2023-03-17,17.43,17.76,17.31,17.65,5273243,13.812274907464,14.0737809728377,13.7171817927827,13.9866122843798,6654416.17009313,0.0,1.0
2023-03-20,17.39,17.8296,17.37,17.63,4032116,13.7805772025702,14.1289349793528,13.7647283501233,13.9707634319329,5088211.92387517,0.0,1.0
2023-03-21,17.7,17.85,17.66,17.74,4339844,14.026234415497,14.1451008088487,13.9945367106032,14.0579321203908,5476540.35463218,0.0,1.0
2023-03-22,17.31,17.75,17.3,17.73,3998669,13.7171817927827,14.0658565466142,13.7092573665592,14.0500076941673,5046004.45161546,0.0,1.0
2023-03-23,17.19,17.56,17.14,17.35,3209899,13.6220886781013,13.9152924483688,13.5824665469841,13.7488794976764,4050639.01093991,0.0,1.0
2023-03-24,17.54,17.55,16.95,17.13,3752621,13.8994435959219,13.9073680221453,13.4319024487387,13.5745421207607,4735511.30919456,0.0,1.0
2023-03-27,17.83,17.9075,17.6,17.62,3403888,14.1292519564018,14.1906662596335,13.9469901532626,13.9628390057094,4295437.80713044,0.0,1.0
2023-03-28,17.75,17.845,17.69,17.83,2277221,14.0658565466142,14.1411385957369,14.0183099892736,14.1292519564018,2873673.0405323,0.0,1.0
2023-03-29,17.86,17.945,17.71,17.9,2844543,14.1530252350721,14.2203828579714,14.0341588417204,14.1847229399659,3589588.59580817,0.0,1.0
2023-03-30,18.17,18.18,17.955,18.0,3336526,14.3986824479989,14.4066068742223,14.2283072841948,14.2639672022003,4210432.28357505,0.0,1.0
2023-03-31,18.275,18.47,18.1998,18.35,4192787,14.4818889233451,14.6364152347022,14.4222972381448,14.5413221200209,5290966.03561721,0.0,1.0
2023-04-03,18.3,18.5,18.12,18.27,4741920,14.5016999889037,14.6601885133726,14.3590603168817,14.4779267102333,5983928.50951264,0.0,1.0
2023-04-04,18.12,18.35,17.98,18.31,2743096,14.3590603168817,14.5413221200209,14.2481183497535,14.5096244151271,3461570.49438415,0.0,1.0
2023-04-05,17.91,18.1481,17.85,18.0,2596865,14.1926473661893,14.3813279545696,14.1451008088487,14.2639672022003,3277038.52212935,0.0,1.0
2023-04-06,18.04,18.05,17.92,17.96,1710300,14.2956649070941,14.3035893333176,14.2005717924128,14.2322694973066,2158263.5155843,0.0,1.0
2023-04-10,17.94,18.135,17.67,18.0,2988292,14.2164206448597,14.3709469562168,14.0024611368267,14.2639672022003,3770988.48009847,0.0,1.0
2023-04-11,18.22,18.24,18.005,18.07,2116715,14.4383045791161,14.454153431563,14.2679294153121,14.3194381857645,2671127.14575807,0.0,1.0
2023-04-12,18.36,18.5,18.29,18.29,2765132,14.5492465462443,14.6601885133726,14.4937755626802,14.4937755626802,3489378.18591747,0.0,1.0
2023-04-13,18.62,18.63,18.37,18.42,2108387,14.7552816280539,14.7632060542774,14.5571709724678,14.596793103585,2660617.86752747,0.0,1.0
2023-04-14,18.25,18.87,18.19,18.73,7062989,14.4620778577865,14.95339228364,14.4145313004458,14.8424503165118,8912934.2628037,0.0,1.0
2023-04-17,18.42,18.43,18.18,18.2,2339409,14.596793103585,14.6047175298085,14.4066068742223,14.4224557266692,2952149.3847451,0.0,1.0
2023-04-18,18.26,18.38,17.97,18.29,4412505,14.4700022840099,14.5650953986912,14.24019392353,14.4937755626802,5568232.7976573,0.0,1.0
2023-04-19,18.4,18.5,18.15,18.21,2552268,14.5809442511381,14.6601885133726,14.382833595552,14.4303801528927,3220760.63052874,0.0,1.0
2023-04-20,18.13,18.3293,18.055,18.3,2672239,14.3669847431051,14.5249185577384,14.3075515464293,14.5016999889037,3372154.55687392,0.0,1.0
2023-04-21,18.2,18.22,18.0209,18.12,1778806,14.4224557266692,14.4383045791161,14.2805292530073,14.3590603168817,2244712.67678328,0.0,1.0
2023-04-24,18.46,18.46,18.12,18.17,3248765,14.6284908084788,14.6284908084788,14.3590603168817,14.3986824479989,4099684.83319138,0.0,1.0
2023-04-25,18.12,18.625,18.05,18.27,3243006,14.3590603168817,14.7592438411656,14.3035893333176,14.4779267102333,4092417.43005376,0.0,1.0
2023-04-26,17.81,18.1,17.75,18.1,3126596,14.1134031039549,14.3432114644348,14.0658565466142,14.3432114644348,3945517.20445056,0.0,1.0
2023-04-27,18.32,18.33,17.83,17.89,2267145,14.5175488413506,14.525473267574,14.1292519564018,14.1767985137424,2860957.92436377,0.0,1.0
2023-04-28,18.48,18.51,18.21,18.28,1666876,14.6443396609257,14.668112939596,14.4303801528927,14.4858511364568,2103465.85733677,0.0,1.0
2023-05-01,18.26,18.49,18.18,18.49,1894771,14.4700022840099,14.6522640871491,14.4066068742223,14.6522640871491,2391051.34753387,0.0,1.0
2023-05-02,18.04,18.249,17.73,18.2,2781933,14.2956649070941,14.4612854151641,14.0500076941673,14.4224557266692,3510579.72092614,0.0,1.0
2023-05-03,18.09,18.29,18.04,18.1,1964931,14.3352870382113,14.4937755626802,14.2956649070941,14.3432114644348,2479587.72609518,0.0,1.0
2023-05-04,17.65,18.02,17.53,18.01,3921220,13.9866122843798,14.2798160546472,13.8915191696984,14.2718916284238,4948269.93076036,0.0,1.0
2023-05-05,18.21,18.24,17.88,17.9,2378402,14.4303801528927,14.454153431563,14.168874087519,14.1847229399659,3001355.47096574,0.0,1.0
2023-05-08,18.42,18.47,18.22,18.31,2082960,14.596793103585,14.6364152347022,14.4383045791161,14.5096244151271,2628531.0018251,0.0,1.0
2023-05-09,18.23,18.39,18.13,18.35,1674758,14.4462290053396,14.5730198249147,14.3669847431051,14.5413221200209,2113412.31879373,0.0,1.0
2023-05-10,18.31,18.45,18.22,18.39,1704059,14.5096244151271,14.6205663822553,14.4383045791161,14.5730198249147,2150387.86651644,0.0,1.0
2023-05-11,18.23,18.27,18.07,18.27,1710355,14.4462290053396,14.4779267102333,14.3194381857645,14.4779267102333,2158332.92124023,0.0,1.0
2023-05-12,18.25,18.33,18.19,18.25,1878452,14.4620778577865,14.525473267574,14.4145313004458,14.4620778577865,2370458.05845544,0.0,1.0
2023-05-15,18.39,18.43,18.31,18.33,1729874,14.5730198249147,14.6047175298085,14.5096244151271,14.525473267574,2182964.35757344,0.0,1.0
2023-05-16,18.11,18.415,18.09,18.37,2263125,14.3511358906582,14.5928308904733,14.3352870382113,14.5571709724678,2855885.00187495,0.0,1.0
2023-05-17,18.4,18.44,18.155,18.275,1893813,14.5809442511381,14.6126419560319,14.3867958086637,14.4818889233451,2389842.42719947,0.0,1.0
2023-05-18,18.58,18.6,18.34,18.4,2283980,14.7235839231601,14.739432775607,14.5333976937975,14.5809442511381,2882202.36468703,0.0,1.0
2023-05-19,18.72,18.865,18.6,18.62,2825355,14.8345258902884,14.9494300705283,14.739432775607,14.7552816280539,3565374.85533161,0.0,1.0
2023-05-22,18.77,18.88,18.7,18.82,1903407,14.8741480214056,14.9613167098635,14.8186770378415,14.9137701525228,2401949.29743773,0.0,1.0
2023-05-23,18.74,18.92,18.7,18.76,2179016,14.8503747427352,14.9930144147572,14.8186770378415,14.8662235951821,2749746.08704581,0.0,1.0
2023-05-24,18.75,18.805,18.395,18.64,2756958,14.8582991689587,14.9018835131876,14.5769820380264,14.7711304805008,3479063.2435235,0.0,1.0
2023-05-25,18.67,18.83,18.59,18.7,2353168,14.7949037591711,14.9216945787462,14.7315083493836,14.8186770378415,2969512.15601969,0.0,1.0
2023-05-26,18.82,18.85,18.63,18.68,1409510,14.9137701525228,14.9375434311931,14.7632060542774,14.8028281853946,1778690.29284407,0.0,1.0
2023-05-30,18.88,18.92,18.77,18.87,1510043,14.9613167098635,14.9930144147572,14.8741480214056,14.95339228364,1905554.99845843,0.0,1.0
2023-05-31,18.74,18.88,18.715,18.855,1830476,14.8503747427352,14.9613167098635,14.8305636771766,14.9415056443049,2309916.13573799,0.0,1.0
2023-06-01,19.02,19.02,18.75,18.75,2365853,15.0722586769917,15.0722586769917,14.8582991689587,14.8582991689587,2985519.62412188,0.0,1.0
2023-06-02,19.09,19.2,19.02,19.16,5041990,15.1277296605558,15.2148983490137,15.0722586769917,15.1832006441199,6362593.14912054,0.0,1.0
2023-06-05,19.08,19.15,18.99,19.07,2776671,15.1198052343324,15.1752762178965,15.0484853983214,15.1118808081089,3503939.49253403,0.0,1.0
2023-06-06,19.07,19.21,18.96,19.08,3729795,15.1118808081089,15.2228227752371,15.024712119651,15.1198052343324,4706706.70005773,0.0,1.0
2023-06-07,19.03,19.2,19.02,19.11,5768258,15.0801831032151,15.2148983490137,15.0722586769917,15.1435785130027,7279086.00238395,0.0,1.0
2023-06-08,19.08,19.185,18.96,19.03,8040334,15.1198052343324,15.2030117096785,15.024712119651,15.0801831032151,10146266.4592831,0.0,1.0
2023-06-09,19.11,19.18,18.97,19.1,3190717,15.1435785130027,15.1990494965668,15.0326365458745,15.1356540867792,4026432.84198946,0.0,1.0
2023-06-12,19.05,19.19,18.93,19.15,3710980,15.096031955662,15.2069739227903,15.0009388409807,15.1752762178965,4682963.65612058,0.0,1.0
2023-06-13,19.05,19.15,19.0,19.12,6816887,15.096031955662,15.1752762178965,15.0564098245448,15.1515029392261,8602372.9766479,0.0,1.0
2023-06-14,18.54,18.65,18.46,18.61,3716503,15.0722586769917,15.1616841599728,15.0072219620964,15.1291658025251,4571575.30909313,0.48,1.0
2023-06-15,18.65,18.68,18.49,18.53,2830307,15.1616841599728,15.1860729280585,15.0316107301821,15.0641290876298,3481488.26957854,0.0,1.0
2023-06-16,18.68,18.815,18.57,18.78,8982224,15.1860729280585,15.2958223844444,15.0966474450774,15.2673688216777,11048804.0663882,0.0,1.0
2023-06-20,18.54,18.6786,18.51,18.6,1939060,15.0722586769917,15.1849347855478,15.0478699089059,15.1210362131632,2385188.12411833,0.0,1.0
2023-06-21,18.59,18.64,18.455,18.51,2924337,15.1129066238013,15.1535545706108,15.0031571674154,15.0478699089059,3597152.16822574,0.0,1.0
2023-06-22,18.17,18.55,18.16,18.54,3763860,14.7714638706008,15.0803882663536,14.7633342812389,15.0722586769917,4629827.94387178,0.0,1.0
2023-06-23,18.02,18.2,18.005,18.17,2372617,14.6495200301721,14.7958526386866,14.6373256461292,14.7714638706008,2918495.50373957,0.0,1.0
2023-06-26,18.27,18.355,18.02,18.06,2512394,14.85275976422,14.9218612737963,14.6495200301721,14.6820383876197,3090431.61733321,0.0,1.0
2023-06-27,18.28,18.4164,18.22,18.31,2010747,14.8608893535819,14.9717769524784,14.8121118174104,14.8852781216676,2473368.46977739,0.0,1.0
2023-06-28,18.62,18.63,18.28,18.32,2310552,15.137295391887,15.1454249812489,14.8608893535819,14.8934077110295,2842150.93424539,0.0,1.0
2023-06-29,18.8,18.8199,18.625,18.66,1888886,15.2836280004015,15.2998058832317,15.141360186568,15.1698137493347,2323470.36967055,0.0,1.0
2023-06-30,18.79,19.065,18.775,18.97,3622508,15.2754984110396,15.4990621184923,15.2633040269967,15.4218310195541,4455954.46305098,0.0,1.0
2023-07-03,18.89,19.045,18.75,18.78,1881033,15.3567943046587,15.4828029397684,15.2429800535919,15.2673688216777,2313810.59517224,0.0,1.0
2023-07-05,18.86,18.91,18.835,18.866,2043941,15.332405536573,15.3730534833826,15.3120815631682,15.3372832901901,2514199.5604048,0.0,1.0
2023-07-06,18.97,18.99,18.63,18.8,2792444,15.4218310195541,15.4380901982779,15.1454249812489,15.2836280004015,3434913.96143774,0.0,1.0
2023-07-07,19.08,19.15,18.9,18.9,2702101,15.5112565025351,15.5681636280685,15.3649238940207,15.3649238940207,3323785.34721374,0.0,1.0
2023-07-10,19.06,19.21,18.97,19.12,2356598,15.4949973238113,15.61694116424,15.4218310195541,15.5437748599828,2898790.94144637,0.0,1.0
2023-07-11,19.12,19.17,19.075,19.1,2296459,15.5437748599828,15.5844228067924,15.5071917078542,15.527515681259,2824815.49530425,0.0,1.0
2023-07-12,19.27,19.31,19.19,19.23,2496915,15.6657187004115,15.6982370578592,15.6006819855162,15.6332003429639,3071391.29523219,0.0,1.0
2023-07-13,19.32,19.39,19.24,19.33,2849062,15.7063666472211,15.7632737727545,15.6413299323258,15.714496236583,3504558.31551206,0.0,1.0
2023-07-14,19.19,19.35,19.05,19.35,1908470,15.6006819855162,15.7307554153069,15.4868677344494,15.7307554153069,2347560.14730648,0.0,1.0
2023-07-17,19.33,19.39,19.08,19.11,1831296,15.714496236583,15.7632737727545,15.5112565025351,15.5356452706209,2252630.38325034,0.0,1.0
2023-07-18,19.62,19.72,19.37,19.37,3699022,15.9502543280786,16.0315502216977,15.7470145940307,15.7470145940307,4550072.37798336,0.0,1.0
2023-07-19,19.62,19.77,19.61,19.64,2395286,15.9502543280786,16.0721981685073,15.9421247387167,15.9665135068024,2946380.06099187,0.0,1.0
2023-07-20,19.47,19.63,19.41,19.62,2359277,15.8283104876498,15.9583839174405,15.7795329514784,15.9502543280786,2902086.31084419,0.0,1.0
2023-07-21,19.52,19.58,19.37,19.54,2007129,15.8689584344594,15.9177359706309,15.7470145940307,15.8852176131833,2468918.06048988,0.0,1.0
2023-07-24,19.62,19.7,19.51,19.52,2057165,15.9502543280786,16.0152910429739,15.8608288450975,15.8689584344594,2530466.06466632,0.0,1.0
2023-07-25,19.41,20.05,19.41,19.7,5683837,15.7795329514784,16.299826670641,15.7795329514784,16.0152910429739,6991542.55764355,0.0,1.0
2023-07-26,19.81,19.975,19.49,19.53,8437897,16.104716525955,16.2388547504266,15.8445696663737,15.8770880238213,10379241.3421625,0.0,1.0
2023-07-27,19.75,19.88,19.69,19.85,4556144,16.0559389897835,16.1616236514884,16.007161453612,16.1372348834026,5604396.2335219,0.0,1.0
2023-07-28,19.55,19.74,19.46,19.7,7911250,15.8933472025452,16.0478094004216,15.8201808982879,16.0152910429739,9731426.33385821,0.0,1.0
2023-07-31,19.6,19.75,19.42,19.68,10504885,15.9339951493548,16.0559389897835,15.7876625408403,15.9990318642501,12921790.4279541,0.0,1.0
2023-08-01,19.53,19.6199,19.37,19.51,3065976,15.8770880238213,15.950173032185,15.7470145940307,15.8608288450975,3771378.68040795,0.0,1.0
2023-08-02,19.38,19.575,19.365,19.49,3962607,15.7551441833926,15.91367117595,15.7429497993497,15.8445696663737,4874301.54659895,0.0,1.0
2023-08-03,19.51,19.57,19.28,19.38,2368285,15.8608288450975,15.909606381269,15.6738482897735,15.7551441833926,2913166.82130908,0.0,1.0
2023-08-04,19.55,19.695,19.52,19.52,3758143,15.8933472025452,16.011226248293,15.8689584344594,15.8689584344594,4622795.60835581,0.0,1.0
2023-08-07,19.62,19.655,19.525,19.65,1908393,15.9502543280786,15.9787078908453,15.8730232291404,15.9746430961643,2347465.43157537,0.0,1.0
2023-08-08,19.64,19.64,19.42,19.53,1909746,15.9665135068024,15.9665135068024,15.7876625408403,15.8770880238213,2349129.72227909,0.0,1.0
2023-08-09,19.56,19.65,19.445,19.65,2743941,15.9014767919071,15.9746430961643,15.8079865142451,15.9746430961643,3375251.66136239,0.0,1.0
2023-08-10,19.56,19.625,19.5,19.61,2080857,15.9014767919071,15.9543191227595,15.8526992557356,15.9421247387167,2559608.98806045,0.0,1.0
2023-08-11,19.54,19.62,19.51,19.56,1932961,15.8852176131833,15.9502543280786,15.8608288450975,15.9014767919071,2377685.90017012,0.0,1.0
2023-08-14,19.54,19.59,19.47,19.55,1777740,15.8852176131833,15.9258655599928,15.8283104876498,15.8933472025452,2186752.5170805,0.0,1.0
2023-08-15,19.35,19.52,19.32,19.49,2445923,15.7307554153069,15.8689584344594,15.7063666472211,15.8445696663737,3008667.3399007,0.0,1.0
2023-08-16,19.31,19.4099,19.27,19.3,2108679,15.6982370578592,15.7794516555847,15.6657187004115,15.6901074684973,2593832.11885022,0.0,1.0
2023-08-17,19.16,19.38,19.1,19.36,2249330,15.5762932174305,15.7551441833926,15.527515681259,15.7388850046688,2766843.31749562,0.0,1.0
2023-08-18,19.28,19.325,19.068,19.1,2416977,15.6738482897735,15.7104314419021,15.5015009953008,15.527515681259,2973061.60545168,0.0,1.0
2023-08-21,19.29,19.32,19.15,19.29,1786446,15.6819778791354,15.7063666472211,15.5681636280685,15.6819778791354,2197461.54506755,0.0,1.0
2023-08-22,19.07,19.32,19.06,19.3,2537772,15.5031269131732,15.7063666472211,15.4949973238113,15.6901074684973,3121648.44621622,0.0,1.0
2023-08-23,19.18,19.22,19.07,19.07,2495970,15.5925523961543,15.625070753602,15.5031269131732,15.5031269131732,3070228.87489589,0.0,1.0
2023-08-24,19.21,19.365,19.16,19.23,1658047,15.61694116424,15.7429497993497,15.5762932174305,15.6332003429639,2039521.21833777,0.0,1.0
2023-08-25,19.24,19.34,19.1748,19.21,2253342,15.6413299323258,15.7226258259449,15.5883250096861,15.61694116424,2771778.37610855,0.0,1.0
2023-08-28,19.36,19.4,19.29,19.29,2027044,15.7388850046688,15.7714033621164,15.6819778791354,15.6819778791354,2493414.99276211,0.0,1.0
2023-08-29,19.41,19.455,19.33,19.43,1721800,15.7795329514784,15.816116103607,15.714496236583,15.7957921302022,2117942.15346968,0.0,1.0
2023-08-30,19.45,19.555,19.43,19.45,1969139,15.812051308926,15.8974119972261,15.7957921302022,15.812051308926,2422187.53289648,0.0,1.0
2023-08-31,19.49,19.55,19.47,19.5,1729155,15.8445696663737,15.8933472025452,15.8283104876498,15.8526992557356,2126989.35090189,0.0,1.0
2023-09-01,19.5,19.62,19.48,19.6,1921807,15.8526992557356,15.9502543280786,15.8364400770118,15.9339951493548,2363965.64997858,0.0,1.0
2023-09-05,19.37,19.57,19.36,19.55,2637747,15.7470145940307,15.909606381269,15.7388850046688,15.8933472025452,3244625.13734941,0.0,1.0
2023-09-06,19.2,19.35,19.18,19.35,2959585,15.6088115748781,15.7307554153069,15.5925523961543,15.7307554153069,3640509.83173226,0.0,1.0
2023-09-07,19.41,19.46,19.21,19.27,1701434,15.7795329514784,15.8201808982879,15.61694116424,15.6657187004115,2092890.45762954,0.0,1.0
2023-09-08,19.57,19.6,19.43,19.48,2272810,15.909606381269,15.9339951493548,15.7957921302022,15.8364400770118,2795725.46511061,0.0,1.0
2023-09-11,19.61,19.67,19.54,19.62,2790326,15.9421247387167,15.9909022748882,15.8852176131833,15.9502543280786,3432308.66379513,0.0,1.0
2023-09-12,19.62,19.73,19.62,19.71,2444601,15.9502543280786,16.0396798110597,15.9502543280786,16.0234206323358,3007041.18150433,0.0,1.0
2023-09-13,19.75,19.8,19.63,19.675,2668002,16.0559389897835,16.0965869365931,15.9583839174405,15.9949670695691,3281841.03922723,0.0,1.0
2023-09-14,19.3,19.37,19.235,19.32,3391238,16.0803277578692,16.1386501901517,16.026171213607,16.0969913099499,4070246.22790853,0.48,1.0
2023-09-15,19.27,19.32,19.24,19.24,3544458,16.0553324297482,16.0969913099499,16.0303371016272,16.0303371016272,4254144.5939448,0.0,1.0
2023-09-18,19.33,19.35,19.2,19.28,2328150,16.1053230859903,16.121986638071,15.9970099974658,16.0636642057885,2794302.18566353,0.0,1.0
2023-09-19,19.35,19.43,19.31,19.33,1886560,16.121986638071,16.1886408463937,16.0886595339096,16.1053230859903,2264295.14051302,0.0,1.0
2023-09-20,19.31,19.45,19.3,19.4,2287540,16.0886595339096,16.2053043984744,16.0803277578692,16.1636455182727,2745561.07716116,0.0,1.0
2023-09-21,19.08,19.3,19.07,19.26,2140500,15.8970286849816,16.0803277578692,15.8886969089413,16.0470006537079,2569080.09725009,0.0,1.0
2023-09-22,19.22,19.31,19.12,19.12,2518776,16.0136735495465,16.0886595339096,15.930355789143,15.930355789143,3023096.14157028,0.0,1.0
2023-09-25,19.53,19.6,19.19,19.19,3646999,16.2719586067972,16.3302810390796,15.9886782214254,15.9886782214254,4377216.79308152,0.0,1.0
2023-09-26,19.22,19.505,19.22,19.5,2745431,16.0136735495465,16.2511291666963,16.0136735495465,16.2469632786762,3295132.97849726,0.0,1.0
2023-09-27,19.43,19.59,19.3,19.3,3538115,16.1886408463937,16.3219492630393,16.0803277578692,16.0803277578692,4246531.57126,0.0,1.0
2023-09-28,19.64,19.645,19.43,19.45,2565419,16.363608143241,16.3677740312612,16.1886408463937,16.2053043984744,3079078.20322693,0.0,1.0
2023-09-29,19.47,19.79,19.46,19.73,3685323,16.2219679505551,16.4885847838462,16.2136361745148,16.4385941276041,4423214.18885214,0.0,1.0
2023-10-02,19.17,19.52,19.095,19.5,3726316,15.9720146693447,16.2636268307569,15.9095263490421,16.2469632786762,4472414.98325839,0.0,1.0
2023-10-03,18.78,19.15,18.72,19.1,4314689,15.6470754037712,15.955351117264,15.5970847475291,15.9136922370623,5178594.55067689,0.0,1.0
2023-10-04,18.75,18.87,18.68,18.79,3054304,15.6220800756502,15.7220613881343,15.5637576433677,15.6554071798116,3665849.85627251,0.0,1.0
2023-10-05,18.89,18.89,18.73,18.73,2384281,15.738724940215,15.738724940215,15.6054165235695,15.6054165235695,2861671.97540367,0.0,1.0
2023-10-06,18.96,19.08,18.79,18.79,1807851,15.7970473724974,15.8970286849816,15.6554071798116,15.6554071798116,2169826.68670576,0.0,1.0
2023-10-09,19.19,19.24,18.902,18.92,1755126,15.9886782214254,16.0303371016272,15.7487230714634,15.7637202683361,2106544.86090454,0.0,1.0
2023-10-10,19.23,19.355,19.18,19.19,2033859,16.0220053255868,16.1261525260911,15.9803464453851,15.9886782214254,2441086.97851575,0.0,1.0
2023-10-11,19.31,19.39,19.18,19.26,1750160,16.0886595339096,16.1553137422324,15.9803464453851,16.0470006537079,2100584.54706994,0.0,1.0
2023-10-12,19.06,19.39,19.015,19.38,3792054,15.8803651329009,16.1553137422324,15.8428721407194,16.146981966192,4551315.32777276,0.0,1.0
2023-10-13,19.03,19.18,19.01,19.11,1704519,15.8553698047799,15.9803464453851,15.8387062526992,15.9220240131026,2045805.11015399,0.0,1.0
2023-10-16,19.48,19.5,19.13,19.15,2929777,16.2302997265955,16.2469632786762,15.9386875651833,15.955351117264,3516389.5258496,0.0,1.0
2023-10-17,19.5,19.529,19.33,19.33,2546921,16.2469632786762,16.2711254291932,16.1053230859903,16.1053230859903,3056876.45427156,0.0,1.0
2023-10-18,19.24,19.4929,19.21,19.48,1904684,16.0303371016272,16.2410477176875,16.0053417735061,16.2302997265955,2286048.00558312,0.0,1.0
2023-10-19,18.92,19.255,18.87,19.24,3639338,15.7637202683361,16.0428347656877,15.7220613881343,16.0303371016272,4368021.87477969,0.0,1.0
2023-10-20,18.79,19.015,18.61,18.99,3203695,15.6554071798116,15.8428721407194,15.5054352110853,15.8220427006185,3845152.56349432,0.0,1.0
2023-10-23,18.81,18.9,18.545,18.68,5092794,15.6720707318922,15.7470567162554,15.4512786668231,15.5637576433677,6112495.07348503,0.0,1.0
2023-10-24,18.99,19.34,18.88,19.1,4109039,15.8220427006185,16.1136548620306,15.7303931641747,15.9136922370623,4931768.42500556,0.0,1.0
2023-10-25,18.9,19.1151,18.8,19.0,2818625,15.7470567162554,15.9262732188832,15.6637389558519,15.8303744766588,3382982.19533357,0.0,1.0
2023-10-26,18.89,19.02,18.855,18.9,2298630,15.738724940215,15.8470380287395,15.7095637240738,15.7470567162554,2758871.56456061,0.0,1.0
2023-10-27,18.66,18.99,18.59,18.99,3021370,15.547094091287,15.8220427006185,15.4887716590046,15.8220427006185,3626321.66943636,0.0,1.0
2023-10-30,18.99,18.99,18.725,18.76,3742079,15.8220427006185,15.8220427006185,15.6012506355493,15.6304118516905,4491334.11877482,0.0,1.0
2023-10-31,18.96,19.149,18.86,19.03,2930857,15.7970473724974,15.95451793966,15.713729612094,15.8553698047799,3517685.76808509,0.0,1.0
2023-11-01,19.19,19.21,18.97,18.99,2266085,15.9886782214254,16.0053417735061,15.8053791485378,15.8220427006185,2719810.26497406,0.0,1.0
2023-11-02,19.59,19.6,19.24,19.25,3226250,16.3219492630393,16.3302810390796,16.0303371016272,16.0386688776675,3872223.62240275,0.0,1.0
2023-11-03,19.66,19.76,19.61,19.75,3211975,16.3802716953217,16.4635894557252,16.33861281512,16.4552576796848,3855090.42063297,0.0,1.0
2023-11-06,19.54,19.7,19.42,19.68,2664705,16.2802903828376,16.4135987994831,16.1803090703534,16.3969352474024,3198243.67229282,0.0,1.0
2023-11-07,19.51,19.62,19.43,19.62,1502467,16.2552950547165,16.3469445911603,16.1886408463937,16.3469445911603,1803297.39148566,0.0,1.0
2023-11-08,19.53,19.565,19.455,19.51,1959350,16.2719586067972,16.3011198229384,16.2094702864946,16.2552950547165,2351659.46673533,0.0,1.0
2023-11-09,19.46,19.74,19.41,19.63,2959820,16.2136361745148,16.4469259036445,16.1719772943131,16.3552763672007,3552447.8642573,0.0,1.0
2023-11-10,19.61,19.61,19.46,19.5,2267956,16.33861281512,16.33861281512,16.2136361745148,16.2469632786762,2722055.88462458,0.0,1.0
2023-11-13,19.6,19.6689,19.505,19.61,2272702,16.3302810390796,16.3876869759976,16.2511291666963,16.33861281512,2727752.14911492,0.0,1.0
2023-11-14,19.75,19.76,19.62,19.7,4193718,16.4552576796848,16.4635894557252,16.3469445911603,16.4135987994831,5033402.21783671,0.0,1.0
2023-11-15,19.69,19.76,19.59,19.74,3732048,16.4052670234428,16.4635894557252,16.3219492630393,16.4469259036445,4479294.66890071,0.0,1.0
2023-11-16,19.63,19.76,19.61,19.7,2374333,16.3552763672007,16.4635894557252,16.33861281512,16.4135987994831,2849732.1441458,0.0,1.0
2023-11-17,19.65,19.73,19.63,19.7,1989712,16.3719399192814,16.4385941276041,16.3552763672007,16.4135987994831,2388100.6766922,0.0,1.0
2023-11-20,19.73,19.8,19.66,19.72,2801798,16.4385941276041,16.4969165598866,16.3802716953217,16.4302623515638,3362786.02117035,0.0,1.0
2023-11-21,19.74,19.8,19.7,19.74,2465650,16.4469259036445,16.4969165598866,16.4135987994831,16.4469259036445,2959333.02582793,0.0,1.0
2023-11-22,19.84,19.85,19.75,19.8,2323212,16.530243664048,16.5385754400883,16.4552576796848,16.4969165598866,2788375.47810911,0.0,1.0
2023-11-24,19.89,19.92,19.785,19.88,1277301,16.5719025442497,16.5968978723707,16.4844188958261,16.5635707682093,1533047.68852961,0.0,1.0
2023-11-27,19.85,19.94,19.81,19.9,2508044,16.5385754400883,16.6135614244514,16.5052483359269,16.58023432029,3010215.33446742,0.0,1.0
2023-11-28,19.75,19.87,19.695,19.84,3329885,16.4552576796848,16.555238992169,16.4094329114629,16.530243664048,3996608.86691504,0.0,1.0
2023-11-29,19.77,19.86,19.75,19.83,2310143,16.4719212317655,16.5469072161287,16.4552576796848,16.5219118880076,2772689.74683561,0.0,1.0
2023-11-30,19.82,19.84,19.745,19.82,3109675,16.5135801119673,16.530243664048,16.4510917916647,16.5135801119673,3732307.47555064,0.0,1.0
2023-12-01,19.92,19.94,19.77,19.83,3553342,16.5968978723707,16.6135614244514,16.4719212317655,16.5219118880076,4264807.38655587,0.0,1.0
2023-12-04,19.86,19.95,19.85,19.93,3724030,16.5469072161287,16.6218932004918,16.5385754400883,16.6052296484111,4469671.27052661,0.0,1.0
2023-12-05,19.78,19.89,19.71,19.88,3914853,16.4802530078059,16.5719025442497,16.4219305755235,16.5635707682093,4698701.67061892,0.0,1.0
2023-12-06,19.71,19.865,19.71,19.8,2958173,16.4219305755235,16.5510731041488,16.4219305755235,16.4969165598866,3550471.0948482,0.0,1.0
2023-12-07,19.94,19.95,19.72,19.76,3469033,16.6135614244514,16.6218932004918,16.4302623515638,16.4635894557252,4163617.67671282,0.0,1.0
2023-12-08,20.08,20.12,19.885,19.9,6926851,16.7302062890163,16.7635333931777,16.5677366562295,16.58023432029,8313774.83798965,0.0,1.0
2023-12-11,20.06,20.195,20.0,20.17,4622929,16.7135427369356,16.8260217134803,16.6635520806935,16.8051922733794,5548551.68647524,0.0,1.0
2023-12-12,20.12,20.21,20.065,20.1,5085398,16.7635333931777,16.8385193775408,16.7177086249558,16.746869841097,6103618.2146206,0.0,1.0
2023-12-13,20.21,20.21,19.985,20.12,9989157,16.8385193775408,16.8385193775408,16.651054416633,16.7635333931777,11989228.8890476,0.0,1.0
2023-12-14,19.74,19.97,19.61,19.85,9085874,16.8468511535811,17.0431417192004,16.7359043121442,16.9407292501816,10646212.2283234,0.48,1.0
2023-12-15,19.58,19.75,19.52,19.72,4684381,16.7103011948895,16.8553855259994,16.6590949603801,16.8297824087447,5488840.62054194,0.0,1.0
2023-12-18,19.75,19.845,19.5531,19.65,4735722,16.8553855259994,16.9364620639725,16.6873437330845,16.7700418018171,5548998.52962303,0.0,1.0
2023-12-19,19.72,19.8,19.68,19.75,3336243,16.8297824087447,16.8980573880905,16.7956449190718,16.8553855259994,3909183.7530719,0.0,1.0
2023-12-20,19.55,19.78,19.55,19.7,3359415,16.6846980776348,16.880988643254,16.6846980776348,16.8127136639082,3936335.13440899,0.0,1.0
2023-12-21,19.62,19.64,19.5,19.63,3168404,16.7444386845624,16.7615074293989,16.6420262155437,16.7529730569806,3712521.37208472,0.0,1.0
2023-12-22,19.76,19.81,19.635,19.64,2869358,16.8639198984176,16.9065917605087,16.7572402431897,16.7615074293989,3362119.50848511,0.0,1.0
2023-12-26,19.94,20.02,19.75,19.76,4519319,17.0175386019457,17.0858135812915,16.8553855259994,16.8639198984176,5295432.14020955,0.0,1.0
2023-12-27,20.05,20.05,19.82,19.95,3716993,17.1114166985462,17.1114166985462,16.915126132927,17.0260729743639,4355320.83420841,0.0,1.0
2023-12-28,20.08,20.17,20.01,20.09,4032396,17.1370198158009,17.2138291675649,17.0772792088733,17.1455541882191,4724888.72337899,0.0,1.0
2023-12-29,20.03,20.09,19.9901,20.08,3586932,17.0943479537097,17.1455541882191,17.060295807761,17.1370198158009,4202924.15683562,0.0,1.0
2024-01-02,20.03,20.06,19.9,19.97,2902667,17.0943479537097,17.1199510709644,16.9834011122728,17.0431417192004,3401148.74035794,0.0,1.0
2024-01-03,20.03,20.085,19.87,19.97,3145517,17.0943479537097,17.14128700201,16.9577979950181,17.0431417192004,3685703.93445906,0.0,1.0
2024-01-04,20.48,20.615,20.01,20.05,8354034,17.47839471253,17.593608740176,17.0772792088733,17.1114166985462,9788691.64668467,0.0,1.0
2024-01-05,20.41,20.55,20.31,20.5,3908653,17.4186541056024,17.5381353194576,17.3333103814201,17.4954634573664,4579895.05080887,0.0,1.0
2024-01-08,20.39,20.435,20.3102,20.33,3075072,17.4015853607659,17.4399900366479,17.3334810688685,17.3503791262566,3603161.2511218,0.0,1.0
2024-01-09,20.31,20.39,20.28,20.33,2780061,17.3333103814201,17.4015853607659,17.3077072641654,17.3503791262566,3257487.32743653,0.0,1.0
2024-01-10,20.41,20.44,20.28,20.31,2731932,17.4186541056024,17.4442572228571,17.3077072641654,17.3333103814201,3201093.02256976,0.0,1.0
2024-01-11,20.3,20.43,20.13,20.41,3249836,17.3247760090019,17.4357228504388,17.179691677892,17.4186541056024,3807937.87843037,0.0,1.0
2024-01-12,20.4,20.4375,20.3,20.32,2451578,17.4101197331842,17.4421236297525,17.3247760090019,17.3418447538383,2872593.17951015,0.0,1.0
2024-01-16,20.18,20.37,20.13,20.35,4725942,17.2223635399831,17.3845166159295,17.179691677892,17.367447871093,5537538.98752584,0.0,1.0
2024-01-17,20.17,20.28,20.1,20.12,2455385,17.2138291675649,17.3077072641654,17.1540885606373,17.1711573054738,2877053.96445537,0.0,1.0
2024-01-18,20.28,20.31,20.14,20.14,2245067,17.3077072641654,17.3333103814201,17.1882260503102,17.1882260503102,2630617.56621382,0.0,1.0
2024-01-19,20.36,20.385,20.22,20.34,2709883,17.3759822435112,17.3973181745568,17.2565010296561,17.3589134986748,3175257.49662892,0.0,1.0
2024-01-22,20.39,20.48,20.295,20.4,2970210,17.4015853607659,17.47839471253,17.3205088227928,17.4101197331842,3480291.05650029,0.0,1.0
2024-01-23,20.42,20.44,20.34,20.39,2009314,17.4271884780206,17.4442572228571,17.3589134986748,17.4015853607659,2354378.15639326,0.0,1.0
2024-01-24,20.33,20.46,20.31,20.46,1972859,17.3503791262566,17.4613259676935,17.3333103814201,17.4613259676935,2311662.65463926,0.0,1.0
2024-01-25,20.49,20.49,20.34,20.45,2701273,17.4869290849482,17.4869290849482,17.3589134986748,17.4527915952753,3165168.88134701,0.0,1.0
2024-01-26,20.56,20.61,20.47,20.5,2427850,17.5466696918758,17.5893415539669,17.4698603401117,17.4954634573664,2844790.31500272,0.0,1.0
2024-01-29,20.52,20.6,20.41,20.6,3040202,17.5125322022029,17.5808071815487,17.4186541056024,17.5808071815487,3562302.94509623,0.0,1.0
2024-01-30,20.61,20.645,20.47,20.47,2407085,17.5893415539669,17.6192118574307,17.4698603401117,17.4698603401117,2820459.29336175,0.0,1.0
2024-01-31,20.23,20.6,20.21,20.58,6838133,17.2650354020743,17.5808071815487,17.2479666572378,17.5637384367122,8012461.44988384,0.0,1.0
2024-02-01,20.08,20.25,19.92,20.22,6836704,17.1370198158009,17.2821041469107,17.0004698571092,17.2565010296561,8010787.04439744,0.0,1.0
2024-02-02,20.17,20.215,20.0,20.03,2949844,17.2138291675649,17.2522338434469,17.0687448364551,17.0943479537097,3456427.55605531,0.0,1.0
2024-02-05,19.97,20.13,19.84,20.1,4431584,17.0431417192004,17.179691677892,16.9321948777634,17.1540885606373,5192630.20504602,0.0,1.0
2024-02-06,19.94,19.96,19.78,19.95,4694722,17.0175386019457,17.0346073467821,16.880988643254,17.0260729743639,5500957.50447111,0.0,1.0
2024-02-07,20.19,20.3,19.99,20.08,6248997,17.2308979124014,17.3247760090019,17.0602104640368,17.1370198158009,7322151.75734952,0.0,1.0
2024-02-08,20.01,20.2199,19.88,20.2,5524339,17.0772792088733,17.2564156859319,16.9663323674363,17.2394322848196,6473046.55723862,0.0,1.0
2024-02-09,20.07,20.08,19.95,20.05,3268138,17.1284854433826,17.1370198158009,17.0260729743639,17.1114166985462,3829382.92336527,0.0,1.0
2024-02-12,20.19,20.29,20.02,20.06,3309278,17.2308979124014,17.3162416365837,17.0858135812915,17.1199510709644,3877587.9910421,0.0,1.0
2024-02-13,20.22,20.25,20.0,20.07,3550911,17.2565010296561,17.2821041469107,17.0687448364551,17.1284854433826,4160717.18690883,0.0,1.0
2024-02-14,20.24,20.32,20.14,20.29,4398583,17.2735697744925,17.3418447538383,17.1882260503102,17.3162416365837,5153961.86672802,0.0,1.0
2024-02-15,20.17,20.37,20.135,20.28,4487391,17.2138291675649,17.3845166159295,17.1839588641011,17.3077072641654,5258021.07067174,0.0,1.0
2024-02-16,20.15,20.19,20.06,20.14,4400250,17.1967604227285,17.2308979124014,17.1199510709644,17.1882260503102,5155915.14450674,0.0,1.0
2024-02-20,20.11,20.18,20.02,20.17,4599769,17.1626229330556,17.2223635399831,17.0858135812915,17.2138291675649,5389698.00541619,0.0,1.0
2024-02-21,20.03,20.17,19.94,20.17,4743261,17.0943479537097,17.2138291675649,17.0175386019457,17.2138291675649,5557832.21958941,0.0,1.0
2024-02-22,20.11,20.118,19.97,20.04,4987708,17.1626229330556,17.1694504309901,17.0431417192004,17.102882326128,5844258.67020679,0.0,1.0
2024-02-23,20.11,20.17,20.05,20.16,3871963,17.1626229330556,17.2138291675649,17.1114166985462,17.2052947951467,4536904.19195949,0.0,1.0
2024-02-26,20.07,20.18,20.03,20.11,3252705,17.1284854433826,17.2223635399831,17.0943479537097,17.1626229330556,3811299.5784587,0.0,1.0
2024-02-27,20.22,20.28,20.01,20.14,4971277,17.2565010296561,17.3077072641654,17.0772792088733,17.1882260503102,5825005.93644407,0.0,1.0
2024-02-28,20.16,20.25,20.1,20.23,4196192,17.2052947951467,17.2821041469107,17.1540885606373,17.2650354020743,4916813.79059328,0.0,1.0
2024-02-29,20.23,20.25,20.13,20.25,2448065,17.2650354020743,17.2821041469107,17.179691677892,17.2821041469107,2868476.88386726,0.0,1.0
2024-03-01,20.23,20.29,20.15,20.27,2687386,17.2650354020743,17.3162416365837,17.1967604227285,17.2991728917472,3148897.03460835,0.0,1.0
2024-03-04,20.32,20.37,20.205,20.27,3489323,17.3418447538383,17.3845166159295,17.2436994710287,17.2991728917472,4088552.53673672,0.0,1.0
2024-03-05,20.23,20.38,20.21,20.32,3793018,17.2650354020743,17.3930509883477,17.2479666572378,17.3418447538383,4444401.78389562,0.0,1.0
2024-03-06,20.39,20.44,20.27,20.31,3029106,17.4015853607659,17.4442572228571,17.2991728917472,17.3333103814201,3549301.40326488,0.0,1.0
2024-03-07,20.46,20.49,20.38,20.4601,3554097,17.4613259676935,17.4869290849482,17.3930509883477,17.4614113114177,4164450.32608284,0.0,1.0
2024-03-08,20.51,20.65,20.485,20.51,3376852,17.5039978297847,17.6234790436398,17.4826618987391,17.5039978297847,3956766.6308864,0.0,1.0
2024-03-11,20.54,20.71,20.5,20.6,4066985,17.5296009470393,17.6746852781492,17.4954634573664,17.5808071815487,4765417.77262243,0.0,1.0
2024-03-12,20.73,20.74,20.53,20.62,4343423,17.6917540229857,17.7002883954039,17.5210665746211,17.5978759263852,5089329.11191384,0.0,1.0
2024-03-13,20.78,20.855,20.73,20.79,4111051,17.7344258850768,17.7984336782135,17.6917540229857,17.742960257495,4817051.32906985,0.0,1.0
2024-03-14,19.99,20.35,19.93,20.345,4965745,17.4698603401117,17.7844751336305,17.417424541192,17.7801054837205,5682085.63877765,0.48,1.0
2024-03-15,20.19,20.2,19.94,20.01,4003209,17.6446463365111,17.653385636331,17.4261638410119,17.4873389397517,4580697.63306923,0.0,1.0
2024-03-18,20.05,20.19,20.0,20.14,4961044,17.5222961390315,17.6446463365111,17.4785996399317,17.6009498374112,5676706.48930705,0.0,1.0
2024-03-19,19.95,20.1,19.85,20.07,4047479,17.4349031408319,17.5659926381314,17.3475101426322,17.5397747386715,4631353.86516103,0.0,1.0
2024-03-20,19.94,19.96,19.75,19.92,4162066,17.4261638410119,17.4436424406518,17.2601171444326,17.408685241372,4762470.77653901,0.0,1.0
2024-03-21,20.05,20.1,19.92,19.95,3458093,17.5222961390315,17.5659926381314,17.408685241372,17.4349031408319,3956945.14576514,0.0,1.0
2024-03-22,19.99,20.075,19.92,20.04,2272059,17.4698603401117,17.5441443885815,17.408685241372,17.5135568392116,2599818.11678923,0.0,1.0
2024-03-25,20.12,20.2099,19.99,19.99,3642961,17.5834712377713,17.6620375431528,17.4698603401117,17.4698603401117,4168481.54319786,0.0,1.0
2024-03-26,20.24,20.29,20.09,20.13,3142272,17.6883428356109,17.7320393347107,17.5572533383114,17.5922105375913,3595564.93624483,0.0,1.0
2024-03-27,20.48,20.49,20.31,20.35,4138241,17.8980860312901,17.90682533111,17.7495179343507,17.7844751336305,4735208.86712886,0.0,1.0
2024-03-28,20.82,20.86,20.54,20.62,7452774,18.1952222251689,18.2301794244488,17.9505218302099,18.0204362287696,8527884.56001172,0.0,1.0
2024-04-01,20.39,20.82,20.325,20.75,4725485,17.8194323329104,18.1952222251689,17.7626268840806,18.1340471264292,5407166.58925481,0.0,1.0
2024-04-02,20.53,20.54,20.34,20.38,3438208,17.9417825303899,17.9505218302099,17.7757358338106,17.8106930330904,3934191.60668347,0.0,1.0
2024-04-03,20.48,20.53,20.43,20.49,2247247,17.8980860312901,17.9417825303899,17.8543895321902,17.90682533111,2571426.8262841,0.0,1.0
2024-04-04,20.36,20.62,20.36,20.58,2411704,17.7932144334505,18.0204362287696,17.7932144334505,17.9854790294897,2759607.80575373,0.0,1.0
2024-04-05,20.57,20.58,20.36,20.4,2069580,17.9767397296698,17.9854790294897,17.7932144334505,17.8281716327303,2368130.21939335,0.0,1.0
2024-04-08,20.56,20.62,20.485,20.58,2137005,17.9680004298498,18.0204362287696,17.9024556812001,17.9854790294897,2445281.70908817,0.0,1.0
2024-04-09,20.53,20.62,20.45,20.62,1937033,17.9417825303899,18.0204362287696,17.8718681318302,18.0204362287696,2216462.46255866,0.0,1.0
2024-04-10,20.39,20.51,20.28,20.42,3010322,17.8194323329104,17.92430393075,17.7233000348908,17.8456502323703,3444580.30049798,0.0,1.0
2024-04-11,20.52,20.56,20.32,20.36,2964941,17.9330432305699,17.9680004298498,17.7582572341706,17.7932144334505,3392652.79951408,0.0,1.0
2024-04-12,20.28,20.58,20.22,20.52,2826405,17.7233000348908,17.9854790294897,17.670864235971,17.9330432305699,3234132.09092881,0.0,1.0
2024-04-15,20.24,20.5,20.145,20.37,2733269,17.6883428356109,17.91556463093,17.6053194873212,17.8019537332705,3127560.62419961,0.0,1.0
2024-04-16,20.24,20.32,20.13,20.2,3163799,17.6883428356109,17.7582572341706,17.5922105375913,17.653385636331,3620197.34438217,0.0,1.0
2024-04-17,20.33,20.44,20.2101,20.28,1987640,17.7669965339906,17.8631288320102,17.6622123291492,17.7233000348908,2274369.84763816,0.0,1.0
2024-04-18,20.42,20.45,20.26,20.33,1988532,17.8456502323703,17.8718681318302,17.7058214352508,17.7669965339906,2275390.52437243,0.0,1.0
2024-04-19,20.59,20.6568,20.41,20.41,2427375,17.9942183293097,18.0525968521071,17.8369109325503,17.8369109325503,2777539.4482455,0.0,1.0
2024-04-22,20.66,20.69,20.555,20.6,2787135,18.0553934280495,18.0816113275094,17.9636307799398,18.0029576291297,3189197.14097975,0.0,1.0
2024-04-23,20.74,20.75,20.61,20.65,2079078,18.1253078266092,18.1340471264292,18.0116969289496,18.0466541282295,2378998.36695169,0.0,1.0
2024-04-24,20.79,20.81,20.68,20.74,2126215,18.169004325709,18.1864829253489,18.0728720276894,18.1253078266092,2432935.18222414,0.0,1.0
2024-04-25,20.63,20.75,20.62,20.75,2272103,18.0291755285896,18.1340471264292,18.0204362287696,18.1340471264292,2599868.46407207,0.0,1.0
2024-04-26,20.78,20.84,20.64,20.64,2640447,18.160265025889,18.2127008248088,18.0379148284095,18.0379148284095,3021348.45398899,0.0,1.0
2024-04-29,20.81,20.94,20.79,20.9,2766560,18.1864829253489,18.3000938230085,18.169004325709,18.2651366237286,3165654.0649624,0.0,1.0
2024-04-30,20.61,20.91,20.59,20.81,2557588,18.0116969289496,18.2738759235486,17.9942183293097,18.1864829253489,2926536.51057597,0.0,1.0
2024-05-01,20.85,21.0,20.52,20.55,3901334,18.2214401246288,18.3525296219283,17.9330432305699,17.9592611300298,4464126.50941096,0.0,1.0
2024-05-02,20.54,21.0,20.53,21.0,4272351,17.9505218302099,18.3525296219283,17.9417825303899,18.3525296219283,4888665.09676136,0.0,1.0
2024-05-03,20.61,20.7,20.45,20.65,2902245,18.0116969289496,18.0903506273293,17.8718681318302,18.0466541282295,3320912.49846986,0.0,1.0
2024-05-06,20.89,20.92,20.68,20.69,4237910,18.2563973239087,18.2826152233686,18.0728720276894,18.0816113275094,4849255.76110576,0.0,1.0
2024-05-07,20.8,21.0399,20.775,21.03,3489811,18.177743625529,18.38739942821,18.1558953759791,18.3787475213882,3993238.6711658,0.0,1.0
2024-05-08,20.78,20.895,20.74,20.82,3203598,18.160265025889,18.2607669738187,18.1253078266092,18.1952222251689,3665737.60598195,0.0,1.0
2024-05-09,20.92,20.9499,20.76,20.78,2226152,18.2826152233686,18.3087457298303,18.1427864262491,18.160265025889,2547288.73692389,0.0,1.0
2024-05-10,21.1,21.14,20.9,20.9,3383341,18.439922620128,18.4748798194078,18.2651366237286,18.2651366237286,3871409.68921834,0.0,1.0
2024-05-13,21.14,21.3099,21.09,21.15,4152687,18.4748798194078,18.623360523349,18.431183320308,18.4836191192278,4751738.79549567,0.0,1.0
2024-05-14,21.25,21.4,21.14,21.17,4198354,18.5710121174274,18.7021016147269,18.4748798194078,18.5010977188677,4803993.55381815,0.0,1.0
2024-05-15,21.17,21.335,21.135,21.27,5163753,18.5010977188677,18.6452961658972,18.4705101694978,18.5884907170674,5908657.56568148,0.0,1.0
2024-05-16,21.15,21.26,21.125,21.2,4188810,18.4836191192278,18.5797514172474,18.4617708696779,18.5273156183276,4793072.77046408,0.0,1.0
2024-05-17,21.28,21.28,21.13,21.23,4424110,18.5972300168873,18.5972300168873,18.4661405195879,18.5535335177875,5062316.30810132,0.0,1.0
2024-05-20,21.33,21.42,21.275,21.3,4526080,18.6409265159872,18.7195802143669,18.5928603669774,18.6147086165273,5178996.13612029,0.0,1.0
2024-05-21,21.46,21.53,21.33,21.36,3428457,18.7545374136467,18.8157125123865,18.6409265159872,18.6671444154471,3923033.96224871,0.0,1.0
2024-05-22,21.37,21.51,21.31,21.46,2619624,18.675883715267,18.7982339127466,18.6234479163472,18.7545374136467,2997521.60237734,0.0,1.0
2024-05-23,21.2,21.35,21.19,21.34,2553471,18.5273156183276,18.6584051156271,18.5185763185077,18.6496658158071,2921825.60685963,0.0,1.0
2024-05-24,21.35,21.35,21.21,21.21,1933749,18.6584051156271,18.6584051156271,18.5360549181476,18.5360549181476,2212704.72444731,0.0,1.0
2024-05-28,21.34,21.48,21.28,21.41,2744348,18.6496658158071,18.7720160132867,18.5972300168873,18.7108409145469,3140237.8411715,0.0,1.0
2024-05-29,21.25,21.3,21.13,21.27,2531017,18.5710121174274,18.6147086165273,18.4661405195879,18.5884907170674,2896132.47301303,0.0,1.0
2024-05-30,21.42,21.46,21.23,21.26,3155629,18.7195802143669,18.7545374136467,18.5535335177875,18.5797514172474,3610848.76936093,0.0,1.0
2024-05-31,21.57,21.59,21.4,21.45,2587517,18.8506697116664,18.8681483113063,18.7021016147269,18.7457981138268,2960782.96122595,0.0,1.0
2024-06-03,21.57,21.669,21.42,21.61,5027147,18.8506697116664,18.937188779884,18.7195802143669,18.8856269109462,5752345.2720033,0.0,1.0
2024-06-04,21.57,21.67,21.52,21.54,2892224,18.8506697116664,18.938062709866,18.8069732125665,18.8244518122065,3309445.90479938,0.0,1.0
2024-06-05,21.58,21.62,21.47,21.61,3745787,18.8594090114863,18.8943662107662,18.7632767134667,18.8856269109462,4286140.85471968,0.0,1.0
2024-06-06,21.36,21.84,21.28,21.55,5345114,18.6671444154471,19.0866308068054,18.5972300168873,18.8331911120264,6116181.05581927,0.0,1.0
2024-06-07,21.53,21.5799,21.28,21.31,2422692,18.8157125123865,18.8593216184881,18.5972300168873,18.6234479163472,2772180.89539061,0.0,1.0
2024-06-10,21.52,21.6,21.48,21.57,3030625,18.8069732125665,18.8768876111263,18.7720160132867,18.8506697116664,3467812.13876679,0.0,1.0
2024-06-11,21.41,21.57,21.39,21.56,2822193,18.7108409145469,18.8506697116664,18.693362314907,18.8419304118464,3229312.48285177,0.0,1.0
2024-06-12,21.43,21.59,21.4,21.5,4598455,18.7283195141868,18.8681483113063,18.7021016147269,18.7894946129266,5261811.69513643,0.0,1.0
2024-06-13,21.27,21.5,21.1174,21.49,5764460,18.5884907170674,18.7894946129266,18.4551290018147,18.7807553131066,6596020.41210495,0.0,1.0
2024-06-14,20.68,20.9599,20.59,20.785,5280195,18.4923584190478,18.742649092234,18.4118791029107,18.586250954541,5904840.80643417,0.48,1.0
2024-06-17,20.71,20.75,20.47,20.655,4602446,18.5191848577601,18.5549534427099,18.3045733480613,18.4700030534541,5146914.26172894,0.0,1.0
2024-06-18,20.59,20.72,20.55,20.66,3644490,18.4118791029107,18.5281270039976,18.3761105179609,18.4744741265729,4075632.29589842,0.0,1.0
2024-06-20,20.58,20.65,20.5,20.6,2671822,18.4029369566732,18.4655319803354,18.3313997867736,18.4208212491482,2987897.90398435,0.0,1.0
2024-06-21,20.58,20.6,20.5,20.57,4037714,18.4029369566732,18.4208212491482,18.3313997867736,18.3939948104358,4515374.6011105,0.0,1.0
2024-06-24,20.67,20.73,20.55,20.59,4042568,18.4834162728103,18.537069150235,18.3761105179609,18.4118791029107,4520802.8281503,0.0,1.0
2024-06-25,20.52,20.7,20.51,20.66,3176197,18.3492840792485,18.5102427115227,18.3403419330111,18.4744741265729,3551940.34592925,0.0,1.0
2024-06-26,20.57,20.62,20.46,20.47,2442201,18.3939948104358,18.4387055416231,18.2956312018238,18.3045733480613,2731112.79456808,0.0,1.0
2024-06-27,20.8,20.93,20.54,20.56,3812415,18.5996641738972,18.715912074984,18.3671683717234,18.3850526641983,4263422.78326118,0.0,1.0
2024-06-28,20.84,20.94,20.81,20.9,4955115,18.635432758847,18.7248542212215,18.6086063201346,18.6890856362717,5541303.92013441,0.0,1.0
2024-07-01,20.71,20.93,20.66,20.9,2727703,18.5191848577601,18.715912074984,18.4744741265729,18.6890856362717,3050389.61292774,0.0,1.0
2024-07-02,20.88,20.89,20.67,20.67,2119960,18.6712013437968,18.6801434900342,18.4834162728103,18.4834162728103,2370750.76128973,0.0,1.0
2024-07-03,20.96,21.0,20.86,20.88,1336444,18.7427385136964,18.7785070986462,18.6533170513219,18.6712013437968,1494545.00576477,0.0,1.0
2024-07-05,21.1,21.12,20.94,20.96,2683447,18.8679285610207,18.8858128534956,18.7248542212215,18.7427385136964,3000898.13870575,0.0,1.0
2024-07-08,21.15,21.18,21.08,21.12,2208693,18.9126392922079,18.9394657309203,18.8500442685458,18.8858128534956,2469980.85398088,0.0,1.0
2024-07-09,21.06,21.18,21.04,21.15,2267353,18.8321599760709,18.9394657309203,18.814275683596,18.9126392922079,2535580.31796003,0.0,1.0
2024-07-10,21.15,21.16,21.06,21.1,1876186,18.9126392922079,18.9215814384454,18.8321599760709,18.8679285610207,2098138.3553563,0.0,1.0
2024-07-11,21.22,21.23,21.085,21.18,3343464,18.9752343158701,18.9841764621075,18.8545153416645,18.9394657309203,3738994.99204928,0.0,1.0
2024-07-12,21.19,21.335,21.165,21.24,3456650,18.9484078771577,19.0780689976008,18.9260525115641,18.993118608345,3865570.86879571,0.0,1.0
2024-07-15,21.03,21.24,21.01,21.24,3044200,18.8053335373585,18.993118608345,18.7874492448836,18.993118608345,3404328.13237901,0.0,1.0
2024-07-16,21.02,21.17,21.0,21.07,2602333,18.7963913911211,18.9305235846828,18.7785070986462,18.8411021223083,2910188.37189351,0.0,1.0
2024-07-17,21.07,21.12,21.0,21.04,2595828,18.8411021223083,18.8858128534956,18.7785070986462,18.814275683596,2902913.83194834,0.0,1.0
2024-07-18,20.85,21.12,20.8,21.08,2680146,18.6443749050844,18.8858128534956,18.5996641738972,18.8500442685458,2997206.63119475,0.0,1.0
2024-07-19,20.71,20.885,20.68,20.84,2127786,18.5191848577601,18.6756724169155,18.4923584190478,18.635432758847,2379502.57521917,0.0,1.0
2024-07-22,20.98,20.98,20.71,20.71,2531986,18.7606228061713,18.7606228061713,18.5191848577601,18.5191848577601,2831519.33860777,0.0,1.0
2024-07-23,20.87,21.015,20.83,21.0,1782106,18.6622591975593,18.7919203180024,18.6264906126095,18.7785070986462,1992928.71384318,0.0,1.0
2024-07-24,20.76,20.9018,20.72,20.84,2085468,18.5638955889474,18.6906952225944,18.5281270039976,18.635432758847,2332178.36593396,0.0,1.0
2024-07-25,20.77,20.93,20.76,20.76,1815016,18.5728377351848,18.715912074984,18.5638955889474,18.5638955889474,2029731.95897708,0.0,1.0
2024-07-26,20.95,20.95,20.79,20.8,2151992,18.7337963674589,18.7337963674589,18.5907220276597,18.5996641738972,2406572.13923348,0.0,1.0
2024-07-29,20.89,21.02,20.86,20.98,2746288,18.6801434900342,18.7963913911211,18.6533170513219,18.7606228061713,3071173.21398557,0.0,1.0
2024-07-30,21.28,21.28,20.91,21.0,4315361,19.0288871932948,19.0288871932948,18.6980277825091,18.7785070986462,4825867.17484764,0.0,1.0
2024-07-31,20.94,21.32,20.82,21.28,4461568,18.7248542212215,19.0646557782446,18.6175484663721,19.0288871932948,4989370.42800141,0.0,1.0
2024-08-01,20.83,21.02,20.8,21.0,3052644,18.6264906126095,18.7963913911211,18.5996641738972,18.7785070986462,3413771.05556073,0.0,1.0
2024-08-02,20.29,20.8,20.135,20.75,6910758,18.1436147157872,18.5996641738972,18.0050114491067,18.5549534427099,7728299.01959899,0.0,1.0
2024-08-05,19.8,19.93,19.32,19.53,8775825,17.7054495501521,17.821697451239,17.2762265307545,17.4640116017409,9814002.99991294,0.0,1.0
2024-08-06,20.35,20.465,19.95,20.0,5474940,18.1972675932119,18.3001022749426,17.8395817437139,17.8842924749011,6122624.09338647,0.0,1.0
2024-08-07,20.3,20.66,20.26,20.53,5567086,18.1525568620246,18.4744741265729,18.1167882770748,18.358226225486,6225670.94316186,0.0,1.0
2024-08-08,20.43,20.45,20.29,20.35,2462969,18.2688047631115,18.2866890555864,18.1436147157872,18.1972675932119,2754337.64400413,0.0,1.0
2024-08-09,20.5,20.54,20.35,20.44,2123555,18.3313997867736,18.3671683717234,18.1972675932119,18.2777469093489,2374771.04893046,0.0,1.0
2024-08-12,20.58,20.66,20.49,20.53,2401054,18.4029369566732,18.4744741265729,18.3224576405362,18.358226225486,2685098.11430299,0.0,1.0
2024-08-13,20.55,20.635,20.51,20.6,2218086,18.3761105179609,18.4521187609792,18.3403419330111,18.4208212491482,2480485.04363577,0.0,1.0
2024-08-14,20.57,20.62,20.52,20.56,2061216,18.3939948104358,18.4387055416231,18.3492840792485,18.3850526641983,2305057.36013065,0.0,1.0
2024-08-15,20.73,20.8,20.6,20.6,2244686,18.537069150235,18.5996641738972,18.4208212491482,18.4208212491482,2510231.81727787,0.0,1.0
2024-08-16,20.74,20.825,20.65,20.7,2304769,18.5460112964725,18.6220195394908,18.4655319803354,18.5102427115227,2577422.6218169,0.0,1.0
2024-08-19,20.84,20.87,20.75,20.82,2379249,18.635432758847,18.6622591975593,18.5549534427099,18.6175484663721,2660713.58801478,0.0,1.0
2024-08-20,20.78,20.85,20.74,20.85,1958224,18.5817798814223,18.6443749050844,18.5460112964725,18.6443749050844,2189881.43114767,0.0,1.0
2024-08-21,20.95,20.99,20.76,20.78,3228394,18.7337963674589,18.7695649524087,18.5638955889474,18.5817798814223,3610312.23855318,0.0,1.0
2024-08-22,20.91,21.0,20.9,21.0,2242600,18.6980277825091,18.7785070986462,18.6890856362717,18.7785070986462,2507899.04397647,0.0,1.0
2024-08-23,20.92,21.025,20.83,20.98,3479508,18.7069699287466,18.8008624642398,18.6264906126095,18.7606228061713,3891132.96473221,0.0,1.0
2024-08-26,20.97,21.12,20.88,20.96,3765991,18.7516806599338,18.8858128534956,18.6712013437968,18.7427385136964,4211506.8351574,0.0,1.0
2024-08-27,21.08,21.14,20.91,20.93,2135047,18.8500442685458,18.9036971459705,18.6980277825091,18.715912074984,2387622.54978365,0.0,1.0
2024-08-28,20.97,21.1,20.9,21.1,2361472,18.7516806599338,18.8679285610207,18.6890856362717,18.8679285610207,2640833.57316383,0.0,1.0
2024-08-29,21.01,21.11,20.95,20.97,2253857,18.7874492448836,18.8768707072581,18.7337963674589,18.7516806599338,2520487.74438583,0.0,1.0
2024-08-30,21.08,21.18,20.9702,21.04,3573597,18.8500442685458,18.9394657309203,18.7518595028586,18.814275683596,3996352.67094317,0.0,1.0
2024-09-03,21.0,21.1,20.93,21.1,3165685,18.7785070986462,18.8679285610207,18.715912074984,18.8679285610207,3540184.7788418,0.0,1.0
2024-09-04,20.93,21.13,20.9,21.01,3310426,18.715912074984,18.894754999733,18.6890856362717,18.7874492448836,3702048.60454599,0.0,1.0
2024-09-05,20.86,21.03,20.76,21.01,2976603,18.6533170513219,18.8053335373585,18.5638955889474,18.7874492448836,3328734.42343595,0.0,1.0
2024-09-06,20.52,20.91,20.43,20.9,6091562,18.3492840792485,18.6980277825091,18.2688047631115,18.6890856362717,6812192.32860225,0.0,1.0
2024-09-09,20.57,20.76,20.57,20.6,3765259,18.3939948104358,18.5638955889474,18.3939948104358,18.4208212491482,4210688.23973236,0.0,1.0
2024-09-10,20.54,20.63,20.43,20.6,3656033,18.3671683717234,18.4476476878605,18.2688047631115,18.4208212491482,4088540.83003943,0.0,1.0
2024-09-11,20.53,20.54,20.23,20.54,3936691,18.358226225486,18.3671683717234,18.0899618383625,18.3671683717234,4402400.60435689,0.0,1.0
2024-09-12,20.68,20.705,20.5201,20.55,4622234,18.4923584190478,18.5147137846414,18.3493735007109,18.3761105179609,5169043.17739922,0.0,1.0
2024-09-13,20.37,20.4,20.26,20.35,3779302,18.6443749050844,18.671833483737,18.543693450025,18.6260691859827,4129094.27813566,0.48,1.0
2024-09-16,20.33,20.41,20.17,20.37,3746646,18.607763466881,18.6809863432878,18.4613177140674,18.6443749050844,4093415.81085603,0.0,1.0
2024-09-17,20.17,20.34,20.11,20.3,4675000,18.4613177140674,18.6169163264319,18.4064005567623,18.5803048882285,5107693.36514631,0.0,1.0
2024-09-18,20.34,20.39,20.17,20.17,2678881,18.6169163264319,18.6626806241861,18.4613177140674,18.4613177140674,2926824.10903026,0.0,1.0
2024-09-19,20.75,20.82,20.465,20.5,8730520,18.9921835680168,19.0562535848727,18.7313270708175,18.7633620792455,9538570.92583467,0.0,1.0
2024-09-20,20.61,20.74,20.535,20.71,3013348,18.8640435343048,18.9830307084659,18.7953970876735,18.9555721298134,3292247.61208063,0.0,1.0
2024-09-23,20.69,20.77,20.565,20.63,3236036,18.9372664107117,19.0104892871185,18.822855666326,18.8823492534066,3535546.439909,0.0,1.0
2024-09-24,20.71,20.835,20.685,20.7,3098162,18.9555721298134,19.069982874199,18.9326899809362,18.9464192702625,3384911.54899431,0.0,1.0
2024-09-25,20.49,20.71,20.45,20.67,3739671,18.7542092196946,18.9555721298134,18.7175977814912,18.91896069161,4085795.24161071,0.0,1.0
2024-09-26,20.68,20.7,20.54,20.55,2345233,18.9281135511608,18.9464192702625,18.7999735174489,18.8091263769997,2562295.40830421,0.0,1.0
2024-09-27,20.91,20.94,20.66,20.7,4454689,19.1386293208304,19.1660878994829,18.9098078320591,18.9464192702625,4866991.53991235,0.0,1.0
2024-09-30,20.94,20.99,20.88,20.93,4977349,19.1660878994829,19.2118521972372,19.1111707421778,19.1569350399321,5438026.19536207,0.0,1.0
2024-10-01,20.74,20.9185,20.695,20.91,3391962,18.9830307084659,19.1464092514486,18.9418428404871,19.1386293208304,3705904.12881891,0.0,1.0
2024-10-02,20.84,20.89,20.735,20.75,2871414,19.0745593039744,19.1203236017287,18.9784542786905,18.9921835680168,3137176.94896005,0.0,1.0
2024-10-03,20.88,21.06,20.85,20.88,3257483,19.1111707421778,19.2759222140932,19.0837121635253,19.1111707421778,3558978.46121432,0.0,1.0
2024-10-04,21.05,21.06,20.905,21.02,2370027,19.2667693545423,19.2759222140932,19.134052891055,19.2393107758898,2589384.21029254,0.0,1.0
2024-10-07,21.02,21.08,20.98,21.055,2004445,19.2393107758898,19.2942279331949,19.2026993376864,19.2713457843177,2189965.86680228,0.0,1.0
2024-10-08,21.01,21.04,20.92,21.0,1881982,19.2301579163389,19.2576164949915,19.1477821803812,19.2210050567881,2056168.33683953,0.0,1.0
2024-10-09,21.01,21.06,20.97,21.0,1470174,19.2301579163389,19.2759222140932,19.1935464781355,19.2210050567881,1606245.5583766,0.0,1.0
2024-10-10,21.13,21.15,21.01,21.03,3788375,19.3399922309491,19.3582979500508,19.2301579163389,19.2484636354406,4139007.0272056,0.0,1.0
2024-10-11,21.32,21.34,21.15,21.15,2873622,19.5138965624153,19.532202281517,19.3582979500508,19.3582979500508,3139589.30980502,0.0,1.0
2024-10-14,21.38,21.39,21.28,21.32,1931891,19.5688137197204,19.5779665792713,19.4772851242119,19.5138965624153,2110696.65088468,0.0,1.0
2024-10-15,21.41,21.5,21.37,21.38,2893707,19.596272298373,19.6786480343306,19.5596608601696,19.5688137197204,3161533.27156736,0.0,1.0
2024-10-16,21.57,21.5959,21.435,21.5,2450374,19.7427180511866,19.7664239574233,19.6191544472501,19.6786480343306,2677167.70522503,0.0,1.0
2024-10-17,21.58,21.64,21.52,21.58,2091227,19.7518709107374,19.8067880680426,19.6969537534323,19.7518709107374,2284779.95142563,0.0,1.0
2024-10-18,21.65,21.74,21.555,21.6,2205624,19.8159409275934,19.8983166635511,19.7289887618603,19.7701766298391,2409764.93493208,0.0,1.0
2024-10-21,21.72,21.78,21.63,21.63,2313174,19.8800109444494,19.9349281017545,19.7976352084917,19.7976352084917,2527269.1961987,0.0,1.0
2024-10-22,21.59,21.71,21.57,21.7,2429755,19.7610237702883,19.8708580848985,19.7427180511866,19.8617052253477,2654640.31923659,0.0,1.0
2024-10-23,21.5,21.615,21.41,21.5,2025363,19.6786480343306,19.7839059191654,19.596272298373,19.6786480343306,2212819.92665515,0.0,1.0
2024-10-24,21.67,21.69,21.46,21.48,1951426,19.8342466466951,19.8525523657968,19.6420365961272,19.6603423152289,2132039.70754524,0.0,1.0
2024-10-25,21.58,21.725,21.54,21.7,2058033,19.7518709107374,19.8845873742248,19.715259472534,19.8617052253477,2248513.689701,0.0,1.0
2024-10-28,21.67,21.69,21.58,21.59,1886723,19.8342466466951,19.8525523657968,19.7518709107374,19.7610237702883,2061348.13881689,0.0,1.0
2024-10-29,21.57,21.68,21.54,21.62,2578742,19.7427180511866,19.843399506246,19.715259472534,19.7884823489408,2817416.77087147,0.0,1.0
2024-10-30,21.34,22.05,21.29,21.63,4200348,19.532202281517,20.1820553096275,19.4864379837627,19.7976352084917,4589110.07719905,0.0,1.0
2024-10-31,21.14,21.41,21.12,21.26,2804854,19.3491450905,19.596272298373,19.3308393713983,19.4589794051102,3064456.50609713,0.0,1.0
2024-11-01,21.0,21.28,20.96,21.205,3433576,19.2210050567881,19.4772851242119,19.1843936185847,19.4086386775805,3751369.70137445,0.0,1.0
2024-11-04,20.88,21.01,20.79,21.01,2955949,19.1111707421778,19.2301579163389,19.0287950062202,19.2301579163389,3229536.06310393,0.0,1.0
2024-11-05,21.01,21.06,20.89,20.9,3762207,19.2301579163389,19.2759222140932,19.1203236017287,19.1294764612795,4110417.05501754,0.0,1.0
2024-11-06,21.4,21.54,21.11,21.35,6740032,19.5871194388221,19.715259472534,19.3216865118474,19.5413551410679,7363853.84540617,0.0,1.0
2024-11-07,21.33,21.48,21.31,21.455,3629769,19.5230494219662,19.6603423152289,19.5047437028644,19.6374601663518,3965721.2916179,0.0,1.0
2024-11-08,21.53,21.54,21.36,21.42,2877012,19.7061066129832,19.715259472534,19.5505080006187,19.6054251579238,3143293.07034145,0.0,1.0
2024-11-11,21.59,21.705,21.51,21.63,4098209,19.7610237702883,19.8662816551231,19.6878008938815,19.7976352084917,4477517.62957923,0.0,1.0
2024-11-12,21.53,21.63,21.455,21.61,3294917,19.7061066129832,19.7976352084917,19.6374601663518,19.77932948939,3599877.15499631,0.0,1.0
2024-11-13,21.54,21.71,21.47,21.49,3583778,19.715259472534,19.8708580848985,19.6511894556781,19.6694951747798,3915473.60700692,0.0,1.0
2024-11-14,21.58,21.6999,21.54,21.55,3692740,19.7518709107374,19.8616136967522,19.715259472534,19.7244123320849,4034520.55555303,0.0,1.0
2024-11-15,21.51,21.65,21.45,21.6,3733853,19.6878008938815,19.8159409275934,19.6328837365764,19.7701766298391,4079438.75818858,0.0,1.0
2024-11-18,21.68,21.695,21.43,21.49,3320920,19.843399506246,19.8571287955722,19.6145780174747,19.6694951747798,3628286.85565383,0.0,1.0
2024-11-19,21.83,21.84,21.58,21.59,4243627,19.9806923995087,19.9898452590596,19.7518709107374,19.7610237702883,4636394.75338091,0.0,1.0
2024-11-20,21.79,21.86,21.67,21.86,3879574,19.9440809613053,20.0081509781613,19.8342466466951,20.0081509781613,4238646.92607361,0.0,1.0
2024-11-21,21.78,21.87,21.72,21.81,4388396,19.9349281017545,20.0173038377121,19.8800109444494,19.962386680407,4794562.80916247,0.0,1.0
2024-11-22,22.02,22.03,21.79,21.8,4212830,20.1545967309749,20.1637495905258,19.9440809613053,19.9532338208562,4602747.34534531,0.0,1.0
2024-11-25,22.0,22.15,21.98,22.11,4054204,20.1362910118732,20.273583905136,20.1179852927715,20.2369724669326,4429439.75866302,0.0,1.0
2024-11-26,22.0,22.095,21.86,22.02,3898219,20.1362910118732,20.2232431776063,20.0081509781613,20.1545967309749,4259017.60902402,0.0,1.0
2024-11-27,22.01,22.1,21.9,21.99,4262634,20.1454438714241,20.2278196073817,20.0447624163647,20.1271381523223,4657160.94114375,0.0,1.0
2024-11-29,22.15,22.21,22.04,22.04,2812726,20.273583905136,20.3285010624411,20.1729024500766,20.1729024500766,3073057.09693572,0.0,1.0
2024-12-02,22.1,22.3,22.0,22.3,4825529,20.2278196073817,20.4108767983987,20.1362910118732,20.4108767983987,5272154.53617564,0.0,1.0
2024-12-03,22.18,22.24,22.08,22.16,3600952,20.3010424837885,20.3559596410936,20.20951388828,20.2827367646868,3934237.14194874,0.0,1.0
2024-12-04,22.1,22.25,22.08,22.21,4324162,20.2278196073817,20.3651125006445,20.20951388828,20.3285010624411,4724383.64860274,0.0,1.0
2024-12-05,22.17,22.23,22.03,22.1,4077359,20.2918896242377,20.3468067815428,20.1637495905258,20.2278196073817,4454737.86344804,0.0,1.0
2024-12-06,22.21,22.29,22.12,22.23,4155163,20.3285010624411,20.4017239388479,20.2461253264834,20.3468067815428,4539742.99170084,0.0,1.0
2024-12-09,22.27,22.435,22.24,22.29,4966928,20.3834182197462,20.5344404023352,20.3559596410936,20.4017239388479,5426640.68251538,0.0,1.0
2024-12-10,22.08,22.29,22.02,22.29,5504976,20.20951388828,20.4017239388479,20.1545967309749,20.4017239388479,6014487.57015822,0.0,1.0
2024-12-11,22.12,22.15,21.975,22.14,4950736,20.2461253264834,20.273583905136,20.1134088629961,20.2644310455851,5408950.03631893,0.0,1.0
2024-12-12,22.08,22.245,22.065,22.22,5477070,20.20951388828,20.3605360708691,20.1957845989537,20.3376539219919,5983998.73784854,0.0,1.0
2024-12-13,21.69,21.7,21.505,21.65,4551934,20.2918896242377,20.301245036697,20.1188144937405,20.2544679744004,4865562.06880161,0.48,1.0
2024-12-16,21.42,21.72,21.42,21.62,8078755,20.0392934878364,20.3199558616156,20.0392934878364,20.2264017370225,8635380.89329533,0.0,1.0
2024-12-17,21.3,21.36,21.21,21.35,4786198,19.9270285383247,19.9831610130805,19.8428298261909,19.9738056006212,5115966.84894249,0.0,1.0
2024-12-18,20.92,21.46,20.9,21.29,7208701,19.571522864871,20.0767151376736,19.5528120399524,19.9176731258654,7705380.20782646,0.0,1.0
2024-12-19,21.13,21.24,20.955,21.0,6039967,19.7679865265165,19.8708960635688,19.6042668084786,19.6463661645455,6456120.48241768,0.0,1.0
2024-12-20,21.38,21.48,20.97,21.06,9049092,20.0018718379991,20.0954259625922,19.6182999271675,19.7024986393013,9672574.07341501,0.0,1.0
2024-12-23,21.53,21.53,21.245,21.36,4774020,20.1422030248888,20.1422030248888,19.8755737697985,19.9831610130805,5102949.7852342,0.0,1.0
2024-12-24,21.75,21.77,21.47,21.49,3313710,20.3480220989935,20.3667329239121,20.0860705501329,20.1047813750515,3542024.48519874,0.0,1.0
2024-12-26,21.94,21.95,21.62,21.64,4485761,20.5257749357204,20.5351303481797,20.2264017370225,20.2451125619411,4794829.75177355,0.0,1.0
2024-12-27,22.02,22.09,21.83,21.865,5504846,20.6006182353948,20.66610612261,20.422865398668,20.4556093422756,5884129.66712486,0.0,1.0
2024-12-30,21.94,22.08,21.735,21.95,7102376,20.5257749357204,20.6567507101507,20.3339889803046,20.5351303481797,7591729.41961964,0.0,1.0
2024-12-31,21.89,22.125,21.87,21.95,4643804,20.4789978734238,20.6988500662175,20.4602870485052,20.5351303481797,4963761.90809209,0.0,1.0
2025-01-02,22.21,22.22,21.94,21.94,5365121,20.7783710721217,20.787726484581,20.5257749357204,20.5257749357204,5734777.62026667,0.0,1.0
2025-01-03,22.18,22.26,22.11,22.21,3559871,20.7503048347437,20.8251481344182,20.6848169475286,20.7783710721217,3805145.96815923,0.0,1.0
2025-01-06,22.12,22.26,22.08,22.2,3771888,20.6941723599879,20.8251481344182,20.6567507101507,20.7690156596624,4031770.93089838,0.0,1.0
2025-01-07,22.07,22.1683,21.98,22.12,3222512,20.6473952976914,20.7393590021663,20.5631965855576,20.6941723599879,3444542.94668113,0.0,1.0
2025-01-08,22.09,22.12,21.9,22.05,6354384,20.66610612261,20.6941723599879,20.4883532858831,20.6286844727727,6792200.80102213,0.0,1.0
2025-01-10,21.98,22.11,21.92,22.098,3897131,20.5631965855576,20.6848169475286,20.5070641108017,20.6735904525774,4165643.16854131,0.0,1.0
2025-01-13,22.1,22.11,21.8558,21.9,2861928,20.6754615350693,20.6848169475286,20.447002362813,20.4883532858831,3059114.72364082,0.0,1.0
2025-01-14,22.43,22.43,22.15,22.17,2940377,20.9841901462264,20.9841901462264,20.7222385973658,20.7409494222844,3142968.85657321,0.0,1.0
2025-01-15,22.66,22.683,22.38,22.58,4083452,21.1993646327905,21.2208820814469,20.9374130839299,21.124521333116,4364801.67791802,0.0,1.0
2025-01-16,23.0,23.02,22.63,22.67,3854192,21.5174486564069,21.5361594813256,21.1712983954126,21.2087200452498,4119745.67317511,0.0,1.0
2025-01-17,23.18,23.215,22.959,23.04,3894855,21.6858460806745,21.718590024282,21.4790914653238,21.5548703062442,4163210.35223321,0.0,1.0
2025-01-21,23.37,23.44,23.22,23.29,5539480,21.8635989174013,21.9290868046165,21.7232677305117,21.7887556177269,5921149.94832641,0.0,1.0
2025-01-22,23.38,23.47,23.21,23.37,4783634,21.8729543298606,21.9571530419944,21.7139123180524,21.8635989174013,5113226.18944602,0.0,1.0
2025-01-23,23.38,23.53,23.37,23.44,3121965,21.8729543298606,22.0132855167502,21.8635989174013,21.9290868046165,3337068.26244103,0.0,1.0
2025-01-24,23.43,23.53,23.37,23.38,2646719,21.9197313921572,22.0132855167502,21.8635989174013,21.8729543298606,2829077.83223055,0.0,1.0
2025-01-27,23.3,23.4699,23.2,23.33,3809914,21.7981110301862,21.9570594878698,21.7045569055931,21.8261772675641,4072416.92076296,0.0,1.0
2025-01-28,23.54,23.55,23.3,23.3,4659192,22.0226409292095,22.0319963416688,21.7981110301862,21.7981110301862,4980210.14067076,0.0,1.0
2025-01-29,23.18,23.5587,23.1305,23.47,5045617,21.6858460806745,22.0401355505084,21.6395367890009,21.9571530419944,5393259.80756764,0.0,1.0
2025-01-30,23.42,23.49,23.25,23.33,3345887,21.9103759796979,21.975863866913,21.7513339678896,21.8261772675641,3576418.47919948,0.0,1.0
2025-01-31,23.67,23.74,23.4023,23.44,5260639,22.1442612911805,22.2097491783957,21.8938168996449,21.9290868046165,5623096.81468548,0.0,1.0
2025-02-03,23.8,23.84,23.18,23.25,5557097,22.2658816531515,22.3033033029888,21.6858460806745,21.7513339678896,5939980.75891507,0.0,1.0
2025-02-04,23.81,23.83,23.5308,23.8,5562283,22.2752370656108,22.2939478905294,22.014033949747,22.2658816531515,5945524.07410567,0.0,1.0
2025-02-05,23.1,23.5759,22.46,23.49,14378511,21.611002781,22.0562268599385,21.0122563836043,21.975863866913,15369189.8273233,0.0,1.0
2025-02-06,22.73,23.1,22.635,23.08,6728308,21.2648525200056,21.611002781,21.1759761016422,21.5922919560814,7191888.14952382,0.0,1.0
2025-02-07,22.74,22.88,22.6,22.73,3692323,21.2742079324649,21.4051837068953,21.1432321580346,21.2648525200056,3946723.90561108,0.0,1.0
2025-02-10,22.87,22.8975,22.59,22.78,3206215,21.3958282944359,21.421555678699,21.1338767455753,21.3116295823022,3427123.08403918,0.0,1.0
2025-02-11,22.705,22.89,22.66,22.87,4460922,21.2414639888574,21.4145391193546,21.1993646327905,21.3958282944359,4768279.3456765,0.0,1.0
2025-02-12,22.91,22.975,22.5629,22.6,3474813,21.4332499442732,21.4940601252587,21.1085235778106,21.1432321580346,3714227.4753937,0.0,1.0
2025-02-13,23.08,23.1,22.9,22.95,2947573,21.5922919560814,21.611002781,21.4238945318139,21.4706715941104,3150660.66068265,0.0,1.0
2025-02-14,23.27,23.33,23.1,23.1,3786233,21.7700447928082,21.8261772675641,21.611002781,21.611002781,4047104.30081917,0.0,1.0
2025-02-18,23.35,23.405,23.24,23.32,3661529,21.8448880924827,21.8963428610089,21.7419785554303,21.8168218551048,3913808.20025447,0.0,1.0
2025-02-19,23.47,23.52,23.23,23.3,3544512,21.9571530419944,22.0039301042909,21.732623142971,21.7981110301862,3788728.73367939,0.0,1.0
2025-02-20,23.4,23.5,23.29,23.5,3292085,21.8916651547792,21.9852192793723,21.7887556177269,21.9852192793723,3518909.52357192,0.0,1.0
2025-02-21,23.28,23.57,23.225,23.57,3960409,21.7794002052675,22.0507071665875,21.7279454367414,22.0507071665875,4233281.02018628,0.0,1.0
2025-02-24,23.22,23.381,23.06,23.35,3434312,21.7232677305117,21.8738898711066,21.5735811311628,21.8448880924827,3670935.95812906,0.0,1.0
2025-02-25,23.15,23.29,23.07,23.23,3440582,21.6577798432965,21.7887556177269,21.5829365436221,21.732623142971,3677637.96087589,0.0,1.0
2025-02-26,23.04,23.345,22.96,23.2,3419214,21.5548703062442,21.840210386253,21.4800270065697,21.7045569055931,3654797.70653868,0.0,1.0
2025-02-27,23.12,23.3,23.02,23.1,3078133,21.6297136059186,21.7981110301862,21.5361594813256,21.611002781,3290216.23941089,0.0,1.0
2025-02-28,23.38,23.43,23.056,23.12,3865979,21.8729543298606,21.9197313921572,21.5698389661791,21.6297136059186,4132344.79699917,0.0,1.0
2025-03-03,23.23,23.63,23.12,23.49,4420102,21.732623142971,22.1068396413433,21.6297136059186,21.975863866913,4724646.84932475,0.0,1.0
2025-03-04,22.78,23.1,22.715,23.1,5519108,21.3116295823022,21.611002781,21.2508194013167,21.611002781,5899374.31834898,0.0,1.0
2025-03-05,22.63,22.85,22.4,22.85,5905048,21.1712983954126,21.3771174695173,20.9561239088485,21.3771174695173,6311905.56876546,0.0,1.0
2025-03-06,22.33,22.605,22.29,22.5,4706939,20.8906360216333,21.1479098642643,20.8532143717961,21.0496780334416,5031246.90704283,0.0,1.0
2025-03-07,23.01,23.04,22.3,22.3,4099033,21.5268040688662,21.5548703062442,20.8625697842554,20.8625697842554,4381456.20818891,0.0,1.0
2025-03-10,22.45,22.91,22.33,22.78,5595327,21.002900971145,21.4332499442732,20.8906360216333,21.3116295823022,5980844.80437142,0.0,1.0
2025-03-11,21.86,22.49,21.75,22.49,8685595,20.4509316360459,21.0403226209823,20.3480220989935,21.0403226209823,9284032.1447923,0.0,1.0
2025-03-12,21.75,22.16,21.63,22.03,6110319,20.3480220989935,20.7315940098251,20.2357571494818,20.6099736478541,6531319.73237702,0.0,1.0
2025-03-13,21.44,21.91,21.41,21.812,5298133,20.058004312755,20.4977086983424,20.0299380753771,20.4060256562412,5663174.14977153,0.0,1.0
2025-03-14,21.28,21.31,21.03,21.03,5266518,20.3573775114528,20.3860768218543,20.1182165914405,20.1182165914405,5505203.35819042,0.48,1.0
2025-03-17,21.65,21.72,21.2998,21.2998,6728559,20.7113356730711,20.7783007306746,20.3763190563178,20.3763190563178,7033505.9336325,0.0,1.0
2025-03-18,21.82,21.83,21.62,21.7,4303761,20.8739650986795,20.88353153548,20.6826363626696,20.7591678570736,4498812.97472997,0.0,1.0
2025-03-19,21.75,21.9,21.63,21.85,3757443,20.8070000410761,20.9504965930835,20.6922027994701,20.902664409081,3927735.14147469,0.0,1.0
2025-03-20,21.73,21.87,21.6,21.7,4608716,20.7878671674751,20.921797282682,20.6635034890687,20.7591678570736,4817588.926905,0.0,1.0
2025-03-21,21.76,21.87,21.545,21.64,6477606,20.8165664778766,20.921797282682,20.6108880866659,20.7017692362706,6771179.42143828,0.0,1.0
2025-03-24,22.05,22.07,21.805,21.93,4280455,21.0939931450909,21.1131260186919,20.8596154434788,20.979195903485,4474450.71688409,0.0,1.0
2025-03-25,22.31,22.35,22.09,22.1,4182468,21.3427205019038,21.3809862491058,21.1322588922929,21.1418253290934,4372022.82022465,0.0,1.0
2025-03-26,22.23,22.37,22.15,22.35,2531949,21.2661890074998,21.4001191227068,21.1896575130959,21.3809862491058,2646700.17980891,0.0,1.0
2025-03-27,22.36,22.365,22.1135,22.18,2760263,21.3905526859063,21.3953359043065,21.1547400187741,21.2183568234974,2885361.66345367,0.0,1.0
2025-03-28,22.11,22.555,21.895,22.35,5013381,21.1513917658939,21.5770982035159,20.9457133746833,21.3809862491058,5240593.86431186,0.0,1.0
2025-03-31,22.16,22.24,21.62,22.08,5406401,21.1992239498964,21.2757554443003,20.6826363626696,21.1226924554924,5651426.03536605,0.0,1.0
2025-04-01,22.29,22.32,22.0335,22.12,6766797,21.3235876283028,21.3522869387043,21.0782085243701,21.1609582026944,7073476.92889168,0.0,1.0
2025-04-02,22.41,22.42,22.16,22.23,3309531,21.4383848699087,21.4479513067092,21.1992239498964,21.2661890074998,3459523.19449687,0.0,1.0
2025-04-03,21.52,22.09,21.48,21.88,7908968,20.5869719946647,21.1322588922929,20.5487062474627,20.9313637194825,8267412.58520724,0.0,1.0
2025-04-04,19.97,20.85,19.86,20.84,17646204,19.104174290588,19.9460207290316,18.9989434857826,19.9364542922311,18445952.6237474,0.0,1.0
2025-04-07,19.31,20.0,18.6,18.84,17101421,18.4727894617554,19.1328736009895,17.7935724489202,18.0231669321321,17876479.3586631,0.0,1.0
2025-04-08,18.91,20.33,18.68,20.0,11044986,18.0901319897356,19.4485660154058,17.8701039433242,19.1328736009895,11545558.9477461,0.0,1.0
2025-04-09,20.86,20.88,18.26,18.57,15455946,19.955587165832,19.974720039433,17.4683135977034,17.7648731385187,16156429.3188042,0.0,1.0
2025-04-10,19.84,20.6196,19.54,20.59,7006504,18.9798106121816,19.7256100251481,18.6928175081667,19.6972933722187,7324047.75792554,0.0,1.0
2025-04-11,19.91,19.94,19.4049,19.9,7417632,19.046775669785,19.0754749801865,18.5635749469921,19.0372092329845,7753808.60679119,0.0,1.0
2025-04-14,20.02,20.1961,19.775,20.055,5731592,19.1520064745905,19.3204714266472,18.9176287729784,19.1854890033922,5991355.10904496,0.0,1.0
2025-04-15,20.17,20.3305,20.06,20.1,5533206,19.2955030265979,19.4490443372458,19.1902722217925,19.2285379689944,5783978.00078901,0.0,1.0
2025-04-16,20.09,20.42,20.01,20.095,4551036,19.2189715321939,19.5346639466103,19.14244003779,19.2237547505942,4757294.79524147,0.0,1.0
2025-04-17,20.4,20.51,20.11,20.15,4237028,19.5155310730093,19.6207618778147,19.2381044057949,19.2763701529969,4429055.54948199,0.0,1.0
2025-04-21,19.9,20.3499,19.6544,20.3,5138416,19.0372092329845,19.4676032246388,18.8022575451644,19.4198667050043,5371295.61106207,0.0,1.0
2025-04-22,20.4,20.48,20.1,20.1,3130702,19.5155310730093,19.5920625674132,19.2285379689944,19.2285379689944,3272589.43459292,0.0,1.0
2025-04-23,20.75,21.3,20.65,20.75,5500210,19.8503563610266,20.3765103850538,19.7546919930217,19.8503563610266,5749486.57970076,0.0,1.0
2025-04-24,21.1,21.16,20.7,20.71,3622809,20.1851816490439,20.2425802698469,19.8025241770241,19.8120906138246,3786999.35571899,0.0,1.0
2025-04-25,21.11,21.17,20.98,21.1,2820606,20.1947480858444,20.2521467066474,20.070384407438,20.1851816490439,2948439.48569663,0.0,1.0
2025-04-28,21.25,21.29,21.0523,21.09,4628626,20.3286782010513,20.3669439482533,20.1395497455056,20.1756152122434,4838401.27367029,0.0,1.0
2025-04-29,20.67,21.0,20.54,20.91,6999923,19.7738248666226,20.089517281039,19.6494611882162,20.0034193498345,7317168.49855528,0.0,1.0
2025-04-30,20.66,20.73,20.22,20.48,5095161,19.7642584298221,19.8312234874256,19.3433352106004,19.5920625674132,5326080.23892083,0.0,1.0
2025-05-01,20.34,20.8,20.2948,20.77,4671038,19.4581324522063,19.8981885450291,19.4148921578681,19.8694892346276,4882735.43996907,0.0,1.0
2025-05-02,20.8,20.845,20.435,20.52,3300575,19.8981885450291,19.9412375106313,19.549013601811,19.6303283146152,3450161.29707698,0.0,1.0
2025-05-05,20.53,20.75,20.52,20.56,2668084,19.6398947514157,19.8503563610266,19.6303283146152,19.6685940618172,2789004.99281197,0.0,1.0
2025-05-06,20.68,20.795,20.41,20.58,2744526,19.7833913034231,19.8934053266288,19.5250975098098,19.6877269354182,2868911.44240671,0.0,1.0
2025-05-07,20.785,21.09,20.71,20.77,4443783,19.8838388898283,20.1756152122434,19.8120906138246,19.8694892346276,4645180.95156411,0.0,1.0
2025-05-08,21.0,21.1359,20.855,20.9,5848873,20.089517281039,20.2195251571577,19.9508039474318,19.993852913034,6113951.43455869,0.0,1.0
2025-05-09,21.06,21.26,21.055,21.1,4361421,20.1469159018419,20.3382446378518,20.1421326834417,20.1851816490439,4559086.19996784,0.0,1.0
2025-05-12,21.59,21.755,21.37,21.622,6704948,20.6539370522682,20.8117832594763,20.4434754426573,20.6845496500297,7008824.85279496,0.0,1.0
2025-05-13,21.78,21.915,21.6,21.62,6095476,20.8356993514776,20.9648462482842,20.6635034890687,20.6826363626696,6371730.7991673,0.0,1.0
2025-05-14,21.63,21.85,21.52,21.85,3428983,20.6922027994701,20.902664409081,20.5869719946647,20.902664409081,3584388.91251826,0.0,1.0
2025-05-15,21.67,21.72,21.51,21.56,3081420,20.7304685466721,20.7783007306746,20.5774055578642,20.6252377418667,3221073.91107276,0.0,1.0
2025-05-16,21.91,21.94,21.68,21.75,2434353,20.960063029884,20.9887623402855,20.7400349834726,20.8070000410761,2544681.00377154,0.0,1.0
2025-05-19,21.91,21.93,21.68,21.75,4182514,20.960063029884,20.979195903485,20.7400349834726,20.8070000410761,4372070.90500372,0.0,1.0
2025-05-20,21.99,22.04,21.83,21.9,3012395,21.0365945242879,21.0844267082904,20.88353153548,20.9504965930835,3148920.60944177,0.0,1.0
2025-05-21,21.53,21.925,21.5,21.88,4320379,20.5965384314652,20.9744126850847,20.5678391210637,20.9313637194825,4516184.12382818,0.0,1.0
2025-05-22,21.52,21.635,21.36,21.5,2920617,20.5869719946647,20.6969860178704,20.4339090058568,20.5678391210637,3052983.11263495,0.0,1.0
2025-05-23,21.59,21.65,21.28,21.28,2118511,20.6539370522682,20.7113356730711,20.3573775114528,20.3573775114528,2214524.63877714,0.0,1.0
2025-05-27,21.97,21.98,21.66,21.87,3281141,21.017461650687,21.0270280874875,20.7209021098716,20.921797282682,3429846.52324291,0.0,1.0
2025-05-28,21.99,22.077,21.92,21.95,2780067,21.0365945242879,21.1198225244523,20.9696294666845,20.998328777086,2906063.20616285,0.0,1.0
2025-05-29,21.99,22.08,21.815,22.03,2972851,21.0365945242879,21.1226924554924,20.8691818802793,21.0748602714899,3107584.42458561,0.0,1.0
2025-05-30,22.05,22.12,21.905,22.0,3173275,21.0939931450909,21.1609582026944,20.9552798114837,21.0461609610884,3317091.89761844,0.0,1.0
2025-06-02,21.97,22.015,21.79,21.97,3281562,21.017461650687,21.0605106162892,20.8452657882781,21.017461650687,3430286.60350349,0.0,1.0
2025-06-03,21.96,22.0399,21.775,21.95,3211279,21.0078952138865,21.0843310439224,20.8309161330773,20.998328777086,3356818.28769717,0.0,1.0
2025-06-04,21.93,22.06,21.92,22.0,2828178,20.979195903485,21.1035595818914,20.9696294666845,21.0461609610884,2956354.65845939,0.0,1.0
2025-06-05,21.95,22.0065,21.87,21.995,3451331,20.998328777086,21.0523791450088,20.921797282682,21.0413777426882,3607749.75257402,0.0,1.0
2025-06-06,22.19,22.2265,22.025,22.05,4099319,21.2279232602978,21.2628407546197,21.0700770530897,21.0939931450909,4285105.40077786,0.0,1.0
2025-06-09,22.21,22.33,22.13,22.25,4572287,21.2470561338988,21.3618533755048,21.1705246394949,21.2853218811008,4779508.91784864,0.0,1.0
2025-06-10,22.34,22.38,22.18,22.24,4410925,21.3714198123053,21.4096855595072,21.2183568234974,21.2757554443003,4610833.78481304,0.0,1.0
2025-06-11,22.43,22.59,22.32,22.45,6917729,21.4575177435097,21.6105807323176,21.3522869387043,21.4766506171107,7231249.36093472,0.0,1.0
2025-06-12,22.28,22.4075,22.165,22.4,4991032,21.3140211915023,21.4359932607086,21.2040071682966,21.4288184331082,5217231.97893481,0.0,1.0
2025-06-13,21.53,21.755,21.48,21.755,5054892,21.0557273978889,21.2757709958697,21.0068288205599,21.2757709958697,5168751.60394182,0.48,1.0
2025-06-16,21.32,21.77,21.25,21.65,6231331,20.8503533731069,21.2904405690684,20.7818953648463,21.1730839834787,6371689.46457063,0.0,1.0
2025-06-17,21.32,21.3799,21.17,21.24,5748310,20.8503533731069,20.9089338687471,20.7036576411198,20.7721156493804,5877788.59221024,0.0,1.0
2025-06-18,21.51,21.585,21.26,21.31,3441921,21.0361679669573,21.1095158329509,20.7916750803121,20.8405736576411,3519449.01877053,0.0,1.0
2025-06-20,21.49,21.63,21.42,21.54,4441248,21.0166085360257,21.153524552547,20.948150527765,21.0655071133547,4541285.49601126,0.0,1.0
2025-06-23,21.47,21.56,21.2,21.48,4348486,20.9970491050941,21.0850665442864,20.7329967875172,21.0068288205599,4446434.06569685,0.0,1.0
2025-06-24,21.52,21.7,21.475,21.57,4280519,21.0459476824231,21.2219825608077,21.001938962827,21.0948462597522,4376936.13374003,0.0,1.0
2025-06-25,21.56,21.62,21.37,21.54,3761191,21.0850665442864,21.1437448370812,20.899251950436,21.0655071133547,3845910.45940872,0.0,1.0
2025-06-26,21.75,21.9,21.5001,21.56,4591782,21.2708811381368,21.4175768701239,21.0264860486462,21.0850665442864,4695210.21961519,0.0,1.0
2025-06-27,21.95,22.04,21.8,21.83,4561627,21.466475447453,21.5544928866452,21.3197797154658,21.3491188618632,4664375.98920694,0.0,1.0
2025-06-30,21.96,22.07,21.855,22.01,5576690,21.4762551629188,21.5838320330427,21.3735681505278,21.5251537402478,5702302.91412482,0.0,1.0
2025-07-01,22.05,22.1352,21.875,21.96,4020266,21.5642726021111,21.6475957778798,21.3931275814594,21.4762551629188,4110821.02956358,0.0,1.0
2025-07-02,22.26,22.269,22.06,22.06,3451548,21.7696466268931,21.7784483708123,21.5740523175769,21.5740523175769,3529292.86344439,0.0,1.0
2025-07-03,22.41,22.46,22.254,22.26,2213408,21.9163423588802,21.9652409362093,21.7637787976136,21.7696466268931,2263264.21022994,0.0,1.0
2025-07-07,22.33,22.42,22.2,22.35,3106165,21.8381046351537,21.926122074346,21.7109683340982,21.8576640660854,3176130.23697795,0.0,1.0
2025-07-08,22.42,22.5,22.35,22.35,2227272,21.926122074346,22.0043597980725,21.8576640660854,21.8576640660854,2277440.4917879,0.0,1.0
2025-07-09,22.52,22.55,22.375,22.5,2799468,22.0239192290041,22.0532583754016,21.8821133547499,22.0043597980725,2862524.99859221,0.0,1.0
2025-07-10,22.78,22.82,22.48,22.52,3481768,22.2781918311152,22.3173106929784,21.9848003671409,22.0239192290041,3560193.55795401,0.0,1.0
2025-07-11,22.84,22.91,22.68,22.7,2651169,22.33687012391,22.4053281321707,22.1803946764571,22.1999541073887,2710885.61755045,0.0,1.0
2025-07-14,22.86,22.88,22.69,22.785,2717374,22.3564295548417,22.3759889857733,22.1901743919229,22.2830816888481,2778581.86109807,0.0,1.0
2025-07-15,22.75,23.04,22.735,22.92,3437279,22.2488526847178,22.5324644332262,22.234183111519,22.4151078476365,3514702.45940872,0.0,1.0
2025-07-16,23.06,23.08,22.615,22.75,2873382,22.5520238641579,22.5715832950895,22.1168265259293,22.2488526847178,2938103.88456124,0.0,1.0
2025-07-17,23.25,23.27,22.99,23.035,3255042,22.7378384580083,22.7573978889399,22.4835658558972,22.5275745754933,3328360.6372595,0.0,1.0
2025-07-18,23.21,23.415,23.17,23.34,2475129,22.698719596145,22.8992037631941,22.6596007342818,22.8258558972006,2530880.3805725,0.0,1.0
2025-07-21,22.82,23.3,22.79,23.25,3409991,22.3173106929784,22.7867370353373,22.287971546581,22.7378384580083,3486799.80713281,0.0,1.0
2025-07-22,22.96,23.035,22.795,22.87,2514948,22.4542267094998,22.5275745754933,22.2928614043139,22.3662092703075,2571596.28906616,0.0,1.0
2025-07-23,23.07,23.2,22.97,23.05,3580252,22.5618035796237,22.6889398806792,22.4640064249656,22.5422441486921,3660895.87423744,0.0,1.0
2025-07-24,23.03,23.16,23.0108,23.06,2378424,22.5226847177604,22.649821018816,22.5039076640661,22.5520238641579,2431997.13561709,0.0,1.0
2025-07-25,23.11,23.15,22.95,23.03,2542170,22.6009224414869,22.6400413033502,22.444446994034,22.5226847177604,2599431.4547161,0.0,1.0
2025-07-28,22.7,23.12,22.655,23.09,4077483,22.1999541073887,22.6107021569527,22.1559453877926,22.5813630105553,4169326.82167996,0.0,1.0
2025-07-29,22.54,22.69,22.08,22.665,6544481,22.0434786599357,22.1901743919229,21.5936117485085,22.1657251032584,6691893.05443455,0.0,1.0
2025-07-30,22.63,22.935,22.525,22.64,3996227,22.131496099128,22.4297774208352,22.028809086737,22.1412758145939,4086240.55983107,0.0,1.0
2025-07-31,22.63,22.855,22.475,22.66,5423866,22.131496099128,22.3515396971088,21.979910509408,22.1608352455255,5546036.60910372,0.0,1.0
2025-08-01,22.39,22.54,22.185,22.54,3221419,21.8967829279486,22.0434786599357,21.6962987608995,22.0434786599357,3293980.29141248,0.0,1.0
2025-08-04,22.4,22.5,22.3,22.4,4292857,21.9065626434144,22.0043597980725,21.8087654887563,21.9065626434144,4389552.04270296,0.0,1.0
2025-08-05,22.48,22.54,22.17,22.4,2811780,21.9848003671409,22.0434786599357,21.6816291877008,21.9065626434144,2875114.32191459,0.0,1.0
2025-08-06,22.45,22.66,22.41,22.5,3216997,21.9554612207435,22.1608352455255,21.9163423588802,22.0043597980725,3289458.68747066,0.0,1.0
2025-08-07,22.39,22.6,22.29,22.56,3408899,21.8967829279486,22.1021569527306,21.7989857732905,22.0630380908674,3485683.21022994,0.0,1.0
2025-08-08,22.56,22.59,22.3551,22.4,3576053,22.0630380908674,22.0923772372648,21.8626517209729,21.9065626434144,3656602.29328953,0.0,1.0
2025-08-11,22.45,22.68,22.45,22.58,3725310,21.9554612207435,22.1803946764571,21.9554612207435,22.082597521799,3809221.25293289,0.0,1.0
2025-08-12,22.47,22.6,22.4,22.45,5413020,21.9750206516751,22.1021569527306,21.9065626434144,21.9554612207435,5534946.30689817,0.0,1.0
2025-08-13,22.69,22.7199,22.4301,22.5,2783662,22.1901743919229,22.2194157411657,21.9359995869665,22.0043597980725,2846362.97419052,0.0,1.0
2025-08-14,22.66,22.76,22.58,22.67,2772618,22.1608352455255,22.2586324001836,22.082597521799,22.1706149609913,2835070.21210699,0.0,1.0
2025-08-15,22.41,22.76,22.405,22.695,3311635,21.9163423588802,22.2586324001836,21.9114525011473,22.1950642496558,3386228.37400282,0.0,1.0
2025-08-18,22.41,22.445,22.34,22.415,2189122,21.9163423588802,21.9505713630106,21.8478843506195,21.9212322166131,2238431.17691225,0.0,1.0
2025-08-19,22.39,22.62,22.36,22.51,3095325,21.8967829279486,22.1217163836622,21.8674437815512,22.0141395135383,3165046.06992023,0.0,1.0
2025-08-20,22.29,22.455,22.175,22.39,3876795,21.7989857732905,21.9603510784764,21.6865190454337,21.8967829279486,3964118.39746598,0.0,1.0
2025-08-21,22.26,22.35,22.18,22.32,2562331,21.7696466268931,21.8576640660854,21.6914089031666,21.8283249196879,2620046.57390896,0.0,1.0
2025-08-22,22.32,22.53,22.27,22.3,3698007,21.8283249196879,22.0336989444699,21.7794263423589,21.8087654887563,3781303.26278743,0.0,1.0
2025-08-25,22.08,22.35,22.08,22.33,3208608,21.5936117485085,21.8576640660854,21.5936117485085,21.8381046351537,3280880.72829657,0.0,1.0
2025-08-26,22.25,22.27,22.02,22.16,2100264,21.7598669114273,21.7794263423589,21.5349334557136,21.671849472235,2147571.68277803,0.0,1.0
2025-08-27,22.31,22.375,22.2001,22.23,2042114,21.8185452042221,21.8821133547499,21.7110661312529,21.7403074804956,2088111.87517598,0.0,1.0
2025-08-28,22.25,22.38,22.23,22.33,3449607,21.7598669114273,21.8870032124828,21.7403074804956,21.8381046351537,3527308.14312529,0.0,1.0
2025-08-29,22.4,22.415,22.26,22.26,2343832,21.9065626434144,21.9212322166131,21.7696466268931,21.7696466268931,2396625.96339747,0.0,1.0
2025-09-02,22.32,22.405,22.145,22.28,3291067,21.8283249196879,21.9114525011473,21.6571798990363,21.7892060578247,3365197.08728297,0.0,1.0
2025-09-03,22.32,22.365,22.23,22.33,2773501,21.8283249196879,21.8723336392841,21.7403074804956,21.8381046351537,2835973.10136087,0.0,1.0
2025-09-04,22.37,22.41,22.27,22.4,3382593,21.877223497017,21.9163423588802,21.7794263423589,21.9065626434144,3458784.67714688,0.0,1.0
2025-09-05,22.44,22.47,22.3,22.46,3405252,21.9456815052777,21.9750206516751,21.8087654887563,21.9652409362093,3481954.06288127,0.0,1.0
2025-09-08,22.49,22.51,22.305,22.47,3154920,21.9945800826067,22.0141395135383,21.8136553464892,21.9750206516751,3225983.42562177,0.0,1.0
2025-09-09,22.24,22.49,22.22,22.49,3518626,21.7500871959614,21.9945800826067,21.7305277650298,21.9945800826067,3597881.77099954,0.0,1.0
2025-09-10,22.35,22.42,22.2,22.25,2850709,21.8576640660854,21.926122074346,21.7109683340982,21.7598669114273,2914920.18348193,0.0,1.0
2025-09-11,22.4,22.49,22.34,22.425,3429276,21.9065626434144,21.9945800826067,21.8478843506195,21.9310119320789,3506519.19474425,0.0,1.0
2025-09-12,22.3,22.5,22.22,22.43,4940135,21.8087654887563,22.0043597980725,21.7305277650298,21.9359017898118,5051409.74425153,0.0,1.0
2025-09-15,21.31,21.85,21.14,21.85,9005641,21.31,21.85,21.14,21.85,9005641,0.48,1.0
2025-09-16,21.16,21.34,21.02,21.34,5880221,21.16,21.34,21.02,21.34,5880221,0.0,1.0
2025-09-17,21.09,21.39,21.05,21.05,6207602,21.09,21.39,21.05,21.05,6207602,0.0,1.0
2025-09-18,21.42,21.45,20.95,21.06,6223838,21.42,21.45,20.95,21.06,6223838,0.0,1.0
2025-09-19,21.56,21.64,21.26,21.45,6038864,21.56,21.64,21.26,21.45,6038864,0.0,1.0
2025-09-22,20.94,21.46,20.93,21.42,5253200,20.94,21.46,20.93,21.42,5253200,0.0,1.0
2025-09-23,20.76,21.075,20.69,20.93,5289108,20.76,21.075,20.69,20.93,5289108,0.0,1.0
2025-09-24,20.43,20.76,20.335,20.72,6646271,20.43,20.76,20.335,20.72,6646271,0.0,1.0
2025-09-25,20.56,20.65,20.29,20.39,4377240,20.56,20.65,20.29,20.39,4377240,0.0,1.0
2025-09-26,20.46,20.7,20.39,20.56,4188656,20.46,20.7,20.39,20.56,4188656,0.0,1.0
2025-09-29,20.44,20.55,20.25,20.5,5153570,20.44,20.55,20.25,20.5,5153570,0.0,1.0
2025-09-30,20.41,20.54,20.06,20.44,8394489,20.41,20.54,20.06,20.44,8394489,0.0,1.0
2025-10-01,20.13,20.34,19.95,20.33,8448872,20.13,20.34,19.95,20.33,8448872,0.0,1.0
2025-10-02,20.39,20.43,20.09,20.13,6330556,20.39,20.43,20.09,20.13,6330556,0.0,1.0
2025-10-03,20.15,20.4,20.025,20.4,5090952,20.15,20.4,20.025,20.4,5090952,0.0,1.0
2025-10-06,20.12,20.38,20.05,20.2,6046105,20.12,20.38,20.05,20.2,6046105,0.0,1.0
2025-10-07,19.86,20.14,19.73,20.14,7804458,19.86,20.14,19.73,20.14,7804458,0.0,1.0
2025-10-08,19.67,19.9,19.62,19.8,6731759,19.67,19.9,19.62,19.8,6731759,0.0,1.0
2025-10-09,19.1,19.66,19.0,19.6,14769647,19.1,19.66,19.0,19.6,14769647,0.0,1.0
2025-10-10,18.9,19.24,18.79,19.035,11838638,18.9,19.24,18.79,19.035,11838638,0.0,1.0
2025-10-13,19.49,19.5,18.98,18.99,7444199,19.49,19.5,18.98,18.99,7444199,0.0,1.0
2025-10-14,19.94,20.0,19.29,19.29,7221837,19.94,20.0,19.29,19.29,7221837,0.0,1.0
2025-10-15,20.05,20.21,19.85,20.01,6464952,20.05,20.21,19.85,20.01,6464952,0.0,1.0
2025-10-16,19.53,20.095,19.5,20.05,8312311,19.53,20.095,19.5,20.05,8312311,0.0,1.0
2025-10-17,19.51,19.63,19.395,19.51,9521530,19.51,19.63,19.395,19.51,9521530,0.0,1.0
2025-10-20,19.6,19.63,19.415,19.55,5654631,19.6,19.63,19.415,19.55,5654631,0.0,1.0
2025-10-21,19.91,19.955,19.51,19.52,5076829,19.91,19.955,19.51,19.52,5076829,0.0,1.0
2025-10-22,19.96,20.01,19.79,19.89,4099276,19.96,20.01,19.79,19.89,4099276,0.0,1.0
2025-10-23,19.94,20.13,19.85,19.91,3786819,19.94,20.13,19.85,19.91,3786819,0.0,1.0
2025-10-24,20.08,20.23,20.0212,20.095,3792309,20.08,20.23,20.0212,20.095,3792309,0.0,1.0
2025-10-27,20.32,20.35,20.08,20.1,6749882,20.32,20.35,20.08,20.1,6749882,0.0,1.0
2025-10-28,20.57,20.755,20.24,20.5,6596408,20.57,20.755,20.24,20.5,6596408,0.0,1.0
2025-10-29,20.61,20.84,20.38,20.5,4438002,20.61,20.84,20.38,20.5,4438002,0.0,1.0
2025-10-30,20.15,20.65,20.14,20.61,6408005,20.15,20.65,20.14,20.61,6408005,0.0,1.0
2025-10-31,20.35,20.5,20.03,20.15,4612683,20.35,20.5,20.03,20.15,4612683,0.0,1.0
2025-11-03,20.41,20.435,20.1,20.3,3253869,20.41,20.435,20.1,20.3,3253869,0.0,1.0
2025-11-04,20.27,20.49,20.09,20.35,4948773,20.27,20.49,20.09,20.35,4948773,0.0,1.0
2025-11-05,20.38,20.435,19.985,20.265,3183893,20.38,20.435,19.985,20.265,3183893,0.0,1.0
2025-11-06,20.0,20.45,19.98,20.29,4868252,20.0,20.45,19.98,20.29,4868252,0.0,1.0
2025-11-07,20.2,20.2,19.8511,20.0,3629599,20.2,20.2,19.8511,20.0,3629599,0.0,1.0
2025-11-10,20.29,20.37,20.07,20.305,3981389,20.29,20.37,20.07,20.305,3981389,0.0,1.0
2025-11-11,20.31,20.415,20.23,20.29,2688609,20.31,20.415,20.23,20.29,2688609,0.0,1.0
2025-11-12,20.38,20.51,20.3,20.32,2499155,20.38,20.51,20.3,20.32,2499155,0.0,1.0
2025-11-13,20.29,20.5346,20.16,20.38,3388052,20.29,20.5346,20.16,20.38,3388052,0.0,1.0
2025-11-14,20.21,20.32,20.07,20.18,2682092,20.21,20.32,20.07,20.18,2682092,0.0,1.0
2025-11-17,19.68,20.245,19.66,20.185,5697736,19.68,20.245,19.66,20.185,5697736,0.0,1.0
2025-11-18,19.52,19.645,19.3842,19.52,9235694,19.52,19.645,19.3842,19.52,9235694,0.0,1.0
2025-11-19,19.53,19.75,19.45,19.6,3464992,19.53,19.75,19.45,19.6,3464992,0.0,1.0
2025-11-20,19.52,19.845,19.44,19.63,4539553,19.52,19.845,19.44,19.63,4539553,0.0,1.0
2025-11-21,19.84,19.99,19.445,19.525,5038145,19.84,19.99,19.445,19.525,5038145,0.0,1.0
2025-11-24,20.15,20.1788,19.75,19.86,4606511,20.15,20.1788,19.75,19.86,4606511,0.0,1.0
2025-11-25,20.34,20.37,20.13,20.15,5608948,20.34,20.37,20.13,20.15,5608948,0.0,1.0
2025-11-26,20.51,20.62,20.37,20.38,3382962,20.51,20.62,20.37,20.38,3382962,0.0,1.0