date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-09-10,20.0,21.0,19.72,19.72,266000,15.4888040740445,16.2632442777467,15.2719608170079,15.2719608170079,343473.903767369,0.0,1.0
2003-09-11,21.75,22.5,20.5,20.5,3155200,16.8440744305234,17.4249045833,15.8760241758956,15.8760241758956,4074168.65100302,0.0,1.0
2003-09-12,20.29,22.5,20.24,22.0,4408900,15.7133917331181,17.4249045833,15.674669722933,17.0376844814489,5693015.3921803,0.0,1.0
2003-09-15,20.13,20.4,19.35,19.8,3313500,15.5894813005258,15.7985801555254,14.985417941638,15.333916033304,4278574.36140292,0.0,1.0
2003-09-16,18.54,20.0,18.4,19.95,4218000,14.3581213766392,15.4888040740445,14.2496997481209,15.4500820638594,5446514.75973973,0.0,1.0
2003-09-17,19.33,19.39,17.7,18.43,5253800,14.969929137564,15.0163955497861,13.7075916055294,14.272932954232,6783996.97598875,0.0,1.0
2003-09-18,19.17,19.45,18.91,19.15,2149500,14.8460187049716,15.0628619620083,14.6446642520091,14.8305299008976,2775553.21860137,0.0,1.0
2003-09-19,19.15,19.6,19.0,19.2,2300000,14.8305299008976,15.1790279925636,14.7143638703423,14.8692519110827,2969887.13783816,0.0,1.0
2003-09-22,18.7,19.14,18.26,18.97,1605400,14.4820318092316,14.8227854988606,14.1412781196026,14.6911306642312,2072981.22221103,0.0,1.0
2003-09-23,19.45,19.68,18.55,18.7,1874300,15.0628619620083,15.2409832088598,14.3658657786763,14.4820318092316,2420199.76628263,0.0,1.0
2003-09-24,18.87,19.7,18.8,19.45,1501000,14.613686643861,15.2564720129338,14.5594758296018,15.0628619620083,1938174.17125873,0.0,1.0
2003-09-25,18.9,19.1,18.59,18.95,2406700,14.636919849972,14.7918078907125,14.3968433868243,14.6756418601571,3107664.07592831,0.0,1.0
2003-09-26,18.65,19.28,18.56,18.9,1417100,14.4433097990465,14.9312071273789,14.3736101807133,14.636919849972,1829837.8534915,0.0,1.0
2003-09-29,18.39,18.84,17.85,18.75,2398400,14.2419553460839,14.5904534377499,13.8237576360847,14.5207538194167,3096946.65712654,0.0,1.0
2003-09-30,18.06,18.5,17.88,18.3,1557000,13.9863900788622,14.3271437684911,13.8469908421958,14.1722557277507,2010484.4667887,0.0,1.0
2003-10-01,19.1,19.15,18.05,18.06,3345400,14.7918078907125,14.8305299008976,13.9786456768251,13.9863900788622,4319765.40474946,0.0,1.0
2003-10-02,20.27,20.35,19.05,19.1,3580100,15.6979029290441,15.7598581453403,14.7530858805274,14.7918078907125,4622823.01833669,0.0,1.0
2003-10-03,20.4,21.05,20.16,20.4,2325600,15.7985801555254,16.3019662879318,15.6127145066368,15.7985801555254,3002943.27293757,0.0,1.0
2003-10-06,19.62,19.8,18.75,19.73,4407900,15.1945167966376,15.333916033304,14.5207538194167,15.2797052190449,5691724.13690298,0.0,1.0
2003-10-07,19.3,19.46,19.2,19.4,3724100,14.9466959314529,15.0706063640453,14.8692519110827,15.0241399518231,4808763.77827092,0.0,1.0
2003-10-08,19.52,19.59,19.0,19.3,4694000,15.1170727762674,15.1712835905266,14.7143638703423,14.9466959314529,6061152.27174449,0.0,1.0
2003-10-09,19.85,20.1,19.6,19.65,3380600,15.3726380434891,15.5662480944147,15.1790279925636,15.2177500027487,4365217.59051118,0.0,1.0
2003-10-10,20.19,20.31,19.78,19.85,2687500,15.6359477127479,15.7288805371922,15.31842722923,15.3726380434891,3470248.55780003,0.0,1.0
2003-10-13,20.07,20.14,19.96,19.97,1233200,15.5430148883036,15.5972257025628,15.4578264658964,15.4655708679334,1592376.00799219,0.0,1.0
2003-10-14,20.58,20.74,20.0,20.08,2555800,15.9379793921918,16.0618898247841,15.4888040740445,15.5507592903407,3300190.23777685,0.0,1.0
2003-10-15,20.64,20.7,20.35,20.58,1381700,15.9844458044139,16.030912216636,15.7598581453403,15.9379793921918,1784127.41667434,0.0,1.0
2003-10-16,20.33,20.61,20.3,20.61,840900,15.7443693412662,15.9612125983028,15.7211361351551,15.9612125983028,1085816.56269918,0.0,1.0
2003-10-17,19.7,20.25,19.65,19.9,1455900,15.2564720129338,15.68241412497,15.2177500027487,15.4113600536743,1879938.55825156,0.0,1.0
2003-10-20,19.55,19.84,19.37,19.71,987700,15.1403059823785,15.3648936414521,15.0009067457121,15.2642164149708,1275372.83740989,0.0,1.0
2003-10-21,19.92,19.98,19.35,19.4,1192300,15.4268488577483,15.4733152699704,14.985417941638,15.0241399518231,1539563.66714976,0.0,1.0
2003-10-22,19.76,19.84,19.6,19.78,551900,15.3029384251559,15.3648936414521,15.1790279925636,15.31842722923,712643.787553429,0.0,1.0
2003-10-23,19.38,19.6,19.21,19.56,903600,15.0086511477491,15.1790279925636,14.8769963131197,15.1480503844155,1166778.2685872,0.0,1.0
2003-10-24,19.4,19.6,19.35,19.43,509200,15.0241399518231,15.1790279925636,14.985417941638,15.0473731579342,657507.187211824,0.0,1.0
2003-10-27,19.77,19.9,19.4,19.4,1557500,15.310682827193,15.4113600536743,15.0241399518231,15.0241399518231,2011130.09442736,0.0,1.0
2003-10-28,20.19,20.46,19.78,19.8,1645300,15.6359477127479,15.8450465677475,15.31842722923,15.333916033304,2124502.30777614,0.0,1.0
2003-10-29,20.0,20.19,19.86,20.19,1036400,15.4888040740445,15.6359477127479,15.3803824455262,15.6359477127479,1338256.96941542,0.0,1.0
2003-10-30,19.95,20.05,19.72,20.02,554400,15.4500820638594,15.5275260842296,15.2719608170079,15.5042928781185,715871.925746727,0.0,1.0
2003-10-31,20.4,20.4,19.8,19.87,1985500,15.7985801555254,15.7985801555254,15.333916033304,15.3881268475632,2563787.35312072,0.0,1.0
2003-11-03,20.16,20.65,20.15,20.3,972900,15.6127145066368,15.9921902064509,15.6049701045998,15.7211361351551,1256262.25930554,0.0,1.0
2003-11-04,20.15,20.22,19.9,20.1,703800,15.6049701045998,15.659180918859,15.4113600536743,15.5662480944147,908785.464178478,0.0,1.0
2003-11-05,20.06,20.15,20.0,20.0,1064200,15.5352704862666,15.6049701045998,15.4888040740445,15.4888040740445,1374153.86612494,0.0,1.0
2003-11-06,19.94,20.03,19.7,20.03,840300,15.4423376618223,15.5120372801555,15.2564720129338,15.5120372801555,1085041.80953279,0.0,1.0
2003-11-07,19.98,20.0,19.79,19.98,776400,15.4733152699704,15.4888040740445,15.326171631267,15.4733152699704,1002530.59731198,0.0,1.0
2003-11-10,19.45,19.8,19.03,19.8,2082500,15.0628619620083,15.333916033304,14.7375970764533,15.333916033304,2689039.11502085,0.0,1.0
2003-11-11,19.55,19.61,19.35,19.4,1215300,15.1403059823785,15.1867723946006,14.985417941638,15.0241399518231,1569262.53852814,0.0,1.0
2003-11-12,19.52,19.6,19.43,19.55,996800,15.1170727762674,15.1790279925636,15.0473731579342,15.1403059823785,1287123.26043351,0.0,1.0
2003-11-13,19.0,19.5,19.0,19.49,1242700,14.7143638703423,15.1015839721934,14.7143638703423,15.0938395701563,1604642.93312673,0.0,1.0
2003-11-14,18.8,19.01,18.67,19.0,650300,14.5594758296018,14.7221082723793,14.4587986031205,14.7143638703423,839703.306841808,0.0,1.0
2003-11-17,18.83,19.13,18.25,18.68,1616800,14.5827090357129,14.8150410968235,14.1335337175656,14.4665430051575,2087701.53237249,0.0,1.0
2003-11-18,19.23,19.28,18.83,18.95,4401300,14.8924851171938,14.9312071273789,14.5827090357129,14.6756418601571,5683201.85207264,0.0,1.0
2003-11-19,19.85,20.04,19.1,19.4,2919000,15.3726380434891,15.5197816821926,14.7918078907125,15.0241399518231,3769174.15449983,0.0,1.0
2003-11-20,19.6,19.8,19.43,19.8,836800,15.1790279925636,15.333916033304,15.0473731579342,15.333916033304,1080522.41606216,0.0,1.0
2003-11-21,19.44,19.7,19.14,19.7,816500,15.0551175599712,15.2564720129338,14.8227854988606,15.2564720129338,1054309.93393255,0.0,1.0
2003-11-24,18.94,19.45,18.9,19.44,1613900,14.6678974581201,15.0628619620083,14.636919849972,15.0551175599712,2083956.89206827,0.0,1.0
2003-11-25,19.08,19.18,18.9,18.94,600500,14.7763190866384,14.8537631070087,14.636919849972,14.6678974581201,775398.794031226,0.0,1.0
2003-11-26,19.29,19.38,19.13,19.18,865300,14.9389515294159,15.0086511477491,14.8150410968235,14.8537631070087,1117323.19146581,0.0,1.0
2003-11-28,19.33,19.44,19.26,19.26,128000,14.969929137564,15.0551175599712,14.9157183233048,14.9157183233048,165280.67549708,0.0,1.0
2003-12-01,19.71,19.74,19.32,19.32,1167700,15.2642164149708,15.2874496210819,14.962184735527,14.962184735527,1507798.78732766,0.0,1.0
2003-12-02,20.72,20.84,19.91,19.91,4427100,16.0464010207101,16.1393338451543,15.4191044557113,15.4191044557113,5716516.23822752,0.0,1.0
2003-12-03,20.7,21.0,20.4,20.77,685000,16.030912216636,16.2632442777467,15.7985801555254,16.0851230308952,884509.864964845,0.0,1.0
2003-12-04,20.71,20.84,20.55,20.84,620100,16.0386566186731,16.1393338451543,15.9147461860807,16.1393338451543,800707.397466712,0.0,1.0
2003-12-05,20.6,20.95,20.6,20.75,717400,15.9534681962658,16.2245222675616,15.9534681962658,16.0696342268211,926346.535950043,0.0,1.0
2003-12-08,20.39,20.6,20.19,20.6,721300,15.7908357534883,15.9534681962658,15.6359477127479,15.9534681962658,931382.431531596,0.0,1.0
2003-12-09,20.73,20.74,20.4,20.4,446900,16.0541454227471,16.0618898247841,15.7985801555254,15.7985801555254,577061.983434728,0.0,1.0
2003-12-10,21.09,21.15,20.74,20.77,1554500,16.3329438960799,16.379410308302,16.0618898247841,16.0851230308952,2007256.3285954,0.0,1.0
2003-12-11,20.75,21.18,20.6,21.11,787800,16.0696342268211,16.4026435144131,15.9534681962658,16.3484327001539,1017250.90747344,0.0,1.0
2003-12-12,20.72,20.98,20.5,20.76,223400,16.0464010207101,16.2477554736727,15.8760241758956,16.0773786288582,288466.428953497,0.0,1.0
2003-12-15,20.35,20.85,20.29,20.75,304100,15.7598581453403,16.1470782471914,15.7133917331181,16.0696342268211,392670.729833297,0.0,1.0
2003-12-16,20.55,20.55,20.24,20.25,274100,15.9147461860807,15.9147461860807,15.674669722933,15.68241412497,353933.07151367,0.0,1.0
2003-12-17,20.4,20.58,20.35,20.55,353500,15.7985801555254,15.9379793921918,15.7598581453403,15.9147461860807,456458.740532951,0.0,1.0
2003-12-18,21.12,21.25,20.5,20.5,1642600,16.356177102191,16.4568543286723,15.8760241758956,15.8760241758956,2121015.91852737,0.0,1.0
2003-12-19,20.52,21.24,20.51,21.23,1057600,15.8915129799696,16.4491099266352,15.8837685779326,16.4413655245982,1365631.58129463,0.0,1.0
2003-12-22,20.78,20.94,20.58,20.63,431800,16.0928674329322,16.2167778655246,15.9379793921918,15.9767014023769,557564.028747182,0.0,1.0
2003-12-23,21.14,21.18,20.75,20.95,422400,16.371665906265,16.4026435144131,16.0696342268211,16.2245222675616,545426.229140365,0.0,1.0
2003-12-24,21.06,21.16,21.0,21.0,288500,16.3097106899688,16.3871547103391,16.2632442777467,16.2632442777467,372527.147507092,0.0,1.0
2003-12-26,21.24,21.34,20.93,20.96,209500,16.4491099266352,16.5265539470055,16.2090334634875,16.2322666695986,270517.980598737,0.0,1.0
2003-12-29,21.86,21.89,21.3,21.35,1059000,16.9292628529306,16.9524960590417,16.4955763388574,16.5342983490425,1367439.33868288,0.0,1.0
2003-12-30,21.95,22.18,21.65,21.85,1340500,16.9989624712638,17.1770837181153,16.7666304101531,16.9215184508936,1730927.69924872,0.0,1.0
2003-12-31,21.8,21.98,21.7,21.7,329200,16.8827964407085,17.0221956773749,16.8053524203383,16.8053524203383,425081.237294053,0.0,1.0
2004-01-02,21.71,21.93,21.62,21.78,660500,16.8130968223753,16.9834736671898,16.7433972040421,16.8673076366344,852874.11067048,0.0,1.0
2004-01-05,21.6,21.8,21.38,21.71,508100,16.727908399968,16.8827964407085,16.5575315551535,16.8130968223753,656086.806406771,0.0,1.0
2004-01-06,21.08,21.4,21.0,21.4,1154700,16.3251994940429,16.5730203592276,16.2632442777467,16.5730203592276,1491012.46872249,0.0,1.0
2004-01-07,21.15,21.3,20.9,21.01,1797600,16.379410308302,16.4955763388574,16.1858002573765,16.2709886797837,2321160.48651213,0.0,1.0
2004-01-08,21.45,21.83,21.1,21.22,526300,16.6117423694127,16.9060296468195,16.3406882981169,16.4336211225612,679587.652454011,0.0,1.0
2004-01-09,21.53,21.53,21.27,21.3,439100,16.6736975857089,16.6736975857089,16.4723431327463,16.4955763388574,566990.192271624,0.0,1.0
2004-01-12,21.83,21.88,21.4,21.45,662300,16.9060296468195,16.9447516570047,16.5730203592276,16.6117423694127,855198.370169661,0.0,1.0
2004-01-13,21.75,21.88,21.57,21.85,497500,16.8440744305234,16.9447516570047,16.704675193857,16.9215184508936,642399.500467166,0.0,1.0
2004-01-14,21.95,21.98,21.57,21.75,1209900,16.9989624712638,17.0221956773749,16.704675193857,16.8440744305234,1562289.76003061,0.0,1.0
2004-01-15,22.2,22.26,21.82,21.95,1218100,17.1925725221894,17.2390389344115,16.8982852447825,16.9989624712638,1572878.05330463,0.0,1.0
2004-01-16,22.3,22.55,22.2,22.23,1613000,17.2700165425596,17.4636265934852,17.1925725221894,17.2158057283004,2082794.76231867,0.0,1.0
2004-01-20,22.88,22.88,22.3,22.3,1207500,17.7191918607069,17.7191918607069,17.2700165425596,17.2700165425596,1559190.74736503,0.0,1.0
2004-01-21,23.35,23.49,22.82,22.95,1514500,18.0831787564469,18.1916003849652,17.6727254484848,17.773402674966,1955606.11750257,0.0,1.0
2004-01-22,23.65,23.89,23.45,23.45,821400,18.3155108175576,18.5013764664461,18.1606227768172,18.1606227768172,1060637.08479142,0.0,1.0
2004-01-23,23.42,23.7,23.34,23.63,560200,18.1373895707061,18.3542328277427,18.0754343544099,18.3000220134836,723361.20635519,0.0,1.0
2004-01-26,23.57,23.81,23.35,23.5,739800,18.2535556012614,18.43942125015,18.0831787564469,18.1993447870023,955270.654162032,0.0,1.0
2004-01-27,23.27,23.68,23.27,23.57,285900,18.0212235401508,18.3387440236687,18.0212235401508,18.2535556012614,369169.883786056,0.0,1.0
2004-01-28,22.94,23.45,22.93,23.29,564900,17.765658272929,18.1606227768172,17.757913870892,18.0367123442248,729430.106158599,0.0,1.0
2004-01-29,22.76,23.0,22.2,22.96,770100,17.6262590362626,17.8121246851512,17.1925725221894,17.7811470770031,994395.689064857,0.0,1.0
2004-01-30,22.7,22.7,22.3,22.56,1159000,17.5797926240405,17.5797926240405,17.2700165425596,17.4713709955222,1496564.86641497,0.0,1.0
2004-02-02,22.41,22.77,22.3,22.7,956700,17.3552049649668,17.6340034382996,17.2700165425596,17.5797926240405,1235343.92381295,0.0,1.0
2004-02-03,22.65,23.05,22.41,22.41,775700,17.5410706138554,17.8508466953363,17.3552049649668,17.3552049649668,1001626.71861785,0.0,1.0
2004-02-04,21.86,22.6,21.68,22.6,1198900,16.9292628529306,17.5023486036703,16.7898636162642,17.5023486036703,1548085.95198008,0.0,1.0
2004-02-05,22.0,22.0,21.38,21.8,895800,17.0376844814489,17.0376844814489,16.5575315551535,16.8827964407085,1156706.4774241,0.0,1.0
2004-02-06,22.02,22.07,21.7,22.0,941700,17.053173285523,17.0918952957081,16.8053524203383,17.0376844814489,1215975.09465313,0.0,1.0
2004-02-09,21.78,22.0,21.7,22.0,1046600,16.8673076366344,17.0376844814489,16.8053524203383,17.0376844814489,1351427.7732441,0.0,1.0
2004-02-10,21.68,21.98,21.67,21.78,1809400,16.7898636162642,17.0221956773749,16.7821192142272,16.8673076366344,2336397.29878451,0.0,1.0
2004-02-11,22.22,22.38,21.68,21.73,1067200,17.2080613262634,17.3319717588558,16.7898636162642,16.8285856264493,1378027.63195691,0.0,1.0
2004-02-12,22.78,22.93,22.45,22.5,958700,17.6417478403367,17.757913870892,17.3861825731149,17.4249045833,1237926.43436758,0.0,1.0
2004-02-13,22.57,22.89,22.45,22.85,694000,17.4791153975592,17.7269362627439,17.3861825731149,17.6959586545958,896131.162460732,0.0,1.0
2004-02-17,22.67,22.76,22.32,22.5,1246400,17.5565594179294,17.6262590362626,17.2855053466336,17.4249045833,1609420.57765282,0.0,1.0
2004-02-18,22.39,22.67,22.35,22.67,500700,17.3397161608928,17.5565594179294,17.3087385527447,17.5565594179294,646531.517354594,0.0,1.0
2004-02-19,22.27,22.4,22.23,22.35,375600,17.2467833364485,17.3474605629298,17.2158057283004,17.3087385527447,484995.482161746,0.0,1.0
2004-02-20,21.87,22.27,21.7,22.27,1157900,16.9370072549676,17.2467833364485,16.8053524203383,17.2467833364485,1495144.48560992,0.0,1.0
2004-02-23,21.2,21.87,21.1,21.87,1484900,16.4181323184871,16.9370072549676,16.3406882981169,16.9370072549676,1917384.96129387,0.0,1.0
2004-02-24,20.95,21.25,20.9,21.2,1229400,16.2245222675616,16.4568543286723,16.1858002573765,16.4181323184871,1587469.23793836,0.0,1.0
2004-02-25,21.43,21.5,21.02,21.02,884900,16.5962535653387,16.6504643795978,16.2787330818207,16.2787330818207,1142631.7949013,0.0,1.0
2004-02-26,21.45,21.75,20.98,21.28,837400,16.6117423694127,16.8440744305234,16.2477554736727,16.4800875347833,1081297.16922855,0.0,1.0
2004-02-27,21.95,22.05,21.51,21.6,1033100,16.9989624712638,17.076406491634,16.6582087816348,16.727908399968,1333995.82700026,0.0,1.0
2004-03-01,22.4,22.44,22.0,22.0,531600,17.3474605629298,17.3784381710779,17.0376844814489,17.0376844814489,686431.305423812,0.0,1.0
2004-03-02,22.5,22.9,22.39,22.79,960800,17.4249045833,17.7346806647809,17.3397161608928,17.6494922423737,1240638.07044996,0.0,1.0
2004-03-03,22.52,22.59,22.4,22.5,1013400,17.4403933873741,17.4946042016332,17.3474605629298,17.4249045833,1308558.09803704,0.0,1.0
2004-03-04,22.6,22.81,22.43,22.53,904500,17.5023486036703,17.6649810464477,17.3706937690409,17.4481377894111,1167940.39833679,0.0,1.0
2004-03-05,22.65,22.78,22.44,22.45,998800,17.5410706138554,17.6417478403367,17.3784381710779,17.3861825731149,1289705.77098815,0.0,1.0
2004-03-08,23.1,23.45,22.83,22.9,1576800,17.8895687055214,18.1606227768172,17.6804698505218,17.7346806647809,2036051.32127965,0.0,1.0
2004-03-09,22.68,23.1,22.65,23.1,752100,17.5643038199664,17.8895687055214,17.5410706138554,17.8895687055214,971153.094073081,0.0,1.0
2004-03-10,22.64,22.79,22.5,22.68,1260100,17.5333262118184,17.6494922423737,17.4249045833,17.5643038199664,1627110.77495211,0.0,1.0
2004-03-11,22.11,23.02,22.1,22.68,2656000,17.1228729038562,17.8276134892252,17.1151285018192,17.5643038199664,3429574.01656441,0.0,1.0
2004-03-12,22.7,22.85,22.25,22.25,882500,17.5797926240405,17.6959586545958,17.2312945323745,17.2312945323745,1139532.78223573,0.0,1.0
2004-03-15,22.56,22.65,22.37,22.6,371500,17.4713709955222,17.5410706138554,17.3242273568188,17.5023486036703,479701.335524728,0.0,1.0
2004-03-16,22.58,22.76,22.3,22.66,343300,17.4868597995962,17.6262590362626,17.2700165425596,17.5488150158924,443287.936704279,0.0,1.0
2004-03-17,22.77,22.89,22.52,22.58,286400,17.6340034382996,17.7269362627439,17.4403933873741,17.4868597995962,369815.511424718,0.0,1.0
2004-03-18,22.85,22.94,22.56,22.7,435800,17.6959586545958,17.765658272929,17.4713709955222,17.5797926240405,562729.049856466,0.0,1.0
2004-03-19,22.53,22.81,22.45,22.8,577400,17.4481377894111,17.6649810464477,17.3861825731149,17.6572366444107,745570.797125111,0.0,1.0
2004-03-22,22.32,22.52,22.21,22.51,308100,17.2855053466336,17.4403933873741,17.2003169242264,17.4326489853371,397835.750942582,0.0,1.0
2004-03-23,22.33,22.47,22.24,22.35,428800,17.2932497486707,17.401671377189,17.2235501303375,17.3087385527447,553690.262915218,0.0,1.0
2004-03-24,22.25,22.35,22.17,22.33,275800,17.2312945323745,17.3087385527447,17.1693393160783,17.2932497486707,356128.205485115,0.0,1.0
2004-03-25,22.16,22.31,22.15,22.25,385500,17.1615949140413,17.2777609445966,17.1538505120043,17.2312945323745,497778.909407222,0.0,1.0
2004-03-26,22.55,23.01,22.18,22.2,490500,17.4636265934852,17.8198690871882,17.1770837181153,17.1925725221894,633360.713525919,0.0,1.0
2004-03-29,22.71,23.0,22.67,22.75,298800,17.5875370260775,17.8121246851512,17.5565594179294,17.6185146342256,385827.076863497,0.0,1.0
2004-03-30,22.88,22.92,22.6,22.7,233300,17.7191918607069,17.750169468855,17.5023486036703,17.5797926240405,301249.856198975,0.0,1.0
2004-03-31,23.16,23.24,22.7,22.9,470400,17.9360351177435,17.9979903340397,17.5797926240405,17.7346806647809,607406.48245177,0.0,1.0
2004-04-01,23.2,23.3,23.0,23.12,661100,17.9670127258916,18.0444567462618,17.8121246851512,17.9050575095954,853648.863836873,0.0,1.0
2004-04-02,23.38,23.46,23.08,23.3,503500,18.106411962558,18.1683671788542,17.8740799014473,18.0444567462618,650147.032131093,0.0,1.0
2004-04-05,23.4,23.47,23.17,23.38,604100,18.121900766632,18.1761115808912,17.9437795197805,18.106411962558,780047.313029581,0.0,1.0
2004-04-06,23.35,23.42,23.27,23.35,161000,18.0831787564469,18.1373895707061,18.0212235401508,18.0831787564469,207892.099648672,0.0,1.0
2004-04-07,23.25,23.35,23.1,23.35,167800,18.0057347360767,18.0831787564469,17.8895687055214,18.0831787564469,216672.635534454,0.0,1.0
2004-04-08,23.65,23.68,23.35,23.35,684900,18.3155108175576,18.3387440236687,18.0831787564469,18.0831787564469,884380.739437111,0.0,1.0
2004-04-12,23.76,24.0,23.43,23.55,411100,18.4006992399648,18.5865648888534,18.1451339727431,18.2380667971874,530835.044506639,0.0,1.0
2004-04-13,23.1,23.79,23.1,23.7,284200,17.8895687055214,18.4239324460759,17.8895687055214,18.3542328277427,366974.74981461,0.0,1.0
2004-04-14,22.66,23.11,22.6,23.0,694100,17.5488150158924,17.8973131075584,17.5023486036703,17.8121246851512,896260.287988464,0.0,1.0
2004-04-15,22.26,22.78,22.08,22.57,1070500,17.2390389344115,17.6417478403367,17.0996396977451,17.4791153975592,1382288.77437207,0.0,1.0
2004-04-16,22.5,22.5,22.15,22.26,827000,17.4249045833,17.4249045833,17.1538505120043,17.2390389344115,1067868.11434442,0.0,1.0
2004-04-19,22.6,23.0,22.41,22.54,460800,17.5023486036703,17.8121246851512,17.3552049649668,17.4558821914481,595010.431789488,0.0,1.0
2004-04-20,22.52,22.75,22.45,22.6,654900,17.4403933873741,17.6185146342256,17.3861825731149,17.5023486036703,845643.081117482,0.0,1.0
2004-04-21,22.74,22.86,22.44,22.52,738300,17.6107702321886,17.7037030566328,17.3784381710779,17.4403933873741,953333.771246048,0.0,1.0
2004-04-22,23.33,23.44,22.73,22.74,1131000,18.0676899523729,18.1528783747801,17.6030258301516,17.6107702321886,1460409.71864998,0.0,1.0
2004-04-23,23.13,23.3,22.91,23.25,963200,17.9128019116324,18.0444567462618,17.742425066818,18.0057347360767,1243737.08311553,0.0,1.0
2004-04-26,23.07,23.34,22.91,23.1,815300,17.8663354994103,18.0754343544099,17.742425066818,17.8895687055214,1052760.42759976,0.0,1.0
2004-04-27,22.33,23.01,22.31,23.0,1673200,17.2932497486707,17.8198690871882,17.2777609445966,17.8121246851512,2160528.33001339,0.0,1.0
2004-04-28,21.94,22.11,21.85,22.0,2201900,16.9912180692268,17.1228729038562,16.9215184508936,17.0376844814489,2843214.99513298,0.0,1.0
2004-04-29,21.1,21.94,21.1,21.94,4151100,16.3406882981169,16.9912180692268,16.3406882981169,16.9912180692268,5360129.78168696,0.0,1.0
2004-04-30,19.8,20.16,19.5,19.9,14477800,15.333916033304,15.6127145066368,15.1015839721934,15.4113600536743,18694535.6539971,0.0,1.0
2004-05-03,20.0,20.13,19.68,19.8,2481800,15.4888040740445,15.5894813005258,15.2409832088598,15.333916033304,3204637.3472551,0.0,1.0
2004-05-04,19.97,20.03,19.81,19.95,1178600,15.4655708679334,15.5120372801555,15.3416604353411,15.4500820638594,1521873.46985046,0.0,1.0
2004-05-05,19.41,19.85,19.38,19.75,2040500,15.0318843538602,15.3726380434891,15.0086511477491,15.2951940231189,2634806.39337337,0.0,1.0
2004-05-06,18.28,19.35,18.151,19.25,6678000,14.1567669236767,14.985417941638,14.0568641373991,14.9079739212678,8623002.7419492,0.0,1.0
2004-05-07,17.65,18.25,17.65,18.15,28035300,13.6688695953443,14.1335337175656,13.6688695953443,14.0560896971954,36200729.0762756,0.0,1.0
2004-05-10,17.32,17.58,17.1,17.5,5721000,13.4133043281225,13.6146587810851,13.242927483308,13.5527035647889,7387271.44155311,0.0,1.0
2004-05-11,17.99,18.0,17.47,17.51,7966200,13.932179264603,13.93992366664,13.5294703586779,13.5604479668259,10286397.7901941,0.0,1.0
2004-05-12,17.8,17.98,17.52,17.98,5972200,13.7850356258996,13.924434862566,13.568192368863,13.924434862566,7711634.76721611,0.0,1.0
2004-05-13,17.99,18.02,17.65,17.7,3640500,13.932179264603,13.9554124707141,13.6688695953443,13.7075916055294,4700814.83708688,0.0,1.0
2004-05-14,17.84,18.02,17.76,17.99,1862500,13.8160132340477,13.9554124707141,13.7540580177515,13.932179264603,2404962.95401025,0.0,1.0
2004-05-17,17.34,17.71,17.2,17.55,1921000,13.4287931321966,13.7153360075664,13.3203715036783,13.591425574974,2480501.38773352,0.0,1.0
2004-05-18,17.98,17.99,17.45,17.55,3807900,13.924434862566,13.932179264603,13.5139815546038,13.591425574974,4916970.9705104,0.0,1.0
2004-05-19,18.11,18.5,17.99,18.5,6396700,14.0251120890473,14.3271437684911,13.932179264603,14.3271437684911,8259772.63243884,0.0,1.0
2004-05-20,18.08,18.25,17.85,18.23,1394300,14.0018788829362,14.1335337175656,13.8237576360847,14.1180449134915,1800397.23316859,0.0,1.0
2004-05-21,18.08,18.27,17.93,18.1,1969000,14.0018788829362,14.1490225216396,13.8857128523809,14.0173676870103,2542481.64104493,0.0,1.0
2004-05-24,18.1,18.26,18.05,18.09,1106000,14.0173676870103,14.1412781196026,13.9786456768251,14.0096232849732,1428128.33671695,0.0,1.0
2004-05-25,18.36,18.41,17.8,18.1,1526300,14.2187221399728,14.2574441501579,13.7850356258996,14.0173676870103,1970842.92977495,0.0,1.0
2004-05-26,18.11,18.48,18.07,18.36,1588000,14.0251120890473,14.3116549644171,13.9941344808992,14.2187221399728,2050513.38038565,0.0,1.0
2004-05-27,18.56,18.8,18.15,18.23,2504800,14.3736101807133,14.5594758296018,14.0560896971954,14.1180449134915,3234336.21863348,0.0,1.0
2004-05-28,18.94,18.98,18.35,18.6,2213800,14.6678974581201,14.6988750662682,14.2109777379358,14.4045877888614,2858580.9329331,0.0,1.0
2004-06-01,18.84,18.9,18.55,18.89,1358500,14.5904534377499,14.636919849972,14.3658657786763,14.629175447935,1754170.2942405,0.0,1.0
2004-06-02,18.82,18.89,18.7,18.88,1335500,14.5749646336759,14.629175447935,14.4820318092316,14.621431045898,1724471.42286211,0.0,1.0
2004-06-03,18.68,18.82,18.61,18.7,1218500,14.4665430051575,14.5749646336759,14.4123321908984,14.4820318092316,1573394.55541557,0.0,1.0
2004-06-04,18.73,18.8,18.44,18.76,527500,14.5052650153427,14.5594758296018,14.280677356269,14.5284982214537,681137.158786793,0.0,1.0
2004-06-07,18.9,18.99,18.7,18.8,934400,14.636919849972,14.7066194683052,14.4820318092316,14.5594758296018,1206548.93112869,0.0,1.0
2004-06-08,18.98,19.0,18.7,18.9,721600,14.6988750662682,14.7143638703423,14.4820318092316,14.636919849972,931769.80811479,0.0,1.0
2004-06-09,18.62,18.98,18.6,18.9,553800,14.4200765929354,14.6988750662682,14.4045877888614,14.636919849972,715097.172580337,0.0,1.0
2004-06-10,18.74,18.78,18.55,18.62,574100,14.5130094173797,14.5439870255278,14.3658657786763,14.4200765929354,741309.65470995,0.0,1.0
2004-06-14,18.53,18.77,18.35,18.75,670000,14.3503769746022,14.5362426234907,14.2109777379358,14.5207538194167,865141.03580503,0.0,1.0
2004-06-15,18.69,18.78,18.4,18.6,515900,14.4742874071946,14.5439870255278,14.2496997481209,14.4045877888614,666158.597569871,0.0,1.0
2004-06-16,18.93,18.95,18.55,18.68,801900,14.6601530560831,14.6756418601571,14.3658657786763,14.4665430051575,1035457.60688366,0.0,1.0
2004-06-17,19.14,19.2,18.85,19.0,630300,14.8227854988606,14.8692519110827,14.5981978397869,14.7143638703423,813878.201295386,0.0,1.0
2004-06-18,18.98,19.1,18.83,19.1,519600,14.6988750662682,14.7918078907125,14.5827090357129,14.7918078907125,670936.242095961,0.0,1.0
2004-06-21,19.24,19.24,18.885,18.98,657400,14.9002295192308,14.9002295192308,14.6253032469165,14.6988750662682,848871.219310785,0.0,1.0
2004-06-22,19.35,19.59,19.21,19.24,1937600,14.985417941638,15.1712835905266,14.8769963131197,14.9002295192308,2501936.22533706,0.0,1.0
2004-06-23,19.29,19.49,19.12,19.42,935600,14.9389515294159,15.0938395701563,14.8072966947865,15.0396287558972,1208098.43746147,0.0,1.0
2004-06-24,19.28,19.44,19.2,19.24,1439300,14.9312071273789,15.0551175599712,14.8692519110827,14.9002295192308,1858503.72064803,0.0,1.0
2004-06-25,19.89,19.96,19.3,19.45,7409600,15.4036156516372,15.4578264658964,14.9466959314529,15.0628619620083,9567685.10283726,0.0,1.0
2004-06-28,19.96,20.24,19.75,19.89,2766900,15.4578264658964,15.674669722933,15.2951940231189,15.4036156516372,3572774.22681931,0.0,1.0
2004-06-29,19.9,19.98,19.8,19.96,965200,15.4113600536743,15.4733152699704,15.333916033304,15.4578264658964,1246319.59367017,0.0,1.0
2004-06-30,19.9,19.99,19.82,19.94,931200,15.4113600536743,15.4810596720075,15.3494048373781,15.4423376618223,1202416.91424126,0.0,1.0
2004-07-01,19.93,20.0,19.8,19.9,817700,15.4345932597853,15.4888040740445,15.333916033304,15.4113600536743,1055859.44026533,0.0,1.0
2004-07-02,19.94,20.06,19.9,20.0,452200,15.4423376618223,15.5352704862666,15.4113600536743,15.4888040740445,583905.636404531,0.0,1.0
2004-07-06,19.87,19.91,19.64,19.85,781600,15.3881268475632,15.4191044557113,15.2100056007117,15.3726380434891,1009245.12475405,0.0,1.0
2004-07-07,19.5,19.95,19.29,19.9,789400,15.1015839721934,15.4500820638594,14.9389515294159,15.4113600536743,1019316.91591715,0.0,1.0
2004-07-08,19.44,19.55,19.1,19.5,1113800,15.0551175599712,15.1403059823785,14.7918078907125,15.1015839721934,1438200.12788007,0.0,1.0
2004-07-09,19.09,19.5,19.0,19.46,1992000,14.7840634886755,15.1015839721934,14.7143638703423,15.0706063640453,2572180.5124233,0.0,1.0
2004-07-12,18.9,19.24,18.8,19.17,2472600,14.636919849972,14.9002295192308,14.5594758296018,14.8460187049716,3192757.79870376,0.0,1.0
2004-07-13,18.94,19.1,18.86,18.9,476000,14.6678974581201,14.7918078907125,14.6059422418239,14.636919849972,614637.512004768,0.0,1.0
2004-07-14,18.8,18.95,18.65,18.9,1176400,14.5594758296018,14.6756418601571,14.4433097990465,14.636919849972,1519032.70824035,0.0,1.0
2004-07-15,18.89,18.93,18.56,18.72,589100,14.629175447935,14.6601530560831,14.3736101807133,14.4975206133056,760678.483869766,0.0,1.0
2004-07-16,18.75,19.03,18.67,19.03,473900,14.5207538194167,14.7375970764533,14.4587986031205,14.7375970764533,611925.875922393,0.0,1.0
2004-07-19,18.75,18.8,18.6,18.75,634200,14.5207538194167,14.5594758296018,14.4045877888614,14.5207538194167,818914.09687694,0.0,1.0
2004-07-20,18.54,18.75,18.38,18.75,992600,14.3581213766392,14.5207538194167,14.2342109440469,14.5207538194167,1281699.98826877,0.0,1.0
2004-07-21,18.5,18.79,18.4,18.5,1020300,14.3271437684911,14.5517314275648,14.2496997481209,14.3271437684911,1317467.75945056,0.0,1.0
2004-07-22,18.2,18.45,17.8,18.4,1568900,14.0948117073805,14.288421758306,13.7850356258996,14.2496997481209,2025850.40458882,0.0,1.0
2004-07-23,18.31,18.31,17.98,18.21,1188000,14.1800001297877,14.1800001297877,13.924434862566,14.1025561094175,1534011.26945728,0.0,1.0
2004-07-26,18.35,18.41,18.18,18.25,553800,14.2109777379358,14.2574441501579,14.0793229033064,14.1335337175656,715097.172580337,0.0,1.0
2004-07-27,18.38,18.4,18.16,18.35,831900,14.2342109440469,14.2496997481209,14.0638340992324,14.2109777379358,1074195.26520329,0.0,1.0
2004-07-28,17.98,18.34,17.71,18.3,995100,13.924434862566,14.2032333358988,13.7153360075664,14.1722557277507,1284928.12646207,0.0,1.0
2004-07-29,18.07,18.24,18.02,18.15,661500,13.9941344808992,14.1257893155286,13.9554124707141,14.0560896971954,854165.365947801,0.0,1.0
2004-07-30,17.98,18.18,17.91,18.0,768500,13.924434862566,14.0793229033064,13.8702240483068,13.93992366664,992329.680621141,0.0,1.0
2004-08-02,17.95,17.95,17.65,17.82,735900,13.9012016564549,13.9012016564549,13.6688695953443,13.8005244299736,950234.758580481,0.0,1.0
2004-08-03,17.79,17.94,17.65,17.93,911100,13.7772912238626,13.8934572544179,13.6688695953443,13.8857128523809,1176462.6831671,0.0,1.0
2004-08-04,17.59,17.77,17.45,17.75,1244400,13.6224031831221,13.7618024197885,13.5139815546038,13.7463136157145,1606838.06709818,0.0,1.0
2004-08-05,17.15,17.46,16.5,17.45,4966800,13.2816494934931,13.5217259566408,12.7782633610867,13.5139815546038,6413406.71139766,0.0,1.0
2004-08-06,16.94,17.29,16.81,17.05,1963300,13.1190170507157,13.3900711220115,13.0183398242344,13.2042054731229,2535121.4859642,0.0,1.0
2004-08-09,17.05,17.16,16.82,16.82,827500,13.2042054731229,13.2893938955302,13.0260842262714,13.0260842262714,1068513.74198308,0.0,1.0
2004-08-10,17.28,17.41,17.1,17.1,2145400,13.3823267199744,13.4830039464557,13.242927483308,13.242927483308,2770259.07196435,0.0,1.0
2004-08-11,17.1,17.13,16.99,17.1,1470600,13.242927483308,13.2661606894191,13.1577390609008,13.242927483308,1898920.01082818,0.0,1.0
2004-08-12,17.15,17.15,17.01,17.1,1750700,13.2816494934931,13.2816494934931,13.1732278649748,13.242927483308,2260600.61400578,0.0,1.0
2004-08-13,15.74,16.21,15.43,15.8,17308300,12.189688806273,12.5536757020131,11.9496123431253,12.2361552184951,22349433.716454,0.0,1.0
2004-08-16,15.96,16.09,15.661,15.74,2381000,12.3600656510875,12.4607428775688,12.1285080301805,12.189688806273,3074478.81530116,0.0,1.0
2004-08-17,16.2,16.26,15.88,15.88,1573700,12.545931299976,12.5923977121982,12.2981104347913,12.2981104347913,2032048.42991997,0.0,1.0
2004-08-18,16.41,16.5,16.1,16.1,1780200,12.7085637427535,12.7782633610867,12.4684872796058,12.4684872796058,2298692.64468674,0.0,1.0
2004-08-19,16.61,16.8,16.4,16.4,1809600,12.8634517834939,13.0105954221974,12.7008193407165,12.7008193407165,2336655.54983998,0.0,1.0
2004-08-20,16.75,16.79,16.6,16.6,798200,12.9718734120123,13.0028510201603,12.8557073814569,12.8557073814569,1030679.96235757,0.0,1.0
2004-08-23,16.67,16.91,16.6,16.68,357500,12.9099181957161,13.0957838446046,12.8557073814569,12.9176625977531,461623.761642235,0.0,1.0
2004-08-24,16.65,16.74,16.41,16.69,1034700,12.894429391642,12.9641290099752,12.7085637427535,12.9254069997901,1336061.83544398,0.0,1.0
2004-08-25,16.85,16.93,16.46,16.55,1254700,13.0493174323825,13.1112726486787,12.7472857529386,12.8169853712718,1620137.99645458,0.0,1.0
2004-08-26,16.71,16.96,16.62,16.75,1199400,12.9408958038642,13.1345058547897,12.871196185531,12.9718734120123,1548731.57961873,0.0,1.0
2004-08-27,17.0,17.05,16.75,16.75,1305200,13.1654834629378,13.2042054731229,12.9718734120123,12.9718734120123,1685346.38795929,0.0,1.0
2004-08-30,16.99,17.1,16.8,16.8,683800,13.1577390609008,13.242927483308,13.0105954221974,13.0105954221974,882960.358632057,0.0,1.0
2004-08-31,17.0,17.03,16.72,16.99,1160700,13.1654834629378,13.1887166690489,12.9486402059012,13.1577390609008,1498760.00038642,0.0,1.0
2004-09-01,17.35,17.38,16.74,16.93,1380700,13.4365375342336,13.4597707403447,12.9641290099752,13.1112726486787,1782836.16139702,0.0,1.0
2004-09-02,17.42,17.5,17.17,17.3,496600,13.4907483484927,13.5527035647889,13.2971382975672,13.3978155240485,641237.370717581,0.0,1.0
2004-09-03,17.29,17.44,17.23,17.38,195300,13.3900711220115,13.5062371525668,13.3436047097893,13.4597707403447,252182.155660779,0.0,1.0
2004-09-07,17.34,17.39,17.2,17.23,590700,13.4287931321966,13.4675151423817,13.3203715036783,13.3436047097893,762744.492313477,0.0,1.0
2004-09-08,17.17,17.26,17.13,17.25,684700,13.2971382975672,13.3668379159004,13.2661606894191,13.3590935138634,884122.488381646,0.0,1.0
2004-09-09,17.49,17.58,17.23,17.25,1192900,13.5449591627519,13.6146587810851,13.3436047097893,13.3590935138634,1540338.42031615,0.0,1.0
2004-09-10,17.48,17.93,17.4,17.6,1522200,13.5372147607149,13.8857128523809,13.4752595444187,13.6301475851591,1965548.78313793,0.0,1.0
2004-09-13,17.47,17.62,17.44,17.5,959100,13.5294703586779,13.6456363892332,13.5062371525668,13.5527035647889,1238442.93647851,0.0,1.0
2004-09-14,17.76,18.37,17.75,18.28,4220600,13.7540580177515,14.2264665420099,13.7463136157145,14.1567669236767,5449872.02346076,0.0,1.0
2004-09-15,17.73,17.95,17.61,17.8,801800,13.7308248116404,13.9012016564549,13.6378919871962,13.7850356258996,1035328.48135593,0.0,1.0
2004-09-16,18.0,18.01,17.75,17.75,966000,13.93992366664,13.9476680686771,13.7463136157145,13.7463136157145,1247352.59789203,0.0,1.0
2004-09-17,17.87,18.04,17.85,18.01,727500,13.8392464401587,13.9709012747881,13.8237576360847,13.9476680686771,939388.214250986,0.0,1.0
2004-09-20,17.66,17.93,17.5,17.72,822300,13.6766139973813,13.8857128523809,13.5527035647889,13.7230804096034,1061799.21454101,0.0,1.0
2004-09-21,17.64,17.74,17.54,17.66,1113400,13.6611251933072,13.7385692136775,13.583681172937,13.6766139973813,1437683.62576914,0.0,1.0
2004-09-22,17.6,17.67,17.49,17.6,1614700,13.6301475851591,13.6843583994183,13.5449591627519,13.6301475851591,2084989.89629013,0.0,1.0
2004-09-23,17.75,17.78,17.6,17.65,2011000,13.7463136157145,13.7695468218255,13.6301475851591,13.6688695953443,2596714.3626924,0.0,1.0
2004-09-24,17.72,17.86,17.63,17.85,450900,13.7230804096034,13.8315020381217,13.6533807912702,13.8237576360847,582227.004544012,0.0,1.0
2004-09-27,17.62,17.72,17.43,17.72,426800,13.6456363892332,13.7230804096034,13.4984927505298,13.7230804096034,551107.752360576,0.0,1.0
2004-09-28,17.6,17.63,17.47,17.62,1485900,13.6301475851591,13.6533807912702,13.5294703586779,13.6456363892332,1918676.21657119,0.0,1.0
2004-09-29,17.65,17.71,17.51,17.55,514400,13.6688695953443,13.7153360075664,13.5604479668259,13.591425574974,664221.714653889,0.0,1.0
2004-09-30,17.66,17.78,17.5,17.68,821700,13.6766139973813,13.7695468218255,13.5527035647889,13.6921028014553,1061024.46137461,0.0,1.0
2004-10-01,17.66,17.84,17.63,17.7,924200,13.6766139973813,13.8160132340477,13.6533807912702,13.7075916055294,1193378.12730001,0.0,1.0
2004-10-04,17.84,17.88,17.65,17.76,803400,13.8160132340477,13.8469908421958,13.6688695953443,13.7540580177515,1037394.48979964,0.0,1.0
2004-10-05,17.66,17.85,17.6,17.84,937700,13.6766139973813,13.8237576360847,13.6301475851591,13.8160132340477,1210810.07354384,0.0,1.0
2004-10-06,17.62,17.72,17.53,17.66,408100,13.6456363892332,13.7230804096034,13.5759367709,13.6766139973813,526961.278674675,0.0,1.0
2004-10-07,17.64,17.65,17.43,17.55,1231700,13.6611251933072,13.6688695953443,13.4984927505298,13.591425574974,1590439.1250762,0.0,1.0
2004-10-08,17.56,17.64,17.54,17.64,517400,13.5991699770111,13.6611251933072,13.583681172937,13.6611251933072,668095.480485852,0.0,1.0
2004-10-11,17.52,17.62,17.49,17.6,575400,13.568192368863,13.6456363892332,13.5449591627519,13.6301475851591,742988.286570466,0.0,1.0
2004-10-12,17.51,17.57,17.46,17.5,501000,13.5604479668259,13.6069143790481,13.5217259566408,13.5527035647889,646918.893937793,0.0,1.0
2004-10-13,17.33,17.6,17.29,17.6,2260600,13.4210487301595,13.6301475851591,13.3900711220115,13.6301475851591,2919011.67991172,0.0,1.0
2004-10-14,16.79,17.39,16.64,17.38,3456400,13.0028510201603,13.4675151423817,12.886684989605,13.4597707403447,4463094.74053211,0.0,1.0
2004-10-15,16.75,16.79,16.16,16.7,1934900,12.9718734120123,13.0028510201603,12.5149536918279,12.9331514018271,2498449.83608828,0.0,1.0
2004-10-18,16.95,17.1,16.67,16.67,513800,13.1267614527527,13.242927483308,12.9099181957161,12.9099181957161,663446.961487498,0.0,1.0
2004-10-19,16.54,16.93,16.33,16.92,1552600,12.8092409692348,13.1112726486787,12.6466085264573,13.1035282466416,2004802.94356849,0.0,1.0
2004-10-20,16.38,16.54,16.2,16.54,582900,12.6853305366424,12.8092409692348,12.545931299976,12.8092409692348,752672.701150377,0.0,1.0
2004-10-21,16.64,16.77,16.3,16.38,794700,12.886684989605,12.9873622160863,12.6233753203463,12.6853305366424,1026160.56888695,0.0,1.0
2004-10-22,16.62,16.95,16.55,16.8,436100,12.871196185531,13.1267614527527,12.8169853712718,13.0105954221974,563116.42643966,0.0,1.0
2004-10-25,16.55,16.59,16.31,16.5,491900,12.8169853712718,12.8479629794199,12.6311197223833,12.7782633610867,635168.47091417,0.0,1.0
2004-10-26,16.98,16.99,16.75,16.8,499500,13.1499946588638,13.1577390609008,12.9718734120123,13.0105954221974,644982.011021807,0.0,1.0
2004-10-27,16.98,17.03,16.8,17.03,391200,13.1499946588638,13.1887166690489,13.0105954221974,13.1887166690489,505139.06448795,0.0,1.0
2004-10-28,16.78,17.08,16.706,17.0,685900,12.9951066181233,13.227438679234,12.9377980430494,13.1654834629378,885671.994714434,0.0,1.0
2004-10-29,16.76,16.91,16.71,16.82,471600,12.9796178140493,13.0957838446046,12.9408958038642,13.0260842262714,608955.988784554,0.0,1.0
2004-11-01,16.9,16.95,16.68,16.76,534000,13.0880394425676,13.1267614527527,12.9176625977531,12.9796178140493,689530.318089381,0.0,1.0
2004-11-02,16.86,17.0,16.86,17.0,581700,13.0570618344195,13.1654834629378,13.0570618344195,13.1654834629378,751123.19481759,0.0,1.0
2004-11-03,16.81,17.13,16.81,16.86,687200,13.0183398242344,13.2661606894191,13.0183398242344,13.0570618344195,887350.626574948,0.0,1.0
2004-11-04,16.71,17.09,16.7,16.81,987500,12.9408958038642,13.235183081271,12.9331514018271,13.0183398242344,1275114.58635442,0.0,1.0
2004-11-05,16.73,16.78,16.58,16.71,1536100,12.9563846079382,12.9951066181233,12.8402185773829,12.9408958038642,1983497.2314927,0.0,1.0
2004-11-08,17.95,18.5,17.6,17.65,3085100,13.9012016564549,14.3271437684911,13.6301475851591,13.6688695953443,3983651.65606284,0.0,1.0
2004-11-09,18.25,18.58,17.9,17.91,2613500,14.1335337175656,14.3890989847873,13.8624796462698,13.8702240483068,3374695.66727827,0.0,1.0
2004-11-10,18.8,19.0,18.37,18.38,1877800,14.5594758296018,14.7143638703423,14.2264665420099,14.2342109440469,2424719.15975326,0.0,1.0
2004-11-11,19.09,19.18,18.87,18.95,1724800,14.7840634886755,14.8537631070087,14.613686643861,14.6756418601571,2227157.10232315,0.0,1.0
2004-11-12,19.11,19.27,18.9,19.2,1812200,14.7995522927495,14.9234627253419,14.636919849972,14.8692519110827,2340012.81356101,0.0,1.0
2004-11-15,19.16,19.21,18.94,19.05,1085400,14.8382743029346,14.8769963131197,14.6678974581201,14.7530858805274,1401528.47800415,0.0,1.0
2004-11-16,18.86,19.15,18.66,19.15,1482700,14.6059422418239,14.8305299008976,14.4510542010835,14.8305299008976,1914544.19968376,0.0,1.0
2004-11-17,18.75,19.1,18.75,18.91,480500,14.5207538194167,14.7918078907125,14.5207538194167,14.6446642520091,620448.160752711,0.0,1.0
2004-11-18,18.73,18.78,18.55,18.75,833600,14.5052650153427,14.5439870255278,14.3658657786763,14.5207538194167,1076390.39917473,0.0,1.0
2004-11-19,18.66,18.91,18.48,18.71,750200,14.4510542010835,14.6446642520091,14.3116549644171,14.4897762112686,968699.709046169,0.0,1.0
2004-11-22,18.71,18.9,18.55,18.55,332800,14.4897762112686,14.636919849972,14.3658657786763,14.3658657786763,429729.756292409,0.0,1.0
2004-11-23,18.78,18.95,18.68,18.7,825100,14.5439870255278,14.6756418601571,14.4665430051575,14.4820318092316,1065414.7293175,0.0,1.0
2004-11-24,18.81,18.95,18.75,18.75,898700,14.5672202316388,14.6756418601571,14.5207538194167,14.5207538194167,1160451.11772833,0.0,1.0
2004-11-26,18.74,18.84,18.7,18.84,398100,14.5130094173797,14.5904534377499,14.4820318092316,14.5904534377499,514048.725901465,0.0,1.0
2004-11-29,18.89,18.95,18.71,18.84,900700,14.629175447935,14.6756418601571,14.4897762112686,14.5904534377499,1163033.62828297,0.0,1.0
2004-11-30,18.99,19.09,18.92,19.0,1575500,14.7066194683052,14.7840634886755,14.6524086540461,14.7143638703423,2034372.68941914,0.0,1.0
2004-12-01,19.04,19.04,18.9,18.99,1319200,14.7453414784903,14.7453414784903,14.636919849972,14.7066194683052,1703423.96184179,0.0,1.0
2004-12-02,19.0,19.08,18.87,18.98,333100,14.7143638703423,14.7763190866384,14.613686643861,14.6988750662682,430117.132875604,0.0,1.0
2004-12-03,18.94,19.01,18.79,19.0,509500,14.6678974581201,14.7221082723793,14.5517314275648,14.7143638703423,657894.56379502,0.0,1.0
2004-12-06,18.81,18.95,18.76,18.95,1451800,14.5672202316388,14.6756418601571,14.5284982214537,14.6756418601571,1874644.41161454,0.0,1.0
2004-12-07,18.69,18.98,18.68,18.96,935100,14.4742874071946,14.6988750662682,14.4665430051575,14.6833862621942,1207452.80982281,0.0,1.0
2004-12-08,18.72,18.77,18.59,18.69,1319100,14.4975206133056,14.5362426234907,14.3968433868243,14.4742874071946,1703294.83631405,0.0,1.0
2004-12-09,18.74,18.75,18.58,18.7,716800,14.5130094173797,14.5207538194167,14.3890989847873,14.4820318092316,925571.782783648,0.0,1.0
2004-12-10,18.97,19.2,18.67,18.72,1715200,14.6911306642312,14.8692519110827,14.4587986031205,14.4975206133056,2214761.05166087,0.0,1.0
2004-12-13,19.0,19.03,18.85,18.98,714400,14.7143638703423,14.7375970764533,14.5981978397869,14.6988750662682,922472.770118076,0.0,1.0
2004-12-14,19.5,19.69,19.06,19.06,1555600,15.1015839721934,15.2487276108968,14.7608302825644,14.7608302825644,2008676.70940045,0.0,1.0
2004-12-15,19.64,19.65,19.48,19.55,3577600,15.2100056007117,15.2177500027487,15.0860951681193,15.1403059823785,4619594.88014339,0.0,1.0
2004-12-16,19.93,19.99,19.41,19.5,702100,15.4345932597853,15.4810596720075,15.0318843538602,15.1015839721934,906590.330207033,0.0,1.0
2004-12-17,19.77,19.92,19.68,19.68,598700,15.310682827193,15.4268488577483,15.2409832088598,15.2409832088598,773074.534532045,0.0,1.0
2004-12-20,19.4,19.67,19.26,19.65,645100,15.0241399518231,15.2332388068227,14.9157183233048,15.2177500027487,832988.77939974,0.0,1.0
2004-12-21,19.77,19.8,19.35,19.4,399100,15.310682827193,15.333916033304,14.985417941638,15.0241399518231,515339.981178786,0.0,1.0
2004-12-22,19.94,20.12,19.77,19.89,415000,15.4423376618223,15.5817368984887,15.310682827193,15.4036156516372,535870.940088192,0.0,1.0
2004-12-23,19.9,20.0,19.71,19.85,238700,15.4113600536743,15.4888040740445,15.2642164149708,15.3726380434891,308222.634696507,0.0,1.0
2004-12-27,19.81,19.9,19.7,19.9,157900,15.3416604353411,15.4113600536743,15.2564720129338,15.4113600536743,203889.208288976,0.0,1.0
2004-12-28,19.9,19.95,19.75,19.95,257500,15.4113600536743,15.4500820638594,15.2951940231189,15.4500820638594,332498.233910141,0.0,1.0
2004-12-29,20.1,20.11,19.76,19.8,573100,15.5662480944147,15.5739924964517,15.3029384251559,15.333916033304,740018.399432631,0.0,1.0
2004-12-30,20.14,20.15,19.99,20.05,192500,15.5972257025628,15.6049701045998,15.4810596720075,15.5275260842296,248566.640884281,0.0,1.0
2004-12-31,19.95,20.14,19.88,20.14,302700,15.4500820638594,15.5972257025628,15.3958712496002,15.5972257025628,390862.972445048,0.0,1.0
2005-01-03,20.01,20.09,19.9,19.95,1007500,15.4965484760815,15.5585036923777,15.4113600536743,15.4500820638594,1300939.69190085,0.0,1.0
2005-01-04,19.47,20.13,19.47,20.05,708100,15.0783507660823,15.5894813005258,15.0783507660823,15.5275260842296,914337.861870957,0.0,1.0
2005-01-05,19.45,19.58,19.4,19.52,444200,15.0628619620083,15.1635391884895,15.0241399518231,15.1170727762674,573575.59418596,0.0,1.0
2005-01-06,19.36,19.51,19.32,19.47,390800,14.9931623436751,15.1093283742304,14.962184735527,15.0783507660823,504622.562377022,0.0,1.0
2005-01-07,19.43,19.49,19.32,19.4,3383600,15.0473731579342,15.0938395701563,14.962184735527,15.0241399518231,4369091.35634313,0.0,1.0
2005-01-10,19.27,19.52,19.16,19.42,478000,14.9234627253419,15.1170727762674,14.8382743029346,15.0396287558972,617220.022559407,0.0,1.0
2005-01-11,19.56,19.6,19.18,19.26,647200,15.1480503844155,15.1790279925636,14.8537631070087,14.9157183233048,835700.415482112,0.0,1.0
2005-01-12,19.49,19.65,19.46,19.56,395800,15.0938395701563,15.2177500027487,15.0706063640453,15.1480503844155,511078.838763629,0.0,1.0
2005-01-13,19.28,19.5,19.24,19.5,288000,14.9312071273789,15.1015839721934,14.9002295192308,15.1015839721934,371881.51986843,0.0,1.0
2005-01-14,19.41,19.44,19.24,19.29,440300,15.0318843538602,15.0551175599712,14.9002295192308,14.9389515294159,568539.698604408,0.0,1.0
2005-01-18,19.7,19.75,19.3,19.37,342500,15.2564720129338,15.2951940231189,14.9466959314529,15.0009067457121,442254.932482422,0.0,1.0
2005-01-19,19.52,19.73,19.44,19.65,960000,15.1170727762674,15.2797052190449,15.0551175599712,15.2177500027487,1239605.0662281,0.0,1.0
2005-01-20,19.57,19.66,19.34,19.65,909400,15.1557947864525,15.2254944047857,14.977673539601,15.2177500027487,1174267.54919566,0.0,1.0
2005-01-21,19.53,19.75,19.48,19.75,295700,15.1248171783044,15.2951940231189,15.0860951681193,15.2951940231189,381824.185503803,0.0,1.0
2005-01-24,19.48,19.63,19.41,19.63,480300,15.0860951681193,15.2022611986747,15.0318843538602,15.2022611986747,620189.909697248,0.0,1.0
2005-01-25,19.54,19.58,19.39,19.46,789200,15.1325615803415,15.1635391884895,15.0163955497861,15.0706063640453,1019058.66486168,0.0,1.0
2005-01-26,19.48,19.58,19.19,19.53,607500,15.0860951681193,15.1635391884895,14.8615075090457,15.1248171783044,784437.580972472,0.0,1.0
2005-01-27,19.5,19.56,19.29,19.48,414900,15.1015839721934,15.1480503844155,14.9389515294159,15.0860951681193,535741.814560457,0.0,1.0
2005-01-28,19.0,19.51,18.98,19.45,566700,14.7143638703423,15.1093283742304,14.6988750662682,15.0628619620083,731754.365657774,0.0,1.0
2005-01-31,19.05,19.16,18.97,19.05,415400,14.7530858805274,14.8382743029346,14.6911306642312,14.7530858805274,536387.442199117,0.0,1.0
2005-02-01,19.49,19.5,19.08,19.1,586600,15.0938395701563,15.1015839721934,14.7763190866384,14.7918078907125,757450.345676465,0.0,1.0
2005-02-02,19.48,19.53,19.26,19.42,214000,15.0860951681193,15.1248171783044,14.9157183233048,15.0396287558972,276328.629346681,0.0,1.0
2005-02-03,19.43,19.53,19.26,19.4,503900,15.0473731579342,15.1248171783044,14.9157183233048,15.0241399518231,650663.534242022,0.0,1.0
2005-02-04,19.53,19.55,19.34,19.35,307400,15.1248171783044,15.1403059823785,14.977673539601,14.985417941638,396931.872248458,0.0,1.0
2005-02-07,19.62,19.75,19.44,19.53,1357800,15.1945167966376,15.2951940231189,15.0551175599712,15.1248171783044,1753266.41554638,0.0,1.0
2005-02-08,19.5,19.65,19.37,19.57,665900,15.1015839721934,15.2177500027487,15.0009067457121,15.1557947864525,859846.889168012,0.0,1.0
2005-02-09,19.43,19.49,19.24,19.47,429100,15.0473731579342,15.0938395701563,14.9002295192308,15.0783507660823,554077.639498416,0.0,1.0
2005-02-10,19.27,19.4,19.11,19.39,439200,14.9234627253419,15.0241399518231,14.7995522927495,15.0163955497861,567119.317799355,0.0,1.0
2005-02-11,19.26,19.27,19.074,19.27,665100,14.9157183233048,14.9234627253419,14.7716724454162,14.9234627253419,858813.884946159,0.0,1.0
2005-02-14,19.52,19.64,19.07,19.26,435100,15.1170727762674,15.2100056007117,14.7685746846014,14.9157183233048,561825.171162341,0.0,1.0
2005-02-15,19.65,19.71,19.37,19.45,224800,15.2177500027487,15.2642164149708,15.0009067457121,15.0628619620083,290274.186341747,0.0,1.0
2005-02-16,19.7,19.77,19.55,19.55,281800,15.2564720129338,15.310682827193,15.1403059823785,15.1403059823785,363875.737149041,0.0,1.0
2005-02-17,19.51,19.75,19.48,19.69,197700,15.1093283742304,15.2951940231189,15.0860951681193,15.2487276108968,255281.16832635,0.0,1.0
2005-02-18,19.57,19.71,19.45,19.51,392700,15.1557947864525,15.2642164149708,15.0628619620083,15.1093283742304,507075.947403934,0.0,1.0
2005-02-22,19.46,19.65,19.38,19.57,440700,15.0706063640453,15.2177500027487,15.0086511477491,15.1557947864525,569056.200715337,0.0,1.0
2005-02-23,19.24,19.53,19.05,19.5,1034400,14.9002295192308,15.1248171783044,14.7530858805274,15.1015839721934,1335674.45886078,0.0,1.0
2005-02-24,19.28,19.32,19.04,19.24,467600,14.9312071273789,14.962184735527,14.7453414784903,14.9002295192308,603790.96767527,0.0,1.0
2005-02-25,19.11,19.39,19.1,19.22,608200,14.7995522927495,15.0163955497861,14.7918078907125,14.8847407151567,785341.459666595,0.0,1.0
2005-02-28,18.92,19.15,18.8,19.07,759200,14.6524086540461,14.8305299008976,14.5594758296018,14.7685746846014,980321.006542056,0.0,1.0
2005-03-01,19.16,19.18,18.95,19.02,635300,14.8382743029346,14.8537631070087,14.6756418601571,14.7298526744163,820334.477681993,0.0,1.0
2005-03-02,19.23,19.28,19.05,19.13,949300,14.8924851171938,14.9312071273789,14.7530858805274,14.8150410968235,1225788.63476076,0.0,1.0
2005-03-03,19.06,19.33,19.04,19.28,822600,14.7608302825644,14.969929137564,14.7453414784903,14.9312071273789,1062186.5911242,0.0,1.0
2005-03-04,19.22,19.27,19.04,19.05,482700,14.8847407151567,14.9234627253419,14.7453414784903,14.7530858805274,623288.922362819,0.0,1.0
2005-03-07,19.24,19.28,19.15,19.17,291600,14.9002295192308,14.9312071273789,14.8305299008976,14.8460187049716,376530.038866786,0.0,1.0
2005-03-08,19.24,19.3,19.17,19.28,625600,14.9002295192308,14.9466959314529,14.8460187049716,14.9312071273789,807809.301491979,0.0,1.0
2005-03-09,19.12,19.24,19.03,19.2,728100,14.8072966947865,14.9002295192308,14.7375970764533,14.8692519110827,940162.967417377,0.0,1.0
2005-03-10,19.33,19.4,18.94,19.08,736000,14.969929137564,15.0241399518231,14.6678974581201,14.7763190866384,950363.884108211,0.0,1.0
2005-03-11,19.15,19.35,18.97,19.35,445600,14.8305299008976,14.985417941638,14.6911306642312,14.985417941638,575383.35157421,0.0,1.0
2005-03-14,19.8,19.84,19.2,19.25,1392100,15.333916033304,15.3648936414521,14.8692519110827,14.9079739212678,1797556.47155848,0.0,1.0
2005-03-15,19.85,20.44,19.81,20.03,1289600,15.3726380434891,15.8295577636735,15.3416604353411,15.5120372801555,1665202.80563309,0.0,1.0
2005-03-16,19.8,19.86,19.49,19.8,657500,15.333916033304,15.3803824455262,15.0938395701563,15.333916033304,849000.34483852,0.0,1.0
2005-03-17,19.83,20.0,19.4,19.78,408200,15.3571492394151,15.4888040740445,15.0241399518231,15.31842722923,527090.404202407,0.0,1.0
2005-03-18,19.91,20.0,19.78,19.84,611900,15.4191044557113,15.4888040740445,15.31842722923,15.3648936414521,790119.104192682,0.0,1.0
2005-03-21,19.85,20.0,19.74,19.99,699500,15.3726380434891,15.4888040740445,15.2874496210819,15.4810596720075,903233.066486,0.0,1.0
2005-03-22,19.95,20.09,19.75,19.79,2109600,15.4500820638594,15.5585036923777,15.2951940231189,15.326171631267,2724032.13303625,0.0,1.0
2005-03-23,19.79,19.92,19.75,19.85,1589100,15.326171631267,15.4268488577483,15.2951940231189,15.3726380434891,2051933.76119071,0.0,1.0
2005-03-24,19.91,19.93,19.8,19.8,638000,15.4191044557113,15.4345932597853,15.333916033304,15.333916033304,823820.866930758,0.0,1.0
2005-03-28,20.11,20.21,20.0,20.0,657700,15.5739924964517,15.6514365168219,15.4888040740445,15.4888040740445,849258.595893983,0.0,1.0
2005-03-29,20.12,20.43,20.1,20.18,1826700,15.5817368984887,15.8218133616364,15.5662480944147,15.6282033107109,2358736.01508217,0.0,1.0
2005-03-30,20.28,20.43,20.14,20.17,581000,15.7056473310811,15.8218133616364,15.5972257025628,15.6204589086739,750219.316123466,0.0,1.0
2005-03-31,20.42,20.47,20.19,20.29,889300,15.8140689595994,15.8527909697845,15.6359477127479,15.7133917331181,1148313.31812151,0.0,1.0
2005-04-01,20.12,20.6,19.93,20.47,733700,15.5817368984887,15.9534681962658,15.4345932597853,15.8527909697845,947393.996970376,0.0,1.0
2005-04-04,19.98,20.23,19.71,20.21,1525600,15.4733152699704,15.666925320896,15.2642164149708,15.6514365168219,1969939.05108083,0.0,1.0
2005-04-05,19.99,20.1,19.83,19.95,971900,15.4810596720075,15.5662480944147,15.3571492394151,15.4500820638594,1254971.00402822,0.0,1.0
2005-04-06,20.2,20.2,19.9,20.0,608800,15.6436921147849,15.6436921147849,15.4113600536743,15.4888040740445,786116.212832989,0.0,1.0
2005-04-07,20.39,20.44,20.13,20.25,552000,15.7908357534883,15.8295577636735,15.5894813005258,15.68241412497,712772.913081161,0.0,1.0
2005-04-08,20.26,20.4,20.18,20.39,700000,15.6901585270071,15.7985801555254,15.6282033107109,15.7908357534883,903878.694124655,0.0,1.0
2005-04-11,20.31,20.38,20.17,20.33,288400,15.7288805371922,15.7830913514513,15.6204589086739,15.7443693412662,372398.021979358,0.0,1.0
2005-04-12,20.43,20.46,20.19,20.26,219900,15.8218133616364,15.8450465677475,15.6359477127479,15.6901585270071,283947.035482875,0.0,1.0
2005-04-13,20.04,20.5,19.98,20.48,546500,15.5197816821926,15.8760241758956,15.4733152699704,15.8605353718215,705671.009055892,0.0,1.0
2005-04-14,19.81,20.09,19.78,20.0,434000,15.3416604353411,15.5585036923777,15.31842722923,15.4888040740445,560404.790357286,0.0,1.0
2005-04-15,19.76,19.87,19.27,19.5,1522400,15.3029384251559,15.3881268475632,14.9234627253419,15.1015839721934,1965807.0341934,0.0,1.0
2005-04-18,19.73,19.8,19.63,19.66,1495500,15.2797052190449,15.333916033304,15.2022611986747,15.2254944047857,1931072.26723346,0.0,1.0
2005-04-19,19.79,19.85,19.64,19.74,474800,15.326171631267,15.3726380434891,15.2100056007117,15.2874496210819,613088.005671983,0.0,1.0
2005-04-20,19.7,19.97,19.65,19.85,583700,15.2564720129338,15.4655708679334,15.2177500027487,15.3726380434891,753705.705372233,0.0,1.0
2005-04-21,19.91,20.0,19.63,19.75,1141000,15.4191044557113,15.4888040740445,15.2022611986747,15.2951940231189,1473322.27142319,0.0,1.0
2005-04-22,19.87,19.98,19.75,19.75,435600,15.3881268475632,15.4733152699704,15.2951940231189,15.2951940231189,562470.798801001,0.0,1.0
2005-04-25,19.86,20.03,19.77,19.92,380200,15.3803824455262,15.5120372801555,15.310682827193,15.4268488577483,490935.25643742,0.0,1.0
2005-04-26,19.71,19.97,19.7,19.88,446600,15.2642164149708,15.4655708679334,15.2564720129338,15.3958712496002,576674.606851533,0.0,1.0
2005-04-27,19.78,20.01,19.6,19.71,408800,15.31842722923,15.4965484760815,15.1790279925636,15.2642164149708,527865.1573688,0.0,1.0
2005-04-28,19.43,19.75,19.41,19.7,289300,15.0473731579342,15.2951940231189,15.0318843538602,15.2564720129338,373560.151728948,0.0,1.0
2005-04-29,19.24,19.5,19.15,19.46,1231300,14.9002295192308,15.1015839721934,14.8305299008976,15.0706063640453,1589922.62296527,0.0,1.0
2005-05-02,19.66,19.72,19.28,19.37,614400,15.2254944047857,15.2719608170079,14.9312071273789,15.0009067457121,793347.242385986,0.0,1.0
2005-05-03,19.55,19.67,19.48,19.6,393800,15.1403059823785,15.2332388068227,15.0860951681193,15.1790279925636,508496.328208985,0.0,1.0
2005-05-04,19.62,19.72,19.49,19.6,1023700,15.1945167966376,15.2719608170079,15.0938395701563,15.1790279925636,1321858.02739345,0.0,1.0
2005-05-05,19.6,19.87,19.22,19.62,2891000,15.1790279925636,15.3881268475632,14.8847407151567,15.1945167966376,3733019.00673483,0.0,1.0
2005-05-06,19.67,20.01,19.64,19.65,836700,15.2332388068227,15.4965484760815,15.2100056007117,15.2177500027487,1080393.29053443,0.0,1.0
2005-05-09,19.86,19.99,19.47,19.47,1000700,15.3803824455262,15.4810596720075,15.0783507660823,15.0783507660823,1292159.15601506,0.0,1.0
2005-05-10,19.85,19.95,19.7,19.86,718300,15.3726380434891,15.4500820638594,15.2564720129338,15.3803824455262,927508.665699634,0.0,1.0
2005-05-11,19.89,19.95,19.66,19.87,389600,15.4036156516372,15.4500820638594,15.2254944047857,15.3881268475632,503073.056044239,0.0,1.0
2005-05-12,19.83,20.1,19.82,19.96,830500,15.3571492394151,15.5662480944147,15.3494048373781,15.4578264658964,1072387.50781504,0.0,1.0
2005-05-13,19.86,19.9,19.74,19.8,918800,15.3803824455262,15.4113600536743,15.2874496210819,15.333916033304,1186405.34880248,0.0,1.0
2005-05-16,19.97,20.02,19.76,19.88,722300,15.4655708679334,15.5042928781185,15.3029384251559,15.3958712496002,932673.686808915,0.0,1.0
2005-05-17,19.89,20.0,19.87,19.92,704300,15.4036156516372,15.4888040740445,15.3881268475632,15.4268488577483,909431.09181714,0.0,1.0
2005-05-18,20.0,20.07,19.88,19.95,3192300,15.4888040740445,15.5430148883036,15.3958712496002,15.4500820638594,4122074.22179163,0.0,1.0
2005-05-19,20.0,20.22,19.84,20.08,890800,15.4888040740445,15.659180918859,15.3648936414521,15.5507592903407,1150250.20103749,0.0,1.0
2005-05-20,20.0,20.14,19.95,20.0,778400,15.4888040740445,15.5972257025628,15.4500820638594,15.4888040740445,1005113.10786662,0.0,1.0
2005-05-23,20.0,20.1,19.88,20.02,924300,15.4888040740445,15.5662480944147,15.3958712496002,15.5042928781185,1193507.25282774,0.0,1.0
2005-05-24,19.86,19.91,19.73,19.9,352600,15.3803824455262,15.4191044557113,15.2797052190449,15.4113600536743,455296.610783362,0.0,1.0
2005-05-25,19.95,19.97,19.8,19.86,353500,15.4500820638594,15.4655708679334,15.333916033304,15.3803824455262,456458.740532951,0.0,1.0
2005-05-26,19.91,20.07,19.88,20.0,895300,15.4191044557113,15.5430148883036,15.3958712496002,15.4888040740445,1156060.84978544,0.0,1.0
2005-05-27,20.14,20.22,19.75,19.88,598100,15.5972257025628,15.659180918859,15.2951940231189,15.3958712496002,772299.781365653,0.0,1.0
2005-05-31,20.0,20.16,19.92,20.14,587300,15.4888040740445,15.6127145066368,15.4268488577483,15.5972257025628,758354.224370587,0.0,1.0
2005-06-01,20.01,20.13,19.96,20.05,988800,15.4965484760815,15.5894813005258,15.4578264658964,15.5275260842296,1276793.21821495,0.0,1.0
2005-06-02,20.07,20.13,19.89,19.99,747700,15.5430148883036,15.5894813005258,15.4036156516372,15.4810596720075,965471.570852868,0.0,1.0
2005-06-03,19.94,20.07,19.88,20.07,707600,15.4423376618223,15.5430148883036,15.3958712496002,15.5430148883036,913692.234232299,0.0,1.0
2005-06-06,20.18,20.26,19.89,19.96,2477300,15.6282033107109,15.6901585270071,15.4036156516372,15.4578264658964,3198826.69850716,0.0,1.0
2005-06-07,20.15,20.24,20.05,20.23,1276900,15.6049701045998,15.674669722933,15.5275260842296,15.666925320896,1648803.86361111,0.0,1.0
2005-06-08,20.22,20.26,20.13,20.14,970700,15.659180918859,15.6901585270071,15.5894813005258,15.5972257025628,1253421.49769543,0.0,1.0
2005-06-09,20.37,20.45,20.13,20.23,398200,15.7753469494143,15.8373021657105,15.5894813005258,15.666925320896,514177.851429198,0.0,1.0
2005-06-10,20.4,20.56,20.29,20.34,827700,15.7985801555254,15.9224905881177,15.7133917331181,15.7521137433032,1068771.99303854,0.0,1.0
2005-06-13,20.37,20.455,20.19,20.4,1177800,15.7753469494143,15.841174366729,15.6359477127479,15.7985801555254,1520840.4656286,0.0,1.0
2005-06-14,20.42,20.5,20.31,20.31,1498700,15.8140689595994,15.8760241758956,15.7288805371922,15.7288805371922,1935204.28412089,0.0,1.0
2005-06-15,20.43,20.47,20.37,20.46,966900,15.8218133616364,15.8527909697845,15.7753469494143,15.8450465677475,1248514.72764162,0.0,1.0
2005-06-16,20.5,20.53,20.38,20.41,1714500,15.8760241758956,15.8992573820067,15.7830913514513,15.8063245575624,2213857.17296675,0.0,1.0
2005-06-17,20.92,20.95,20.52,20.52,1587600,16.2012890614505,16.2245222675616,15.8915129799696,15.8915129799696,2049996.87827473,0.0,1.0
2005-06-20,20.79,20.9,20.65,20.9,1568000,16.1006118349692,16.1858002573765,15.9921902064509,16.1858002573765,2024688.27483924,0.0,1.0
2005-06-21,20.96,20.98,20.23,20.9,724200,16.2322666695986,16.2477554736727,15.666925320896,16.1858002573765,935127.071835825,0.0,1.0
2005-06-22,21.25,21.3,20.9,20.94,745800,16.4568543286723,16.4955763388574,16.1858002573765,16.2167778655246,963018.185825954,0.0,1.0
2005-06-23,21.42,21.51,21.1,21.23,1183300,16.5885091633016,16.6582087816348,16.3406882981169,16.4413655245982,1527942.36965387,0.0,1.0
2005-06-24,21.6,21.6,21.25,21.37,801000,16.727908399968,16.727908399968,16.4568543286723,16.5497871531165,1034295.47713407,0.0,1.0
2005-06-27,21.67,21.7,21.4,21.61,545000,16.7821192142272,16.8053524203383,16.5730203592276,16.7356528020051,703734.126139912,0.0,1.0
2005-06-28,21.95,22.06,21.74,21.77,923700,16.9989624712638,17.0841508936711,16.8363300284863,16.8595632345974,1192732.49966135,0.0,1.0
2005-06-29,21.86,22.1,21.74,22.0,993400,16.9292628529306,17.1151285018192,16.8363300284863,17.0376844814489,1282732.99249062,0.0,1.0
2005-06-30,21.82,22.0,21.81,21.87,1125700,16.8982852447825,17.0376844814489,16.8905408427455,16.9370072549676,1453566.06568018,0.0,1.0
2005-07-01,22.15,22.25,21.81,21.82,1164800,17.1538505120043,17.2312945323745,16.8905408427455,16.8982852447825,1504054.14702343,0.0,1.0
2005-07-05,22.44,22.45,22.04,22.1,824700,17.3784381710779,17.3861825731149,17.068662089597,17.1151285018192,1064898.22720658,0.0,1.0
2005-07-06,22.4,22.75,22.27,22.4,1932200,17.3474605629298,17.6185146342256,17.2467833364485,17.3474605629298,2494963.44683952,0.0,1.0
2005-07-07,22.25,22.3,22.02,22.15,912600,17.2312945323745,17.2700165425596,17.053173285523,17.1538505120043,1178399.56608309,0.0,1.0
2005-07-08,22.19,22.34,22.18,22.25,676600,17.1848281201523,17.3009941507077,17.1770837181153,17.2312945323745,873663.32063535,0.0,1.0
2005-07-11,22.14,22.2,21.87,22.19,832800,17.1461061099672,17.1925725221894,16.9370072549676,17.1848281201523,1075357.39495288,0.0,1.0
2005-07-12,22.0,22.14,21.89,22.13,387900,17.0376844814489,17.1461061099672,16.9524960590417,17.1383617079302,500877.922072793,0.0,1.0
2005-07-13,21.97,22.01,21.926,22.01,686600,17.0144512753379,17.045428883486,16.980375906375,17.045428883486,886575.873408555,0.0,1.0
2005-07-14,22.0,22.08,21.93,22.0,565300,17.0376844814489,17.0996396977451,16.9834736671898,17.0376844814489,729946.608269528,0.0,1.0
2005-07-15,22.0,22.1,21.92,22.02,598200,17.0376844814489,17.1151285018192,16.9757292651528,17.053173285523,772428.906893387,0.0,1.0
2005-07-18,21.8,22.08,21.77,22.02,810600,16.8827964407085,17.0996396977451,16.8595632345974,17.053173285523,1046691.52779635,0.0,1.0
2005-07-19,22.03,22.1,21.82,21.82,399300,17.06091768756,17.1151285018192,16.8982852447825,16.8982852447825,515598.232234251,0.0,1.0
2005-07-20,22.04,22.18,21.85,22.0,338400,17.068662089597,17.1770837181153,16.9215184508936,17.0376844814489,436960.785845406,0.0,1.0
2005-07-21,21.7,22.2,21.67,22.0,499600,16.8053524203383,17.1925725221894,16.7821192142272,17.0376844814489,645111.13654954,0.0,1.0
2005-07-22,21.65,21.77,21.37,21.62,588400,16.7666304101531,16.8595632345974,16.5497871531165,16.7433972040421,759774.605175643,0.0,1.0
2005-07-25,21.78,21.97,21.45,21.5,745200,16.8673076366344,17.0144512753379,16.6117423694127,16.6504643795978,962243.432659566,0.0,1.0
2005-07-26,21.67,21.83,21.55,21.75,470700,16.7821192142272,16.9060296468195,16.6891863897829,16.8440744305234,607793.859034966,0.0,1.0
2005-07-27,21.89,21.95,21.74,21.76,671900,16.9524960590417,16.9989624712638,16.8363300284863,16.8518188325604,867594.420831938,0.0,1.0
2005-07-28,21.78,21.94,21.77,21.92,299500,16.8673076366344,16.9912180692268,16.8595632345974,16.9757292651528,386730.955557622,0.0,1.0
2005-07-29,21.81,21.88,21.7,21.73,360400,16.8905408427455,16.9447516570047,16.8053524203383,16.8285856264493,465368.401946467,0.0,1.0
2005-08-01,21.98,22.15,21.73,21.91,568800,17.0221956773749,17.1538505120043,16.8285856264493,16.9679848631157,734466.00174015,0.0,1.0
2005-08-02,22.01,22.13,21.84,22.08,584900,17.045428883486,17.1383617079302,16.9137740488566,17.0996396977451,755255.211705015,0.0,1.0
2005-08-03,22.45,22.51,21.96,22.01,1262800,17.3861825731149,17.4326489853371,17.0067068733008,17.045428883486,1630597.16420088,0.0,1.0
2005-08-04,21.05,22.45,21.05,22.45,3551600,16.3019662879318,17.3861825731149,16.3019662879318,17.3861825731149,4586022.24293305,0.0,1.0
2005-08-05,21.36,21.4,20.95,21.05,1593100,16.5420427510795,16.5730203592276,16.2245222675616,16.3019662879318,2057098.78229999,0.0,1.0
2005-08-08,21.5,21.55,21.21,21.39,662500,16.6504643795978,16.6891863897829,16.4258767205242,16.5652759571906,855456.621225123,0.0,1.0
2005-08-09,20.91,21.36,20.79,21.35,6880200,16.1935446594135,16.5420427510795,16.1006118349692,16.5342983490425,8884094.55902353,0.0,1.0
2005-08-10,21.15,21.33,21.02,21.04,5712100,16.379410308302,16.5188095449684,16.2787330818207,16.2942218858948,7375779.26958495,0.0,1.0
2005-08-11,21.14,21.28,21.06,21.16,1185300,16.371665906265,16.4800875347833,16.3097106899688,16.3871547103391,1530524.88020851,0.0,1.0
2005-08-12,21.16,21.28,21.11,21.15,802400,16.3871547103391,16.4800875347833,16.3484327001539,16.379410308302,1036103.23452232,0.0,1.0
2005-08-15,21.24,21.29,21.12,21.16,1293900,16.4491099266352,16.4878319368203,16.356177102191,16.3871547103391,1670755.20332557,0.0,1.0
2005-08-16,20.89,21.2,20.86,21.2,1312100,16.1780558553395,16.4181323184871,16.1548226492284,16.4181323184871,1694256.0493728,0.0,1.0
2005-08-17,20.66,20.98,20.63,20.89,2950100,15.9999346084879,16.2477554736727,15.9767014023769,16.1780558553395,3809332.19362451,0.0,1.0
2005-08-18,20.9,20.99,20.67,20.67,1231000,16.1858002573765,16.2554998757097,16.007679010525,16.007679010525,1589535.24638207,0.0,1.0
2005-08-19,21.04,21.1,20.9,21.0,903000,16.2942218858948,16.3406882981169,16.1858002573765,16.2632442777467,1166003.51542081,0.0,1.0
2005-08-22,20.98,21.2,20.97,21.08,453400,16.2477554736727,16.4181323184871,16.2400110716356,16.3251994940429,585455.142737312,0.0,1.0
2005-08-23,21.01,21.09,20.76,21.0,375700,16.2709886797837,16.3329438960799,16.0773786288582,16.2632442777467,485124.607689478,0.0,1.0
2005-08-24,20.82,21.19,20.67,21.07,327700,16.1238450410803,16.4103879164501,16.007679010525,16.3174550920059,423144.354378072,0.0,1.0
2005-08-25,20.79,20.9,20.59,20.83,611900,16.1006118349692,16.1858002573765,15.9457237942288,16.1315894431173,790119.104192685,0.0,1.0
2005-08-26,20.88,20.93,20.73,20.81,430500,16.1703114533024,16.2090334634875,16.0541454227471,16.1161006390433,555885.396886666,0.0,1.0
2005-08-29,20.83,21.0,20.59,20.73,621700,16.1315894431173,16.2632442777467,15.9457237942288,16.0541454227471,802773.405910429,0.0,1.0
2005-08-30,20.82,20.88,20.61,20.83,533600,16.1238450410803,16.1703114533024,15.9612125983028,16.1315894431173,689013.815978453,0.0,1.0
2005-08-31,20.88,20.89,20.57,20.8,521700,16.1703114533024,16.1780558553395,15.9302349901547,16.1083562370063,673647.878178336,0.0,1.0
2005-09-01,21.11,21.13,20.84,20.9,542600,16.3484327001539,16.363921504228,16.1393338451543,16.1858002573765,700635.113474344,0.0,1.0
2005-09-02,20.82,21.14,20.77,21.14,336900,16.1238450410803,16.371665906265,16.0851230308952,16.371665906265,435023.902929425,0.0,1.0
2005-09-06,21.17,21.24,20.87,20.9,880800,16.3948991123761,16.4491099266352,16.1625670512654,16.1858002573765,1137337.64826428,0.0,1.0
2005-09-07,20.92,21.2,20.76,21.2,1559200,16.2012890614505,16.4181323184871,16.0773786288582,16.4181323184871,2013325.22839881,0.0,1.0
2005-09-08,20.93,21.04,20.77,20.82,497300,16.2090334634875,16.2942218858948,16.0851230308952,16.1238450410803,642141.249411705,0.0,1.0
2005-09-09,20.92,20.95,20.73,20.85,1103500,16.2012890614505,16.2245222675616,16.0541454227471,16.1470782471914,1424900.19852366,0.0,1.0
2005-09-12,21.06,21.12,20.73,20.99,815200,16.3097106899688,16.356177102191,16.0541454227471,16.2554998757097,1052631.30207203,0.0,1.0
2005-09-13,20.94,21.04,20.84,21.0,642700,16.2167778655246,16.2942218858948,16.1393338451543,16.2632442777467,829889.766734166,0.0,1.0
2005-09-14,21.07,21.1,20.8,20.92,911800,16.3174550920059,16.3406882981169,16.1083562370063,16.2012890614505,1177366.56186123,0.0,1.0
2005-09-15,20.91,21.08,20.8,21.07,496300,16.1935446594135,16.3251994940429,16.1083562370063,16.3174550920059,640849.994134382,0.0,1.0
2005-09-16,20.9,20.98,20.77,20.9,500000,16.1858002573765,16.2477554736727,16.0851230308952,16.1858002573765,645627.638660469,0.0,1.0
2005-09-19,20.95,20.99,20.74,20.82,794500,16.2245222675616,16.2554998757097,16.0618898247841,16.1238450410803,1025902.31783149,0.0,1.0
2005-09-20,20.98,21.2,20.75,20.84,1420600,16.2477554736727,16.4181323184871,16.0696342268211,16.1393338451543,1834357.24696212,0.0,1.0
2005-09-21,20.64,21.0,20.6,20.9,672300,15.9844458044139,16.2632442777467,15.9534681962658,16.1858002573765,868110.922942868,0.0,1.0
2005-09-22,20.66,20.66,20.23,20.64,652200,15.9999346084879,15.9999346084879,15.666925320896,15.9844458044139,842156.691868719,0.0,1.0
2005-09-23,20.69,20.71,20.33,20.7,314600,16.023167814599,16.0386566186731,15.7443693412662,16.030912216636,406228.910245168,0.0,1.0
2005-09-26,20.55,20.95,20.4,20.81,557500,15.9147461860807,16.2245222675616,15.7985801555254,16.1161006390433,719874.817106424,0.0,1.0
2005-09-27,20.71,20.8,20.363,20.55,399300,16.0386566186731,16.1083562370063,15.7699258679884,15.9147461860807,515598.23223425,0.0,1.0
2005-09-28,20.89,20.97,20.54,20.73,512800,16.1780558553395,16.2400110716356,15.9070017840437,16.0541454227471,662155.706210176,0.0,1.0
2005-09-29,21.19,21.25,20.78,20.88,598100,16.4103879164501,16.4568543286723,16.0928674329322,16.1703114533024,772299.781365655,0.0,1.0
2005-09-30,21.11,21.24,20.95,21.2,3267200,16.3484327001539,16.4491099266352,16.2245222675616,16.4181323184871,4218789.24206298,0.0,1.0
2005-10-03,21.11,21.4,21.0,21.0,1247100,16.3484327001539,16.5730203592276,16.2632442777467,16.2632442777467,1610324.45634695,0.0,1.0
2005-10-04,21.0,21.3,21.0,21.12,671200,16.2632442777467,16.4955763388574,16.2632442777467,16.356177102191,866690.542137815,0.0,1.0
2005-10-05,20.86,21.26,20.8,21.17,1127800,16.1548226492284,16.4645987307093,16.1083562370063,16.3948991123761,1456277.70176255,0.0,1.0
2005-10-06,21.0,21.2,20.82,20.89,754300,16.2632442777467,16.4181323184871,16.1238450410803,16.1780558553395,973993.855683185,0.0,1.0
2005-10-07,20.91,21.05,20.83,21.0,365700,16.1935446594135,16.3019662879318,16.1315894431173,16.2632442777467,472212.054916268,0.0,1.0
2005-10-10,20.68,21.04,20.41,20.96,1772400,16.015423412562,16.2942218858948,15.8063245575624,16.2322666695986,2288620.85352363,0.0,1.0
2005-10-11,20.64,20.86,20.45,20.74,895900,15.9844458044139,16.1548226492284,15.8373021657105,16.0618898247841,1156835.60295183,0.0,1.0
2005-10-12,20.01,20.61,19.94,20.6,776600,15.4965484760815,15.9612125983028,15.4423376618223,15.9534681962658,1002788.84836744,0.0,1.0
2005-10-13,19.84,20.06,19.77,19.96,1091300,15.3648936414521,15.5352704862666,15.310682827193,15.4578264658964,1409146.88414034,0.0,1.0
2005-10-14,20.13,20.2,19.8,19.95,940200,15.5894813005258,15.6436921147849,15.333916033304,15.4500820638594,1214038.21173714,0.0,1.0
2005-10-17,20.24,20.27,20.07,20.14,610000,15.674669722933,15.6979029290441,15.5430148883036,15.5972257025628,787665.719165774,0.0,1.0
2005-10-18,20.26,20.44,20.23,20.24,305400,15.6901585270071,15.8295577636735,15.666925320896,15.674669722933,394349.361693814,0.0,1.0
2005-10-19,20.37,20.37,20.06,20.26,478900,15.7753469494143,15.7753469494143,15.5352704862666,15.6901585270071,618382.152308998,0.0,1.0
2005-10-20,20.05,20.44,19.95,20.41,357500,15.5275260842296,15.8295577636735,15.4500820638594,15.8063245575624,461623.761642236,0.0,1.0
2005-10-21,20.05,20.24,20.04,20.1,168600,15.5275260842296,15.674669722933,15.5197816821926,15.5662480944147,217705.63975631,0.0,1.0
2005-10-24,20.6,20.64,20.12,20.2,601400,15.9534681962658,15.9844458044139,15.5817368984887,15.6436921147849,776560.923780814,0.0,1.0
2005-10-25,20.31,20.62,20.22,20.55,624400,15.7288805371922,15.9689570003399,15.659180918859,15.9147461860807,806259.795159193,0.0,1.0
2005-10-26,20.38,20.55,20.22,20.22,499800,15.7830913514513,15.9147461860807,15.659180918859,15.659180918859,645369.387605006,0.0,1.0
2005-10-27,20.29,20.4,20.25,20.4,329400,15.7133917331181,15.7985801555254,15.68241412497,15.7985801555254,425339.488349518,0.0,1.0
2005-10-28,20.14,20.45,19.96,20.29,1490000,15.5972257025628,15.8373021657105,15.4578264658964,15.7133917331181,1923970.3632082,0.0,1.0
2005-10-31,20.3,20.34,20.09,20.22,498600,15.7211361351551,15.7521137433032,15.5585036923777,15.659180918859,643819.881272222,0.0,1.0
2005-11-01,20.25,20.46,20.02,20.15,1319600,15.68241412497,15.8450465677475,15.5042928781185,15.6049701045998,1703940.46395272,0.0,1.0
2005-11-02,20.39,20.62,20.25,20.29,1021600,15.7908357534883,15.9689570003399,15.68241412497,15.7133917331181,1319146.39131108,0.0,1.0
2005-11-03,20.55,20.78,20.41,20.45,1776100,15.9147461860807,16.0928674329322,15.8063245575624,15.8373021657105,2293398.49804972,0.0,1.0
2005-11-04,20.6,20.74,20.47,20.58,605200,15.9534681962658,16.0618898247841,15.8527909697845,15.9379793921918,781467.693834633,0.0,1.0
2005-11-07,20.65,20.78,20.59,20.6,2099100,15.9921902064509,16.0928674329322,15.9457237942288,15.9534681962658,2710473.95262439,0.0,1.0
2005-11-08,20.6,20.7,20.52,20.55,1317400,15.9534681962658,16.030912216636,15.8915129799696,15.9147461860807,1701099.70234261,0.0,1.0
2005-11-09,20.66,20.81,20.56,20.65,685000,15.9999346084879,16.1161006390433,15.9224905881177,15.9921902064509,884509.864964846,0.0,1.0
2005-11-10,20.57,20.68,20.4,20.66,691300,15.9302349901547,16.015423412562,15.7985801555254,15.9999346084879,892644.773211968,0.0,1.0
2005-11-11,20.71,20.71,20.5,20.62,465100,16.0386566186731,16.0386566186731,15.8760241758956,15.9689570003399,600562.829481967,0.0,1.0
2005-11-14,20.55,20.73,20.51,20.68,341800,15.9147461860807,16.0541454227471,15.8837685779326,16.015423412562,441351.053788297,0.0,1.0
2005-11-15,20.3,20.63,20.19,20.51,561000,15.7211361351551,15.9767014023769,15.6359477127479,15.8837685779326,724394.210577049,0.0,1.0
2005-11-16,20.25,20.43,20.17,20.31,281900,15.68241412497,15.8218133616364,15.6204589086739,15.7288805371922,364004.862676774,0.0,1.0
2005-11-17,20.55,20.56,20.17,20.19,941400,15.9147461860807,15.9224905881177,15.6204589086739,15.6359477127479,1215587.71806993,0.0,1.0
2005-11-18,21.05,21.05,20.6,20.67,1028800,16.3019662879318,16.3019662879318,15.9534681962658,16.007679010525,1328443.42930778,0.0,1.0
2005-11-21,20.95,21.02,20.81,21.0,462800,16.2245222675616,16.2787330818207,16.1161006390433,16.2632442777467,597592.94234413,0.0,1.0
2005-11-22,21.1,21.13,20.85,20.95,386800,16.3406882981169,16.363921504228,16.1470782471914,16.2245222675616,499457.54126774,0.0,1.0
2005-11-23,21.1,21.27,21.04,21.12,321100,16.3406882981169,16.4723431327463,16.2942218858948,16.356177102191,414622.069547754,0.0,1.0
2005-11-25,21.13,21.21,20.92,21.07,99200,16.363921504228,16.4258767205242,16.2012890614505,16.3174550920059,128092.523510237,0.0,1.0
2005-11-28,22.23,22.6,21.91,22.6,2875100,17.2158057283004,17.5023486036703,16.9679848631157,17.5023486036703,3712488.04782544,0.0,1.0
2005-11-29,21.97,22.23,21.9,22.23,810900,17.0144512753379,17.2158057283004,16.9602404610787,17.2158057283004,1047078.90437955,0.0,1.0
2005-11-30,22.42,22.42,21.89,22.05,1483600,17.3629493670039,17.3629493670039,16.9524960590417,17.076406491634,1915706.32943334,0.0,1.0
2005-12-01,23.01,23.07,22.44,22.45,2213800,17.8198690871882,17.8663354994103,17.3784381710779,17.3861825731149,2858580.93293309,0.0,1.0
2005-12-02,23.09,23.1,22.96,23.01,1472700,17.8818243034844,17.8895687055214,17.7811470770031,17.8198690871882,1901631.64691054,0.0,1.0
2005-12-05,22.89,23.1,22.67,23.03,1197700,17.7269362627439,17.8895687055214,17.5565594179294,17.8353578912622,1546536.44564729,0.0,1.0
2005-12-06,22.85,23.05,22.82,23.04,882000,17.6959586545958,17.8508466953363,17.6727254484848,17.8431022932992,1138887.15459707,0.0,1.0
2005-12-07,22.62,23.0,22.62,22.85,574300,17.5178374077443,17.8121246851512,17.5178374077443,17.6959586545958,741567.905765416,0.0,1.0
2005-12-08,22.85,22.87,22.62,22.63,831000,17.6959586545958,17.7114474586699,17.5178374077443,17.5255818097813,1073033.1354537,0.0,1.0
2005-12-09,22.85,22.95,22.7001,22.85,424300,17.6959586545958,17.773402674966,17.5798700680609,17.6959586545958,547879.614167275,0.0,1.0
2005-12-12,22.87,23.0,22.66,22.95,772200,17.7114474586699,17.8121246851512,17.5488150158924,17.773402674966,997107.325147228,0.0,1.0
2005-12-13,23.05,23.08,22.75,22.87,442200,17.8508466953363,17.8740799014473,17.6185146342256,17.7114474586699,570993.083631318,0.0,1.0
2005-12-14,23.11,23.13,23.0,23.04,1030200,17.8973131075584,17.9128019116324,17.8121246851512,17.8431022932992,1330251.18669603,0.0,1.0
2005-12-15,23.13,23.15,22.94,23.13,533900,17.9128019116324,17.9282907157065,17.765658272929,17.9128019116324,689401.192561651,0.0,1.0
2005-12-16,23.1,23.25,23.09,23.16,878400,17.8895687055214,18.0057347360767,17.8818243034844,17.9360351177435,1134238.63559871,0.0,1.0
2005-12-19,22.91,23.32,22.77,23.2,1082100,17.742425066818,18.0599455503359,17.6340034382996,17.9670127258916,1397267.33558898,0.0,1.0
2005-12-20,23.0,23.19,22.92,23.02,1079900,17.8121246851512,17.9592683238546,17.750169468855,17.8276134892252,1394426.57397888,0.0,1.0
2005-12-21,23.29,23.5,23.04,23.11,2177600,18.0367123442248,18.1993447870023,17.8431022932992,17.8973131075584,2811837.49189408,0.0,1.0
2005-12-22,23.4,23.46,23.25,23.25,604800,18.121900766632,18.1683671788542,18.0057347360767,18.0057347360767,780951.191723706,0.0,1.0
2005-12-23,23.43,23.49,23.38,23.38,251200,18.1451339727431,18.1916003849652,18.106411962558,18.106411962558,324363.32566302,0.0,1.0
2005-12-27,23.29,23.57,23.25,23.43,1079100,18.0367123442248,18.2535556012614,18.0057347360767,18.1451339727431,1393393.56975703,0.0,1.0
2005-12-28,23.39,23.59,23.25,23.25,746900,18.114156364595,18.2690444053355,18.0057347360767,18.0057347360767,964438.566631011,0.0,1.0
2005-12-29,23.34,23.52,23.3,23.4,533200,18.0754343544099,18.2148335910763,18.0444567462618,18.121900766632,688497.313867525,0.0,1.0
2005-12-30,23.17,23.38,23.01,23.34,275600,17.9437795197805,18.106411962558,17.8198690871882,18.0754343544099,355869.954429651,0.0,1.0
2006-01-03,23.34,23.52,23.16,23.18,1798100,18.0754343544099,18.2148335910763,17.9360351177435,17.9515239218176,2321806.11415078,0.0,1.0
2006-01-04,23.48,23.6,23.3,23.34,1373200,18.1838559829282,18.2767888073725,18.0444567462618,18.0754343544099,1773151.74681712,0.0,1.0
2006-01-05,23.5,23.6,23.42,23.5,1056600,18.1993447870023,18.2767888073725,18.1373895707061,18.1993447870023,1364340.3260173,0.0,1.0
2006-01-06,23.6,23.65,23.49,23.57,700900,18.2767888073725,18.3155108175576,18.1916003849652,18.2535556012614,905040.823874246,0.0,1.0
2006-01-09,23.87,23.88,23.58,23.64,403700,18.4858876623721,18.4936320644091,18.2613000032984,18.3077664155206,521279.755454463,0.0,1.0
2006-01-10,23.89,23.92,23.6,23.87,1852100,18.5013764664461,18.5246096725572,18.2767888073725,18.4858876623721,2391533.89912612,0.0,1.0
2006-01-11,24.16,24.16,23.89,23.92,913300,18.7104753214457,18.7104753214457,18.5013764664461,18.5246096725572,1179303.44477722,0.0,1.0
2006-01-12,24.24,24.5,24.19,24.25,758700,18.7724305377419,18.9737849907045,18.7337085275568,18.7801749397789,979675.378903397,0.0,1.0
2006-01-13,24.21,24.25,24.03,24.24,894500,18.7491973316308,18.7801749397789,18.6097980949644,18.7724305377419,1155027.84556358,0.0,1.0
2006-01-17,24.1,24.21,24.01,24.15,356100,18.6640089092236,18.7491973316308,18.5943092908904,18.7027309194087,459816.004253987,0.0,1.0
2006-01-18,24.0174,24.1,23.91,24.1,711700,18.6000401483978,18.6640089092236,18.5168652705202,18.6640089092236,918986.380869312,0.0,1.0
2006-01-19,24.0,24.16,23.91,23.99,464200,18.5865648888534,18.7104753214457,18.5168652705202,18.5788204868164,599400.699732379,0.0,1.0
2006-01-20,23.6,24.0,23.53,24.0,474000,18.2767888073725,18.5865648888534,18.2225779931133,18.5865648888534,612055.001450125,0.0,1.0
2006-01-23,23.94,24.03,23.58,23.59,451300,18.5400984766312,18.6097980949644,18.2613000032984,18.2690444053355,582743.506654941,0.0,1.0
2006-01-24,23.91,24.0,23.7205,23.94,325800,18.5168652705202,18.5865648888534,18.3701088519186,18.5400984766312,420690.969351162,0.0,1.0
2006-01-25,24.2,24.25,23.89,23.98,1683700,18.7414529295938,18.7801749397789,18.5013764664461,18.5710760847793,2174086.51042527,0.0,1.0
2006-01-26,24.45,24.48,24.24,24.24,1024200,18.9350629805194,18.9582961866304,18.7724305377419,18.7724305377419,1322503.6550321,0.0,1.0
2006-01-27,24.45,24.56,24.33,24.45,989500,18.9350629805194,19.0202514029266,18.8421301560751,18.9350629805194,1277697.09690907,0.0,1.0
2006-01-30,24.66,24.7,24.46,24.5,1163500,19.0976954232968,19.1286730314449,18.9428073825564,18.9737849907045,1502375.51516292,0.0,1.0
2006-01-31,24.37,24.66,24.31,24.53,1455800,18.8731077642232,19.0976954232968,18.8266413520011,18.9970181968156,1879809.43272382,0.0,1.0
2006-02-01,24.33,24.54,24.07,24.17,775100,18.8421301560751,19.0047625988526,18.6407757031125,18.7182197234828,1000851.96545146,0.0,1.0
2006-02-02,24.18,24.33,24.1,24.3,1575400,18.7259641255198,18.8421301560751,18.6640089092236,18.818896949964,2034243.56389141,0.0,1.0
2006-02-03,23.93,24.2,23.92,24.1,450300,18.5323540745942,18.7414529295938,18.5246096725572,18.6640089092236,581452.25137762,0.0,1.0
2006-02-06,23.92,24.02,23.84,23.91,534600,18.5246096725572,18.6020536929274,18.462654456261,18.5168652705202,690305.071255774,0.0,1.0
2006-02-07,23.73,24.04,23.7,23.94,1055600,18.3774660338538,18.6175424970015,18.3542328277427,18.5400984766312,1363049.07073998,0.0,1.0
2006-02-08,23.75,23.87,23.66,23.87,402300,18.3929548379278,18.4858876623721,18.3232552195946,18.4858876623721,519471.998066214,0.0,1.0
2006-02-09,23.71,23.85,23.7,23.75,1007900,18.3619772297797,18.470398858298,18.3542328277427,18.3929548379278,1301456.19401178,0.0,1.0
2006-02-10,23.7,23.75,23.63,23.71,516300,18.3542328277427,18.3929548379278,18.3000220134836,18.3619772297797,666675.099680801,0.0,1.0
2006-02-13,23.7,23.74,23.6,23.64,388500,18.3542328277427,18.3852104358908,18.2767888073725,18.3077664155206,501652.675239185,0.0,1.0
2006-02-14,24.22,24.26,23.7,23.75,1086900,18.7569417336679,18.787919341816,18.3542328277427,18.3929548379278,1403465.36092013,0.0,1.0
2006-02-15,24.07,24.19,24.0,24.1,478000,18.6407757031125,18.7337085275568,18.5865648888534,18.6640089092236,617220.02255941,0.0,1.0
2006-02-16,24.36,24.39,24.05,24.06,602300,18.8653633621862,18.8885965682972,18.6252868990385,18.6330313010755,777723.053530401,0.0,1.0
2006-02-17,24.02,24.38,24.0,24.33,838000,18.6020536929274,18.8808521662602,18.5865648888534,18.8421301560751,1082071.92239495,0.0,1.0
2006-02-21,23.99,24.23,23.96,24.02,301700,18.5788204868164,18.7646861357049,18.5555872807053,18.6020536929274,389571.717167726,0.0,1.0
2006-02-22,24.15,24.22,23.89,23.89,566700,18.7027309194087,18.7569417336679,18.5013764664461,18.5013764664461,731754.365657777,0.0,1.0
2006-02-23,24.2,24.38,24.06,24.11,1189200,18.7414529295938,18.8808521662602,18.6330313010755,18.6717533112606,1535560.77579006,0.0,1.0
2006-02-24,24.16,24.35,24.07,24.17,2144200,18.7104753214457,18.8576189601492,18.6407757031125,18.7182197234828,2768709.56563156,0.0,1.0
2006-02-27,24.34,24.58,24.13,24.16,1656100,18.8498745581121,19.0357402070007,18.6872421153347,18.7104753214457,2138447.86477121,0.0,1.0
2006-02-28,24.84,25.01,24.37,24.81,2729200,19.2370946599632,19.3687494945926,18.8731077642232,19.2138614538522,3524093.90286432,0.0,1.0
2006-03-01,24.95,25.11,24.82,25.0,1609800,19.3222830823705,19.4461935149628,19.2216058558892,19.3610050925556,2078662.74543125,0.0,1.0
2006-03-02,24.75,25.1,24.7,25.0,732800,19.16739504163,19.4384491129258,19.1286730314449,19.3610050925556,946231.867220787,0.0,1.0
2006-03-03,24.78,24.81,24.61,24.75,681600,19.1906282477411,19.2138614538522,19.0589734131117,19.16739504163,880119.597021953,0.0,1.0
2006-03-06,24.95,24.97,24.7,24.75,843800,19.3222830823705,19.3377718864445,19.1286730314449,19.16739504163,1089561.20300341,0.0,1.0
2006-03-07,25.26,25.49,25.09,25.35,2045000,19.5623595455182,19.7404807923697,19.4307047108888,19.6320591638514,2640617.04212132,0.0,1.0
2006-03-08,25.31,25.39,25.08,25.26,1049700,19.6010815557033,19.6630367719995,19.4229603088518,19.5623595455182,1355430.66460379,0.0,1.0
2006-03-09,25.31,25.39,24.98,25.3,1138100,19.6010815557033,19.6630367719995,19.3455162884816,19.5933371536663,1469577.63111896,0.0,1.0
2006-03-10,25.39,25.95,25.26,25.55,1752600,19.6630367719995,20.0967232860727,19.5623595455182,19.7869472045918,2263053.99903267,0.0,1.0
2006-03-13,25.58,25.61,25.38,25.43,630700,19.8101804107029,19.833413616814,19.6552923699624,19.6940143801476,814394.703406316,0.0,1.0
2006-03-14,25.45,25.51,25.31,25.48,1235500,19.7095031842216,19.7559695964437,19.6010815557033,19.7327363903327,1595345.89513002,0.0,1.0
2006-03-15,25.55,25.58,25.36,25.48,577600,19.7869472045918,19.8101804107029,19.6398035658884,19.7327363903327,745829.048180575,0.0,1.0
2006-03-16,25.5,25.68,25.46,25.55,1122800,19.7482251944067,19.8876244310731,19.7172475862586,19.7869472045918,1449821.42537595,0.0,1.0
2006-03-17,25.49,25.58,24.33,25.36,317200,19.7404807923697,19.8101804107029,18.8421301560751,19.6398035658884,409586.173966202,0.0,1.0
2006-03-20,25.56,25.57,25.4,25.47,349800,19.7946916066288,19.8024360086659,19.6707811740365,19.7249919882956,451681.096006866,0.0,1.0
2006-03-21,25.27,25.62,25.23,25.56,690500,19.5701039475552,19.841158018851,19.5391263394071,19.7946916066288,891611.768990109,0.0,1.0
2006-03-22,25.32,25.38,25.15,25.21,227600,19.6088259577403,19.6552923699624,19.4771711231109,19.5236375353331,293889.701118246,0.0,1.0
2006-03-23,25.1,25.35,25.1,25.34,434300,19.4384491129258,19.6320591638514,19.4384491129258,19.6243147618144,560792.166940485,0.0,1.0
2006-03-24,25.01,25.17,25.01,25.11,555700,19.3687494945926,19.492659927185,19.3687494945926,19.4461935149628,717550.557607247,0.0,1.0
2006-03-27,24.99,25.09,24.91,25.0,1506500,19.3532606905186,19.4307047108888,19.2913054742224,19.3610050925556,1945276.07528399,0.0,1.0
2006-03-28,24.82,25.05,24.78,25.03,1144600,19.2216058558892,19.3997271027407,19.1906282477411,19.3842382986667,1477970.79042155,0.0,1.0
2006-03-29,24.77,25.0,24.61,24.81,1034300,19.1828838457041,19.3610050925556,19.0589734131117,19.2138614538522,1335545.33333305,0.0,1.0
2006-03-30,24.97,25.35,24.75,24.75,677400,19.3377718864445,19.6320591638514,19.16739504163,19.16739504163,874696.324857206,0.0,1.0
2006-03-31,24.82,25.0,24.72,24.92,756700,19.2216058558892,19.3610050925556,19.144161835519,19.2990498762594,977092.868348755,0.0,1.0
2006-04-03,25.21,25.3,24.74,24.82,754400,19.5236375353331,19.5933371536663,19.159650639593,19.2216058558892,974122.981210915,0.0,1.0
2006-04-04,25.47,25.6,25.09,25.21,1348400,19.7249919882956,19.8256692147769,19.4307047108888,19.5236375353331,1741128.61593956,0.0,1.0
2006-04-05,25.72,25.81,25.47,25.47,1081900,19.9186020392212,19.9883016575544,19.7249919882956,19.7249919882956,1397009.08453352,0.0,1.0
2006-04-06,25.35,25.9,25.27,25.72,982100,19.6320591638514,20.0580012758876,19.5701039475552,19.9186020392212,1268141.80785689,0.0,1.0
2006-04-07,25.17,25.6,25.14,25.35,1404300,19.492659927185,19.8256692147769,19.4694267210739,19.6320591638514,1813309.78594179,0.0,1.0
2006-04-10,24.88,25.38,24.84,25.15,993500,19.2680722681113,19.6552923699624,19.2370946599632,19.4771711231109,1282862.11801836,0.0,1.0
2006-04-11,24.82,25.06,24.77,24.88,1084700,19.2216058558892,19.4074715047777,19.1828838457041,19.2680722681113,1400624.59931002,0.0,1.0
2006-04-12,24.69,24.95,24.68,24.84,612800,19.1209286294079,19.3222830823705,19.1131842273709,19.2370946599632,791281.233942272,0.0,1.0
2006-04-13,24.91,24.93,24.57,24.7,469100,19.2913054742224,19.3067942782964,19.0279958049636,19.1286730314449,605727.850591253,0.0,1.0
2006-04-17,25.03,25.05,24.8,24.94,408700,19.3842382986667,19.3997271027407,19.2061170518152,19.3145386803335,527736.031841067,0.0,1.0
2006-04-18,25.29,25.39,24.97,25.04,416600,19.5855927516292,19.6630367719995,19.3377718864445,19.3919827007037,537936.948531904,0.0,1.0
2006-04-19,25.44,25.51,25.09,25.32,407900,19.7017587821846,19.7559695964437,19.4307047108888,19.6088259577403,526703.027619211,0.0,1.0
2006-04-20,25.48,25.5,25.334,25.44,826500,19.7327363903327,19.7482251944067,19.6196681205921,19.7017587821846,1067222.48670575,0.0,1.0
2006-04-21,25.56,25.5911,25.39,25.49,365000,19.7946916066288,19.818776696964,19.6630367719995,19.7404807923697,471308.176222144,0.0,1.0
2006-04-24,25.33,25.51,25.16,25.5,1039900,19.6165703597773,19.7559695964437,19.484915525148,19.7482251944067,1342776.36288605,0.0,1.0
2006-04-25,25.4,25.41,25.2,25.33,349000,19.6707811740365,19.6785255760735,19.515893133296,19.6165703597773,450648.091785008,0.0,1.0
2006-04-26,25.41,25.5,25.32,25.47,815200,19.6785255760735,19.7482251944067,19.6088259577403,19.7249919882956,1052631.30207203,0.0,1.0
2006-04-27,25.37,25.48,25.3,25.4,639600,19.6475479679254,19.7327363903327,19.5933371536663,19.6707811740365,825886.875374474,0.0,1.0
2006-04-28,25.25,25.55,25.24,25.39,1057700,19.5546151434812,19.7869472045918,19.5468707414441,19.6630367719995,1365760.70682235,0.0,1.0
2006-05-01,25.2,25.47,25.17,25.27,574400,19.515893133296,19.7249919882956,19.492659927185,19.5701039475552,741697.031293149,0.0,1.0
2006-05-02,25.46,25.5,25.25,25.25,730000,19.7172475862586,19.7482251944067,19.5546151434812,19.5546151434812,942616.352444287,0.0,1.0
2006-05-03,25.38,25.5,25.33,25.48,243300,19.6552923699624,19.7482251944067,19.6165703597773,19.7327363903327,314162.408972185,0.0,1.0
2006-05-04,23.9,24.05,21.91,22.5,12304500,18.5091208684832,18.6252868990385,16.9679848631157,17.4249045833,15888250.5597955,0.0,1.0
2006-05-05,23.51,24.41,23.09,24.41,3378100,18.2070891890393,18.9040853723713,17.8818243034844,18.9040853723713,4361989.45231786,0.0,1.0
2006-05-08,23.7,24.0,23.69,23.9,1277800,18.3542328277427,18.5865648888534,18.3464884257057,18.5091208684832,1649965.9933607,0.0,1.0
2006-05-09,23.66,23.84,23.62,23.79,1087100,18.3232552195946,18.462654456261,18.2922776114465,18.4239324460759,1403723.61197559,0.0,1.0
2006-05-10,23.75,23.95,23.68,23.7,604100,18.3929548379278,18.5478428786683,18.3387440236687,18.3542328277427,780047.31302958,0.0,1.0
2006-05-11,23.59,23.79,23.51,23.74,565100,18.2690444053355,18.4239324460759,18.2070891890393,18.3852104358908,729688.357214061,0.0,1.0
2006-05-12,23.39,23.61,23.34,23.6,971800,18.114156364595,18.2845332094095,18.0754343544099,18.2767888073725,1254841.87850049,0.0,1.0
2006-05-15,23.22,23.42,23.06,23.21,1130100,17.9825015299656,18.1373895707061,17.8585910973733,17.9747571279286,1459247.5889004,0.0,1.0
2006-05-16,23.48,23.54,23.24,23.28,557300,18.1838559829282,18.2303223951504,17.9979903340397,18.0289679421878,719616.56605096,0.0,1.0
2006-05-17,23.17,23.4,23.1,23.3,1217300,17.9437795197805,18.121900766632,17.8895687055214,18.0444567462618,1571845.04908278,0.0,1.0
2006-05-18,23.42,23.56,23.15,23.17,3367200,18.1373895707061,18.2458111992244,17.9282907157065,17.9437795197805,4347914.76979506,0.0,1.0
2006-05-19,23.85,23.87,23.49,23.52,2212800,18.470398858298,18.4858876623721,18.1916003849652,18.2148335910763,2857289.67765578,0.0,1.0
2006-05-22,23.96,24.01,23.74,23.85,1602200,18.5555872807053,18.5943092908904,18.3852104358908,18.470398858298,2068849.20532361,0.0,1.0
2006-05-23,24.16,24.25,24.0,24.0,1210300,18.7104753214457,18.7801749397789,18.5865648888534,18.5865648888534,1562806.26214154,0.0,1.0
2006-05-24,23.93,24.47,23.85,24.15,585000,18.5323540745942,18.9505517845934,18.470398858298,18.7027309194087,755384.33723275,0.0,1.0
2006-05-25,24.03,24.17,23.7,23.96,573200,18.6097980949644,18.7182197234828,18.3542328277427,18.5555872807053,740147.524960364,0.0,1.0
2006-05-26,24.18,24.21,23.96,24.03,315700,18.7259641255198,18.7491973316308,18.5555872807053,18.6097980949644,407649.29105022,0.0,1.0
2006-05-30,23.84,24.1,23.74,24.09,545000,18.462654456261,18.6640089092236,18.3852104358908,18.6562645071866,703734.126139913,0.0,1.0
2006-05-31,24.09,24.17,23.86,23.94,770700,18.6562645071866,18.7182197234828,18.4781432603351,18.5400984766312,995170.442231247,0.0,1.0
2006-06-01,24.3,24.35,24.0,24.09,841100,18.818896949964,18.8576189601492,18.5865648888534,18.6562645071866,1086074.81375464,0.0,1.0
2006-06-02,24.34,24.36,23.95,24.27,506000,18.8498745581121,18.8653633621862,18.5478428786683,18.795663743853,653375.170324396,0.0,1.0
2006-06-05,23.84,24.25,23.75,24.25,626900,18.462654456261,18.7801749397789,18.3929548379278,18.7801749397789,809487.933352498,0.0,1.0
2006-06-06,23.9,24.13,23.8,23.84,383600,18.5091208684832,18.6872421153347,18.4316768481129,18.462654456261,495325.524380311,0.0,1.0
2006-06-07,24.13,24.35,23.82,23.93,621700,18.6872421153347,18.8576189601492,18.447165652187,18.5323540745942,802773.405910426,0.0,1.0
2006-06-08,24.06,24.15,23.74,24.14,433000,18.6330313010755,18.7027309194087,18.3852104358908,18.6949865173717,559113.535079967,0.0,1.0
2006-06-09,23.99,24.12,23.85,24.07,312400,18.5788204868164,18.6794977132976,18.470398858298,18.6407757031125,403388.14863506,0.0,1.0
2006-06-12,23.8,24.0,23.58,23.8,580500,18.4316768481129,18.5865648888534,18.2613000032984,18.4316768481129,749573.688484807,0.0,1.0
2006-06-13,23.61,23.73,23.42,23.68,569300,18.2845332094095,18.3774660338538,18.1373895707061,18.3387440236687,735111.629378811,0.0,1.0
2006-06-14,23.28,23.6,23.14,23.47,772000,18.0289679421878,18.2767888073725,17.9205463136695,18.1761115808912,996849.074091764,0.0,1.0
2006-06-15,23.13,23.41,23.1,23.36,1992100,17.9128019116324,18.1296451686691,17.8895687055214,18.090923158484,2572309.63795105,0.0,1.0
2006-06-16,23.05,23.28,23.03,23.14,893200,17.8508466953363,18.0289679421878,17.8353578912622,17.9205463136695,1153349.21370306,0.0,1.0
2006-06-19,22.94,23.22,22.74,23.1,814200,17.765658272929,17.9825015299656,17.6107702321886,17.8895687055214,1051340.04679471,0.0,1.0
2006-06-20,22.99,23.16,22.91,22.91,388400,17.8043802831141,17.9360351177435,17.742425066818,17.742425066818,501523.549711454,0.0,1.0
2006-06-21,22.75,23.03,22.67,22.99,1472600,17.6185146342256,17.8353578912622,17.5565594179294,17.8043802831141,1901502.52138281,0.0,1.0
2006-06-22,22.49,22.78,22.36,22.78,1269800,17.417160181263,17.6417478403367,17.3164829547817,17.6417478403367,1639635.95114213,0.0,1.0
2006-06-23,22.91,23.03,22.26,22.43,1742900,17.742425066818,17.8353578912622,17.2390389344115,17.3706937690409,2250528.82284266,0.0,1.0
2006-06-26,22.71,22.95,22.69,22.88,1051500,17.5875370260775,17.773402674966,17.5720482220035,17.7191918607069,1357754.92410297,0.0,1.0
2006-06-27,22.47,22.76,22.42,22.72,577600,17.401671377189,17.6262590362626,17.3629493670039,17.5952814281145,745829.048180573,0.0,1.0
2006-06-28,22.5,22.59,22.29,22.48,575000,17.4249045833,17.4946042016332,17.2622721405226,17.409415779226,742471.784459542,0.0,1.0
2006-06-29,22.89,22.96,22.52,22.52,753400,17.7269362627439,17.7811470770031,17.4403933873741,17.4403933873741,972831.725933596,0.0,1.0
2006-06-30,23.1,23.22,22.83,22.89,699100,17.8895687055214,17.9825015299656,17.6804698505218,17.7269362627439,902716.564375067,0.0,1.0
2006-07-03,23.04,23.39,22.73,23.17,402400,17.8431022932992,18.114156364595,17.6030258301516,17.9437795197805,519601.123593947,0.0,1.0
2006-07-05,22.99,23.1,22.82,22.95,406800,17.8043802831141,17.8895687055214,17.6727254484848,17.773402674966,525282.646814159,0.0,1.0
2006-07-06,23.12,23.22,22.99,22.99,573700,17.9050575095954,17.9825015299656,17.8043802831141,17.8043802831141,740793.152599024,0.0,1.0
2006-07-07,23.27,23.35,23.06,23.06,449800,18.0212235401508,18.0831787564469,17.8585910973733,17.8585910973733,580806.623738957,0.0,1.0
2006-07-10,23.34,23.46,23.25,23.4,454900,18.0754343544099,18.1683671788542,18.0057347360767,18.121900766632,587392.025653296,0.0,1.0
2006-07-11,23.1,23.38,22.94,23.33,938600,17.8895687055214,18.106411962558,17.765658272929,18.0676899523729,1211972.20329343,0.0,1.0
2006-07-12,22.77,23.12,22.72,23.06,947100,17.6340034382996,17.9050575095954,17.5952814281145,17.8585910973733,1222947.87315066,0.0,1.0
2006-07-13,22.4,22.78,22.32,22.67,838100,17.3474605629298,17.6417478403367,17.2855053466336,17.5565594179294,1082201.04792268,0.0,1.0
2006-07-14,22.29,22.51,22.15,22.48,533600,17.2622721405226,17.4326489853371,17.1538505120043,17.409415779226,689013.815978452,0.0,1.0
2006-07-17,22.47,22.6,22.21,22.21,1242400,17.401671377189,17.5023486036703,17.2003169242264,17.2003169242264,1604255.55654353,0.0,1.0
2006-07-18,22.64,23.12,22.56,23.0,1520000,17.5333262118184,17.9050575095954,17.4713709955222,17.8121246851512,1962708.02152782,0.0,1.0
2006-07-19,22.78,22.97,22.56,22.64,1064600,17.6417478403367,17.7888914790401,17.4713709955222,17.5333262118184,1374670.36823587,0.0,1.0
2006-07-20,22.78,22.95,22.63,22.95,869500,17.6417478403367,17.773402674966,17.5255818097813,17.773402674966,1122746.46363055,0.0,1.0
2006-07-21,22.62,22.79,22.4,22.6,747200,17.5178374077443,17.6494922423737,17.3474605629298,17.5023486036703,964825.943214206,0.0,1.0
2006-07-24,22.45,22.84,22.38,22.62,805100,17.3861825731149,17.6882142525588,17.3319717588558,17.5178374077443,1039589.62377109,0.0,1.0
2006-07-25,22.54,22.72,22.45,22.45,652000,17.4558821914481,17.5952814281145,17.3861825731149,17.3861825731149,841898.440813254,0.0,1.0
2006-07-26,22.6,22.8,22.43,22.63,1825300,17.5023486036703,17.6572366444107,17.3706937690409,17.5255818097813,2356928.25769391,0.0,1.0
2006-07-27,22.54,22.71,22.41,22.6,1297200,17.4558821914481,17.5875370260775,17.3552049649668,17.5023486036703,1675016.34574073,0.0,1.0
2006-07-28,22.65,22.68,22.43,22.54,1351500,17.5410706138554,17.5643038199664,17.3706937690409,17.4558821914481,1745131.50729925,0.0,1.0
2006-07-31,22.8,22.93,22.57,22.78,759600,17.6572366444107,17.757913870892,17.4791153975592,17.6417478403367,980837.508652986,0.0,1.0
2006-08-01,23.14,23.21,22.55,22.82,1490700,17.9205463136695,17.9747571279286,17.4636265934852,17.6727254484848,1924874.24190232,0.0,1.0
2006-08-02,23.06,23.15,22.87,23.13,964500,17.8585910973733,17.9282907157065,17.7114474586699,17.9128019116324,1245415.71497604,0.0,1.0
2006-08-03,20.82,21.64,20.4,21.0,8125900,16.1238450410803,16.7588860081161,15.7985801555254,16.2632442777467,10492611.2579822,0.0,1.0
2006-08-04,20.68,21.18,20.6,21.0,2100100,16.015423412562,16.4026435144131,15.9534681962658,16.2632442777467,2711765.2079017,0.0,1.0
2006-08-07,20.49,20.95,20.36,20.7,3884600,15.8682797738586,16.2245222675616,15.7676025473773,16.030912216636,5016010.25028091,0.0,1.0
2006-08-08,20.52,20.6,20.46,20.48,996800,15.8915129799696,15.9534681962658,15.8450465677475,15.8605353718215,1287123.26043352,0.0,1.0
2006-08-09,20.16,20.61,20.14,20.55,1635000,15.6127145066368,15.9612125983028,15.5972257025628,15.9147461860807,2111202.37841974,0.0,1.0
2006-08-10,20.16,20.24,20.0,20.15,1697700,15.6127145066368,15.674669722933,15.4888040740445,15.6049701045998,2192164.08430776,0.0,1.0
2006-08-11,20.14,20.16,19.9,20.15,1760200,15.5972257025628,15.6127145066368,15.4113600536743,15.6049701045998,2272867.53914032,0.0,1.0
2006-08-14,20.38,20.55,20.21,20.24,931600,15.7830913514513,15.9147461860807,15.6514365168219,15.674669722933,1202933.41635219,0.0,1.0
2006-08-15,20.59,20.66,20.44,20.45,937400,15.9457237942288,15.9999346084879,15.8295577636735,15.8373021657105,1210422.69696065,0.0,1.0
2006-08-16,20.8,20.81,20.59,20.59,595700,16.1083562370063,16.1161006390433,15.9457237942288,15.9457237942288,769200.768700082,0.0,1.0
2006-08-17,21.1,21.13,20.86,20.86,1334600,16.3406882981169,16.363921504228,16.1548226492284,16.1548226492284,1723309.29311253,0.0,1.0
2006-08-18,21.17,21.25,21.1,21.1,752800,16.3948991123761,16.4568543286723,16.3406882981169,16.3406882981169,972056.972767202,0.0,1.0
2006-08-21,20.92,21.18,20.9,21.15,552600,16.2012890614505,16.4026435144131,16.1858002573765,16.379410308302,713547.666247552,0.0,1.0
2006-08-22,20.78,21.15,20.75,20.98,1890600,16.0928674329322,16.379410308302,16.0696342268211,16.2477554736727,2441247.22730297,0.0,1.0
2006-08-23,20.71,20.95,20.69,20.84,309100,16.0386566186731,16.2245222675616,16.023167814599,16.1393338451543,399127.006219901,0.0,1.0
2006-08-24,20.76,20.92,20.73,20.77,401000,16.0773786288582,16.2012890614505,16.0541454227471,16.0851230308952,517793.366205696,0.0,1.0
2006-08-25,20.71,20.85,20.65,20.73,335700,16.0386566186731,16.1470782471914,15.9921902064509,16.0541454227471,433474.396596638,0.0,1.0
2006-08-28,20.72,20.88,20.67,20.74,1315900,16.0464010207101,16.1703114533024,16.007679010525,16.0618898247841,1699162.81942662,0.0,1.0
2006-08-29,20.87,20.93,20.56,20.77,568900,16.1625670512654,16.2090334634875,15.9224905881177,16.0851230308952,734595.127267883,0.0,1.0
2006-08-30,20.55,20.86,20.49,20.84,1161200,15.9147461860807,16.1548226492284,15.8682797738586,16.1393338451543,1499405.62802507,0.0,1.0
2006-08-31,20.7,20.71,20.49,20.55,1039100,16.030912216636,16.0386566186731,15.8682797738586,15.9147461860807,1341743.35866419,0.0,1.0
2006-09-01,20.7,20.85,20.61,20.69,653600,16.030912216636,16.1470782471914,15.9612125983028,16.023167814599,843964.449256968,0.0,1.0
2006-09-05,20.9,20.9,20.66,20.69,863900,16.1858002573765,16.1858002573765,15.9999346084879,16.023167814599,1115515.43407756,0.0,1.0
2006-09-06,20.86,20.96,20.68,20.85,914900,16.1548226492284,16.2322666695986,16.015423412562,16.1470782471914,1181369.45322093,0.0,1.0
2006-09-07,20.91,21.0,20.69,20.81,811900,16.1935446594135,16.2632442777467,16.023167814599,16.1161006390433,1048370.15965687,0.0,1.0
2006-09-08,20.8,21.05,20.74,20.99,910400,16.1083562370063,16.3019662879318,16.0618898247841,16.2554998757097,1175558.80447298,0.0,1.0
2006-09-11,21.01,21.07,20.78,20.81,509900,16.2709886797837,16.3174550920059,16.0928674329322,16.1161006390433,658411.065905948,0.0,1.0
2006-09-12,21.14,21.28,21.0,21.01,580100,16.371665906265,16.4800875347833,16.2632442777467,16.2709886797837,749057.186373878,0.0,1.0
2006-09-13,20.96,21.16,20.92,21.16,641900,16.2322666695986,16.3871547103391,16.2012890614505,16.3871547103391,828856.762512312,0.0,1.0
2006-09-14,21.13,21.14,20.87,20.99,735700,16.363921504228,16.371665906265,16.1625670512654,16.2554998757097,949976.507525015,0.0,1.0
2006-09-15,21.35,21.62,21.13,21.2,2376300,16.5342983490425,16.7433972040421,16.363921504228,16.4181323184871,3068409.91549774,0.0,1.0
2006-09-18,21.4,21.56,21.3,21.43,1177500,16.5730203592276,16.6969307918199,16.4955763388574,16.5962535653387,1520453.08904541,0.0,1.0
2006-09-19,21.44,21.46,21.14,21.35,516700,16.6039979673757,16.6194867714497,16.371665906265,16.5342983490425,667191.601791729,0.0,1.0
2006-09-20,21.51,21.79,21.44,21.44,806200,16.6582087816348,16.8750520386715,16.6039979673757,16.6039979673757,1041010.00457614,0.0,1.0
2006-09-21,21.34,21.62,21.34,21.5,878600,16.5265539470055,16.7433972040421,16.5265539470055,16.6504643795978,1134496.88665417,0.0,1.0
2006-09-22,21.66,21.66,21.29,21.3,816100,16.7743748121902,16.7743748121902,16.4878319368203,16.4955763388574,1053793.43182162,0.0,1.0
2006-09-25,21.84,21.9,21.51,21.65,831900,16.9137740488566,16.9602404610787,16.6582087816348,16.7666304101531,1074195.26520329,0.0,1.0
2006-09-26,21.48,21.94,21.28,21.9,1937200,16.6349755755238,16.9912180692268,16.4800875347833,16.9602404610787,2501419.72322612,0.0,1.0
2006-09-27,21.27,21.48,19.98,21.48,4409800,16.4723431327463,16.6349755755238,15.4733152699704,16.6349755755238,5694177.52192988,0.0,1.0
2006-09-28,21.09,21.3,21.01,21.18,693800,16.3329438960799,16.4955763388574,16.2709886797837,16.4026435144131,895872.911405268,0.0,1.0
2006-09-29,20.99,21.14,20.95,21.02,703300,16.2554998757097,16.371665906265,16.2245222675616,16.2787330818207,908139.836539816,0.0,1.0
2006-10-02,21.06,21.17,20.96,21.05,491200,16.3097106899688,16.3948991123761,16.2322666695986,16.3019662879318,634264.592220047,0.0,1.0
2006-10-03,19.91,20.25,19.68,20.1,9920500,15.4191044557113,15.68241412497,15.2409832088598,15.5662480944147,12809897.9786624,0.0,1.0
2006-10-04,19.92,19.98,19.8,19.91,3680500,15.4268488577483,15.4733152699704,15.333916033304,15.4191044557113,4752465.04817972,0.0,1.0
2006-10-05,20.05,20.06,19.9,19.92,2972700,15.5275260842296,15.5352704862666,15.4113600536743,15.4268488577483,3838514.56289195,0.0,1.0
2006-10-06,19.95,20.1,19.9,20.04,2012500,15.4500820638594,15.5662480944147,15.4113600536743,15.5197816821926,2598651.24560839,0.0,1.0
2006-10-09,19.92,20.0,19.83,19.92,1832600,15.4268488577483,15.4888040740445,15.3571492394151,15.4268488577483,2366354.42121835,0.0,1.0
2006-10-10,20.0,20.0,19.87,19.87,2083300,15.4888040740445,15.4888040740445,15.3881268475632,15.3881268475632,2690072.11924271,0.0,1.0
2006-10-11,20.29,20.39,19.98,19.99,3432300,15.7133917331181,15.7908357534883,15.4733152699704,15.4810596720075,4431975.48834867,0.0,1.0
2006-10-12,20.51,20.59,20.33,20.33,2320100,15.8837685779326,15.9457237942288,15.7443693412662,15.7443693412662,2995841.36891231,0.0,1.0
2006-10-13,20.76,20.9,20.45,20.51,1843200,16.0773786288582,16.1858002573765,15.8373021657105,15.8837685779326,2380041.72715795,0.0,1.0
2006-10-16,20.77,20.85,20.68,20.78,1188300,16.0851230308952,16.1470782471914,16.015423412562,16.0928674329322,1534398.64604047,0.0,1.0
2006-10-17,20.56,20.78,20.49,20.78,1115000,15.9224905881177,16.0928674329322,15.8682797738586,16.0928674329322,1439749.63421285,0.0,1.0
2006-10-18,20.56,20.72,20.47,20.57,1207100,15.9224905881177,16.0464010207101,15.8527909697845,15.9302349901547,1558674.24525411,0.0,1.0
2006-10-19,20.51,20.54,20.37,20.5,1245300,15.8837685779326,15.9070017840437,15.7753469494143,15.8760241758956,1608000.19684777,0.0,1.0
2006-10-20,20.5,20.55,20.44,20.54,3953700,15.8760241758956,15.9147461860807,15.8295577636735,15.9070017840437,5105235.98994379,0.0,1.0
2006-10-23,20.43,20.6,20.4,20.47,1326900,15.8218133616364,15.9534681962658,15.7985801555254,15.8527909697845,1713366.62747716,0.0,1.0
2006-10-24,20.43,20.47,20.35,20.46,752500,15.8218133616364,15.8527909697845,15.7598581453403,15.8450465677475,971669.596184009,0.0,1.0
2006-10-25,20.39,20.44,20.34,20.43,566800,15.7908357534883,15.8295577636735,15.7521137433032,15.8218133616364,731883.491185511,0.0,1.0
2006-10-26,20.65,20.69,20.41,20.41,752300,15.9921902064509,16.023167814599,15.8063245575624,15.8063245575624,971411.345128544,0.0,1.0
2006-10-27,20.49,20.8,20.47,20.58,923400,15.8682797738586,16.1083562370063,15.8527909697845,15.9379793921918,1192345.12307815,0.0,1.0
2006-10-30,20.44,20.59,20.34,20.49,851100,15.8295577636735,15.9457237942288,15.7521137433032,15.8682797738586,1098987.36652785,0.0,1.0
2006-10-31,20.34,20.4599,20.26,20.44,1368900,15.7521137433032,15.8449691237271,15.6901585270071,15.8295577636735,1767599.34912464,0.0,1.0
2006-11-01,20.45,20.64,20.3,20.3,2436600,15.8373021657105,15.9844458044139,15.7211361351551,15.7211361351551,3146272.6087202,0.0,1.0
2006-11-02,19.86,20.05,19.52,19.96,4238900,15.3803824455262,15.5275260842296,15.1170727762674,15.4578264658964,5473501.99503572,0.0,1.0
2006-11-03,19.71,19.87,19.61,19.86,1553800,15.2642164149708,15.3881268475632,15.1867723946006,15.3803824455262,2006352.44990128,0.0,1.0
2006-11-06,19.74,19.78,19.67,19.71,1027200,15.2874496210819,15.31842722923,15.2332388068227,15.2642164149708,1326377.42086407,0.0,1.0
2006-11-07,19.81,19.9,19.73,19.74,670300,15.3416604353411,15.4113600536743,15.2797052190449,15.2874496210819,865528.412388223,0.0,1.0
2006-11-08,19.87,19.9,19.75,19.81,692100,15.3881268475632,15.4113600536743,15.2951940231189,15.3416604353411,893677.777433822,0.0,1.0
2006-11-09,19.99,20.04,19.86,19.87,1371000,15.4810596720075,15.5197816821926,15.3803824455262,15.3881268475632,1770310.985207,0.0,1.0
2006-11-10,19.85,20.03,19.7,20.03,931300,15.3726380434891,15.5120372801555,15.2564720129338,15.5120372801555,1202546.03976899,0.0,1.0
2006-11-13,19.93,20.0,19.77,19.85,825900,15.4345932597853,15.4888040740445,15.310682827193,15.3726380434891,1066447.73353937,0.0,1.0
2006-11-14,20.09,20.11,19.85,19.97,1880600,15.5585036923777,15.5739924964517,15.3726380434891,15.4655708679334,2428334.67452976,0.0,1.0
2006-11-15,20.08,20.11,20.0,20.1,823000,15.5507592903407,15.5739924964517,15.4888040740445,15.5662480944147,1062703.09323513,0.0,1.0
2006-11-16,20.03,20.22,20.02,20.09,1024100,15.5120372801555,15.659180918859,15.5042928781185,15.5585036923777,1322374.52950438,0.0,1.0
2006-11-17,20.05,20.16,20.0,20.04,644700,15.5275260842296,15.6127145066368,15.4888040740445,15.5197816821926,832472.277288809,0.0,1.0
2006-11-20,19.77,20.06,19.73,20.0,1314100,15.310682827193,15.5352704862666,15.2797052190449,15.4888040740445,1696838.55992744,0.0,1.0
2006-11-21,19.9,19.92,19.77,19.83,815500,15.4113600536743,15.4268488577483,15.310682827193,15.3571492394151,1053018.67865522,0.0,1.0
2006-11-22,19.88,20.02,19.88,19.91,769100,15.3958712496002,15.5042928781185,15.3958712496002,15.4191044557113,993104.433787535,0.0,1.0
2006-11-24,19.9,19.97,19.72,19.85,368000,15.4113600536743,15.4655708679334,15.2719608170079,15.3726380434891,475181.942054104,0.0,1.0
2006-11-27,19.74,19.9,19.67,19.88,667200,15.2874496210819,15.4113600536743,15.2332388068227,15.3958712496002,861525.521028531,0.0,1.0
2006-11-28,19.81,19.89,19.57,19.68,1095800,15.3416604353411,15.4036156516372,15.1557947864525,15.2409832088598,1414957.53288828,0.0,1.0
2006-11-29,19.85,19.9,19.75,19.75,1318600,15.3726380434891,15.4113600536743,15.2951940231189,15.2951940231189,1702649.2086754,0.0,1.0
2006-11-30,19.89,19.97,19.79,19.81,1302300,15.4036156516372,15.4655708679334,15.326171631267,15.3416604353411,1681601.74765506,0.0,1.0
2006-12-01,19.96,19.99,19.83,19.84,793500,15.4578264658964,15.4810596720075,15.3571492394151,15.3648936414521,1024611.06255416,0.0,1.0
2006-12-04,20.03,20.08,19.91,19.92,577100,15.5120372801555,15.5507592903407,15.4191044557113,15.4268488577483,745183.420541916,0.0,1.0
2006-12-05,20.11,20.2101,20.0,20.03,606900,15.5739924964517,15.6515139608423,15.4888040740445,15.5120372801555,783662.827806079,0.0,1.0
2006-12-06,20.17,20.18,20.02,20.1,1023900,15.6204589086739,15.6282033107109,15.5042928781185,15.5662480944147,1322116.27844891,0.0,1.0
2006-12-07,20.04,20.35,20.03,20.17,738100,15.5197816821926,15.7598581453403,15.5120372801555,15.6204589086739,953075.520190583,0.0,1.0
2006-12-08,20.14,20.21,19.92,19.92,549400,15.5972257025628,15.6514365168219,15.4268488577483,15.4268488577483,709415.649360124,0.0,1.0
2006-12-11,20.25,20.26,20.1,20.14,2014400,15.68241412497,15.6901585270071,15.5662480944147,15.5972257025628,2601104.63063531,0.0,1.0
2006-12-12,20.25,20.29,20.21,20.25,866800,15.68241412497,15.7133917331181,15.6514365168219,15.68241412497,1119260.07438179,0.0,1.0
2006-12-13,20.33,20.39,20.24,20.25,929700,15.7443693412662,15.7908357534883,15.674669722933,15.68241412497,1200480.03132528,0.0,1.0
2006-12-14,20.42,20.47,20.26,20.28,1147300,15.8140689595994,15.8527909697845,15.6901585270071,15.7056473310811,1481457.17967032,0.0,1.0
2006-12-15,20.5,20.6495,20.41,20.43,1163400,15.8760241758956,15.9918029863491,15.8063245575624,15.8218133616364,1502246.38963518,0.0,1.0
2006-12-18,20.4,20.67,20.38,20.55,550600,15.7985801555254,16.007679010525,15.7830913514513,15.9147461860807,710965.155692908,0.0,1.0
2006-12-19,20.23,20.5,20.0,20.3,1580800,15.666925320896,15.8760241758956,15.4888040740445,15.7211361351551,2041216.34238894,0.0,1.0
2006-12-20,20.28,20.43,20.15,20.22,1496600,15.7056473310811,15.8218133616364,15.6049701045998,15.659180918859,1932492.64803852,0.0,1.0
2006-12-21,20.09,20.34,19.76,19.76,970300,15.5585036923777,15.7521137433032,15.3029384251559,15.3029384251559,1252904.99558451,0.0,1.0
2006-12-22,20.17,20.29,19.98,20.11,1995700,15.6204589086739,15.7133917331181,15.4733152699704,15.5739924964517,2576958.15694939,0.0,1.0
2006-12-26,20.22,20.26,20.07,20.14,756500,15.659180918859,15.6901585270071,15.5430148883036,15.5972257025628,976834.617293289,0.0,1.0
2006-12-27,20.12,20.29,20.08,20.2,574300,15.5817368984887,15.7133917331181,15.5507592903407,15.6436921147849,741567.905765418,0.0,1.0
2006-12-28,20.18,20.23,20.08,20.08,426600,15.6282033107109,15.666925320896,15.5507592903407,15.5507592903407,550849.501305112,0.0,1.0
2006-12-29,19.98,20.23,19.9,20.2,737100,15.4733152699704,15.666925320896,15.4113600536743,15.6436921147849,951784.264913267,0.0,1.0
2007-01-03,20.15,20.36,19.97,20.07,1338400,15.6049701045998,15.7676025473773,15.4655708679334,15.5430148883036,1728216.06316635,0.0,1.0
2007-01-04,20.09,20.19,20.06,20.16,1999700,15.5585036923777,15.6359477127479,15.5352704862666,15.6127145066368,2582123.17805868,0.0,1.0
2007-01-05,20.0,20.21,19.98,20.1,1415800,15.4888040740445,15.6514365168219,15.4733152699704,15.5662480944147,1828159.22163098,0.0,1.0
2007-01-08,20.03,20.12,19.99,19.99,1017000,15.5120372801555,15.5817368984887,15.4810596720075,15.4810596720075,1313206.6170354,0.0,1.0
2007-01-09,20.01,20.08,19.93,20.0,1986000,15.4965484760815,15.5507592903407,15.4345932597853,15.4888040740445,2564432.98075939,0.0,1.0
2007-01-10,20.1,20.17,19.96,20.02,1688000,15.5662480944147,15.6204589086739,15.4578264658964,15.5042928781185,2179638.90811775,0.0,1.0
2007-01-11,20.2,20.28,20.12,20.16,1075600,15.6436921147849,15.7056473310811,15.5817368984887,15.6127145066368,1388874.1762864,0.0,1.0
2007-01-12,20.19,20.27,20.11,20.18,1747500,15.6359477127479,15.6979029290441,15.5739924964517,15.6282033107109,2256468.59711834,0.0,1.0
2007-01-16,20.14,20.3,20.08,20.18,699800,15.5972257025628,15.7211361351551,15.5507592903407,15.6282033107109,903620.443069193,0.0,1.0
2007-01-17,20.05,20.31,19.97,20.14,1344800,15.5275260842296,15.7288805371922,15.4655708679334,15.5972257025628,1736480.0969412,0.0,1.0
2007-01-18,19.99,20.2,19.9,20.08,1533100,15.4810596720075,15.6436921147849,15.4113600536743,15.5507592903407,1979623.46566073,0.0,1.0
2007-01-19,19.94,20.02,19.89,20.0,1237800,15.4423376618223,15.5042928781185,15.4036156516372,15.4888040740445,1598315.78226786,0.0,1.0
2007-01-22,19.8,19.98,19.76,19.98,684500,15.333916033304,15.4733152699704,15.3029384251559,15.4733152699704,883864.237326185,0.0,1.0
2007-01-23,19.82,19.98,19.8,19.87,1926200,15.3494048373781,15.4733152699704,15.333916033304,15.3881268475632,2487215.91517559,0.0,1.0
2007-01-24,19.79,19.94,19.75,19.82,829900,15.326171631267,15.4423376618223,15.2951940231189,15.3494048373781,1071612.75464865,0.0,1.0
2007-01-25,19.48,19.88,19.35,19.83,2588000,15.0860951681193,15.3958712496002,14.985417941638,15.3571492394151,3341768.6577066,0.0,1.0
2007-01-26,19.39,19.59,19.33,19.46,2177900,15.0163955497861,15.1712835905266,14.969929137564,15.0706063640453,2812224.86847728,0.0,1.0
2007-01-29,19.59,19.67,19.42,19.44,2799300,15.1712835905266,15.2332388068227,15.0396287558972,15.0551175599712,3614610.8978045,0.0,1.0
2007-01-30,19.71,19.77,19.56,19.6,1158800,15.2642164149708,15.310682827193,15.1480503844155,15.1790279925636,1496306.61535951,0.0,1.0
2007-01-31,19.85,19.91,19.64,19.65,739100,15.3726380434891,15.4191044557113,15.2100056007117,15.2177500027487,954366.775467909,0.0,1.0
2007-02-01,20.01,20.05,19.77,19.85,673300,15.4965484760815,15.5275260842296,15.310682827193,15.3726380434891,869402.178220189,0.0,1.0
2007-02-02,19.93,20.05,19.84,20.04,1689700,15.4345932597853,15.5275260842296,15.3648936414521,15.5197816821926,2181834.04208919,0.0,1.0
2007-02-05,19.75,19.93,19.66,19.88,1110000,15.2951940231189,15.4345932597853,15.2254944047857,15.3958712496002,1433293.35782625,0.0,1.0
2007-02-06,19.99,20.01,19.8,19.8,1020200,15.4810596720075,15.4965484760815,15.333916033304,15.333916033304,1317338.63392282,0.0,1.0
2007-02-07,20.22,20.27,19.96,20.0,872500,15.659180918859,15.6979029290441,15.4578264658964,15.4888040740445,1126620.22946252,0.0,1.0
2007-02-08,20.2,20.23,20.05,20.18,795400,15.6436921147849,15.666925320896,15.5275260842296,15.6282033107109,1027064.44758108,0.0,1.0
2007-02-09,19.89,20.35,19.83,20.23,640100,15.4036156516372,15.7598581453403,15.3571492394151,15.666925320896,826532.503013135,0.0,1.0
2007-02-12,20.1,20.15,19.93,19.94,729300,15.5662480944147,15.6049701045998,15.4345932597853,15.4423376618223,941712.473750161,0.0,1.0
2007-02-13,20.39,20.4,20.14,20.17,668800,15.7908357534883,15.7985801555254,15.5972257025628,15.6204589086739,863591.529472247,0.0,1.0
2007-02-14,20.21,20.42,20.19,20.42,683900,15.6514365168219,15.8140689595994,15.6359477127479,15.8140689595994,883089.484159793,0.0,1.0
2007-02-15,20.26,20.26,20.17,20.2,821600,15.6901585270071,15.6901585270071,15.6204589086739,15.6436921147849,1060895.33584688,0.0,1.0
2007-02-16,20.23,20.48,20.19,20.26,630800,15.666925320896,15.8605353718215,15.6359477127479,15.6901585270071,814523.828934048,0.0,1.0
2007-02-20,20.26,20.31,20.15,20.26,1165800,15.6901585270071,15.7288805371922,15.6049701045998,15.6901585270071,1505345.40230075,0.0,1.0
2007-02-21,20.1,20.25,20.07,20.24,577800,15.5662480944147,15.68241412497,15.5430148883036,15.674669722933,746087.299236039,0.0,1.0
2007-02-22,20.1,20.24,20.04,20.1,613300,15.5662480944147,15.674669722933,15.5197816821926,15.5662480944147,791926.861580932,0.0,1.0
2007-02-23,20.03,20.1,19.45,20.1,1803400,15.5120372801555,15.5662480944147,15.0628619620083,15.5662480944147,2328649.76712059,0.0,1.0
2007-02-26,20.17,20.29,20.01,20.07,608200,15.6204589086739,15.7133917331181,15.4965484760815,15.5430148883036,785341.459666593,0.0,1.0
2007-02-27,19.91,20.12,19.81,20.12,675600,15.4191044557113,15.5817368984887,15.3416604353411,15.5817368984887,872372.065358025,0.0,1.0
2007-02-28,19.88,20.12,19.82,19.9,1185600,15.3958712496002,15.5817368984887,15.3494048373781,15.4113600536743,1530912.25679171,0.0,1.0
2007-03-01,19.83,19.99,19.7,19.76,1498500,15.3571492394151,15.4810596720075,15.2564720129338,15.3029384251559,1934946.03306543,0.0,1.0
2007-03-02,19.84,20.0,19.74,19.83,972400,15.3648936414521,15.4888040740445,15.2874496210819,15.3571492394151,1255616.63166688,0.0,1.0
2007-03-05,19.59,19.97,19.56,19.84,1715300,15.1712835905266,15.4655708679334,15.1480503844155,15.3648936414521,2214890.1771886,0.0,1.0
2007-03-06,19.66,19.84,19.45,19.75,1664700,15.2254944047857,15.3648936414521,15.0628619620083,15.2951940231189,2149552.66015617,0.0,1.0
2007-03-07,18.75,19.28,18.6,18.75,5758300,14.5207538194167,14.9312071273789,14.4045877888614,14.5207538194167,7435435.26339717,0.0,1.0
2007-03-08,18.75,18.95,18.7,18.81,2242800,14.5207538194167,14.6756418601571,14.4820318092316,14.5672202316388,2896027.3359754,0.0,1.0
2007-03-09,18.55,18.85,18.39,18.75,2199200,14.3658657786763,14.5981978397869,14.2419553460839,14.5207538194167,2839728.6058842,0.0,1.0
2007-03-12,17.5,18.4,17.35,18.4,10678500,13.5527035647889,14.2496997481209,13.4365375342336,14.2496997481209,13788669.4788717,0.0,1.0
2007-03-13,16.57,17.49,16.56,17.3,8046100,12.8324741753459,13.5449591627519,12.8247297733088,13.3978155240485,10389569.086852,0.0,1.0
2007-03-14,16.95,17.23,16.75,16.83,5757700,13.1267614527527,13.3436047097893,12.9718734120123,13.0338286283084,7434660.51023077,0.0,1.0
2007-03-15,17.01,17.12,16.95,16.99,2466100,13.1732278649748,13.2584162873821,13.1267614527527,13.1577390609008,3184364.63940118,0.0,1.0
2007-03-16,17.31,17.61,17.0,17.0,4492900,13.4055599260855,13.6378919871962,13.1654834629378,13.1654834629378,5801480.83547525,0.0,1.0
2007-03-19,17.3,17.44,17.24,17.4,1712100,13.3978155240485,13.5062371525668,13.3513491118263,13.4752595444187,2210758.16030118,0.0,1.0
2007-03-20,17.25,17.3,17.2,17.27,1300200,13.3590935138634,13.3978155240485,13.3203715036783,13.3745823179374,1678890.11157268,0.0,1.0
2007-03-21,17.27,17.35,17.12,17.24,2098900,13.3745823179374,13.4365375342336,13.2584162873821,13.3513491118263,2710215.70156892,0.0,1.0
2007-03-22,17.23,17.29,17.19,17.28,1884900,13.3436047097893,13.3900711220115,13.3126271016412,13.3823267199744,2433887.07222224,0.0,1.0
2007-03-23,17.77,18.08,17.1,17.18,3681200,13.7618024197885,14.0018788829362,13.242927483308,13.3048826996042,4753368.92687385,0.0,1.0
2007-03-26,17.75,17.77,17.4,17.63,2589800,13.7463136157145,13.7618024197885,13.4752595444187,13.6533807912702,3344092.91720576,0.0,1.0
2007-03-27,17.42,17.73,17.41,17.66,1175800,13.4907483484927,13.7308248116404,13.4830039464557,13.6766139973813,1518257.95507397,0.0,1.0
2007-03-28,17.33,17.42,17.23,17.42,869200,13.4210487301595,13.4907483484927,13.3436047097893,13.4907483484927,1122359.08704736,0.0,1.0
2007-03-29,17.21,17.38,17.08,17.37,902700,13.3281159057153,13.4597707403447,13.227438679234,13.4520263383076,1165616.13883761,0.0,1.0
2007-03-30,17.3,17.35,17.11,17.26,1721900,13.3978155240485,13.4365375342336,13.2506718853451,13.3668379159004,2223412.46201892,0.0,1.0
2007-04-02,17.52,17.6,17.35,17.35,2434400,13.568192368863,13.6301475851591,13.4365375342336,13.4365375342336,3143431.84711009,0.0,1.0
2007-04-03,17.68,17.88,17.49,17.6,3093700,13.6921028014553,13.8469908421958,13.5449591627519,13.6301475851591,3994756.4514478,0.0,1.0
2007-04-04,18.1,18.11,17.7,17.75,3181400,14.0173676870103,14.0251120890473,13.7075916055294,13.7463136157145,4107999.53926882,0.0,1.0
2007-04-05,18.35,18.63,18.02,18.02,4397000,14.2109777379358,14.4278209949724,13.9554124707141,13.9554124707141,5677649.45438018,0.0,1.0
2007-04-09,18.12,18.47,18.02,18.4,1552000,14.0328564910843,14.3039105623801,13.9554124707141,14.2496997481209,2004028.1904021,0.0,1.0
2007-04-10,18.05,18.22,17.96,18.12,1795600,13.9786456768251,14.1103005114545,13.9089460584919,14.0328564910843,2318577.97595749,0.0,1.0
2007-04-11,17.84,18.1,17.81,18.09,1412500,13.8160132340477,14.0173676870103,13.7927800279366,14.0096232849732,1823898.07921582,0.0,1.0
2007-04-12,17.77,17.85,17.48,17.85,2194000,13.7618024197885,13.8237576360847,13.5372147607149,13.8237576360847,2833014.07844214,0.0,1.0
2007-04-13,17.95,18.04,17.82,18.02,1551000,13.9012016564549,13.9709012747881,13.8005244299736,13.9554124707141,2002736.93512478,0.0,1.0
2007-04-16,17.85,18.1,17.75,17.95,2083400,13.8237576360847,14.0173676870103,13.7463136157145,13.9012016564549,2690201.24477044,0.0,1.0
2007-04-17,17.66,17.96,17.03,17.03,2471700,13.6766139973813,13.9089460584919,13.1887166690489,13.1887166690489,3191595.66895416,0.0,1.0
2007-04-18,17.97,18.035,17.51,17.591,3564100,13.916690460529,13.9670290737696,13.5604479668259,13.6231776233258,4602162.93389955,0.0,1.0
2007-04-19,17.98,18.05,17.71,17.9,3496600,13.924434862566,13.9786456768251,13.7153360075664,13.8624796462698,4515003.20268039,0.0,1.0
2007-04-20,17.97,18.07,17.94,17.99,1258000,13.916690460529,13.9941344808992,13.8934572544179,13.932179264603,1624399.13886974,0.0,1.0
2007-04-23,17.77,17.97,17.76,17.96,1021300,13.7618024197885,13.916690460529,13.7540580177515,13.9089460584919,1318759.01472788,0.0,1.0
2007-04-24,17.79,17.82,17.62,17.74,1991600,13.7772912238626,13.8005244299736,13.6456363892332,13.7385692136775,2571664.01031238,0.0,1.0
2007-04-25,17.79,17.98,17.6,17.78,3190900,13.7772912238626,13.924434862566,13.6301475851591,13.7695468218255,4120266.46440337,0.0,1.0
2007-04-26,17.85,17.92,17.78,17.78,1378800,13.8237576360847,13.8779684503439,13.7695468218255,13.7695468218255,1780382.77637011,0.0,1.0
2007-04-27,17.75,17.94,17.71,17.86,2703700,13.7463136157145,13.8934572544179,13.7153360075664,13.8315020381217,3491166.89329262,0.0,1.0
2007-04-30,17.69,17.84,17.65,17.77,1379400,13.6998472034923,13.8160132340477,13.6688695953443,13.7618024197885,1781157.52953651,0.0,1.0
2007-05-01,17.7,17.7,17.45,17.64,1677600,13.7075916055294,13.7075916055294,13.5139815546038,13.6611251933072,2166209.8532336,0.0,1.0
2007-05-02,17.81,17.83,17.61,17.7,1912200,13.7927800279366,13.8082688320107,13.6378919871962,13.7075916055294,2469138.3412931,0.0,1.0
2007-05-03,17.9,18.03,17.7,17.82,1350900,13.8624796462698,13.9631568727511,13.7075916055294,13.8005244299736,1744356.75413286,0.0,1.0
2007-05-04,17.9,18.0,17.84,17.98,1469100,13.8624796462698,13.93992366664,13.8160132340477,13.924434862566,1896983.12791219,0.0,1.0
2007-05-07,17.97,18.09,17.9,17.94,1247400,13.916690460529,14.0096232849732,13.8624796462698,13.8934572544179,1610711.83293014,0.0,1.0
2007-05-08,17.79,17.97,17.72,17.94,1396200,13.7772912238626,13.916690460529,13.7230804096034,13.8934572544179,1802850.61819549,0.0,1.0
2007-05-09,17.94,18.04,16.96,16.96,6575400,13.8934572544179,13.9709012747881,13.1345058547897,13.1345058547897,8490519.95049611,0.0,1.0
2007-05-10,17.91,18.0,17.8,17.94,1260500,13.8702240483068,13.93992366664,13.7850356258996,13.8934572544179,1627627.27706305,0.0,1.0
2007-05-11,18.35,18.67,17.72,17.91,2846000,14.2109777379358,14.4587986031205,13.7230804096034,13.8702240483068,3674912.5192554,0.0,1.0
2007-05-14,18.7,18.7,18.28,18.32,2899500,14.4820318092316,14.4820318092316,14.1567669236767,14.1877445318247,3743994.67659206,0.0,1.0
2007-05-15,18.89,19.02,18.68,18.8,2862400,14.629175447935,14.7298526744163,14.4665430051575,14.5594758296018,3696089.10580346,0.0,1.0
2007-05-16,19.09,19.22,18.89,18.98,3193900,14.7840634886755,14.8847407151567,14.629175447935,14.6988750662682,4124140.23023534,0.0,1.0
2007-05-17,19.29,19.4,18.9799,19.05,2405500,14.9389515294159,15.0241399518231,14.6987976222478,14.7530858805274,3106114.56959552,0.0,1.0
2007-05-18,19.14,19.34,18.98,19.26,3664900,14.8227854988606,14.977673539601,14.6988750662682,14.9157183233048,4732321.4658535,0.0,1.0
2007-05-21,19.2,19.35,19.02,19.22,2585800,14.8692519110827,14.985417941638,14.7298526744163,14.8847407151567,3338927.89609649,0.0,1.0
2007-05-22,19.68,19.87,19.16,19.2,4654900,15.2409832088598,15.3881268475632,14.8382743029346,14.8692519110827,6010664.19040123,0.0,1.0
2007-05-23,19.65,19.88,19.54,19.8,1212400,15.2177500027487,15.3958712496002,15.1325615803415,15.333916033304,1565517.89822391,0.0,1.0
2007-05-24,19.41,19.69,19.35,19.6,1547500,15.0318843538602,15.2487276108968,14.985417941638,15.1790279925636,1998217.54165415,0.0,1.0
2007-05-25,19.4,19.58,19.35,19.41,1044500,15.0241399518231,15.1635391884895,14.985417941638,15.0318843538602,1348716.13716173,0.0,1.0
2007-05-29,19.38,19.5,19.28,19.46,1185500,15.0086511477491,15.1015839721934,14.9312071273789,15.0706063640453,1530783.13126397,0.0,1.0
2007-05-30,19.73,19.76,19.25,19.36,991100,15.2797052190449,15.3029384251559,14.9079739212678,14.9931623436751,1279763.10535278,0.0,1.0
2007-05-31,19.71,19.83,19.6,19.69,1143700,15.2642164149708,15.3571492394151,15.1790279925636,15.2487276108968,1476808.66067196,0.0,1.0
2007-06-01,20.03,20.08,19.73,19.75,1203300,15.5120372801555,15.5507592903407,15.2797052190449,15.2951940231189,1553767.47520029,0.0,1.0
2007-06-04,20.69,20.74,20.01,20.04,3157800,16.023167814599,16.0618898247841,15.4965484760815,15.5197816821926,4077525.91472407,0.0,1.0
2007-06-05,20.65,20.66,20.46,20.5,2398800,15.9921902064509,15.9999346084879,15.8450465677475,15.8760241758956,3097463.15923747,0.0,1.0
2007-06-06,20.09,20.52,20.05,20.52,2101200,15.5585036923777,15.8915129799696,15.5275260842296,15.8915129799696,2713185.58870675,0.0,1.0
2007-06-07,20.11,20.21,19.93,20.09,1242100,15.5739924964517,15.6514365168219,15.4345932597853,15.5585036923777,1603868.17996034,0.0,1.0
2007-06-08,20.4,20.52,20.05,20.11,1333400,15.7985801555254,15.8915129799696,15.5275260842296,15.5739924964517,1721759.78677974,0.0,1.0
2007-06-11,20.18,20.4,19.94,20.4,2012500,15.6282033107109,15.7985801555254,15.4423376618223,15.7985801555254,2598651.24560839,0.0,1.0
2007-06-12,20.2,20.31,19.96,20.21,2320100,15.6436921147849,15.7288805371922,15.4578264658964,15.6514365168219,2995841.36891232,0.0,1.0
2007-06-13,20.56,20.56,20.11,20.21,2272200,15.9224905881177,15.9224905881177,15.5739924964517,15.6514365168219,2933990.24112864,0.0,1.0
2007-06-14,20.63,20.83,20.5,20.59,1213500,15.9767014023769,16.1315894431173,15.8760241758956,15.9457237942288,1566938.27902896,0.0,1.0
2007-06-15,20.95,21.08,20.67,20.68,1415500,16.2245222675616,16.3251994940429,16.007679010525,16.015423412562,1827771.84504779,0.0,1.0
2007-06-18,21.08,21.09,20.81,20.9,777700,16.3251994940429,16.3329438960799,16.1161006390433,16.1858002573765,1004209.22917249,0.0,1.0
2007-06-19,21.22,21.23,20.98,21.08,743900,16.4336211225612,16.4413655245982,16.2477554736727,16.3251994940429,960564.800799046,0.0,1.0
2007-06-20,21.0,21.25,20.97,21.18,1312400,16.2632442777467,16.4568543286723,16.2400110716356,16.4026435144131,1694643.425956,0.0,1.0
2007-06-21,21.03,21.13,20.89,21.05,586700,16.2864774838578,16.363921504228,16.1780558553395,16.3019662879318,757579.471204194,0.0,1.0
2007-06-22,20.51,21.03,20.51,21.03,2399400,15.8837685779326,16.2864774838578,15.8837685779326,16.2864774838578,3098237.91240387,0.0,1.0
2007-06-25,20.87,20.99,20.44,20.56,1505600,16.1625670512654,16.2554998757097,15.8295577636735,15.9224905881177,1944113.94553441,0.0,1.0
2007-06-26,20.77,21.02,20.76,20.87,1354900,16.0851230308952,16.2787330818207,16.0773786288582,16.1625670512654,1749521.77524214,0.0,1.0
2007-06-27,20.95,20.95,20.5,20.78,964900,16.2245222675616,16.2245222675616,15.8760241758956,16.0928674329322,1245932.21708697,0.0,1.0
2007-06-28,20.97,21.02,20.86,20.97,854700,16.2400110716356,16.2787330818207,16.1548226492284,16.2400110716356,1103635.88552621,0.0,1.0
2007-06-29,20.89,21.12,20.83,20.97,853200,16.1780558553395,16.356177102191,16.1315894431173,16.2400110716356,1101699.00261022,0.0,1.0
2007-07-02,20.85,20.96,20.7,20.89,1069600,16.1470782471914,16.2322666695986,16.030912216636,16.1780558553395,1381126.64462247,0.0,1.0
2007-07-03,20.7,21.03,20.69,20.85,422000,16.030912216636,16.2864774838578,16.023167814599,16.1470782471914,544909.727029438,0.0,1.0
2007-07-05,20.62,20.66,20.4,20.62,1027000,15.9689570003399,15.9999346084879,15.7985801555254,15.9689570003399,1326119.1698086,0.0,1.0
2007-07-06,20.9,20.96,20.48,20.61,780000,16.1858002573765,16.2322666695986,15.8605353718215,15.9612125983028,1007179.11631033,0.0,1.0
2007-07-09,20.68,20.99,20.6,20.88,890600,16.015423412562,16.2554998757097,15.9534681962658,16.1703114533024,1149991.94998203,0.0,1.0
2007-07-10,20.05,20.66,20.03,20.66,1086600,15.5275260842296,15.9999346084879,15.5120372801555,15.9999346084879,1403077.98433693,0.0,1.0
2007-07-11,19.89,20.02,19.25,19.91,3258900,15.4036156516372,15.5042928781185,14.9079739212678,15.4191044557113,4208071.82326122,0.0,1.0
2007-07-12,20.13,20.17,19.82,20.02,1588500,15.5894813005258,15.6204589086739,15.3494048373781,15.5042928781185,2051159.00802431,0.0,1.0
2007-07-13,20.18,20.34,19.95,20.13,2601500,15.6282033107109,15.7521137433032,15.4500820638594,15.5894813005258,3359200.60395042,0.0,1.0
2007-07-16,20.14,20.5,20.09,20.12,1216200,15.5972257025628,15.8760241758956,15.5585036923777,15.5817368984887,1570424.66827773,0.0,1.0
2007-07-17,20.11,20.29,20.06,20.23,727600,15.5739924964517,15.7133917331181,15.5352704862666,15.666925320896,939517.339778717,0.0,1.0
2007-07-18,19.91,20.07,19.69,19.95,1213000,15.4191044557113,15.5430148883036,15.2487276108968,15.4500820638594,1566292.6513903,0.0,1.0
2007-07-19,20.1,20.19,19.82,20.01,896500,15.5662480944147,15.6359477127479,15.3494048373781,15.4965484760815,1157610.35611822,0.0,1.0
2007-07-20,19.95,20.14,19.8,20.0,1376500,15.4500820638594,15.5972257025628,15.333916033304,15.4888040740445,1777412.88923227,0.0,1.0
2007-07-23,20.09,20.22,19.92,20.11,1400300,15.5585036923777,15.659180918859,15.4268488577483,15.5739924964517,1808144.76483251,0.0,1.0
2007-07-24,19.72,20.5,19.65,20.05,1460700,15.2719608170079,15.8760241758956,15.2177500027487,15.5275260842296,1886136.58358269,0.0,1.0
2007-07-25,19.52,19.97,19.42,19.8,947000,15.1170727762674,15.4655708679334,15.0396287558972,15.333916033304,1222818.74762293,0.0,1.0
2007-07-26,18.83,19.38,18.6,19.33,2283900,14.5827090357129,15.0086511477491,14.4045877888614,14.969929137564,2949097.92787329,0.0,1.0
2007-07-27,18.37,18.81,18.37,18.75,1186000,14.2264665420099,14.5672202316388,14.2264665420099,14.5207538194167,1531428.75890263,0.0,1.0
2007-07-30,18.47,18.64,18.26,18.38,1134900,14.3039105623801,14.4355653970095,14.1412781196026,14.2342109440469,1465445.61423153,0.0,1.0
2007-07-31,18.19,18.75,18.19,18.66,1085700,14.0870673053435,14.5207538194167,14.0870673053435,14.4510542010835,1401915.85458734,0.0,1.0
2007-08-01,18.11,18.18,17.64,18.17,1474700,14.0251120890473,14.0793229033064,13.6611251933072,14.0715785012694,1904214.15746519,0.0,1.0
2007-08-02,18.09,18.45,17.94,18.21,1397400,14.0096232849732,14.288421758306,13.8934572544179,14.1025561094175,1804400.12452828,0.0,1.0
2007-08-03,17.23,18.11,17.18,18.09,2684900,13.3436047097893,14.0251120890473,13.3048826996042,14.0096232849732,3466891.294079,0.0,1.0
2007-08-06,18.09,18.1,16.63,17.54,2662900,14.0096232849732,14.0173676870103,12.878940587568,13.583681172937,3438483.67797794,0.0,1.0
2007-08-07,16.64,17.35,16.53,17.135,5654600,12.886684989605,13.4365375342336,12.8014965671978,13.2700328904376,7301532.09113899,0.0,1.0
2007-08-08,15.03,16.55,13.62,16.5,15895800,11.6398362616444,12.8169853712718,10.5478755744243,12.7782633610867,20525535.6372382,0.0,1.0
2007-08-09,14.97,15.12,14.54,14.71,6087900,11.5933698494223,11.7095358799776,11.2603605618303,11.3920153964597,7861033.00280214,0.0,1.0
2007-08-10,14.77,14.96,14.04,14.94,7892500,11.4384818086818,11.5856254473853,10.8731404599792,11.5701366433112,10191232.2762556,0.0,1.0
2007-08-13,14.78,15.1,14.73,14.95,3564200,11.4462262107189,11.6940470759036,11.4075042005338,11.5778810453482,4602292.05942728,0.0,1.0
2007-08-14,14.56,14.83,14.54,14.74,2184600,11.2758493659044,11.484948220904,11.2603605618303,11.4152486025708,2820876.27883532,0.0,1.0
2007-08-15,14.41,14.94,14.35,14.5,2234300,11.159683335349,11.5701366433112,11.1132169231269,11.2293829536822,2885051.66611819,0.0,1.0
2007-08-16,14.07,14.43,13.38,14.38,3709700,10.8963736660903,11.1751721394231,10.3620099255358,11.136450129238,4790169.70227749,0.0,1.0
2007-08-17,14.05,14.79,13.92,14.4,3149400,10.8808848620162,11.4539706127559,10.780207635535,11.151938933312,4066679.37039458,0.0,1.0
2007-08-20,14.2,14.34,13.95,14.11,2000200,10.9970508925716,11.1054725210899,10.803440841646,10.9273512742384,2582768.80569734,0.0,1.0
2007-08-21,14.15,14.32,14.05,14.08,1276900,10.9583288823865,11.0899837170158,10.8808848620162,10.9041180681273,1648803.8636111,0.0,1.0
2007-08-22,14.24,14.33,14.11,14.17,1156100,11.0280285007197,11.0977281190529,10.9273512742384,10.9738176864605,1492820.22611073,0.0,1.0
2007-08-23,14.27,14.36,14.17,14.345,1569500,11.0512617068307,11.1209613251639,10.9738176864605,11.1093447221084,2026625.15775522,0.0,1.0
2007-08-24,14.3,14.33,14.1,14.21,1590000,11.0744949129418,11.0977281190529,10.9196068722014,11.0047952946086,2053095.89094029,0.0,1.0
2007-08-27,14.1,14.28,14.07,14.15,1829900,10.9196068722014,11.0590061088678,10.8963736660903,10.9583288823865,2362868.03196958,0.0,1.0
2007-08-28,13.91,14.2,13.85,14.11,1479000,10.7724632334979,10.9970508925716,10.7259968212758,10.9273512742384,1909766.55515768,0.0,1.0
2007-08-29,14.03,14.07,13.87,13.93,1469100,10.8653960579422,10.8963736660903,10.7414856253498,10.787952037572,1896983.12791219,0.0,1.0
2007-08-30,13.98,14.19,13.9,13.99,1890300,10.8266740477571,10.9893064905346,10.7647188314609,10.8344184497941,2440859.85071977,0.0,1.0
2007-08-31,14.06,14.18,13.98,14.1,1488000,10.8886292640533,10.9815620884975,10.8266740477571,10.9196068722014,1921387.85265355,0.0,1.0
2007-09-04,14.09,14.22,14.02,14.17,887500,10.9118624701643,11.0125396966456,10.8576516559052,10.9738176864605,1145989.05862234,0.0,1.0
2007-09-05,14.06,14.13,13.92,14.0,1351400,10.8886292640533,10.9428400783124,10.780207635535,10.8421628518311,1745002.38177151,0.0,1.0
2007-09-06,13.98,14.1,13.96,14.06,1315900,10.8266740477571,10.9196068722014,10.811185243683,10.8886292640533,1699162.81942662,0.0,1.0
2007-09-07,13.77,14.0,13.64,13.82,1285100,10.6640416049796,10.8421628518311,10.5633643784983,10.7027636151647,1659392.15688514,0.0,1.0
2007-09-10,13.54,13.83,13.25,13.78,1879500,10.4859203581281,10.7105080172018,10.2613326990545,10.6717860070166,2426914.29372471,0.0,1.0
2007-09-11,13.54,13.62,13.36,13.53,1616300,10.4859203581281,10.5478755744243,10.3465211214617,10.4781759560911,2087055.90473384,0.0,1.0
2007-09-12,13.52,13.58,13.43,13.5,2348600,10.4704315540541,10.5168979662762,10.4007319357209,10.45494274998,3032642.14431595,0.0,1.0
2007-09-13,13.85,13.87,13.41,13.61,1491200,10.7259968212758,10.7414856253498,10.3852431316468,10.5401311723873,1925519.86954099,0.0,1.0
2007-09-14,13.99,14.01,13.6,13.71,2833200,10.8344184497941,10.8499072538682,10.5323867703502,10.6175751927575,3658384.45170569,0.0,1.0
2007-09-17,13.88,13.98,13.68,13.94,833100,10.7492300273869,10.8266740477571,10.5943419866464,10.795696439609,1075744.77153607,0.0,1.0
2007-09-18,14.15,14.18,13.77,13.89,982300,10.9583288823865,10.9815620884975,10.6640416049796,10.7569744294239,1268400.05891236,0.0,1.0
2007-09-19,14.11,14.18,13.98,14.18,1254400,10.9273512742384,10.9815620884975,10.8266740477571,10.9815620884975,1619750.61987138,0.0,1.0
2007-09-20,14.91,14.92,14.12,14.19,2379600,11.5469034372002,11.5546478392372,10.9350956762754,10.9893064905346,3072671.0579129,0.0,1.0
2007-09-21,15.83,16.01,14.9,15.08,3562800,12.2593884246062,12.3987876612726,11.5391590351631,11.6785582718295,4600484.30203904,0.0,1.0
2007-09-24,15.57,15.86,15.26,15.77,1261200,12.0580339716436,12.2826216307173,11.8179575084959,12.2129220123841,1628531.15575717,0.0,1.0
2007-09-25,15.27,15.49,15.1,15.45,1422600,11.825701910533,11.9960787553474,11.6940470759036,11.9651011471994,1836939.75751676,0.0,1.0
2007-09-26,15.72,15.77,15.23,15.24,757700,12.174200002199,12.2129220123841,11.7947243023849,11.8024687044219,978384.123626073,0.0,1.0
2007-09-27,15.46,15.83,15.41,15.8,1168200,11.9728455492364,12.2593884246062,11.9341235390513,12.2361552184951,1508444.41496632,0.0,1.0
2007-09-28,16.0,16.25,15.75,16.15,2291800,12.3910432592356,12.5846533101611,12.19743320831,12.5072092897909,2959298.84456412,0.0,1.0
2007-10-01,16.13,16.19,15.99,16.11,1530300,12.4917204857169,12.538186897939,12.3832988571986,12.4762316816428,1976007.95088423,0.0,1.0
2007-10-02,15.98,16.15,15.89,16.15,1328000,12.3755544551615,12.5072092897909,12.3058548368283,12.5072092897909,1714787.00828221,0.0,1.0
2007-10-03,16.12,16.2,15.92,15.99,1371700,12.4839760836799,12.545931299976,12.3290880429394,12.3832988571986,1771214.86390113,0.0,1.0
2007-10-04,15.9,16.26,15.85,16.14,813700,12.3135992388654,12.5923977121982,12.2748772286802,12.4994648877539,1050694.41915605,0.0,1.0
2007-10-05,15.79,16.01,15.55,15.85,1316600,12.2284108164581,12.3987876612726,12.0425451675696,12.2748772286802,1700066.69812075,0.0,1.0
2007-10-08,15.82,15.88,15.61,15.78,527600,12.2516440225692,12.2981104347913,12.0890115797917,12.2206664144211,681266.284314527,0.0,1.0
2007-10-09,15.86,15.97,15.65,15.91,664200,12.2826216307173,12.3678100531245,12.1199891879398,12.3213436409024,857651.755196566,0.0,1.0
2007-10-10,15.63,15.94,15.5,15.75,1104300,12.1045003838658,12.3445768470134,12.0038231573845,12.19743320831,1425933.20274551,0.0,1.0
2007-10-11,15.68,15.88,15.43,15.72,1957400,12.1432223940509,12.2981104347913,11.9496123431253,12.174200002199,2527503.079828,0.0,1.0
2007-10-12,15.84,15.84,15.35,15.79,1176600,12.2671328266432,12.2671328266432,11.8876571268291,12.2284108164581,1519290.95929582,0.0,1.0
2007-10-15,15.79,15.95,15.49,15.95,1373900,12.2284108164581,12.3523212490505,11.9960787553474,12.3523212490505,1774055.62551124,0.0,1.0
2007-10-16,15.53,15.9,15.37,15.9,1053700,12.0270563634955,12.3135992388654,11.9031459309032,12.3135992388654,1360595.68571308,0.0,1.0
2007-10-17,15.45,15.63,15.24,15.58,1009500,11.9651011471994,12.1045003838658,11.8024687044219,12.0657783736806,1303522.20245548,0.0,1.0
2007-10-18,15.36,15.44,15.21,15.36,937600,11.8954015288662,11.9573567451623,11.7792354983108,11.8954015288662,1210680.94801611,0.0,1.0
2007-10-19,15.24,15.42,15.08,15.35,1041300,11.8024687044219,11.9418679410883,11.6785582718295,11.8876571268291,1344584.12027429,0.0,1.0
2007-10-22,15.26,15.32,15.0,15.15,903400,11.8179575084959,11.8644239207181,11.6166030555334,11.7327690860887,1166520.01753174,0.0,1.0
2007-10-23,15.23,15.31,15.06,15.25,507100,11.7947243023849,11.856679518681,11.6630694677555,11.8102131064589,654795.551129447,0.0,1.0
2007-10-24,15.29,15.33,14.99,15.22,763200,11.841190714607,11.8721683227551,11.6088586534963,11.7869799003479,985486.027651341,0.0,1.0
2007-10-25,15.01,15.29,14.53,15.29,2198900,11.6243474575704,11.841190714607,11.2526161597933,11.841190714607,2839341.22930101,0.0,1.0
2007-10-26,15.07,15.18,14.85,15.07,1168100,11.6708138697925,11.7560022921998,11.500437024978,11.6708138697925,1508315.28943859,0.0,1.0
2007-10-29,15.55,15.58,15.0,15.18,1064000,12.0425451675696,12.0657783736806,11.6166030555334,11.7560022921998,1373895.61506948,0.0,1.0
2007-10-30,15.42,15.71,15.3,15.55,1539900,11.9418679410883,12.1664556001619,11.848935116644,12.0425451675696,1988404.00154651,0.0,1.0
2007-10-31,15.79,15.86,15.34,15.49,1641300,12.2284108164581,12.2826216307173,11.8799127247921,11.9960787553474,2119337.28666686,0.0,1.0
2007-11-01,14.15,15.49,13.9,15.39,4611200,10.9583288823865,11.9960787553474,10.7647188314609,11.9186347349772,5954236.3347823,0.0,1.0
2007-11-02,13.93,14.3,13.35,14.16,3956800,10.787952037572,11.0744949129418,10.3387767194247,10.9660732844235,5109238.88130348,0.0,1.0
2007-11-05,13.63,13.87,13.04,13.04,1212800,10.5556199764613,10.7414856253498,10.098700256277,10.098700256277,1566034.40033484,0.0,1.0
2007-11-06,13.79,13.82,13.48,13.71,1026200,10.6795304090537,10.7027636151647,10.439453945906,10.6175751927575,1325086.16558674,0.0,1.0
2007-11-07,13.51,13.79,13.4,13.79,964300,10.462687152017,10.6795304090537,10.3774987296098,10.6795304090537,1245157.46392059,0.0,1.0
2007-11-08,13.5,13.65,13.27,13.53,1405300,10.45494274998,10.5711087805354,10.2768215031285,10.4781759560911,1814601.04121912,0.0,1.0
2007-11-09,13.79,13.94,13.29,13.43,1013700,10.6795304090537,10.795696439609,10.2923103072026,10.4007319357209,1308945.47462023,0.0,1.0
2007-11-12,13.85,14.04,13.69,13.79,1365900,10.7259968212758,10.8731404599792,10.6020863886834,10.6795304090537,1763725.58329267,0.0,1.0
2007-11-13,14.2,14.23,13.92,13.99,898900,10.9970508925716,11.0202840986826,10.780207635535,10.8344184497941,1160709.36878379,0.0,1.0
2007-11-14,14.14,14.52,14.06,14.14,851700,10.9505844803494,11.2448717577563,10.8886292640533,10.9505844803494,1099762.11969425,0.0,1.0
2007-11-15,14.07,14.23,13.65,14.06,1074100,10.8963736660903,11.0202840986826,10.5711087805354,10.8886292640533,1386937.29337042,0.0,1.0
2007-11-16,13.9,14.16,13.51,14.06,1515300,10.7647188314609,10.9660732844235,10.462687152017,10.8886292640533,1956639.12172442,0.0,1.0
2007-11-19,13.23,13.7625,13.14,13.64,1344600,10.2458438949804,10.6582333034519,10.1761442766472,10.5633643784983,1736221.84588574,0.0,1.0
2007-11-20,12.97,13.29,12.35,13.23,2946200,10.0444894420178,10.2923103072026,9.56433651572247,10.2458438949804,3804296.29804297,0.0,1.0
2007-11-21,12.95,13.02,12.74,12.89,1203900,10.0290006379438,10.083211452203,9.86636819516633,9.98253422572167,1554542.22836668,0.0,1.0
2007-11-23,13.05,13.21,12.95,12.95,343300,10.106444658314,10.2303550909064,10.0290006379438,10.0290006379438,443287.936704279,0.0,1.0
2007-11-26,12.96,13.33,12.91,13.1,1145000,10.0367450399808,10.3232879153506,9.99802302979571,10.1451666684991,1478487.29253248,0.0,1.0
2007-11-27,13.2,13.33,12.65,13.05,1447100,10.2226106888694,10.3232879153506,9.79666857683313,10.106444658314,1868575.51181112,0.0,1.0
2007-11-28,13.0,13.56,12.66,13.35,8860800,10.0677226481289,10.5014091622022,9.80441297887016,10.3387767194247,11441554.7612854,0.0,1.0
2007-11-29,13.12,13.24,12.96,13.01,1138200,10.1606554725732,10.2535882970174,10.0367450399808,10.0754670501659,1469706.75664669,0.0,1.0
2007-11-30,12.84,13.52,12.83,13.3,2338200,9.94381221553656,10.4704315540541,9.93606781349953,10.3000547092396,3019213.08943182,0.0,1.0
2007-12-03,12.76,13.03,12.67,12.79,1733000,9.88185699924038,10.09095585424,9.81215738090718,9.90509020535144,2237745.39559719,0.0,1.0
2007-12-04,12.77,12.9,12.58,12.58,1283500,9.8896014012774,9.99027862775869,9.74245776257398,9.74245776257398,1657326.14844143,0.0,1.0
2007-12-05,12.85,13.05,12.68,12.91,1170000,9.95155661757358,10.106444658314,9.8199017829442,9.99802302979571,1510768.6744655,0.0,1.0
2007-12-06,13.05,13.09,12.72,12.72,1351200,10.106444658314,10.1374222664621,9.85087939109229,9.85087939109229,1744744.13071606,0.0,1.0
2007-12-07,13.09,13.24,12.99,13.1,643200,10.1374222664621,10.2535882970174,10.0599782460919,10.1451666684991,830535.394372829,0.0,1.0
2007-12-10,13.06,13.27,12.91,13.11,704300,10.114189060351,10.2768215031285,9.99802302979571,10.1529110705362,909431.091817142,0.0,1.0
2007-12-11,12.76,13.16,12.74,13.08,840500,9.88185699924038,10.1916330807213,9.86636819516633,10.1296778644251,1085300.06058825,0.0,1.0
2007-12-12,12.6,13.16,12.41,13.01,1482800,9.75794656664802,10.1916330807213,9.6108029279446,10.0754670501659,1914673.32521149,0.0,1.0
2007-12-13,12.61,12.68,12.52,12.64,864700,9.76569096868504,9.8199017829442,9.69599135035184,9.78892417479611,1116548.43829942,0.0,1.0
2007-12-14,12.5,12.8,12.43,12.43,1412000,9.6805025462778,9.91283460738847,9.62629173201864,9.62629173201864,1823252.45157717,0.0,1.0
2007-12-17,12.32,12.61,12.31,12.38,1490600,9.5411033096114,9.76569096868504,9.53335890757438,9.58756972183353,1924745.11637459,0.0,1.0
2007-12-18,12.51,12.55,12.29,12.29,982800,9.68824694831482,9.71922455646291,9.51787010350033,9.51787010350033,1269045.68655102,0.0,1.0
2007-12-19,12.53,12.74,12.38,12.38,919500,9.70373575238887,9.86636819516633,9.58756972183353,9.58756972183353,1187309.2274966,0.0,1.0
2007-12-20,12.67,12.79,12.55,12.72,1422000,9.81215738090718,9.90509020535144,9.71922455646291,9.85087939109229,1836165.00435038,0.0,1.0
2007-12-21,12.6,12.78,12.54,12.72,1204100,9.75794656664802,9.89734580331442,9.71148015442589,9.85087939109229,1554800.47942214,0.0,1.0
2007-12-24,12.69,12.76,12.62,12.63,433100,9.82764618498122,9.88185699924038,9.77343537072207,9.78117977275909,559242.660607699,0.0,1.0
2007-12-26,12.57,12.72,12.49,12.6,655900,9.73471336053696,9.85087939109229,9.67275814424078,9.75794656664802,846934.336394804,0.0,1.0
2007-12-27,12.38,12.52,12.3,12.46,748900,9.58756972183353,9.69599135035184,9.52561450553736,9.64952493812971,967021.077185652,0.0,1.0
2007-12-28,12.17,12.45,12.05,12.41,932800,9.42493727905607,9.64178053609269,9.3320044546118,9.6108029279446,1204482.92268497,0.0,1.0
2007-12-31,12.56,12.58,12.13,12.22,2865900,9.72696895849993,9.74245776257398,9.39395967090798,9.46365928924118,3700608.49927408,0.0,1.0
2008-01-02,12.45,12.64,12.34,12.59,746000,9.64178053609269,9.78892417479611,9.55659211368544,9.750202164611,963276.436881421,0.0,1.0
2008-01-03,11.92,12.4756,11.82,12.34,1880700,9.23132722813051,9.66160620530747,9.15388320776029,9.55659211368544,2428463.80005749,0.0,1.0
2008-01-04,11.8,11.91,11.63,11.83,1069300,9.13839440368624,9.22358282609349,9.00673956905687,9.16162760979731,1380739.26803928,0.0,1.0
2008-01-07,11.65,11.85,11.49,11.76,1319300,9.02222837313091,9.17711641387135,8.89831794053855,9.10741679553815,1703553.08736952,0.0,1.0
2008-01-08,11.5,11.94,11.48,11.91,1013700,8.90606234257558,9.24681603220455,8.89057353850153,9.22358282609349,1308945.47462024,0.0,1.0
2008-01-09,11.12,11.51,10.97,11.3,1382700,8.61177506516873,8.9138067446126,8.4956090346134,8.75117430183513,1785418.67195166,0.0,1.0
2008-01-10,11.64,11.79,11.0,11.0,1038700,9.01448397109389,9.13065000164922,8.51884224072446,8.51884224072446,1341226.85655326,0.0,1.0
2008-01-11,11.26,11.64,11.06,11.53,989100,8.72019669368704,9.01448397109389,8.5653086529466,8.92929554868664,1277180.59479814,0.0,1.0
2008-01-14,11.26,11.39,11.12,11.3,1068200,8.72019669368704,8.82087392016833,8.61177506516873,8.75117430183513,1379318.88723423,0.0,1.0
2008-01-15,11.12,11.22,10.89,11.08,903000,8.61177506516873,8.68921908553895,8.43365381831722,8.58079745702064,1166003.51542081,0.0,1.0
2008-01-16,11.14,11.23,10.96,11.0,1320400,8.62726386924277,8.69696348757598,8.48786463257638,8.51884224072446,1704973.46817457,0.0,1.0
2008-01-17,10.7,11.24,10.61,11.09,936900,8.2865101796138,8.704707889613,8.2168105612806,8.58854185905766,1209777.06932199,0.0,1.0
2008-01-18,10.02,10.77,9.88,10.72,1699700,7.75989084109628,8.34072099387295,7.65146921257797,8.30199898368784,2194746.5948624,0.0,1.0
2008-01-22,10.24,10.45,9.79,9.96,1443300,7.93026768591077,8.09290012868824,7.58176959424477,7.71342442887415,1863668.74175731,0.0,1.0
2008-01-23,10.45,10.5,9.93,10.0,1220000,8.09290012868824,8.13162213887335,7.69019122276308,7.74440203702224,1575331.43833155,0.0,1.0
2008-01-24,10.48,10.59,10.2401,10.5,1010600,8.11613333479931,8.20132175720655,7.93034512993114,8.13162213887335,1304942.58326054,0.0,1.0
2008-01-25,10.38,10.56,10.07,10.45,1790400,8.03868931442909,8.17808855109549,7.7986128512814,8.09290012868824,2311863.44851541,0.0,1.0
2008-01-28,11.18,11.22,10.39,10.48,1216900,8.65824147739086,8.68921908553895,8.04643371646611,8.11613333479931,1571328.54697185,0.0,1.0
2008-01-29,12.02,12.05,11.21,11.32,1431400,9.30877124850073,9.3320044546118,8.68147468350193,8.76666310590918,1848302.80395719,0.0,1.0
2008-01-30,11.45,11.84,11.1,11.7,1829400,8.86734033239046,9.16937201183433,8.59628626109469,9.06095038331602,2362222.40433093,0.0,1.0
2008-01-31,12.02,12.12,11.24,11.34,991500,9.30877124850073,9.38621526887095,8.704707889613,8.78215190998322,1280279.60746371,0.0,1.0
2008-02-01,12.29,12.29,11.87,12.11,1080400,9.51787010350033,9.51787010350033,9.1926052179454,9.37847086683393,1395072.20161754,0.0,1.0
2008-02-04,12.05,12.23,11.66,12.2,1443100,9.3320044546118,9.4714036912782,9.02997277516793,9.44817048516713,1863410.49070185,0.0,1.0
2008-02-05,11.92,12.12,11.715,11.93,1477800,9.23132722813051,9.38621526887095,9.07256698637155,9.23907163016753,1908217.04882488,0.0,1.0
2008-02-06,12.07,12.32,11.78,11.8,1515600,9.34749325868584,9.5411033096114,9.1229055996122,9.13839440368624,1957026.49830762,0.0,1.0
2008-02-07,12.34,12.38,11.99,12.05,1473400,9.55659211368544,9.58756972183353,9.28553804238967,9.3320044546118,1902535.52560467,0.0,1.0
2008-02-08,11.99,12.35,11.99,12.14,1049900,9.28553804238967,9.56433651572247,9.28553804238967,9.401704072945,1355688.91565925,0.0,1.0
2008-02-11,11.58,12.03,11.48,11.95,585900,8.96801755887175,9.31651565053775,8.89057353850153,9.25456043424158,756546.466982339,0.0,1.0
2008-02-12,11.62,11.9,11.51,11.63,923600,8.99899516701984,9.21583842405647,8.9138067446126,9.00673956905687,1192603.37413362,0.0,1.0
2008-02-13,11.67,11.86,11.3,11.85,1056300,9.03771717720495,9.18486081590838,8.75117430183513,9.17711641387135,1363952.94943411,0.0,1.0
2008-02-14,11.6,11.85,11.59,11.73,581200,8.9835063629458,9.17711641387135,8.97576196090878,9.08418358942709,750477.56717893,0.0,1.0
2008-02-15,12.14,12.18,11.41,11.53,854500,9.401704072945,9.43268168109309,8.83636272424238,8.92929554868664,1103377.63447074,0.0,1.0
2008-02-19,12.31,12.41,11.98,12.25,648700,9.53335890757438,9.6108029279446,9.27779364035264,9.48689249535224,837637.298398093,0.0,1.0
2008-02-20,12.29,12.46,12.01,12.08,1017700,9.51787010350033,9.64952493812971,9.30102684646371,9.35523766072287,1314110.49572952,0.0,1.0
2008-02-21,12.07,12.48,11.95,12.37,686800,9.34749325868584,9.66501374220376,9.25456043424158,9.57982531979651,886834.124464021,0.0,1.0
2008-02-22,12.1,12.1,11.64,12.01,595200,9.37072646479691,9.37072646479691,9.01448397109389,9.30102684646371,768555.141061423,0.0,1.0
2008-02-25,12.07,12.18,11.13,11.13,727500,9.34749325868584,9.43268168109309,8.61951946720575,8.61951946720575,939388.214250984,0.0,1.0
2008-02-26,12.33,12.33,11.83,11.87,645800,9.54884771164842,9.54884771164842,9.16162760979731,9.1926052179454,833892.658093863,0.0,1.0
2008-02-27,12.47,12.49,12.12,12.22,565000,9.65726934016673,9.67275814424078,9.38621526887095,9.46365928924118,729559.231686331,0.0,1.0
2008-02-28,12.18,12.41,12.17,12.35,506700,9.43268168109309,9.6108029279446,9.42493727905607,9.56433651572247,654279.04901852,0.0,1.0
2008-02-29,11.73,12.15,11.73,12.04,617300,9.08418358942709,9.40944847498202,9.08418358942709,9.32426005257478,797091.882690216,0.0,1.0
2008-03-03,11.64,11.93,11.49,11.82,668400,9.01448397109389,9.23907163016753,8.89831794053855,9.15388320776029,863075.027361316,0.0,1.0
2008-03-04,10.49,11.41,10.11,11.38,3047300,8.12387773683633,8.83636272424238,7.82959045942948,8.81312951813131,3934842.2065801,0.0,1.0
2008-03-05,10.77,10.9,10.24,10.24,1728300,8.34072099387295,8.44139822035424,7.93026768591077,7.93026768591077,2231676.49579378,0.0,1.0
2008-03-06,10.22,10.75,10.21,10.73,1485800,7.91477888183673,8.32523218979891,7.90703447979971,8.30974338572486,1918547.09104345,0.0,1.0
2008-03-07,10.22,10.4,10.08,10.18,1382000,7.91477888183673,8.05417811850313,7.80635725331842,7.88380127368864,1784514.79325754,0.0,1.0
2008-03-10,10.12,10.37,10.11,10.21,1123100,7.83733486146651,8.03094491239206,7.82959045942948,7.90703447979971,1450208.80195915,0.0,1.0
2008-03-11,10.42,10.49,10.13,10.24,1641800,8.06966692257717,8.12387773683633,7.84507926350353,7.93026768591077,2119982.91430552,0.0,1.0
2008-03-12,10.48,10.67,10.14,10.42,1503100,8.11613333479931,8.26327697350273,7.85282366554055,8.06966692257717,1940885.8073411,0.0,1.0
2008-03-13,10.56,10.61,10.1,10.19,1429800,8.17808855109549,8.2168105612806,7.82184605739246,7.89154567572566,1846236.79551348,0.0,1.0
2008-03-14,10.06,10.68,9.92,10.61,1617800,7.79086844924437,8.27102137553975,7.68244682072606,8.2168105612806,2088992.78764982,0.0,1.0
2008-03-17,8.76,9.85,8.7,9.01,3077900,6.78409618443148,7.62823600646691,6.73762977220935,6.97770623535704,3974354.61806612,0.0,1.0
2008-03-18,9.34,9.49,8.77,9.08,2346600,7.23327150257877,7.34943753313411,6.7918405864685,7.03191704961619,3030059.63376132,0.0,1.0
2008-03-19,9.31,9.41,9.02,9.34,1589000,7.21003829646771,7.28748231683793,6.98545063739406,7.23327150257877,2051804.63566297,0.0,1.0
2008-03-20,10.01,10.01,9.31,9.44,1694600,7.75214643905926,7.75214643905926,7.21003829646771,7.31071552294899,2188161.19294806,0.0,1.0
2008-03-24,10.36,10.55,10.05,10.05,1701400,8.02320051035504,8.17034414905846,7.78312404720735,7.78312404720735,2196941.72883385,0.0,1.0
2008-03-25,10.49,10.6,10.2,10.32,1337500,8.12387773683633,8.20906615924357,7.89929007776268,7.99222290220695,1727053.93341676,0.0,1.0
2008-03-26,10.7,10.73,10.21,10.35,1987300,8.2865101796138,8.30974338572486,7.90703447979971,8.01545610831802,2566111.6126199,0.0,1.0
2008-03-27,10.32,10.81,10.32,10.7,1266600,7.99222290220695,8.37169860202104,7.99222290220695,8.2865101796138,1635503.9342547,0.0,1.0
2008-03-28,10.41,10.57,10.29,10.36,1613800,8.06192252054015,8.18583295313251,7.96898969609588,8.02320051035504,2083827.76654053,0.0,1.0
2008-03-31,10.2,10.688,9.95,10.22,3900900,7.89929007776268,8.27721689716937,7.70568002683713,7.91477888183673,5037057.71130126,0.0,1.0
2008-04-01,10.55,10.69,10.0,10.23,1933700,8.17034414905846,8.27876577757677,7.74440203702224,7.92252328387375,2496900.3297555,0.0,1.0
2008-04-02,11.29,11.34,10.7,10.7,1923500,8.74342989979811,8.78215190998322,8.2865101796138,8.2865101796138,2483729.52592683,0.0,1.0
2008-04-03,11.25,11.43,11.07,11.15,916200,8.71245229165002,8.85185152831642,8.57305305498362,8.6350082712798,1183048.08508144,0.0,1.0
2008-04-04,11.02,11.17,10.87,11.16,1089000,8.53433104479851,8.65049707535384,8.41816501424317,8.64275267331682,1406176.9970025,0.0,1.0
2008-04-07,11.26,11.41,11.04,11.04,961700,8.72019669368704,8.83636272424238,8.54981984887255,8.54981984887255,1241800.20019955,0.0,1.0
2008-04-08,11.18,11.5278,11.14,11.19,1006700,8.65824147739086,8.9275917802385,8.62726386924277,8.66598587942789,1299906.68767899,0.0,1.0
2008-04-09,10.84,11.17,10.74,11.11,1983800,8.39493180813211,8.65049707535384,8.31748778776189,8.60403066313171,2561592.21914928,0.0,1.0
2008-04-10,10.87,11.045,10.6901,10.76,716400,8.41816501424317,8.55369204989106,8.27884322159714,8.33297659183593,925055.280672721,0.0,1.0
2008-04-11,10.77,11.06,10.72,10.8,687300,8.34072099387295,8.5653086529466,8.30199898368784,8.36395419998402,887479.752102682,0.0,1.0
2008-04-14,10.55,10.79,10.53,10.76,633000,8.17034414905846,8.356209797947,8.15485534498442,8.33297659183593,817364.590544155,0.0,1.0
2008-04-15,10.57,10.77,10.31,10.59,987500,8.18583295313251,8.34072099387295,7.98447850016993,8.20132175720655,1275114.58635443,0.0,1.0
2008-04-16,11.27,11.32,10.56,10.76,1172200,8.72794109572406,8.76666310590918,8.17808855109549,8.33297659183593,1513609.43607561,0.0,1.0
2008-04-17,11.35,11.38,11.07,11.3,623900,8.78989631202024,8.81312951813131,8.57305305498362,8.75117430183513,805614.167520534,0.0,1.0
2008-04-18,11.22,11.62,10.83,11.46,731400,8.68921908553895,8.99899516701984,8.38718740609509,8.87508473442749,944424.109832535,0.0,1.0
2008-04-21,10.93,11.19,10.719,11.19,932600,8.46463142646531,8.66598587942789,8.30122454348414,8.66598587942789,1204224.67162951,0.0,1.0
2008-04-22,10.53,10.91,10.46,10.91,1176400,8.15485534498442,8.44914262239126,8.10064453072526,8.44914262239126,1519032.70824035,0.0,1.0
2008-04-23,10.3,10.59,10.19,10.58,1233000,7.97673409813291,8.20132175720655,7.89154567572566,8.19357735516953,1592117.75693672,0.0,1.0
2008-04-24,10.46,10.61,10.16,10.3,805900,8.10064453072526,8.2168105612806,7.8683124696146,7.97673409813291,1040622.62799295,0.0,1.0
2008-04-25,10.72,10.72,10.28,10.48,838800,8.30199898368784,8.30199898368784,7.96124529405886,8.11613333479931,1083104.9266168,0.0,1.0
2008-04-28,10.99,11.09,10.57,10.59,1125100,8.51109783868744,8.58854185905766,8.18583295313251,8.20132175720655,1452791.31251379,0.0,1.0
2008-04-29,11.13,11.2,10.82,10.92,826900,8.61951946720575,8.67373028146491,8.37944300405806,8.45688702442829,1067738.98881669,0.0,1.0
2008-04-30,11.65,11.71,11.0,11.04,2072300,9.02222837313091,9.06869478535304,8.51884224072446,8.54981984887255,2675868.31119218,0.0,1.0
2008-05-01,12.07,12.07,11.5,11.66,1468400,9.34749325868584,9.34749325868584,8.90606234257558,9.02997277516793,1896079.24921807,0.0,1.0
2008-05-02,12.2,12.24,11.99,12.07,1284900,9.44817048516713,9.47914809331522,9.28553804238967,9.34749325868584,1659133.90582968,0.0,1.0
2008-05-05,12.02,12.3,12.01,12.23,1134200,9.30877124850073,9.52561450553736,9.30102684646371,9.4714036912782,1464541.73553741,0.0,1.0
2008-05-06,12.23,12.31,11.765,12.05,1098300,9.4714036912782,9.53335890757438,9.11128899655666,9.3320044546118,1418185.67108159,0.0,1.0
2008-05-07,12.02,12.25,11.93,12.16,966900,9.30877124850073,9.48689249535224,9.23907163016753,9.41719287701904,1248514.72764162,0.0,1.0
2008-05-08,10.61,11.92,10.56,11.92,2129000,8.2168105612806,9.23132722813051,8.17808855109549,9.23132722813051,2749082.48541628,0.0,1.0
2008-05-09,10.48,10.77,10.13,10.57,1036100,8.11613333479931,8.34072099387295,7.84507926350353,8.18583295313251,1337869.59283223,0.0,1.0
2008-05-12,10.93,10.93,10.56,10.56,641200,8.46463142646531,8.46463142646531,8.17808855109549,8.17808855109549,827952.883818186,0.0,1.0
2008-05-13,10.7,10.99,10.68,10.99,593300,8.2865101796138,8.51109783868744,8.27102137553975,8.51109783868744,766101.756034513,0.0,1.0
2008-05-14,10.79,10.92,10.6401,10.74,660800,8.356209797947,8.45688702442829,8.24012121141203,8.31748778776189,853261.487253676,0.0,1.0
2008-05-15,11.12,11.15,10.72,10.84,1074900,8.61177506516873,8.6350082712798,8.30199898368784,8.39493180813211,1387970.29759228,0.0,1.0
2008-05-16,11.19,11.255,11.05,11.21,1302200,8.66598587942789,8.71632449266853,8.55756425090958,8.68147468350193,1681472.62212733,0.0,1.0
2008-05-19,11.68,12.34,11.06,11.26,3771100,9.04546157924198,9.55659211368544,8.5653086529466,8.72019669368704,4869452.77630499,0.0,1.0
2008-05-20,11.7,12.04,11.5,11.55,2041200,9.06095038331602,9.32426005257478,8.90606234257558,8.94478435276069,2635710.2720675,0.0,1.0
2008-05-21,11.2,11.75,11.18,11.7,911800,8.67373028146491,9.09967239350113,8.65824147739086,9.06095038331602,1177366.56186123,0.0,1.0
2008-05-22,11.49,11.54,11.15,11.19,624100,8.89831794053855,8.93703995072366,8.6350082712798,8.66598587942789,805872.418575999,0.0,1.0
2008-05-23,11.38,11.5,11.3,11.47,389500,8.81312951813131,8.90606234257558,8.75117430183513,8.88282913646451,502943.930516506,0.0,1.0
2008-05-27,11.48,11.6,11.3988,11.4,405400,8.89057353850153,8.9835063629458,8.82768899396091,8.82861832220535,523474.889425909,0.0,1.0
2008-05-28,11.69,11.73,11.52,11.58,1156000,9.053205981279,9.08418358942709,8.92155114664962,8.96801755887175,1492691.10058301,0.0,1.0
2008-05-29,11.83,11.91,11.6,11.71,698300,9.16162760979731,9.22358282609349,8.9835063629458,9.06869478535304,901683.560153212,0.0,1.0
2008-05-30,11.67,11.84,11.49,11.77,1121200,9.03771717720495,9.16937201183433,8.89831794053855,9.11516119757518,1447755.41693224,0.0,1.0
2008-06-02,11.63,11.69,11.47,11.58,690200,9.00673956905687,9.053205981279,8.88282913646451,8.96801755887175,891224.392406912,0.0,1.0
2008-06-03,11.4,11.77,11.38,11.75,873800,8.82861832220535,9.11516119757518,8.81312951813131,9.09967239350113,1128298.86132304,0.0,1.0
2008-06-04,11.49,11.63,11.25,11.44,1034700,8.89831794053855,9.00673956905687,8.71245229165002,8.85959593035344,1336061.83544398,0.0,1.0
2008-06-05,11.61,11.77,11.3,11.49,1137100,8.99125076498282,9.11516119757518,8.75117430183513,8.89831794053855,1468286.37584164,0.0,1.0
2008-06-06,11.33,11.58,11.3,11.58,940800,8.7744075079462,8.96801755887175,8.75117430183513,8.96801755887175,1214812.96490354,0.0,1.0
2008-06-09,11.2,11.47,11.15,11.47,1291800,8.67373028146491,8.88282913646451,8.6350082712798,8.88282913646451,1668043.56724319,0.0,1.0
2008-06-10,11.35,11.43,11.15,11.17,1055800,8.78989631202024,8.85185152831642,8.6350082712798,8.65049707535384,1363307.32179545,0.0,1.0
2008-06-11,10.91,11.47,10.9,11.4,960700,8.44914262239126,8.88282913646451,8.44139822035424,8.82861832220535,1240508.94492223,0.0,1.0
2008-06-12,11.25,11.28,10.84,11.01,889200,8.71245229165002,8.73568549776109,8.39493180813211,8.52658664276149,1148184.19259378,0.0,1.0
2008-06-13,11.37,11.4,11.12,11.37,1024500,8.80538511609429,8.82861832220535,8.61177506516873,8.80538511609429,1322891.0316153,0.0,1.0
2008-06-16,11.72,11.749,11.14,11.22,934900,9.07643918739006,9.09889795329743,8.62726386924277,8.68921908553895,1207194.55876735,0.0,1.0
2008-06-17,11.44,11.9499,11.44,11.8,652300,8.85959593035344,9.25448299022121,8.85959593035344,9.13839440368624,842285.817396449,0.0,1.0
2008-06-18,11.3,11.55,11.17,11.42,823700,8.75117430183513,8.94478435276069,8.65049707535384,8.8441071262794,1063606.97192926,0.0,1.0
2008-06-19,11.24,11.39,11.05,11.3,673800,8.704707889613,8.82087392016833,8.55756425090958,8.75117430183513,870047.805858849,0.0,1.0
2008-06-20,10.9,11.31,10.84,10.87,828700,8.44139822035424,8.75891870387215,8.39493180813211,8.41816501424317,1070063.24831586,0.0,1.0
2008-06-23,10.5,10.97,10.5,10.93,743400,8.13162213887335,8.4956090346134,8.13162213887335,8.46463142646531,959919.173160387,0.0,1.0
2008-06-24,10.41,10.64,10.34,10.5,835400,8.06192252054015,8.24004376739166,8.007711706281,8.13162213887335,1078714.65867391,0.0,1.0
2008-06-25,10.59,10.84,10.41,10.5,982200,8.20132175720655,8.39493180813211,8.06192252054015,8.13162213887335,1268270.93338463,0.0,1.0
2008-06-26,10.02,10.52,10.01,10.5,842400,7.75989084109628,8.1471109429474,7.75214643905926,8.13162213887335,1087753.44561516,0.0,1.0
2008-06-27,9.91,10.07,9.62,10.01,1357300,7.67470241868904,7.7986128512814,7.45011475961539,7.75214643905926,1752620.78790771,0.0,1.0
2008-06-30,9.92,9.97,9.63,9.85,1236700,7.68244682072606,7.72116883091117,7.45785916165242,7.62823600646691,1596895.40146281,0.0,1.0
2008-07-01,9.91,10.14,9.7,9.86,1206800,7.67470241868904,7.85282366554055,7.51206997591157,7.63598040850393,1558286.86867091,0.0,1.0
2008-07-02,9.8,10.17,9.78,9.92,1107800,7.5895139962818,7.87605687165162,7.57402519220775,7.68244682072606,1430452.59621614,0.0,1.0
2008-07-03,9.58,9.92,9.56,9.86,404000,7.41913715146731,7.68244682072606,7.40364834739326,7.63598040850393,521667.132037659,0.0,1.0
2008-07-07,9.26,9.71,9.19,9.68,856000,7.17131628628259,7.5198143779486,7.11710547202344,7.49658117183753,1105314.51738672,0.0,1.0
2008-07-08,9.51,9.51,9.17,9.24,1648000,7.36492633720815,7.36492633720815,7.10161666794939,7.15582748220855,2127988.69702491,0.0,1.0
2008-07-09,9.24,9.7,9.24,9.43,893200,7.15582748220855,7.51206997591157,7.15582748220855,7.30297112091197,1153349.21370306,0.0,1.0
2008-07-10,9.24,9.62,9.1101,9.2,1019700,7.15582748220855,7.45011475961539,7.05522769974763,7.12484987406046,1316693.00628416,0.0,1.0
2008-07-11,8.97,9.26,8.77,8.95,1342700,6.94672862720895,7.17131628628259,6.7918405864685,6.9312398231349,1733768.46085883,0.0,1.0
2008-07-14,8.54,9.22,8.54,8.95,1033300,6.61371933961699,7.14033867813451,6.61371933961699,6.9312398231349,1334254.07805573,0.0,1.0
2008-07-15,8.26,8.67,8.11,8.5,1526500,6.39687608258037,6.71439656609828,6.28071005202504,6.5827417314689,1971101.18083041,0.0,1.0
2008-07-16,8.69,8.75,8.02,8.26,1665400,6.72988537017233,6.77635178239446,6.21101043369184,6.39687608258037,2150456.53885029,0.0,1.0
2008-07-17,8.98,9.12,8.0,8.8,2316700,6.95447302924597,7.06289465776428,6.19552162961779,6.81507379257957,2991451.10096942,0.0,1.0
2008-07-18,9.08,9.16,8.67,8.97,1092100,7.03191704961619,7.09387226591237,6.71439656609828,6.94672862720895,1410179.8883622,0.0,1.0
2008-07-21,8.95,9.22,8.92,9.0,901600,6.9312398231349,7.14033867813451,6.90800661702384,6.96996183332002,1164195.75803256,0.0,1.0
2008-07-22,9.28,9.28,8.7,8.85,1368000,7.18680509035664,7.18680509035664,6.73762977220935,6.85379580276468,1766437.21937504,0.0,1.0
2008-07-23,9.23,9.39,8.92,9.24,2552600,7.14808308017153,7.27199351276388,6.90800661702384,7.15582748220855,3296058.22088943,0.0,1.0
2008-07-24,8.4,9.25,8.36,9.14,2087400,6.50529771109868,7.16357188424557,6.47432010295059,7.07838346183833,2695366.26587973,0.0,1.0
2008-07-25,8.45,8.55,8.14,8.54,1041000,6.54401972128379,6.62146374165402,6.3039432581361,6.61371933961699,1344196.7436911,0.0,1.0
2008-07-28,8.05,8.66,8.02,8.5,1281500,6.2342436398029,6.70665216406126,6.21101043369184,6.5827417314689,1654743.63788678,0.0,1.0
2008-07-29,8.47,8.52,8.0,8.06,1754200,6.55950852535784,6.59823053554295,6.19552162961779,6.24198804183993,2265120.00747639,0.0,1.0
2008-07-30,8.25,8.73,8.11,8.54,1499600,6.38913168054335,6.76086297832042,6.28071005202504,6.61371933961699,1936366.41387048,0.0,1.0
2008-07-31,8.38,8.5,8.19,8.28,1640300,6.48980890702464,6.5827417314689,6.34266526832121,6.41236488665441,2118046.03138954,0.0,1.0
2008-08-01,8.4,8.58,8.31,8.5,1231200,6.50529771109868,6.64469694776508,6.43559809276548,6.5827417314689,1589793.49743754,0.0,1.0
2008-08-04,8.12,8.41,8.0,8.41,1133800,6.28845445406206,6.5130421131357,6.19552162961779,6.5130421131357,1464025.23342648,0.0,1.0
2008-08-05,8.57,8.63,8.19,8.26,1245500,6.63695254572806,6.68341895795019,6.34266526832121,6.39687608258037,1608258.44790323,0.0,1.0
2008-08-06,8.7,8.79,8.42,8.43,1239900,6.73762977220935,6.80732939054255,6.52078651517273,6.52853091720975,1601027.41835023,0.0,1.0
2008-08-07,8.52,8.66,8.41,8.51,2008000,6.59823053554295,6.70665216406126,6.5130421131357,6.59048613350593,2592840.59686045,0.0,1.0
2008-08-08,8.6,8.72,8.4,8.41,1891700,6.66018575183913,6.75311857628339,6.50529771109868,6.5130421131357,2442667.60810802,0.0,1.0
2008-08-11,9.12,10.0,8.04,8.04,4746800,7.06289465776428,7.74440203702224,6.22649923776588,6.22649923776588,6129330.55038704,0.0,1.0
2008-08-12,8.88,9.47,8.42,8.99,1792900,6.87702900887575,7.33394872906006,6.52078651517273,6.96221743128299,2315091.58670871,0.0,1.0
2008-08-13,8.93,9.01,8.75,8.75,2115400,6.91575101906086,6.97770623535704,6.77635178239446,6.77635178239446,2731521.41364472,0.0,1.0
2008-08-14,9.1,9.15,8.78,8.79,1791900,7.04740585369024,7.08612786387535,6.79958498850553,6.80732939054255,2313800.33143139,0.0,1.0
2008-08-15,9.29,9.48,9.03,9.03,1328200,7.19454949239366,7.34169313109708,6.99319503943108,6.99319503943108,1715045.25933767,0.0,1.0
2008-08-18,8.91,9.29,8.86,9.29,805200,6.90026221498682,7.19454949239366,6.8615402048017,7.19454949239366,1039718.74929882,0.0,1.0
2008-08-19,8.91,9.09,8.74,8.89,2153200,6.90026221498682,7.03966145165322,6.76860738035744,6.88477341091277,2780330.86312744,0.0,1.0
2008-08-20,8.79,8.95,8.57,8.88,1038600,6.80732939054255,6.9312398231349,6.63695254572806,6.87702900887575,1341097.73102553,0.0,1.0
2008-08-21,8.57,8.8,8.53,8.7,757300,6.63695254572806,6.81507379257957,6.60597493757997,6.73762977220935,977867.621515147,0.0,1.0
2008-08-22,8.71,8.74,8.47,8.57,1004800,6.74537417424637,6.76860738035744,6.55950852535784,6.63695254572806,1297453.30265208,0.0,1.0
2008-08-25,8.57,8.7,8.5,8.56,878400,6.63695254572806,6.73762977220935,6.5827417314689,6.62920814369104,1134238.63559871,0.0,1.0
2008-08-26,8.79,8.79,8.5,8.53,986700,6.80732939054255,6.80732939054255,6.5827417314689,6.60597493757997,1274081.58213257,0.0,1.0
2008-08-27,9.01,9.04,8.82,8.85,1454500,6.97770623535704,7.0009394414681,6.83056259665362,6.85379580276468,1878130.80086331,0.0,1.0
2008-08-28,9.0,9.17,8.93,9.17,2126800,6.96996183332002,7.10161666794939,6.91575101906086,7.10161666794939,2746241.72380617,0.0,1.0
2008-08-29,8.97,9.08,8.89,9.0,1977600,6.94672862720895,7.03191704961619,6.88477341091277,6.96996183332002,2553586.43642989,0.0,1.0
2008-09-02,9.0,9.32,8.835,9.17,1331700,6.96996183332002,7.21778269850473,6.84217919970915,7.10161666794939,1719564.65280829,0.0,1.0
2008-09-03,9.04,9.05,8.9,9.0,1498100,7.0009394414681,7.00868384350513,6.89251781294979,6.96996183332002,1934429.5309545,0.0,1.0
2008-09-04,8.75,9.0,8.73,8.99,967400,6.77635178239446,6.96996183332002,6.76086297832042,6.96221743128299,1249160.35528028,0.0,1.0
2008-09-05,8.67,8.77,8.47,8.67,1170000,6.71439656609828,6.7918405864685,6.55950852535784,6.71439656609828,1510768.6744655,0.0,1.0
2008-09-08,8.88,9.24,8.61,8.92,1896600,6.87702900887575,7.15582748220855,6.66793015387615,6.90800661702384,2448994.75896689,0.0,1.0
2008-09-09,8.59,9.0,8.59,8.93,2624800,6.6524413498021,6.96996183332002,6.6524413498021,6.91575101906086,3389286.851912,0.0,1.0
2008-09-10,8.59,8.77,8.42,8.65,2212800,6.6524413498021,6.7918405864685,6.52078651517273,6.69890776202424,2857289.67765578,0.0,1.0
2008-09-11,8.49,8.56,8.31,8.4,1420400,6.57499732943188,6.62920814369104,6.43559809276548,6.50529771109868,1834098.99590666,0.0,1.0
2008-09-12,8.39,8.46,8.32,8.32,1368400,6.49755330906166,6.55176412332082,6.4433424948025,6.4433424948025,1766953.72148597,0.0,1.0
2008-09-15,7.59,8.19,7.53,8.06,1505500,5.87800114609988,6.34266526832121,5.83153473387775,6.24198804183993,1943984.82000667,0.0,1.0
2008-09-16,7.63,7.75,7.23,7.53,2352900,5.90897875424797,6.00191157869224,5.59920267276708,5.83153473387775,3038194.54200844,0.0,1.0
2008-09-17,4.4,7.38,3.06,7.3,10985800,3.40753689628979,5.71536870332241,2.36978702332881,5.65341348702623,14185472.2255924,0.0,1.0
2008-09-18,7.95,7.95,3.84,4.55,7331900,6.15679961943268,6.15679961943268,2.97385038221654,3.52370292684512,9467354.5677894,0.0,1.0
2008-09-19,6.9,7.85,5.81,7.5,2624100,5.34363740554535,6.07935559906246,4.49949758350992,5.80830152776668,3388382.97321787,0.0,1.0
2008-09-22,5.62,7.48,5.62,6.89,1410500,4.3523539448065,5.79281272369264,4.3523539448065,5.33589300350832,1821315.56866118,0.0,1.0
2008-09-23,5.63,6.02,5.63,6.0,1290200,4.36009834684352,4.66213002628739,4.36009834684352,4.64664122221334,1665977.55879948,0.0,1.0
2008-09-24,4.78,6.22,4.7,6.22,2918700,3.70182417369663,4.81701806702783,3.63986895740045,4.81701806702783,3768786.77791663,0.0,1.0
2008-09-25,5.01,5.2,4.32,4.51,1799000,3.87994542054814,4.02708905925156,3.34558167999361,3.49272531869703,2322968.24390037,0.0,1.0
2008-09-26,4.99,5.13,4.32,4.8,1699200,3.8644566164741,3.97287824499241,3.34558167999361,3.71731297777067,2194100.96722374,0.0,1.0
2008-09-29,3.2,5.39,3.2,5.39,1174500,2.47820865184712,4.17423269795499,2.47820865184712,4.17423269795499,1516579.32321344,0.0,1.0
2008-09-30,3.52,4.18,3.52,4.18,1923900,2.72602951703183,3.2371600514753,2.72602951703183,3.2371600514753,2484246.02803775,0.0,1.0
2008-10-01,4.0,4.0,3.54,3.84,1648800,3.0977608148089,3.0977608148089,2.74151832110587,2.97385038221654,2129021.70124676,0.0,1.0
2008-10-02,3.6,4.08,3.6,4.01,1076300,2.78798473332801,3.15971603110507,2.78798473332801,3.10550521684592,1389778.05498053,0.0,1.0
2008-10-03,3.48,4.032,3.48,3.95,2343700,2.69505190888374,3.12254290132737,2.69505190888374,3.05903880462379,3026314.99345708,0.0,1.0
2008-10-06,2.9,3.83,2.85,3.83,2264300,2.24587659073645,2.96610598017952,2.20715458055134,2.96610598017952,2923789.3244378,0.0,1.0
2008-10-07,2.72,3.25,2.72,3.05,1390400,2.10647735407005,2.51693066203223,2.10647735407005,2.36204262129178,1795361.33758703,0.0,1.0
2008-10-08,2.66,3.2,2.31,3.2,1539900,2.06001094184792,2.47820865184712,1.78895687055214,2.47820865184712,1988404.00154651,0.0,1.0
2008-10-09,1.69,2.97,1.69,2.97,2656400,1.30880394425676,2.30008740499561,1.30880394425676,2.30008740499561,3430090.51867534,0.0,1.0
2008-10-10,2.11,2.5,1.43,1.43,3936800,1.63406882981169,1.93610050925556,1.10744949129418,1.10744949129418,5083413.77575708,0.0,1.0
2008-10-13,2.5,2.5,2.2,2.21,2256400,1.93610050925556,1.93610050925556,1.70376844814489,1.71151285018192,2913588.40774697,0.0,1.0
2008-10-14,2.85,3.13,2.55,3.1,1951000,2.20715458055134,2.42399783758796,1.97482251944067,2.40076463147689,2519239.04605315,0.0,1.0
2008-10-15,2.06,2.85,2.06,2.85,2568800,1.59534681962658,2.20715458055134,1.59534681962658,2.20715458055134,3316976.55638203,0.0,1.0
2008-10-16,2.51,2.51,2.2,2.25,2922200,1.94384491129258,1.94384491129258,1.70376844814489,1.74249045833,3773306.17138725,0.0,1.0
2008-10-17,2.6,2.68,2.24,2.51,1747700,2.01354452962578,2.07549974592196,1.73474605629298,1.94384491129258,2256726.84817381,0.0,1.0
2008-10-20,2.52,2.81,2.39,2.81,1660000,1.9515893133296,2.17617697240325,1.85091208684832,2.17617697240325,2143483.76035276,0.0,1.0
2008-10-21,2.24,2.48,2.24,2.39,1034600,1.73474605629298,1.92061170518152,1.73474605629298,1.85091208684832,1335932.70991625,0.0,1.0
2008-10-22,1.91,2.3,1.91,2.22,1417700,1.47918078907125,1.78121246851511,1.47918078907125,1.71925725221894,1830612.60665789,0.0,1.0
2008-10-23,1.88,2.05,1.88,2.0,3121800,1.45594758296018,1.58760241758956,1.45594758296018,1.54888040740445,4031040.72474051,0.0,1.0
2008-10-24,1.84,2.215,1.65,1.84,2849200,1.42496997481209,1.71538505120043,1.27782633610867,1.42496997481209,3679044.53614283,0.0,1.0
2008-10-27,1.53,1.84,1.53,1.8,920100,1.1848935116644,1.42496997481209,1.1848935116644,1.393992366664,1188083.980663,0.0,1.0
2008-10-28,1.77,1.77,1.31,1.7,3310800,1.37075916055294,1.37075916055294,1.01451666684991,1.31654834629378,4275087.97215416,0.0,1.0
2008-10-29,1.85,1.85,1.63,1.78,1661600,1.43271437684911,1.43271437684911,1.26233753203463,1.37850356258996,2145549.76879648,0.0,1.0
2008-10-30,1.85,2.08,1.81,2.04,1673600,1.43271437684911,1.61083562370063,1.40173676870103,1.57985801555254,2161044.83212433,0.0,1.0
2008-10-31,1.85,2.0,1.85,1.87,1502500,1.43271437684911,1.54888040740445,1.43271437684911,1.44820318092316,1940111.05417472,0.0,1.0
2008-11-03,1.75,1.91,1.73,1.86,1681300,1.35527035647889,1.47918078907125,1.33978155240485,1.44045877888614,2170987.4977597,0.0,1.0
2008-11-04,2.04,2.04,1.71,1.84,1483600,1.57985801555254,1.57985801555254,1.3242927483308,1.42496997481209,1915706.32943334,0.0,1.0
2008-11-05,1.76,2.13,1.76,1.92,1605400,1.36301475851591,1.64955763388574,1.36301475851591,1.48692519110827,2072981.22221104,0.0,1.0
2008-11-06,2.09,3.16,1.89,2.01,3670200,1.61858002573765,2.44723104369903,1.4636919849972,1.55662480944147,4739165.11882331,0.0,1.0
2008-11-07,2.84,2.85,2.02,2.09,2671800,2.19941017851432,2.20715458055134,1.56436921147849,1.61858002573765,3449975.84994608,0.0,1.0
2008-11-10,2.38,3.03,2.38,2.83,2401000,1.84316768481129,2.34655381721774,1.84316768481129,2.19166577647729,3100303.92084758,0.0,1.0
2008-11-11,2.5,2.62,2.05,2.41,2143600,1.93610050925556,2.02903333369983,1.58760241758956,1.86640089092236,2767934.81246517,0.0,1.0
2008-11-12,2.44,2.6,2.24,2.48,2449500,1.88963409703343,2.01354452962578,1.73474605629298,1.92061170518152,3162929.80179763,0.0,1.0
2008-11-13,3.04,3.04,2.05,2.54,4580500,2.35429821925476,2.35429821925476,1.58760241758956,1.96707811740365,5914594.79776856,0.0,1.0
2008-11-14,2.68,2.94,2.56,2.85,3421400,2.07549974592196,2.27685419888454,1.98256692147769,2.20715458055134,4417900.80582586,0.0,1.0
2008-11-17,2.19,2.8,2.19,2.59,2056600,1.69602404610787,2.16843257036623,1.69602404610787,2.00580012758876,2655595.60333824,0.0,1.0
2008-11-18,2.83,2.84,2.18,2.18,2174200,2.19166577647729,2.19941017851432,1.68827964407085,1.68827964407085,2807447.22395119,0.0,1.0
2008-11-19,2.42,2.86,2.42,2.81,1984500,1.87414529295938,2.21489898258836,1.87414529295938,2.17617697240325,2562496.09784341,0.0,1.0
2008-11-20,1.78,2.61,1.78,2.51,2111700,1.37850356258996,2.0212889316628,1.37850356258996,1.94384491129258,2726743.76911863,0.0,1.0
2008-11-21,1.94,2.08,1.72,1.8,2926600,1.50241399518231,1.61083562370063,1.33203715036783,1.393992366664,3778987.69460747,0.0,1.0
2008-11-24,2.36,2.44,1.94,2.06,2597900,1.82767888073725,1.88963409703343,1.50241399518231,1.59534681962658,3354552.08495207,0.0,1.0
2008-11-25,2.84,2.84,2.25,2.49,1413900,2.19941017851432,2.19941017851432,1.74249045833,1.92835610721854,1825705.83660407,0.0,1.0
2008-11-26,2.93,2.9725,2.32,2.79,1271100,2.26910979684752,2.30202350550486,1.79670127258916,2.1606881683292,1641314.58300264,0.0,1.0
2008-11-28,3.37,3.37,2.76,2.76,858200,2.60986348647649,2.60986348647649,2.13745496221814,2.13745496221814,1108155.27899683,0.0,1.0
2008-12-01,2.54,3.37,2.53,3.37,2319400,1.96707811740365,2.60986348647649,1.95933371536663,2.60986348647649,2994937.49021819,0.0,1.0
2008-12-02,2.86,2.86,2.5,2.62,1314500,2.21489898258836,2.21489898258836,1.93610050925556,2.02903333369983,1697355.06203838,0.0,1.0
2008-12-03,3.01,3.035,2.63,2.82,1449800,2.33106501314369,2.35042601823625,2.03677773573685,2.18392137444027,1872061.9010599,0.0,1.0
2008-12-04,2.85,3.19,2.76,2.84,1785400,2.20715458055134,2.47046424981009,2.13745496221814,2.19941017851432,2305407.1721288,0.0,1.0
2008-12-05,3.25,3.25,2.73,2.81,1298700,2.51693066203223,2.51693066203223,2.11422175610707,2.17617697240325,1676953.2286567,0.0,1.0
2008-12-08,3.44,3.5,3.07,3.29,1687600,2.66407430073565,2.71054071295778,2.37753142536583,2.54790827018032,2179122.40600682,0.0,1.0
2008-12-09,3.05,3.87,3.05,3.5,2029800,2.36204262129178,2.99708358832761,2.36204262129178,2.71054071295778,2620989.96190605,0.0,1.0
2008-12-10,3.39,3.42,3.09,3.13,1101000,2.62535229055054,2.64858549666161,2.39302022943987,2.42399783758796,1421672.06033035,0.0,1.0
2008-12-11,3.05,3.52,3.05,3.32,1413700,2.36204262129178,2.72602951703183,2.36204262129178,2.57114147629138,1825447.58554861,0.0,1.0
2008-12-12,3.26,3.27,2.93,3.08,1353900,2.52467506406925,2.53241946610627,2.26910979684752,2.38527582740285,1748230.51996482,0.0,1.0
2008-12-15,2.88,3.39,2.77,3.38,920800,2.2303877866624,2.62535229055054,2.14519936425516,2.61760788851352,1188987.85935712,0.0,1.0
2008-12-16,3.3,3.3,2.81,2.95,1228200,2.55565267221734,2.55565267221734,2.17617697240325,2.28459860092156,1585919.73160558,0.0,1.0
2008-12-17,3.46,3.53,3.21,3.32,1123500,2.6795631048097,2.73377391906885,2.48595305388414,2.57114147629138,1450725.30407007,0.0,1.0
2008-12-18,3.38,3.63,3.23,3.56,1377300,2.61760788851352,2.81121793943907,2.50144185795818,2.75700712517992,1778445.89345413,0.0,1.0
2008-12-19,3.76,3.78,3.38,3.48,1407300,2.91189516592036,2.92738396999441,2.61760788851352,2.69505190888374,1817183.55177376,0.0,1.0
2008-12-22,3.6,4.0,3.45,4.0,1651200,2.78798473332801,3.0977608148089,2.67181870277267,3.0977608148089,2132120.71391233,0.0,1.0
2008-12-23,3.57,3.84,3.49,3.59,1362800,2.76475152721694,2.97385038221654,2.70279631092076,2.78024033129098,1759722.69193298,0.0,1.0
2008-12-24,3.77,3.77,3.37,3.52,542900,2.91963956795738,2.91963956795738,2.60986348647649,2.72602951703183,701022.490057539,0.0,1.0
2008-12-26,3.75,3.88,3.49,3.88,1035000,2.90415076388334,3.00482799036463,2.70279631092076,3.00482799036463,1336449.21202717,0.0,1.0
2008-12-29,3.68,3.98,3.45,3.69,1210900,2.84993994962418,3.08227201073485,2.67181870277267,2.85768435166121,1563581.01530793,0.0,1.0
2008-12-30,4.17,4.17,3.55,3.74,1526300,3.22941564943827,3.22941564943827,2.7492627231429,2.89640636184632,1970842.92977495,0.0,1.0
2008-12-31,5.18,5.21,3.9996,4.15,2921000,4.01160025517752,4.03483346128859,3.09745103872742,3.21392684536423,3771756.66505446,0.0,1.0
2009-01-02,4.71,5.18,4.7,5.18,1826200,3.64761335943748,4.01160025517752,3.63986895740045,4.01160025517752,2358090.3874435,0.0,1.0
2009-01-05,4.45,4.63,4.12,4.41,2037600,3.4462589064749,3.5856581431413,3.19069363925316,3.41528129832681,2631061.75306914,0.0,1.0
2009-01-06,4.69,4.74,4.3,4.3,2203700,3.63212455536343,3.67084656554854,3.33009287591956,3.33009287591956,2845539.25463215,0.0,1.0
2009-01-07,4.36,4.68,4.31,4.68,1591100,3.3765592881417,3.62438015332641,3.33783727795659,3.62438015332641,2054516.27174534,0.0,1.0
2009-01-08,4.4,4.6,4.1,4.37,1002700,3.40753689628979,3.56242493703023,3.17520483517912,3.38430369017872,1294741.6665697,0.0,1.0
2009-01-09,3.96,4.44,3.96,4.4,1500900,3.06678320666081,3.43851450443787,3.06678320666081,3.40753689628979,1938045.045731,0.0,1.0
2009-01-12,3.2,4.0,3.16,4.0,1862900,2.47820865184712,3.0977608148089,2.44723104369903,3.0977608148089,2405479.45612118,0.0,1.0
2009-01-13,3.41,3.43,3.07,3.15,1271900,2.64084109462458,2.65632989869863,2.37753142536583,2.43948664166201,1642347.58722451,0.0,1.0
2009-01-14,3.35,3.575,3.19,3.35,1589000,2.59437468240245,2.76862372823545,2.47046424981009,2.59437468240245,2051804.63566297,0.0,1.0
2009-01-15,3.37,3.61,3.09,3.29,2966700,2.60986348647649,2.79572913536503,2.39302022943987,2.54790827018032,3830767.03122804,0.0,1.0
2009-01-16,3.58,3.64,3.3,3.45,1803400,2.77249592925396,2.8189623414761,2.55565267221734,2.67181870277267,2328649.76712058,0.0,1.0
2009-01-20,2.74,3.51,2.74,3.46,3319100,2.12196615814409,2.71828511499481,2.12196615814409,2.6795631048097,4285805.39095594,0.0,1.0
2009-01-21,3.32,3.34,2.74,2.78,2325500,2.57114147629138,2.58663028036543,2.12196615814409,2.15294376629218,3002814.14740985,0.0,1.0
2009-01-22,2.76,3.21,2.68,3.21,1941800,2.13745496221814,2.48595305388414,2.07549974592196,2.48595305388414,2507359.4975018,0.0,1.0
2009-01-23,3.08,3.08,2.56,2.74,1311300,2.38527582740285,2.38527582740285,1.98256692147769,2.12196615814409,1693223.04515095,0.0,1.0
2009-01-26,2.68,3.27,2.67,3.13,1639600,2.07549974592196,2.53241946610627,2.06775534388494,2.42399783758796,2117142.15269541,0.0,1.0
2009-01-27,2.71,2.83,2.67,2.7,1151900,2.09873295203303,2.19166577647729,2.06775534388494,2.09098854999601,1487396.95394599,0.0,1.0
2009-01-28,2.85,2.98,2.64,2.8,2625400,2.20715458055134,2.30783180703263,2.04452213777387,2.16843257036623,3390061.60507839,0.0,1.0
2009-01-29,2.36,2.81,2.35,2.74,2827200,1.82767888073725,2.17617697240325,1.81993447870023,2.12196615814409,3650636.92004176,0.0,1.0
2009-01-30,2.33,2.49,2.28,2.38,2205900,1.80444567462618,1.92835610721854,1.76572366444107,1.84316768481129,2848380.01624226,0.0,1.0
2009-02-02,2.17,2.33,2.1,2.33,2272600,1.68053524203383,1.80444567462618,1.62632442777467,1.80444567462618,2934506.74323956,0.0,1.0
2009-02-03,2.03,2.24,2.03,2.17,2072300,1.57211361351551,1.73474605629298,1.57211361351551,1.68053524203383,2675868.31119219,0.0,1.0
2009-02-04,2.0,2.11,1.99,2.05,882600,1.54888040740445,1.63406882981169,1.54113600536743,1.58760241758956,1139661.90776346,0.0,1.0
2009-02-05,1.83,2.1,1.76,2.0,3906700,1.41722557277507,1.62632442777467,1.36301475851591,1.54888040740445,5044546.99190971,0.0,1.0
2009-02-06,1.92,1.94,1.69,1.88,2068200,1.48692519110827,1.50241399518231,1.30880394425676,1.45594758296018,2670574.16455517,0.0,1.0
2009-02-09,1.95,2.02,1.9,1.96,1147600,1.51015839721934,1.56436921147849,1.47143638703423,1.51790279925636,1481844.55625351,0.0,1.0
2009-02-10,1.68,2.01,1.68,1.99,1454900,1.30105954221974,1.55662480944147,1.30105954221974,1.54113600536743,1878647.30297423,0.0,1.0
2009-02-11,1.85,1.85,1.66,1.72,1174900,1.43271437684911,1.43271437684911,1.28557073814569,1.33203715036783,1517095.82532438,0.0,1.0
2009-02-12,1.8,1.87,1.71,1.85,1158900,1.393992366664,1.44820318092316,1.3242927483308,1.43271437684911,1496435.74088724,0.0,1.0
2009-02-13,1.79,1.99,1.76,1.99,855900,1.38624796462698,1.54113600536743,1.36301475851591,1.54113600536743,1105185.39185899,0.0,1.0
2009-02-17,1.6,1.95,1.6,1.69,2111200,1.23910432592356,1.51015839721934,1.23910432592356,1.30880394425676,2726098.14147996,0.0,1.0
2009-02-18,1.67,1.73,1.6,1.63,1436600,1.29331514018271,1.33978155240485,1.23910432592356,1.26233753203463,1855017.33139927,0.0,1.0
2009-02-19,1.4,1.73,1.4,1.72,1612900,1.08421628518311,1.33978155240485,1.08421628518311,1.33203715036783,2082665.63679095,0.0,1.0
2009-02-20,1.31,1.5,1.03,1.25,1451900,1.01451666684991,1.16166030555334,0.797673409813291,0.96805025462778,1874773.53714228,0.0,1.0
2009-02-23,1.18,1.5,1.18,1.49,1340500,0.913839440368624,1.16166030555334,0.913839440368624,1.15391590351631,1730927.69924872,0.0,1.0
2009-02-24,1.54,1.54,1.18,1.2,2060400,1.19263791370142,1.19263791370142,0.913839440368624,0.929328244442669,2660502.37339207,0.0,1.0
2009-02-25,1.51,1.56,1.41,1.56,1240900,1.16940470759036,1.20812671777547,1.09196068722014,1.20812671777547,1602318.67362755,0.0,1.0
2009-02-26,1.55,1.62,1.42,1.58,1168000,1.20038231573845,1.2545931299976,1.09970508925716,1.22361552184951,1508186.16391085,0.0,1.0
2009-02-27,1.21,1.38,1.15,1.38,1731000,0.937072646479691,1.06872748110907,0.890606234257557,1.06872748110907,2235162.88504255,0.0,1.0
2009-03-02,0.51,1.13,0.48,1.1,6029400,0.394964503888134,0.875117430183513,0.371731297777067,0.851884224072446,7785494.56907888,0.0,1.0
2009-03-03,0.38,0.57,0.2869,0.56,5498400,0.294287277406845,0.441430916110268,0.222186894442168,0.433686514073245,7099838.01682146,0.0,1.0
2009-03-04,0.54,0.7399,0.3916,0.3916,4188900,0.418197709999201,0.573008306719275,0.303270783769791,0.303270783769791,5408939.23116968,0.0,1.0
2009-03-05,0.37,0.6,0.37,0.54,2773600,0.286542875369823,0.464664122221334,0.286542875369823,0.418197709999201,3581425.63717736,0.0,1.0
2009-03-06,0.38,0.48,0.37,0.47,3648100,0.294287277406845,0.371731297777067,0.286542875369823,0.363986895740045,4710628.37719452,0.0,1.0
2009-03-09,0.38,0.46,0.36,0.4,3107600,0.294287277406845,0.356242493703023,0.278798473332801,0.30977608148089,4012704.89980255,0.0,1.0
2009-03-10,0.26,0.4,0.26,0.35,11146000,0.201354452962578,0.30977608148089,0.201354452962578,0.271054071295778,14392331.3210192,0.0,1.0
2009-03-11,0.4,0.4684,0.28,0.295,11714400,0.30977608148089,0.362747791414122,0.216843257036623,0.228459860092156,15126280.8206484,0.0,1.0
2009-03-12,0.34,0.42,0.31,0.4,5341200,0.263309669258756,0.325264885554934,0.240076463147689,0.30977608148089,6896852.68722661,0.0,1.0
2009-03-13,0.37,0.38,0.3,0.38,7926100,0.286542875369823,0.294287277406845,0.232332061110667,0.294287277406845,10234618.4535735,0.0,1.0
2009-03-16,0.36,0.45,0.33,0.37,6885100,0.278798473332801,0.348498091666001,0.255565267221734,0.286542875369823,8890421.70988239,0.0,1.0
2009-03-17,0.35,0.35,0.3,0.35,4160700,0.271054071295778,0.271054071295778,0.232332061110667,0.271054071295778,5372525.83234924,0.0,1.0
2009-03-18,0.47,0.47,0.32,0.35,8054800,0.363986895740045,0.363986895740045,0.247820865184712,0.271054071295778,10400803.0077647,0.0,1.0
2009-03-19,0.4,0.63,0.4,0.6218,8589300,0.30977608148089,0.487897328332401,0.30977608148089,0.481546918662043,11090978.9534927,0.0,1.0
2009-03-20,0.37,0.5,0.37,0.43,4624200,0.286542875369823,0.387220101851112,0.286542875369823,0.333009287591956,5971022.65338749,0.0,1.0
2009-03-23,0.5,0.5096,0.42,0.5096,4928400,0.387220101851112,0.394654727806653,0.325264885554934,0.394654727806653,6363822.50874852,0.0,1.0
2009-03-24,0.66,0.85,0.43,0.47,12905800,0.511130534443468,0.65827417314689,0.333009287591956,0.363986895740045,16664682.3580486,0.0,1.0
2009-03-25,0.69,0.92,0.59,0.84,11063500,0.534363740554535,0.712484987406046,0.456919720184312,0.650529771109868,14285802.7606402,0.0,1.0
2009-03-26,0.74,0.79,0.6207,0.74,6164700,0.573085750739646,0.611807760924757,0.48069503443797,0.573085750739646,7960201.40810039,0.0,1.0
2009-03-27,0.71,0.77,0.67,0.68,3098300,0.549852544628579,0.596318956850712,0.51887493648049,0.526619338517512,4000696.22572347,0.0,1.0
2009-03-30,0.68,0.73,0.6,0.6508,3530200,0.526619338517512,0.565341348702624,0.464664122221334,0.504005684569407,4558389.37999838,0.0,1.0
2009-03-31,0.92,0.92,0.668,0.81,10054900,0.712484987406046,0.712484987406046,0.517326056073086,0.627296564998801,12983442.6879343,0.0,1.0
2009-04-01,1.08,1.1,0.82,0.9,8253600,0.836395419998402,0.851884224072446,0.635040967035824,0.696996183332002,10657504.5568961,0.0,1.0
2009-04-02,1.13,1.29,1.08,1.29,6448100,0.875117430183513,0.999027862775869,0.836395419998402,0.999027862775869,8326143.15369315,0.0,1.0
2009-04-03,1.35,1.35,1.02,1.12,6611900,1.045494274998,1.045494274998,0.789929007776269,0.867373028146491,8537650.76811834,0.0,1.0
2009-04-06,1.41,1.59,1.26,1.49,7661700,1.09196068722014,1.23135992388654,0.975794656664802,1.15391590351631,9893210.5582498,0.0,1.0
2009-04-07,1.2,1.45,1.16,1.4,4059700,0.929328244442669,1.12293829536822,0.89835063629458,1.08421628518311,5242109.04933982,0.0,1.0
2009-04-08,1.29,1.48,1.28,1.45,3986200,0.999027862775869,1.14617150147929,0.991283460738847,1.12293829536822,5147201.78645673,0.0,1.0
2009-04-09,1.49,1.49,1.3,1.45,6391400,1.15391590351631,1.15391590351631,1.00677226481289,1.12293829536822,8252928.97946908,0.0,1.0
2009-04-13,1.54,1.55,1.34,1.5,3124200,1.19263791370142,1.20038231573845,1.03774987296098,1.16166030555334,4034139.7374061,0.0,1.0
2009-04-14,1.4,1.65,1.4,1.58,3738000,1.08421628518311,1.27782633610867,1.08421628518311,1.22361552184951,4826712.22662569,0.0,1.0
2009-04-15,1.61,1.61,1.26,1.4,6529300,1.24684872796058,1.24684872796058,0.975794656664802,1.08421628518311,8430993.08221161,0.0,1.0
2009-04-16,1.68,1.73,1.55,1.68,4741500,1.30105954221974,1.33978155240485,1.20038231573845,1.30105954221974,6122486.89741722,0.0,1.0
2009-04-17,1.66,1.7,1.59,1.66,3287700,1.28557073814569,1.31654834629378,1.23135992388654,1.28557073814569,4245259.97524806,0.0,1.0
2009-04-20,1.29,1.58,1.29,1.55,3952000,0.999027862775869,1.22361552184951,0.999027862775869,1.20038231573845,5103040.85597235,0.0,1.0
2009-04-21,1.53,1.53,1.11,1.25,4254400,1.1848935116644,1.1848935116644,0.859628626109469,0.96805025462778,5493516.45183422,0.0,1.0
2009-04-22,1.44,1.57,1.34,1.41,3848100,1.1151938933312,1.21587111981249,1.03774987296098,1.09196068722014,4968879.43265872,0.0,1.0
2009-04-23,1.5,1.5,1.3,1.49,2797800,1.16166030555334,1.16166030555334,1.00677226481289,1.15391590351631,3612674.01488851,0.0,1.0
2009-04-24,1.44,1.49,1.38,1.45,2830300,1.1151938933312,1.15391590351631,1.06872748110907,1.12293829536822,3654639.81140146,0.0,1.0
2009-04-27,1.33,1.42,1.33,1.34,1575100,1.03000547092396,1.09970508925716,1.03000547092396,1.03774987296098,2033856.18730821,0.0,1.0
2009-04-28,1.32,1.38,1.3,1.3,1778000,1.02226106888694,1.06872748110907,1.00677226481289,1.00677226481289,2295851.88307662,0.0,1.0
2009-04-29,1.46,1.47,1.33,1.35,2466600,1.13068269740525,1.13842709944227,1.03000547092396,1.045494274998,3185010.26703982,0.0,1.0
2009-04-30,1.6,1.6,1.45,1.49,3706200,1.23910432592356,1.23910432592356,1.12293829536822,1.15391590351631,4785650.30880686,0.0,1.0
2009-05-01,1.49,1.59,1.45,1.57,2387100,1.15391590351631,1.23135992388654,1.12293829536822,1.21587111981249,3082355.47249282,0.0,1.0
2009-05-04,1.65,1.65,1.51,1.56,4002700,1.27782633610867,1.27782633610867,1.16940470759036,1.20812671777547,5168507.49853252,0.0,1.0
2009-05-05,1.8,1.92,1.58,1.64,4376600,1.393992366664,1.48692519110827,1.22361552184951,1.27008193407165,5651307.84672284,0.0,1.0
2009-05-06,2.1,2.15,1.73,1.94,5500600,1.62632442777467,1.66504643795978,1.33978155240485,1.50241399518231,7102678.77843156,0.0,1.0
2009-05-07,2.08,2.49,2.02,2.41,4867200,1.61083562370063,1.92835610721854,1.56436921147849,1.86640089092236,6284797.68577646,0.0,1.0
2009-05-08,2.69,2.69,2.05,2.16,6025800,2.08324414795898,2.08324414795898,1.58760241758956,1.6727908399968,7780846.05008053,0.0,1.0
2009-05-11,3.25,3.9,3.2,3.4,15640200,2.51693066203223,3.02031679443867,2.47820865184712,2.63309669258756,20195490.7883549,0.0,1.0
2009-05-12,3.05,3.51,2.9,3.48,7416200,2.36204262129178,2.71828511499481,2.24587659073645,2.69505190888374,9576207.38766756,0.0,1.0
2009-05-13,2.28,2.98,2.28,2.97,7991500,1.76572366444107,2.30783180703263,1.76572366444107,2.30008740499561,10319066.5487103,0.0,1.0
2009-05-14,2.67,2.9,2.29,2.35,8959000,2.06775534388494,2.24587659073645,1.77346806647809,1.81993447870023,11568356.0295183,0.0,1.0
2009-05-15,2.54,3.05,2.51,2.81,6247300,1.96707811740365,2.36204262129178,1.94384491129258,2.17617697240325,8066859.0940071,0.0,1.0
2009-05-18,2.9,2.9,2.63,2.63,5229400,2.24587659073645,2.24587659073645,2.03677773573685,2.03677773573685,6752490.34722212,0.0,1.0
2009-05-19,2.94,3.15,2.8,2.94,4734300,2.27685419888454,2.43948664166201,2.16843257036623,2.27685419888454,6113189.85942052,0.0,1.0
2009-05-20,2.73,3.1,2.71,3.0,5217800,2.11422175610707,2.40076463147689,2.09873295203303,2.32332061110667,6737511.7860052,0.0,1.0
2009-05-21,2.86,2.86,2.51,2.59,2804500,2.21489898258836,2.21489898258836,1.94384491129258,2.00580012758876,3621325.42524658,0.0,1.0
2009-05-22,2.68,2.92,2.65,2.92,2641000,2.07549974592196,2.26136539481049,2.05226653981089,2.26136539481049,3410205.1874046,0.0,1.0
2009-05-26,2.77,2.77,2.51,2.67,3404000,2.14519936425516,2.14519936425516,1.94384491129258,2.06775534388494,4395432.96400048,0.0,1.0
2009-05-27,2.59,2.85,2.52,2.75,2991700,2.00580012758876,2.20715458055134,1.9515893133296,2.12971056018112,3863048.41316106,0.0,1.0
2009-05-28,2.57,2.69,2.36,2.68,3876200,1.99031132351472,2.08324414795898,1.82767888073725,2.07549974592196,5005163.70595141,0.0,1.0
2009-05-29,2.41,2.58,2.29,2.55,4280700,1.86640089092236,1.99805572555174,1.77346806647809,1.97482251944067,5527476.46562774,0.0,1.0
2009-06-01,2.6,2.66,2.41,2.48,3914600,2.01354452962578,2.06001094184792,1.86640089092236,1.92061170518152,5054747.90860056,0.0,1.0
2009-06-02,2.73,2.8,2.4601,2.66,3174500,2.11422175610707,2.16843257036623,1.90520034512784,2.06001094184792,4099089.87785532,0.0,1.0
2009-06-03,2.56,2.78,2.56,2.6,2762100,1.98256692147769,2.15294376629218,1.98256692147769,2.01354452962578,3566576.20148817,0.0,1.0
2009-06-04,2.66,2.685,2.555,2.66,2749500,2.06001094184792,2.07937194694047,1.97869472045918,2.06001094184792,3550306.38499392,0.0,1.0
2009-06-05,2.56,2.72,2.55,2.66,2888300,1.98256692147769,2.10647735407005,1.97482251944067,2.06001094184792,3729532.61748608,0.0,1.0
2009-06-08,2.49,2.61,2.4,2.55,1899600,1.92835610721854,2.0212889316628,1.85865648888534,1.97482251944067,2452868.52479885,0.0,1.0
2009-06-09,2.4,2.51,2.38,2.5,2442000,1.85865648888534,1.94384491129258,1.84316768481129,1.93610050925556,3153245.38721773,0.0,1.0
2009-06-10,2.38,2.5,2.38,2.42,2395900,1.84316768481129,1.93610050925556,1.84316768481129,1.87414529295938,3093718.51893324,0.0,1.0
2009-06-11,2.42,2.47,2.33,2.37,2143200,1.87414529295938,1.91286730314449,1.80444567462618,1.83542328277427,2767418.31035424,0.0,1.0
2009-06-12,2.4,2.45,2.35,2.4,1928400,1.85865648888534,1.89737849907045,1.81993447870023,1.85865648888534,2490056.6767857,0.0,1.0
2009-06-15,2.17,2.41,2.17,2.41,3230900,1.68053524203383,1.86640089092236,1.68053524203383,1.86640089092236,4171916.67549621,0.0,1.0
2009-06-16,1.96,2.28,1.96,2.2,3205400,1.51790279925636,1.76572366444107,1.51790279925636,1.70376844814489,4138989.66592454,0.0,1.0
2009-06-17,1.91,2.06,1.68,2.05,4369000,1.47918078907125,1.59534681962658,1.30105954221974,1.58760241758956,5641494.30661518,0.0,1.0
2009-06-18,2.01,2.1,1.81,1.94,2150900,1.55662480944147,1.62632442777467,1.40173676870103,1.50241399518231,2777360.97598961,0.0,1.0
2009-06-19,2.1,2.18,1.96,2.05,3306800,1.62632442777467,1.68827964407085,1.51790279925636,1.58760241758956,4269922.95104488,0.0,1.0
2009-06-22,2.0,2.09,1.95,2.05,3511900,1.54888040740445,1.61858002573765,1.51015839721934,1.58760241758956,4534759.4084234,0.0,1.0
2009-06-23,1.82,2.08,1.72,1.98,3346100,1.40948117073805,1.61083562370063,1.33203715036783,1.5333916033304,4320669.28344359,0.0,1.0
2009-06-24,1.89,1.98,1.85,1.92,3102800,1.4636919849972,1.5333916033304,1.43271437684911,1.48692519110827,4006506.87447142,0.0,1.0
2009-06-25,1.87,1.94,1.8,1.83,4161800,1.44820318092316,1.50241399518231,1.393992366664,1.41722557277507,5373946.21315428,0.0,1.0
2009-06-26,2.4,2.55,1.86,1.9,25902200,1.85865648888534,1.97482251944067,1.44045877888614,1.47143638703423,33446352.4442224,0.0,1.0
2009-06-29,2.24,2.35,2.15,2.3,7477400,1.73474605629298,1.81993447870023,1.66504643795978,1.78121246851511,9655232.2106396,0.0,1.0
2009-06-30,2.37,2.46,2.19,2.26,5162100,1.83542328277427,1.90512290110747,1.69602404610787,1.75023486036703,6665588.86705842,0.0,1.0
2009-07-01,2.46,2.52,2.37,2.37,4191500,1.90512290110747,1.9515893133296,1.83542328277427,1.83542328277427,5412296.49489072,0.0,1.0
2009-07-02,2.3,2.47,2.25,2.46,3279300,1.78121246851511,1.91286730314449,1.74249045833,1.90512290110747,4234413.43091857,0.0,1.0
2009-07-06,2.16,2.28,2.1,2.21,2699200,1.6727908399968,1.76572366444107,1.62632442777467,1.71151285018192,3485356.24454469,0.0,1.0
2009-07-07,1.99,2.19,1.95,2.11,3536900,1.54113600536743,1.69602404610787,1.51015839721934,1.63406882981169,4567040.79035642,0.0,1.0
2009-07-08,1.91,2.09,1.79,2.01,3621400,1.47918078907125,1.61858002573765,1.38624796462698,1.55662480944147,4676151.86129004,0.0,1.0
2009-07-09,1.91,2.02,1.91,1.94,1832600,1.47918078907125,1.56436921147849,1.47918078907125,1.50241399518231,2366354.42121835,0.0,1.0
2009-07-10,1.84,2.0061,1.81,1.85,2174400,1.42496997481209,1.55360449264703,1.40173676870103,1.43271437684911,2807705.47500665,0.0,1.0
2009-07-13,2.05,2.06,1.81,1.9,2082400,1.58760241758956,1.59534681962658,1.40173676870103,1.47143638703423,2688909.98949312,0.0,1.0
2009-07-14,2.11,2.18,2.03,2.05,2146800,1.63406882981169,1.68827964407085,1.57211361351551,1.58760241758956,2772066.8293526,0.0,1.0
2009-07-15,2.29,2.38,2.21,2.25,3724600,1.77346806647809,1.84316768481129,1.71151285018192,1.74249045833,4809409.40590958,0.0,1.0
2009-07-16,2.09,2.24,2.0,2.19,4647800,1.61858002573765,1.73474605629298,1.54888040740445,1.69602404610787,6001496.27793225,0.0,1.0
2009-07-17,1.93,2.1,1.85,2.03,6270800,1.49466959314529,1.62632442777467,1.43271437684911,1.57211361351551,8097203.59302416,0.0,1.0
2009-07-20,1.96,2.09,1.96,1.99,3488700,1.51790279925636,1.61858002573765,1.51790279925636,1.54113600536743,4504802.28598956,0.0,1.0
2009-07-21,2.0,2.02,1.93,1.97,5330900,1.54888040740445,1.56436921147849,1.49466959314529,1.52564720129338,6883552.75787019,0.0,1.0
2009-07-22,1.97,2.02,1.96,1.99,1437500,1.52564720129338,1.56436921147849,1.51790279925636,1.54113600536743,1856179.46114885,0.0,1.0
2009-07-23,2.03,2.06,1.97,2.02,2998600,1.57211361351551,1.59534681962658,1.52564720129338,1.56436921147849,3871958.07457458,0.0,1.0
2009-07-24,1.95,2.14,1.94,2.0,4590900,1.51015839721934,1.65730203592276,1.50241399518231,1.54888040740445,5928023.85265269,0.0,1.0
2009-07-27,1.92,2.03,1.89,1.98,4186700,1.48692519110827,1.57211361351551,1.4636919849972,1.5333916033304,5406098.46955958,0.0,1.0
2009-07-28,1.9,1.97,1.86,1.9,4809800,1.47143638703423,1.52564720129338,1.44045877888614,1.47143638703423,6210679.63285824,0.0,1.0
2009-07-29,2.58,2.91,2.22,2.37,37378700,1.99805572555174,2.25362099277347,1.71925725221894,1.83542328277427,48265443.6343961,0.0,1.0
2009-07-30,2.89,3.25,2.61,2.76,21163000,2.23813218869943,2.51693066203223,2.0212889316628,2.13745496221814,27326835.433943,0.0,1.0
2009-07-31,3.11,3.25,2.91,3.03,13451500,2.40850903351392,2.51693066203223,2.25362099277347,2.34655381721774,17369320.3628826,0.0,1.0
2009-08-03,3.68,3.68,3.25,3.27,11534000,2.84993994962418,2.84993994962418,2.51693066203223,2.53241946610627,14893338.3686197,0.0,1.0
2009-08-04,3.6,4.0,3.52,3.88,13826200,2.78798473332801,3.0977608148089,2.72602951703183,3.00482799036463,17853153.7152947,0.0,1.0
2009-08-05,3.33,3.88,3.01,3.83,20460700,2.57888587832841,3.00482799036463,2.33106501314369,2.96610598017952,26419986.8526805,0.0,1.0
2009-08-06,3.16,3.46,3.15,3.39,6986800,2.44723104369903,2.6795631048097,2.43948664166201,2.62535229055054,9021742.37158593,0.0,1.0
2009-08-07,3.31,3.49,2.94,3.17,12240400,2.56339707425436,2.70279631092076,2.27685419888454,2.45497544573605,15805481.0965192,0.0,1.0
2009-08-10,3.36,3.58,3.21,3.24,7325400,2.60211908443947,2.77249592925396,2.48595305388414,2.50918625999521,9458961.40848682,0.0,1.0
2009-08-11,3.18,3.43,3.14,3.36,5502700,2.46271984777307,2.65632989869863,2.43174223962498,2.60211908443947,7105390.41451394,0.0,1.0
2009-08-12,3.23,3.31,3.18,3.18,3867500,2.50144185795818,2.56339707425436,2.46271984777307,2.46271984777307,4993929.78503874,0.0,1.0
2009-08-13,3.33,3.4,3.19,3.3,3140500,2.57888587832841,2.63309669258756,2.47046424981009,2.55565267221734,4055187.1984264,0.0,1.0
2009-08-14,3.25,3.37,3.18,3.28,3451400,2.51693066203223,2.60986348647649,2.46271984777307,2.54016386814329,4456638.46414549,0.0,1.0
2009-08-17,2.93,3.14,2.79,3.08,5837700,2.26910979684752,2.43174223962498,2.1606881683292,2.38527582740285,7537960.93241644,0.0,1.0
2009-08-18,3.21,3.22,2.97,3.05,5108200,2.48595305388414,2.49369745592116,2.30008740499561,2.36204262129178,6595990.20761082,0.0,1.0
2009-08-19,3.25,3.29,3.05,3.08,4573500,2.51693066203223,2.54790827018032,2.36204262129178,2.38527582740285,5905556.01082731,0.0,1.0
2009-08-20,3.33,3.43,3.21,3.23,6220600,2.57888587832841,2.65632989869863,2.48595305388414,2.50144185795818,8032382.57810262,0.0,1.0
2009-08-21,3.43,3.5,3.35,3.41,4396200,2.65632989869863,2.71054071295778,2.59437468240245,2.64084109462458,5676616.45015831,0.0,1.0
2009-08-24,3.59,3.59,3.35,3.47,6545000,2.78024033129098,2.78024033129098,2.59437468240245,2.68730750684672,8451265.79006556,0.0,1.0
2009-08-25,4.38,4.49,3.56,3.59,22132900,3.39204809221574,3.47723651462299,2.75700712517992,2.78024033129098,28579223.9274166,0.0,1.0
2009-08-26,4.3,4.6,4.11,4.26,13582600,3.33009287591956,3.56242493703023,3.18294923721614,3.29911526777147,17538603.9297394,0.0,1.0
2009-08-27,4.51,4.6,4.12,4.39,7514700,3.49272531869703,3.56242493703023,3.19069363925316,3.39979249425276,9703396.03248366,0.0,1.0
2009-08-28,4.31,4.75,4.28,4.59,8619900,3.33783727795659,3.67859096758556,3.31460407184552,3.55468053499321,11130491.3649787,0.0,1.0
2009-08-31,4.29,4.54,4.01,4.16,6606900,3.32234847388254,3.5159585248081,3.10550521684592,3.22167124740125,8531194.49173172,0.0,1.0
2009-09-01,3.98,4.45,3.92,4.36,6215000,3.08227201073485,3.4462589064749,3.03580559851272,3.3765592881417,8025151.54854964,0.0,1.0
2009-09-02,3.86,4.02,3.71,3.92,3835900,2.98933918629058,3.11324961888294,2.87317315573525,3.03580559851272,4953126.1182754,0.0,1.0
2009-09-03,3.95,4.08,3.86,3.98,2513600,3.05903880462379,3.15971603110507,2.98933918629058,3.08227201073485,3245699.26507391,0.0,1.0
2009-09-04,4.08,4.1,3.93,3.96,2473800,3.15971603110507,3.17520483517912,3.04355000054974,3.06678320666081,3194307.30503654,0.0,1.0
2009-09-08,4.14,4.29,4.1,4.16,2473400,3.20618244332721,3.32234847388254,3.17520483517912,3.22167124740125,3193790.80292561,0.0,1.0
2009-09-09,4.13,4.24,4.08,4.15,3727200,3.19843804129018,3.28362646369743,3.15971603110507,3.21392684536423,4812766.66963061,0.0,1.0
2009-09-10,4.49,4.55,4.05,4.14,6867000,3.47723651462299,3.52370292684512,3.13648282499401,3.20618244332721,8867049.98936288,0.0,1.0
2009-09-11,4.58,4.6,4.3701,4.52,5184000,3.54693613295619,3.56242493703023,3.38438113419909,3.50046972073405,6693867.35763174,0.0,1.0
2009-09-14,5.06,5.1,4.43,4.54,8102200,3.91866743073325,3.94964503888134,3.43077010240085,3.5159585248081,10462008.5079097,0.0,1.0
2009-09-15,5.11,5.32,5.09,5.16,9674700,3.95738944091836,4.12002188369583,3.94190063684432,3.99611145110348,12492507.4314969,0.0,1.0
2009-09-16,5.95,6.24,5.2,5.29,18319900,4.60791921202823,4.83250687110188,4.02708905925156,4.09678867758477,23655667.5549919,0.0,1.0
2009-09-17,6.04,6.31,5.6,6.05,14076900,4.67761883036143,4.88671768536103,4.33686514073245,4.68536323239845,18176871.4133191,0.0,1.0
2009-09-18,5.87,6.14,5.7,6.12,5679200,4.54596399573205,4.75506285073165,4.41430916110268,4.73957404665761,7333296.97096109,0.0,1.0
2009-09-21,5.79,5.88,5.61,5.69,4045500,4.48400877943588,4.55370839776908,4.34460954276948,4.40656475906566,5223773.22440186,0.0,1.0
2009-09-22,5.8,6.0,5.76,5.88,5153200,4.4917531814729,4.64664122221334,4.46077557332481,4.55370839776908,6654096.69509026,0.0,1.0
2009-09-23,5.49,5.83,5.47,5.8,4502200,4.25167671832521,4.51498638758397,4.23618791425116,4.4917531814729,5813489.50955433,0.0,1.0
2009-09-24,5.2,5.57,5.06,5.47,8778900,4.02708905925156,4.31363193462139,3.91866743073325,4.23618791425116,11335800.9540728,0.0,1.0
2009-09-25,5.04,5.31,5.03,5.15,5200600,3.90317862665921,4.11227748165881,3.89543422462219,3.98836704906645,6715302.19523528,0.0,1.0
2009-09-28,5.5,5.5,5.01,5.08,4544700,4.25942112036223,4.25942112036223,3.87994542054814,3.9341562348073,5868367.85884047,0.0,1.0
2009-09-29,5.39,5.85,5.34,5.55,5992300,4.17423269795499,4.53047519165801,4.13551068776988,4.29814313054734,7737588.99829026,0.0,1.0
2009-09-30,5.26,5.53,5.17,5.45,5328900,4.0735554714737,4.2826543264733,4.0038558531405,4.22069911017712,6880970.24731555,0.0,1.0
2009-10-01,4.75,5.28,4.72,5.24,6404900,3.67859096758556,4.08904427554774,3.6553577614745,4.05806666739965,8270360.92571289,0.0,1.0
2009-10-02,5.15,5.18,4.4,4.55,7939200,3.98836704906645,4.01160025517752,3.40753689628979,3.52370292684512,10251533.8977064,0.0,1.0
2009-10-05,5.29,5.42,5.15,5.2,5310100,4.09678867758477,4.19746590406605,3.98836704906645,4.02708905925156,6856694.64810191,0.0,1.0
2009-10-06,5.19,5.5,5.01,5.48,7335400,4.01934465721454,4.25942112036223,3.87994542054814,4.24393231628819,9471873.96126002,0.0,1.0
2009-10-07,5.09,5.19,5.01,5.15,4739900,3.94190063684432,4.01934465721454,3.87994542054814,3.98836704906645,6120420.88897352,0.0,1.0
2009-10-08,5.1,5.3,5.09,5.27,3956000,3.94964503888134,4.10453307962179,3.94190063684432,4.08129987351072,5108205.87708164,0.0,1.0
2009-10-09,5.14,5.16,5.0,5.08,4012400,3.98062264702943,3.99611145110348,3.87220101851112,3.9341562348073,5181032.67472254,0.0,1.0
2009-10-12,5.12,5.27,5.08,5.2,4108000,3.96513384295539,4.08129987351072,3.9341562348073,4.02708905925156,5304476.67923441,0.0,1.0
2009-10-13,4.99,5.12,4.91,5.06,6439700,3.8644566164741,3.96513384295539,3.80250140017792,3.91866743073325,8315296.60936365,0.0,1.0
2009-10-14,6.46,6.5,5.99,6.28,40573100,5.00288371591637,5.03386132406446,4.63889682017632,4.86348447924997,52390229.4922702,0.0,1.0
2009-10-15,6.85,6.99,6.26,6.35,20437400,5.30491539536023,5.41333702387855,4.84799567517592,4.91769529350912,26389900.604719,0.0,1.0
2009-10-16,6.53,7.04,6.36,6.77,17507200,5.05709453017552,5.45205903406366,4.92543969554615,5.24296017906406,22606264.3911132,0.0,1.0
2009-10-19,6.54,6.72,6.43,6.71,6628500,5.06483893221254,5.20423816887894,4.9796505098053,5.19649376684192,8559085.60572186,0.0,1.0
2009-10-20,6.28,6.65,6.22,6.52,6174400,4.86348447924997,5.15002735461979,4.81701806702783,5.0493501281385,7972726.5842904,0.0,1.0
2009-10-21,6.2,6.45,6.18,6.18,5616500,4.80152926295379,4.99513931387934,4.78604045887974,4.78604045887974,7252335.26507305,0.0,1.0
2009-10-22,6.24,6.29,5.87,6.29,5693500,4.83250687110188,4.87122888128699,4.54596399573205,4.87122888128699,7351761.92142676,0.0,1.0
2009-10-23,6.07,6.51,6.01,6.42,5712800,4.7008520364725,5.04160572610148,4.65438562425037,4.97190610776828,7376683.14827906,0.0,1.0
2009-10-26,5.68,6.19,5.66,6.08,6641800,4.39882035702863,4.79378486091677,4.38333155295459,4.70859643850952,8576259.30091022,0.0,1.0
2009-10-27,5.49,5.76,5.39,5.7,8017700,4.25167671832521,4.46077557332481,4.17423269795499,4.41430916110268,10352897.4369761,0.0,1.0
2009-10-28,5.21,5.49,5.12,5.49,7392300,4.03483346128859,4.25167671832521,3.96513384295539,4.25167671832521,9545346.38653957,0.0,1.0
2009-10-29,5.51,5.56,5.2,5.4,6925200,4.26716552239925,4.30588753258437,4.02708905925156,4.18197709999201,8942201.04650298,0.0,1.0
2009-10-30,5.21,5.67,5.16,5.67,9448900,4.03483346128859,4.39107595499161,3.99611145110348,4.39107595499161,12200941.9898778,0.0,1.0
2009-11-02,5.17,5.64,4.91,5.31,7714500,4.0038558531405,4.36784274888054,3.80250140017792,4.11227748165881,9961388.83689238,0.0,1.0
2009-11-03,5.43,5.46,5.0,5.03,5759600,4.20521030610308,4.22844351221414,3.87220101851112,3.89543422462219,7437113.89525768,0.0,1.0
2009-11-04,5.39,5.7,5.34,5.62,7766300,4.17423269795499,4.41430916110268,4.13551068776988,4.3523539448065,10028275.8602576,0.0,1.0
2009-11-05,5.1,5.62,5.03,5.56,10008000,3.94964503888134,4.3523539448065,3.89543422462219,4.30588753258437,12922882.815428,0.0,1.0
2009-11-06,5.09,5.14,4.91,5.02,6116900,3.94190063684432,3.98062264702943,3.80250140017792,3.88768982258516,7898479.40584445,0.0,1.0
2009-11-09,5.33,5.35,5.12,5.2,6606600,4.12776628573285,4.1432550898069,3.96513384295539,4.02708905925156,8530807.11514853,0.0,1.0
2009-11-10,5.26,5.4,5.16,5.29,7862700,4.0735554714737,4.18197709999201,3.99611145110348,4.09678867758477,10152752.8689913,0.0,1.0
2009-11-11,5.4,5.5,5.3,5.37,5392000,4.18197709999201,4.25942112036223,4.10453307962179,4.15874389388094,6962448.4553145,0.0,1.0
2009-11-12,5.33,5.48,5.27,5.4,6760800,4.12776628573285,4.24393231628819,4.08129987351072,4.18197709999201,8729918.67891141,0.0,1.0
2009-11-13,5.24,5.41,5.14,5.34,3889900,4.05806666739965,4.18972150202903,3.98062264702943,4.13551068776988,5022853.90325073,0.0,1.0
2009-11-16,5.29,5.41,5.25,5.36,3861800,4.09678867758477,4.18972150202903,4.06581106943668,4.15099949184392,4986569.629958,0.0,1.0
2009-11-17,5.3,5.35,5.18,5.21,3108400,4.10453307962179,4.1432550898069,4.01160025517752,4.03483346128859,4013737.9040244,0.0,1.0
2009-11-18,5.35,5.44,5.25,5.25,4340800,4.1432550898069,4.2129547081401,4.06581106943668,4.06581106943668,5605080.90779473,0.0,1.0
2009-11-19,5.18,5.29,5.08,5.2,5562100,4.01160025517752,4.09678867758477,3.9341562348073,4.02708905925156,7182090.9779868,0.0,1.0
2009-11-20,5.03,5.2,5.02,5.13,3250900,3.89543422462219,4.02708905925156,3.88768982258516,3.97287824499241,4197741.78104264,0.0,1.0
2009-11-23,5.05,5.18,5.03,5.15,4482000,3.91092302869623,4.01160025517752,3.89543422462219,3.98836704906645,5787406.15295245,0.0,1.0
2009-11-24,4.96,5.13,4.94,5.08,4316300,3.84122341036303,3.97287824499241,3.82573460628899,3.9341562348073,5573445.15350037,0.0,1.0
2009-11-25,4.89,5.02,4.86,4.96,3780900,3.78701259610387,3.88768982258516,3.76377938999281,3.84122341036303,4882107.07802275,0.0,1.0
2009-11-27,4.58,4.77,4.58,4.68,2761300,3.54693613295619,3.69407977165961,3.54693613295619,3.62438015332641,3565543.19726631,0.0,1.0
2009-11-30,4.79,4.82,4.64,4.65,7644400,3.70956857573365,3.73280178184472,3.59340254517832,3.60114694721534,9870871.8419522,0.0,1.0
2009-12-01,5.14,5.15,4.83,4.9,8620300,3.98062264702943,3.98836704906645,3.74054618388174,3.7947569981409,11131007.8670897,0.0,1.0
2009-12-02,5.22,5.24,5.09,5.14,4103400,4.04257786332561,4.05806666739965,3.94190063684432,3.98062264702943,5298536.90495874,0.0,1.0
2009-12-03,5.1,5.33,5.07,5.27,4809200,3.94964503888134,4.12776628573285,3.92641183277028,4.08129987351072,6209904.87969186,0.0,1.0
2009-12-04,5.24,5.27,5.11,5.21,5003900,4.05806666739965,4.08129987351072,3.95738944091836,4.03483346128859,6461312.28218625,0.0,1.0
2009-12-07,5.16,5.25,5.13,5.25,2916300,3.99611145110348,4.06581106943668,3.97287824499241,4.06581106943668,3765687.76525105,0.0,1.0
2009-12-08,4.84,5.02,4.8,4.9,7450500,3.74829058591876,3.88768982258516,3.71731297777067,3.7947569981409,9620497.44367967,0.0,1.0
2009-12-09,4.78,4.9,4.66,4.85,3696000,3.70182417369663,3.7947569981409,3.60889134925236,3.75603498795579,4772479.50497819,0.0,1.0
2009-12-10,4.79,4.86,4.74,4.79,2680800,3.70956857573365,3.76377938999281,3.67084656554854,3.70956857573365,3461597.14744198,0.0,1.0
2009-12-11,4.75,4.82,4.64,4.82,3166500,3.67859096758556,3.73280178184472,3.59340254517832,3.73280178184472,4088759.83563676,0.0,1.0
2009-12-14,4.94,4.94,4.68,4.74,3309700,3.82573460628899,3.82573460628899,3.62438015332641,3.67084656554854,4273667.59134911,0.0,1.0
2009-12-15,4.81,5.06,4.65,4.76,7715900,3.7250573798077,3.91866743073325,3.60114694721534,3.68633536962259,9963196.59428063,0.0,1.0
2009-12-16,5.14,5.16,4.83,4.85,6840200,3.98062264702943,3.99611145110348,3.74054618388174,3.75603498795579,8832444.34793069,0.0,1.0
2009-12-17,4.97,5.15,4.92,5.0,37507700,3.84896781240005,3.98836704906645,3.81024580221494,3.87220101851112,48432015.5651706,0.0,1.0
2009-12-18,4.92,5.02,4.85,4.99,7192500,3.81024580221494,3.88768982258516,3.75603498795579,3.8644566164741,9287353.58213086,0.0,1.0
2009-12-21,4.89,4.99,4.85,4.95,4755300,3.78701259610387,3.8644566164741,3.75603498795579,3.83347900832601,6140306.22024427,0.0,1.0
2009-12-22,4.88,4.95,4.87,4.9,3921800,3.77926819406685,3.83347900832601,3.77152379202983,3.7947569981409,5064044.94659726,0.0,1.0
2009-12-23,5.08,5.12,4.87,4.88,7807700,3.9341562348073,3.96513384295539,3.77152379202983,3.77926819406685,10081733.8287387,0.0,1.0
2009-12-24,5.08,5.15,5.02,5.15,1310400,3.9341562348073,3.98836704906645,3.88768982258516,3.98836704906645,1692060.91540136,0.0,1.0
2009-12-28,5.03,5.13,4.97,5.07,2657400,3.89543422462219,3.97287824499241,3.84896781240005,3.92641183277028,3431381.77395266,0.0,1.0
2009-12-29,5.07,5.15,5.01,5.05,3080000,3.92641183277028,3.98836704906645,3.87994542054814,3.91092302869623,3977066.25414849,0.0,1.0
2009-12-30,5.04,5.11,4.99,5.05,2211700,3.90317862665921,3.95738944091836,3.8644566164741,3.91092302869623,2855869.29685072,0.0,1.0
2009-12-31,5.0,5.05,5.0,5.04,2644900,3.87220101851112,3.91092302869623,3.87220101851112,3.90317862665921,3415241.08298615,0.0,1.0
2010-01-04,5.26,5.3,5.02,5.02,6993500,4.0735554714737,4.10453307962179,3.88768982258516,3.88768982258516,9030393.78194398,0.0,1.0
2010-01-05,5.18,5.27,5.13,5.27,5593800,4.01160025517752,4.08129987351072,3.97287824499241,4.08129987351072,7223023.77027787,0.0,1.0
2010-01-06,5.15,5.21,5.11,5.17,6584400,3.98836704906645,4.03483346128859,3.95738944091836,4.0038558531405,8502141.247992,0.0,1.0
2010-01-07,5.5,5.54,5.1,5.12,10282400,4.25942112036223,4.29039872851032,3.94964503888134,3.96513384295539,13277203.2635248,0.0,1.0
2010-01-08,5.61,5.63,5.41,5.48,5935900,4.34460954276948,4.36009834684352,4.18972150202903,4.24393231628819,7664762.20064936,0.0,1.0
2010-01-11,5.59,5.74,5.54,5.67,4437100,4.32912073869543,4.44528676925077,4.29039872851032,4.39107595499161,5729428.79100074,0.0,1.0
2010-01-12,5.44,5.65,5.32,5.57,4474700,4.2129547081401,4.37558715091757,4.12002188369583,4.31363193462139,5777979.98942801,0.0,1.0
2010-01-13,5.47,5.55,5.27,5.5,3007300,4.23618791425116,4.29814313054734,4.08129987351072,4.25942112036223,3883191.99548726,0.0,1.0
2010-01-14,5.46,5.53,5.39,5.46,2927500,4.22844351221414,4.2826543264733,4.17423269795499,4.22844351221414,3780149.82435705,0.0,1.0
2010-01-15,5.38,5.49,5.32,5.42,3059700,4.16648829591796,4.25167671832521,4.12002188369583,4.19746590406605,3950853.77201888,0.0,1.0
2010-01-19,5.41,5.42,5.27,5.37,2846800,4.18972150202903,4.19746590406605,4.08129987351072,4.15874389388094,3675945.52347725,0.0,1.0
2010-01-20,5.28,5.41,5.26,5.36,3282100,4.08904427554774,4.18972150202903,4.0735554714737,4.15099949184392,4238028.94569506,0.0,1.0
2010-01-21,5.05,5.34,5.03,5.28,6733300,3.91092302869623,4.13551068776988,3.89543422462219,4.08904427554774,8694409.15878508,0.0,1.0
2010-01-22,4.85,5.06,4.75,5.0,1429300,3.75603498795579,3.91866743073325,3.67859096758556,3.87220101851112,1845591.16787482,0.0,1.0
2010-01-25,4.93,5.0,4.81,4.89,934200,3.81799020425196,3.87220101851112,3.7250573798077,3.78701259610387,1206290.68007322,0.0,1.0
2010-01-26,4.83,5.02,4.79,4.9,3813400,3.74054618388174,3.88768982258516,3.70956857573365,3.7947569981409,4924072.87453567,0.0,1.0
2010-01-27,4.98,4.98,4.78,4.83,3848600,3.85671221443708,3.85671221443708,3.70182417369663,3.74054618388174,4969525.06029736,0.0,1.0
2010-01-28,4.93,4.99,4.81,4.97,3196200,3.81799020425196,3.8644566164741,3.7250573798077,3.84896781240005,4127110.11737319,0.0,1.0
2010-01-29,4.76,5.05,4.75,4.94,8419700,3.68633536962259,3.91092302869623,3.67859096758556,3.82573460628899,10871982.0584591,0.0,1.0
2010-02-01,4.81,4.86,4.74,4.8,2476700,3.7250573798077,3.76377938999281,3.67084656554854,3.71731297777067,3198051.94534077,0.0,1.0
2010-02-02,4.98,5.04,4.72,4.8,4336000,3.85671221443708,3.90317862665921,3.6553577614745,3.71731297777067,5598882.88246359,0.0,1.0
2010-02-03,4.84,5.01,4.82,4.96,2540400,3.74829058591876,3.87994542054814,3.73280178184472,3.84122341036303,3280304.90650612,0.0,1.0
2010-02-04,4.43,4.88,4.41,4.84,7336700,3.43077010240085,3.77926819406685,3.41528129832681,3.74829058591876,9473552.59312054,0.0,1.0
2010-02-05,4.52,4.54,4.18,4.44,8876800,3.50046972073405,3.5159585248081,3.2371600514753,3.43851450443787,11462214.8457225,0.0,1.0
2010-02-08,4.4,4.53,4.35,4.52,3761900,3.40753689628979,3.50821412277107,3.36881488610467,3.50046972073405,4857573.22775364,0.0,1.0
2010-02-09,4.4,4.54,4.37,4.49,4054400,3.40753689628979,3.5159585248081,3.38430369017872,3.47723651462299,5235265.39637001,0.0,1.0
2010-02-10,4.5,4.5,4.3,4.4,3122900,3.48498091666001,3.48498091666001,3.33009287591956,3.40753689628979,4032461.10554556,0.0,1.0
2010-02-11,4.58,4.59,4.4,4.47,3815900,3.54693613295619,3.55468053499321,3.40753689628979,3.46174771054894,4927301.01272897,0.0,1.0
2010-02-12,4.67,4.67,4.46,4.5,3114300,3.61663575128939,3.61663575128939,3.45400330851192,3.48498091666001,4021356.3101606,0.0,1.0
2010-02-16,4.82,4.83,4.6,4.6,2959000,3.73280178184472,3.74054618388174,3.56242493703023,3.56242493703023,3820824.36559266,0.0,1.0
2010-02-17,5.17,5.19,4.83,4.86,4837300,4.0038558531405,4.01934465721454,3.74054618388174,3.76377938999281,6246189.15298458,0.0,1.0
2010-02-18,5.24,5.25,5.0,5.1,3645700,4.05806666739965,4.06581106943668,3.87220101851112,3.94964503888134,4707529.36452895,0.0,1.0
2010-02-19,5.31,5.34,5.16,5.18,3367200,4.11227748165881,4.13551068776988,3.99611145110348,4.01160025517752,4347914.76979507,0.0,1.0
2010-02-22,5.31,5.4,5.25,5.35,2719200,4.11227748165881,4.18197709999201,4.06581106943668,4.1432550898069,3511181.3500911,0.0,1.0
2010-02-23,5.09,5.325,5.07,5.29,3826200,3.94190063684432,4.12389408471434,3.92641183277028,4.09678867758477,4940600.94208538,0.0,1.0
2010-02-24,5.28,5.3,5.1,5.13,2925400,4.08904427554774,4.10453307962179,3.94964503888134,3.97287824499241,3777438.18827468,0.0,1.0
2010-02-25,5.33,5.34,5.05,5.18,3044700,4.12776628573285,4.13551068776988,3.91092302869623,4.01160025517752,3931484.94285907,0.0,1.0
2010-02-26,4.98,5.2399,4.88,5.18,7738200,3.85671221443708,4.05798922337928,3.77926819406685,4.01160025517752,9991991.58696488,0.0,1.0
2010-03-01,4.97,5.08,4.94,5.0,4180200,3.84896781240005,3.9341562348073,3.82573460628899,3.87220101851112,5397705.310257,0.0,1.0
2010-03-02,4.98,5.05,4.95,4.99,2842200,3.85671221443708,3.91092302869623,3.83347900832601,3.8644566164741,3670005.74920157,0.0,1.0
2010-03-03,5.13,5.275,4.95,4.98,4395300,3.97287824499241,4.08517207452923,3.83347900832601,3.85671221443708,5675454.32040872,0.0,1.0
2010-03-04,5.75,5.83,5.16,5.21,10657200,4.45303117128779,4.51498638758397,3.99611145110348,4.03483346128859,13761165.7414647,0.0,1.0
2010-03-05,5.99,5.99,5.7,5.82,8253400,4.63889682017632,4.63889682017632,4.41430916110268,4.50724198554694,10657246.3058406,0.0,1.0
2010-03-08,5.92,6.04,5.82,6.02,6947600,4.58468600591717,4.67761883036143,4.50724198554694,4.66213002628739,8971125.16471495,0.0,1.0
2010-03-09,6.03,6.09,5.8,5.87,5596400,4.66987442832441,4.71634084054654,4.4917531814729,4.54596399573205,7226381.03399891,0.0,1.0
2010-03-10,6.23,6.32,6.03,6.03,4436500,4.82476246906486,4.89446208739806,4.66987442832441,4.66987442832441,5728654.03783434,0.0,1.0
2010-03-11,6.31,6.32,6.14,6.16,3271100,4.88671768536103,4.89446208739806,4.75506285073165,4.7705516548057,4223825.13764453,0.0,1.0
2010-03-12,6.31,6.44,6.25,6.38,2999300,4.88671768536103,4.98739491184232,4.8402512731389,4.94092849962019,3872861.9532687,0.0,1.0
2010-03-15,6.23,6.31,6.08,6.27,3232700,4.82476246906486,4.88671768536103,4.70859643850952,4.85574007721294,4174240.9349954,0.0,1.0
2010-03-16,6.47,6.5,6.22,6.26,2781900,5.01062811795339,5.03386132406446,4.81701806702783,4.84799567517592,3592143.05597912,0.0,1.0
2010-03-17,6.43,6.58,6.42,6.49,5688100,4.9796505098053,5.09581654036063,4.97190610776828,5.02611692202743,7344789.14292924,0.0,1.0
2010-03-18,6.45,6.63,6.37,6.4,4214400,4.99513931387934,5.13453855054575,4.93318409758317,4.95641730369423,5441866.24074137,0.0,1.0
2010-03-19,5.88,6.4825,5.87,6.48,9197000,4.55370839776908,5.02030862049967,4.54596399573205,5.01837251999041,11875674.7855207,0.0,1.0
2010-03-22,6.08,6.22,5.73,5.97,5741900,4.70859643850952,4.81701806702783,4.43754236721374,4.62340801610228,7414258.6768491,0.0,1.0
2010-03-23,6.08,6.16,5.91,6.1,4628000,4.70859643850952,4.7705516548057,4.57694160388014,4.72408524258357,5975929.42344131,0.0,1.0
2010-03-24,6.15,6.19,5.96,6.12,4248000,4.76280725276868,4.79378486091677,4.61566361406526,4.73957404665761,5485252.41805935,0.0,1.0
2010-03-25,6.09,6.44,6.08,6.21,4277800,4.71634084054654,4.98739491184232,4.70859643850952,4.80927366499081,5523731.82532352,0.0,1.0
2010-03-26,6.12,6.34,6.11,6.14,3094300,4.73957404665761,4.9099508914721,4.73182964462059,4.75506285073165,3995531.20461418,0.0,1.0
2010-03-29,6.39,6.4,6.17,6.21,3793500,4.94867290165721,4.95641730369423,4.77829605684272,4.80927366499081,4898376.89451698,0.0,1.0
2010-03-30,6.23,6.49,6.18,6.41,2982800,4.82476246906486,5.02611692202743,4.78604045887974,4.96416170573126,3851556.24119289,0.0,1.0
2010-03-31,6.22,6.3,6.16,6.21,6799700,4.81701806702783,4.87897328332401,4.7705516548057,4.80927366499081,8780148.5091992,0.0,1.0
2010-04-01,6.25,6.35,6.21,6.28,3020300,4.8402512731389,4.91769529350912,4.80927366499081,4.86348447924997,3899978.31409243,0.0,1.0
2010-04-05,6.33,6.39,6.25,6.34,3420700,4.90220648943508,4.94867290165721,4.8402512731389,4.9099508914721,4416996.92713174,0.0,1.0
2010-04-06,6.43,6.47,6.28,6.28,3214200,4.9796505098053,5.01062811795339,4.86348447924997,4.86348447924997,4150352.71236496,0.0,1.0
2010-04-07,6.49,6.5601,6.36,6.4,3254600,5.02611692202743,5.08040518030696,4.92543969554615,4.95641730369423,4202519.42556873,0.0,1.0
2010-04-08,6.52,6.64,6.36,6.43,3215400,5.0493501281385,5.14228295258277,4.92543969554615,4.9796505098053,4151902.21869775,0.0,1.0
2010-04-09,6.57,6.66,6.52,6.54,3042800,5.08807213832361,5.15777175665681,5.0493501281385,5.06483893221254,3929031.55783216,0.0,1.0
2010-04-12,6.53,6.62,6.48,6.58,3220400,5.05709453017552,5.12679414850872,5.01837251999041,5.09581654036063,4158358.49508436,0.0,1.0
2010-04-13,6.45,6.59,6.28,6.52,2924000,4.99513931387934,5.10356094239766,4.86348447924997,5.0493501281385,3775630.43088643,0.0,1.0
2010-04-14,6.6,6.62,6.48,6.53,2954800,5.11130534443468,5.12679414850872,5.01837251999041,5.05709453017552,3815401.09342791,0.0,1.0
2010-04-15,6.5,6.67,6.5,6.67,3062000,5.03386132406446,5.16551615869383,5.03386132406446,5.16551615869383,3953823.65915671,0.0,1.0
2010-04-16,6.17,6.5,5.97,6.49,6740900,4.77829605684272,5.03386132406446,4.62340801610228,5.02611692202743,8704222.69889272,0.0,1.0
2010-04-19,6.21,6.25,5.97,6.1,4768200,4.80927366499081,4.8402512731389,4.62340801610228,4.72408524258357,6156963.4133217,0.0,1.0
2010-04-20,6.32,6.32,6.17,6.26,3308800,4.89446208739806,4.89446208739806,4.77829605684272,4.84799567517592,4272505.46159952,0.0,1.0
2010-04-21,6.16,6.2999,6.07,6.29,2683700,4.7705516548057,4.87889583930364,4.7008520364725,4.87122888128699,3465341.7877462,0.0,1.0
2010-04-22,6.31,6.31,6.0,6.09,3537600,4.88671768536103,4.88671768536103,4.64664122221334,4.71634084054654,4567944.66905056,0.0,1.0
2010-04-23,6.41,6.46,6.29,6.34,2102100,4.96416170573126,5.00288371591637,4.87122888128699,4.9099508914721,2714347.71845634,0.0,1.0
2010-04-26,6.27,6.5,6.26,6.45,3074000,4.85574007721294,5.03386132406446,4.84799567517592,4.99513931387934,3969318.72248457,0.0,1.0
2010-04-27,5.89,6.25,5.87,6.2,5029700,4.5614527998061,4.8402512731389,4.54596399573205,4.80152926295379,6494626.66834113,0.0,1.0
2010-04-28,5.95,6.14,5.9,6.0,4492100,4.60791921202823,4.75506285073165,4.56919720184312,4.64664122221334,5800447.83125339,0.0,1.0
2010-04-29,6.11,6.15,6.02,6.03,2469000,4.73182964462059,4.76280725276868,4.66213002628739,4.66987442832441,3188109.2797054,0.0,1.0
2010-04-30,5.9,6.15,5.9,6.1,3130600,4.56919720184312,4.76280725276868,4.56919720184312,4.72408524258357,4042403.77118093,0.0,1.0
2010-05-03,6.07,6.09,5.86,6.02,3037800,4.7008520364725,4.71634084054654,4.53821959369503,4.66213002628739,3922575.28144555,0.0,1.0
2010-05-04,5.81,6.02,5.72,6.01,4926600,4.49949758350992,4.66213002628739,4.42979796517672,4.65438562425037,6361498.24924934,0.0,1.0
2010-05-05,6.16,6.59,5.7,5.85,10051300,4.7705516548057,5.10356094239766,4.41430916110268,4.53047519165801,12978794.168936,0.0,1.0
2010-05-06,5.75,6.26,4.3,6.08,8047000,4.45303117128779,4.84799567517592,3.33009287591956,4.70859643850952,10390731.2166016,0.0,1.0
2010-05-07,5.32,5.87,5.26,5.68,10461900,4.12002188369583,4.54596399573205,4.0735554714737,4.39882035702863,13508983.5858039,0.0,1.0
2010-05-10,6.05,6.06,5.7,5.82,5819200,4.68536323239845,4.69310763443548,4.41430916110268,4.50724198554694,7514072.70978602,0.0,1.0
2010-05-11,6.07,6.2,5.88,5.99,5079300,4.7008520364725,4.80152926295379,4.55370839776908,4.63889682017632,6558672.93009625,0.0,1.0
2010-05-12,6.25,6.29,6.05,6.11,3337100,4.8402512731389,4.87122888128699,4.68536323239845,4.73182964462059,4309047.98594771,0.0,1.0
2010-05-13,6.07,6.29,6.05,6.19,2735700,4.7008520364725,4.87122888128699,4.68536323239845,4.79378486091677,3532487.06216689,0.0,1.0
2010-05-14,5.83,6.03,5.73,6.01,3687100,4.51498638758397,4.66987442832441,4.43754236721374,4.65438562425037,4760987.33301003,0.0,1.0
2010-05-17,5.75,5.94,5.44,5.89,5370400,4.45303117128779,4.60017480999121,4.2129547081401,4.5614527998061,6934557.34132437,0.0,1.0
2010-05-18,5.64,5.96,5.6,5.89,3774900,4.36784274888054,4.61566361406526,4.33686514073245,4.5614527998061,4874359.54635882,0.0,1.0
2010-05-19,5.48,5.78,5.37,5.59,6473100,4.24393231628819,4.47626437739885,4.15874389388094,4.32912073869543,8358424.53562617,0.0,1.0
2010-05-20,4.99,5.32,4.97,5.27,6847600,3.8644566164741,4.12002188369583,3.84896781240005,4.08129987351072,8841999.63698286,0.0,1.0
2010-05-21,5.19,5.31,4.81,4.83,5013400,4.01934465721454,4.11227748165881,3.7250573798077,3.74054618388174,6473579.2073208,0.0,1.0
2010-05-24,5.08,5.43,5.04,5.21,3859600,3.9341562348073,4.20521030610308,3.90317862665921,4.03483346128859,4983728.8683479,0.0,1.0
2010-05-25,5.2,5.21,4.83,4.83,5187600,4.02708905925156,4.03483346128859,3.74054618388174,3.74054618388174,6698515.87663011,0.0,1.0
2010-05-26,5.19,5.39,5.14,5.27,3282500,4.01934465721454,4.17423269795499,3.98062264702943,4.08129987351072,4238545.44780599,0.0,1.0
2010-05-27,5.76,5.78,5.34,5.39,3847700,4.46077557332481,4.47626437739885,4.13551068776988,4.17423269795499,4968362.93054778,0.0,1.0
2010-05-28,5.61,5.81,5.54,5.71,3067500,4.34460954276948,4.49949758350992,4.29039872851032,4.4220535631397,3960925.56318198,0.0,1.0
2010-06-01,5.39,5.83,5.39,5.53,3039000,4.17423269795499,4.51498638758397,4.17423269795499,4.2826543264733,3924124.78777833,0.0,1.0
2010-06-02,5.63,5.64,5.42,5.42,2423400,4.36009834684352,4.36784274888054,4.19746590406605,4.19746590406605,3129228.03905956,0.0,1.0
2010-06-03,5.64,5.72,5.53,5.67,1714500,4.36784274888054,4.42979796517672,4.2826543264733,4.39107595499161,2213857.17296675,0.0,1.0
2010-06-04,5.14,5.5,5.12,5.49,3477900,3.98062264702943,4.25942112036223,3.96513384295539,4.25167671832521,4490856.7289945,0.0,1.0
2010-06-07,4.85,5.25,4.84,5.18,3710400,3.75603498795579,4.06581106943668,3.74829058591876,4.01160025517752,4791073.58097161,0.0,1.0
2010-06-08,5.07,5.09,4.84,4.96,4741500,3.92641183277028,3.94190063684432,3.74829058591876,3.84122341036303,6122486.89741723,0.0,1.0
2010-06-09,4.95,5.17,4.92,5.1,2917100,3.83347900832601,4.0038558531405,3.81024580221494,3.94964503888134,3766720.76947291,0.0,1.0
2010-06-10,5.3,5.3,5.02,5.02,2421700,4.10453307962179,4.10453307962179,3.88768982258516,3.88768982258516,3127032.90508812,0.0,1.0
2010-06-11,5.32,5.32,5.135,5.14,1656600,4.12002188369583,4.12002188369583,3.97675044601092,3.98062264702943,2139093.49240987,0.0,1.0
2010-06-14,5.44,5.66,5.41,5.5,2801200,4.2129547081401,4.38333155295459,4.18972150202903,4.25942112036223,3617064.28283141,0.0,1.0
2010-06-15,5.85,5.86,5.5,5.55,3005300,4.53047519165801,4.53821959369503,4.25942112036223,4.29814313054734,3880609.48493262,0.0,1.0
2010-06-16,5.81,5.88,5.65,5.76,2907800,4.49949758350992,4.55370839776908,4.37558715091757,4.46077557332481,3754712.09539383,0.0,1.0
2010-06-17,5.79,5.91,5.71,5.86,2738200,4.48400877943588,4.57694160388014,4.4220535631397,4.53821959369503,3535715.20036019,0.0,1.0
2010-06-18,5.95,5.97,5.78,5.82,4108000,4.60791921202823,4.62340801610228,4.47626437739885,4.50724198554694,5304476.67923442,0.0,1.0
2010-06-21,5.82,6.13,5.75,6.13,2752700,4.50724198554694,4.74731844869463,4.45303117128779,4.74731844869463,3554438.40188135,0.0,1.0
2010-06-22,5.61,5.95,5.58,5.87,2545400,4.34460954276948,4.60791921202823,4.32137633665841,4.54596399573205,3286761.18289272,0.0,1.0
2010-06-23,5.5,5.69,5.43,5.61,2908700,4.25942112036223,4.40656475906566,4.20521030610308,4.34460954276948,3755874.22514342,0.0,1.0
2010-06-24,5.41,5.65,5.34,5.44,2818200,4.18972150202903,4.37558715091757,4.13551068776988,4.2129547081401,3639015.62254587,0.0,1.0
2010-06-25,5.44,5.53,5.31,5.48,6946300,4.2129547081401,4.2826543264733,4.11227748165881,4.24393231628819,8969446.53285444,0.0,1.0
2010-06-28,5.43,5.57,5.38,5.46,1856600,4.20521030610308,4.31363193462139,4.16648829591796,4.22844351221414,2397344.54787405,0.0,1.0
2010-06-29,5.01,5.3,4.96,5.27,3916900,3.87994542054814,4.10453307962179,3.84122341036303,4.08129987351072,5057717.79573839,0.0,1.0
2010-06-30,4.95,5.15,4.95,5.0,3137800,3.83347900832601,3.98836704906645,3.83347900832601,3.87220101851112,4051700.80917764,0.0,1.0
2010-07-01,4.8,4.98,4.58,4.86,4832100,3.71731297777067,3.85671221443708,3.54693613295619,3.76377938999281,6239474.62554252,0.0,1.0
2010-07-02,4.82,4.89,4.74,4.85,2636800,3.73280178184472,3.78701259610387,3.67084656554854,3.75603498795579,3404781.91523985,0.0,1.0
2010-07-06,4.73,5.01,4.65,4.96,4433100,3.66310216351152,3.87994542054814,3.60114694721534,3.84122341036303,5724263.76989146,0.0,1.0
2010-07-07,5.01,5.01,4.71,4.75,4434600,3.87994542054814,3.87994542054814,3.64761335943748,3.67859096758556,5726200.65280744,0.0,1.0
2010-07-08,5.17,5.18,4.965,5.09,2571000,4.0038558531405,4.01160025517752,3.84509561138154,3.94190063684432,3319817.31799213,0.0,1.0
2010-07-09,5.28,5.29,5.09,5.15,1525100,4.08904427554774,4.09678867758477,3.94190063684432,3.98836704906645,1969293.42344217,0.0,1.0
2010-07-12,5.27,5.36,5.15,5.26,2233000,4.08129987351072,4.15099949184392,3.98836704906645,4.0735554714737,2883373.03425766,0.0,1.0
2010-07-13,5.38,5.45,5.3,5.4,2592300,4.16648829591796,4.22069911017712,4.10453307962179,4.18197709999201,3347321.05539908,0.0,1.0
2010-07-14,5.31,5.45,5.21,5.32,2103200,4.11227748165881,4.22069911017712,4.03483346128859,4.12002188369583,2715768.0992614,0.0,1.0
2010-07-15,5.16,5.3,5.04,5.3,1717200,3.99611145110348,4.10453307962179,3.90317862665921,4.10453307962179,2217343.56221551,0.0,1.0
2010-07-16,4.84,5.07,4.76,5.07,3078500,3.74829058591876,3.92641183277028,3.68633536962259,3.92641183277028,3975129.37123252,0.0,1.0
2010-07-19,4.82,4.91,4.71,4.86,2786900,3.73280178184472,3.80250140017792,3.64761335943748,3.76377938999281,3598599.33236573,0.0,1.0
2010-07-20,5.07,5.08,4.7,4.7,3240500,3.92641183277028,3.9341562348073,3.63986895740045,3.63986895740045,4184312.7261585,0.0,1.0
2010-07-21,4.96,5.14,4.9,5.11,2553200,3.84122341036303,3.98062264702943,3.7947569981409,3.95738944091836,3296832.97405582,0.0,1.0
2010-07-22,5.19,5.23,5.04,5.07,1954000,4.01934465721454,4.05032226536263,3.90317862665921,3.92641183277028,2523112.81188512,0.0,1.0
2010-07-23,5.36,5.4,5.09,5.14,2249100,4.15099949184392,4.18197709999201,3.94190063684432,3.98062264702943,2904162.24422253,0.0,1.0
2010-07-26,5.43,5.47,5.33,5.35,2797700,4.20521030610308,4.23618791425116,4.12776628573285,4.1432550898069,3612544.88936079,0.0,1.0
2010-07-27,5.47,5.58,5.42,5.5,1729500,4.23618791425116,4.32137633665841,4.19746590406605,4.25942112036223,2233226.00212657,0.0,1.0
2010-07-28,5.25,5.5,5.22,5.41,1670900,4.06581106943668,4.25942112036223,4.04257786332561,4.18972150202903,2157558.44287556,0.0,1.0
2010-07-29,5.37,5.43,5.18,5.31,1777000,4.15874389388094,4.20521030610308,4.01160025517752,4.11227748165881,2294560.62779931,0.0,1.0
2010-07-30,5.37,5.48,5.22,5.24,1616400,4.15874389388094,4.24393231628819,4.04257786332561,4.05806666739965,2087185.03026157,0.0,1.0
2010-08-02,5.64,5.65,5.44,5.53,1925300,4.36784274888054,4.37558715091757,4.2129547081401,4.2826543264733,2486053.78542601,0.0,1.0
2010-08-03,5.3,5.64,5.3,5.61,2039900,4.10453307962179,4.36784274888054,4.10453307962179,4.34460954276948,2634031.64020698,0.0,1.0
2010-08-04,5.65,5.73,5.53,5.55,4996000,4.37558715091757,4.43754236721374,4.2826543264733,4.29814313054734,6451111.36549541,0.0,1.0
2010-08-05,5.6,5.65,5.48,5.55,1697500,4.33686514073245,4.37558715091757,4.24393231628819,4.29814313054734,2191905.8332523,0.0,1.0
2010-08-06,5.5,5.55,5.22,5.5,2807500,4.25942112036223,4.29814313054734,4.04257786332561,4.25942112036223,3625199.19107854,0.0,1.0
2010-08-09,5.54,5.6,5.47,5.58,1977900,4.29039872851032,4.33686514073245,4.23618791425116,4.32137633665841,2553973.81301309,0.0,1.0
2010-08-10,5.35,5.47,5.3,5.42,1741700,4.1432550898069,4.23618791425116,4.10453307962179,4.19746590406605,2248979.31650988,0.0,1.0
2010-08-11,5.03,5.25,5.02,5.16,3398900,3.89543422462219,4.06581106943668,3.88768982258516,3.99611145110348,4388847.56208614,0.0,1.0
2010-08-12,5.07,5.16,4.91,4.92,3406800,3.92641183277028,3.99611145110348,3.80250140017792,3.81024580221494,4399048.47877697,0.0,1.0
2010-08-13,4.97,5.1493,4.97,5.05,2222700,3.84896781240005,3.98782494092386,3.84896781240005,3.91092302869623,2870073.10490125,0.0,1.0
2010-08-16,5.01,5.08,4.92,4.95,2626600,3.87994542054814,3.9341562348073,3.81024580221494,3.83347900832601,3391611.11141118,0.0,1.0
2010-08-17,4.96,5.11,4.91,5.11,3913500,3.84122341036303,3.95738944091836,3.80250140017792,3.95738944091836,5053327.5277955,0.0,1.0
2010-08-18,4.96,5.03,4.8675,4.93,1896000,3.84122341036303,3.89543422462219,3.76958769152058,3.81799020425196,2448220.0058005,0.0,1.0
2010-08-19,4.8,4.96,4.78,4.91,2547100,3.71731297777067,3.84122341036303,3.70182417369663,3.80250140017792,3288956.31686417,0.0,1.0
2010-08-20,4.75,4.85,4.69,4.77,2260400,3.67859096758556,3.75603498795579,3.63212455536343,3.69407977165961,2918753.42885625,0.0,1.0
2010-08-23,4.83,4.895,4.64,4.83,3118600,3.74054618388174,3.79088479712239,3.59340254517832,3.74054618388174,4026908.70785308,0.0,1.0
2010-08-24,4.8,4.86,4.69,4.69,3972300,3.71731297777067,3.76377938999281,3.63212455536343,3.63212455536343,5129253.33810197,0.0,1.0
2010-08-25,4.83,4.855,4.67,4.73,2366600,3.74054618388174,3.7599071889743,3.61663575128939,3.66310216351152,3055884.73930774,0.0,1.0
2010-08-26,4.67,4.9,4.67,4.85,2587500,3.61663575128939,3.7947569981409,3.61663575128939,3.75603498795579,3341123.03006793,0.0,1.0
2010-08-27,4.86,4.87,4.62,4.76,1980200,3.76377938999281,3.77152379202983,3.57791374110427,3.68633536962259,2556943.70015092,0.0,1.0
2010-08-30,4.65,4.85,4.65,4.83,1833800,3.60114694721534,3.75603498795579,3.60114694721534,3.74054618388174,2367903.92755114,0.0,1.0
2010-08-31,4.73,4.74,4.63,4.63,1788400,3.66310216351152,3.67084656554854,3.5856581431413,3.5856581431413,2309280.93796077,0.0,1.0
2010-09-01,5.09,5.1,4.76,4.76,3176900,3.94190063684432,3.94964503888134,3.68633536962259,3.68633536962259,4102188.89052089,0.0,1.0
2010-09-02,5.22,5.23,5.0,5.06,2236100,4.04257786332561,4.05032226536263,3.87220101851112,3.91866743073325,2887375.92561735,0.0,1.0
2010-09-03,5.35,5.38,5.17,5.33,2640300,4.1432550898069,4.16648829591796,4.0038558531405,4.12776628573285,3409301.30871047,0.0,1.0
2010-09-07,5.22,5.33,5.14,5.3,2099500,4.04257786332561,4.12776628573285,3.98062264702943,4.10453307962179,2710990.45473531,0.0,1.0
2010-09-08,5.28,5.35,5.22,5.23,1490300,4.08904427554774,4.1432550898069,4.04257786332561,4.05032226536263,1924357.7397914,0.0,1.0
2010-09-09,5.25,5.42,5.18,5.42,1902300,4.06581106943668,4.19746590406605,4.01160025517752,4.19746590406605,2456354.91404762,0.0,1.0
2010-09-10,5.31,5.35,5.23,5.3,1661500,4.11227748165881,4.1432550898069,4.05032226536263,4.10453307962179,2145420.64326874,0.0,1.0
2010-09-13,5.47,5.48,5.37,5.4,2094600,4.23618791425116,4.24393231628819,4.15874389388094,4.18197709999201,2704663.30387644,0.0,1.0
2010-09-14,5.34,5.45,5.33,5.45,1655900,4.13551068776988,4.22069911017712,4.12776628573285,4.22069911017712,2138189.61371574,0.0,1.0
2010-09-15,5.34,5.37,5.19,5.29,1139300,4.13551068776988,4.15874389388094,4.01934465721454,4.09678867758477,1471127.13745174,0.0,1.0
2010-09-16,5.24,5.32,5.21,5.31,1039400,4.05806666739965,4.12002188369583,4.03483346128859,4.11227748165881,1342130.73524739,0.0,1.0
2010-09-17,5.34,5.34,5.08,5.31,5228900,4.13551068776988,4.13551068776988,3.9341562348073,4.11227748165881,6751844.71958345,0.0,1.0
2010-09-20,5.62,5.64,5.28,5.32,4001000,4.3523539448065,4.36784274888054,4.08904427554774,4.12002188369583,5166312.36456108,0.0,1.0
2010-09-21,5.71,5.78,5.55,5.61,5509700,4.4220535631397,4.47626437739885,4.29814313054734,4.34460954276948,7114429.20145518,0.0,1.0
2010-09-22,5.49,5.68,5.42,5.65,3003200,4.25167671832521,4.39882035702863,4.19746590406605,4.37558715091757,3877897.84885025,0.0,1.0
2010-09-23,5.23,5.46,5.21,5.43,2156800,4.05032226536263,4.22844351221414,4.03483346128859,4.20521030610308,2784979.3821258,0.0,1.0
2010-09-24,5.58,5.62,5.48,5.53,3117100,4.32137633665841,4.3523539448065,4.24393231628819,4.2826543264733,4024971.8249371,0.0,1.0
2010-09-27,5.54,5.58,5.48,5.58,1534400,4.29039872851032,4.32137633665841,4.24393231628819,4.32137633665841,1981302.09752125,0.0,1.0
2010-09-28,5.51,5.58,5.34,5.58,2325000,4.26716552239925,4.32137633665841,4.13551068776988,4.32137633665841,3002168.51977119,0.0,1.0
2010-09-29,5.53,5.6,5.4175,5.46,2038600,4.2826543264733,4.33686514073245,4.1955298035568,4.22844351221414,2632353.00834647,0.0,1.0
2010-09-30,5.54,5.62,5.4,5.57,2277500,4.29039872851032,4.3523539448065,4.18197709999201,4.31363193462139,2940833.89409844,0.0,1.0
2010-10-01,5.4,5.58,5.36,5.58,2678400,4.18197709999201,4.32137633665841,4.15099949184392,4.32137633665841,3458498.1347764,0.0,1.0
2010-10-04,5.26,5.44,5.25,5.38,1495700,4.0735554714737,4.2129547081401,4.06581106943668,4.16648829591796,1931330.51828893,0.0,1.0
2010-10-05,5.42,5.45,5.22,5.35,3200200,4.19746590406605,4.22069911017712,4.04257786332561,4.1432550898069,4132275.13848247,0.0,1.0
2010-10-06,5.49,5.52,5.38,5.39,2462000,4.25167671832521,4.27490992443628,4.16648829591796,4.17423269795499,3179070.49276415,0.0,1.0
2010-10-07,5.49,5.58,5.42,5.57,1689100,4.25167671832521,4.32137633665841,4.19746590406605,4.31363193462139,2181059.2889228,0.0,1.0
2010-10-08,5.55,5.56,5.42,5.49,1905900,4.29814313054734,4.30588753258437,4.19746590406605,4.25167671832521,2461003.43304598,0.0,1.0
2010-10-11,5.55,5.58,5.5,5.54,1505000,4.29814313054734,4.32137633665841,4.25942112036223,4.29039872851032,1943339.19236802,0.0,1.0
2010-10-12,5.49,5.53,5.41,5.51,1860800,4.25167671832521,4.2826543264733,4.18972150202903,4.26716552239925,2402767.8200388,0.0,1.0
2010-10-13,5.55,5.64,5.49,5.54,2365700,4.29814313054734,4.36784274888054,4.25167671832521,4.29039872851032,3054722.60955815,0.0,1.0
2010-10-14,5.49,5.58,5.44,5.49,1433700,4.25167671832521,4.32137633665841,4.2129547081401,4.25167671832521,1851272.69109503,0.0,1.0
2010-10-15,5.32,5.57,5.32,5.57,2361400,4.12002188369583,4.31363193462139,4.12002188369583,4.31363193462139,3049170.21186567,0.0,1.0
2010-10-18,5.45,5.53,5.33,5.33,1476600,4.22069911017712,4.2826543264733,4.12776628573285,4.12776628573285,1906667.5424921,0.0,1.0
2010-10-19,5.26,5.43,5.23,5.31,1982200,4.0735554714737,4.20521030610308,4.05032226536263,4.11227748165881,2559526.21070556,0.0,1.0
2010-10-20,5.37,5.42,5.3,5.3,1627800,4.15874389388094,4.19746590406605,4.10453307962179,4.10453307962179,2101905.34042303,0.0,1.0
2010-10-21,5.53,5.57,5.37,5.42,3411100,4.2826543264733,4.31363193462139,4.15874389388094,4.19746590406605,4404600.87646946,0.0,1.0
2010-10-22,5.54,5.6,5.5,5.55,1043200,4.29039872851032,4.33686514073245,4.25942112036223,4.29814313054734,1347037.5053012,0.0,1.0
2010-10-25,5.55,5.65,5.53,5.6,1239500,4.29814313054734,4.37558715091757,4.2826543264733,4.33686514073245,1600510.91623931,0.0,1.0
2010-10-26,5.55,5.55,5.45,5.49,1123500,4.29814313054734,4.29814313054734,4.22069911017712,4.25167671832521,1450725.30407008,0.0,1.0
2010-10-27,5.52,5.56,5.44,5.47,1404800,4.27490992443628,4.30588753258437,4.2129547081401,4.23618791425116,1813955.41358045,0.0,1.0
2010-10-28,5.52,5.61,5.45,5.59,972800,4.27490992443628,4.34460954276948,4.22069911017712,4.32912073869543,1256133.13377781,0.0,1.0
2010-10-29,5.44,5.5,5.42,5.5,912100,4.2129547081401,4.25942112036223,4.19746590406605,4.25942112036223,1177753.93844443,0.0,1.0
2010-11-01,5.44,5.52,5.36,5.46,1471400,4.2129547081401,4.27490992443628,4.15099949184392,4.22844351221414,1899953.01505003,0.0,1.0
2010-11-02,5.59,5.59,5.44,5.49,1534300,4.32912073869543,4.32912073869543,4.2129547081401,4.25167671832521,1981172.97199352,0.0,1.0
2010-11-03,5.79,5.83,5.6,5.76,3527100,4.48400877943588,4.51498638758397,4.33686514073245,4.46077557332481,4554386.48863868,0.0,1.0
2010-11-04,5.99,5.99,5.83,5.89,3472100,4.63889682017632,4.63889682017632,4.51498638758397,4.5614527998061,4483367.44838604,0.0,1.0
2010-11-05,6.05,6.18,5.945,5.97,1659900,4.68536323239845,4.78604045887974,4.60404701100972,4.62340801610228,2143354.63482503,0.0,1.0
2010-11-08,5.99,6.02,5.88,5.97,1755500,4.63889682017632,4.66213002628739,4.55370839776908,4.62340801610228,2266798.63933691,0.0,1.0
2010-11-09,5.86,6.02,5.8,6.02,1756600,4.53821959369503,4.66213002628739,4.4917531814729,4.66213002628739,2268219.02014196,0.0,1.0
2010-11-10,5.94,6.02,5.84,5.89,1816300,4.60017480999121,4.66213002628739,4.52273078962099,4.5614527998061,2345306.96019802,0.0,1.0
2010-11-11,5.96,6.01,5.86,5.86,1563600,4.61566361406526,4.65438562425037,4.53821959369503,4.53821959369503,2019006.75161902,0.0,1.0
2010-11-12,5.83,5.95,5.82,5.87,2050600,4.51498638758397,4.60791921202823,4.50724198554694,4.54596399573205,2647848.07167432,0.0,1.0
2010-11-15,5.78,5.92,5.78,5.91,1464900,4.47626437739885,4.58468600591717,4.47626437739885,4.57694160388014,1891559.85574745,0.0,1.0
2010-11-16,5.56,5.78,5.51,5.73,2070200,4.30588753258437,4.47626437739885,4.26716552239925,4.43754236721374,2673156.67510981,0.0,1.0
2010-11-17,5.56,5.64,5.53,5.59,1033900,4.30588753258437,4.36784274888054,4.2826543264733,4.32912073869543,1335028.83122212,0.0,1.0
2010-11-18,5.71,5.76,5.66,5.69,1389600,4.4220535631397,4.46077557332481,4.38333155295459,4.40656475906566,1794328.33336518,0.0,1.0
2010-11-19,5.75,5.81,5.63,5.69,1142000,4.45303117128779,4.49949758350992,4.36009834684352,4.40656475906566,1474613.52670051,0.0,1.0
2010-11-22,5.81,5.83,5.65,5.72,1387700,4.49949758350992,4.51498638758397,4.37558715091757,4.42979796517672,1791874.94833827,0.0,1.0
2010-11-23,5.72,5.73,5.61,5.66,1914100,4.42979796517672,4.43754236721374,4.34460954276948,4.38333155295459,2471591.72632001,0.0,1.0
2010-11-24,5.87,5.87,5.73,5.75,1109900,4.54596399573205,4.54596399573205,4.43754236721374,4.45303117128779,1433164.23229851,0.0,1.0
2010-11-26,5.81,5.88,5.7401,5.79,845300,4.49949758350992,4.55370839776908,4.44536421327114,4.48400877943588,1091498.08591939,0.0,1.0
2010-11-29,5.79,5.83,5.66,5.76,1201200,4.48400877943588,4.51498638758397,4.38333155295459,4.46077557332481,1551055.83911791,0.0,1.0
2010-11-30,5.85,5.85,5.69,5.71,2245800,4.53047519165801,4.53047519165801,4.40656475906566,4.4220535631397,2899901.10180737,0.0,1.0
2010-12-01,6.03,6.06,5.91,5.94,2185500,4.66987442832441,4.69310763443548,4.57694160388014,4.60017480999121,2822038.40858491,0.0,1.0
2010-12-02,6.18,6.19,5.9901,6.03,1844600,4.78604045887974,4.79378486091677,4.63897426419669,4.66987442832441,2381849.48454621,0.0,1.0
2010-12-03,6.25,6.25,6.09,6.14,1212100,4.8402512731389,4.8402512731389,4.71634084054654,4.75506285073165,1565130.52164071,0.0,1.0
2010-12-06,6.3,6.34,6.2,6.24,850900,4.87897328332401,4.9099508914721,4.80152926295379,4.83250687110188,1098729.11547239,0.0,1.0
2010-12-07,6.29,6.44,6.25,6.36,1985300,4.87122888128699,4.98739491184232,4.8402512731389,4.92543969554615,2563529.10206526,0.0,1.0
2010-12-08,6.43,6.5,6.27,6.32,2172700,4.9796505098053,5.03386132406446,4.85574007721294,4.89446208739806,2805510.3410352,0.0,1.0
2010-12-09,6.69,6.84,6.46,6.49,4988000,5.18100496276788,5.29717099332321,5.00288371591637,5.02611692202743,6440781.32327684,0.0,1.0
2010-12-10,6.8,6.8,6.63,6.73,1560900,5.26619338517512,5.26619338517512,5.13453855054575,5.21198257091597,2015520.36237026,0.0,1.0
2010-12-13,6.66,6.88,6.66,6.85,1813200,5.15777175665681,5.3281486014713,5.15777175665681,5.30491539536023,2341304.06883833,0.0,1.0
2010-12-14,6.69,6.86,6.69,6.71,1813400,5.18100496276788,5.31265979739726,5.18100496276788,5.19649376684192,2341562.31989379,0.0,1.0
2010-12-15,6.72,6.87,6.68,6.71,1493100,5.20423816887894,5.32040419943428,5.17326056073086,5.19649376684192,1927973.2545679,0.0,1.0
2010-12-16,6.88,6.88,6.69,6.77,1438500,5.3281486014713,5.3281486014713,5.18100496276788,5.24296017906406,1857470.71642617,0.0,1.0
2010-12-17,6.65,6.86,6.61,6.86,2289600,5.15002735461979,5.31265979739726,5.1190497464717,5.31265979739726,2956458.08295402,0.0,1.0
2010-12-20,6.74,6.78,6.65,6.72,1202700,5.21972697295299,5.25070458110108,5.15002735461979,5.20423816887894,1552992.72203389,0.0,1.0
2010-12-21,6.87,6.88,6.65,6.78,3764200,5.32040419943428,5.3281486014713,5.15002735461979,5.25070458110108,4860543.11489148,0.0,1.0
2010-12-22,6.99,7.08,6.85,6.9,1684200,5.41333702387855,5.48303664221175,5.30491539536023,5.34363740554535,2174732.13806392,0.0,1.0
2010-12-23,6.9,7.13,6.84,7.04,1267800,5.34363740554535,5.52175865239686,5.29717099332321,5.45205903406366,1637053.44058749,0.0,1.0
2010-12-27,7.03,7.05,6.86,6.86,762700,5.44431463202663,5.45980343610068,5.31265979739726,5.31265979739726,984840.400012681,0.0,1.0
2010-12-28,6.93,7.04,6.86,7.02,849600,5.36687061165641,5.45205903406366,5.31265979739726,5.43657022998961,1097050.48361187,0.0,1.0
2010-12-29,6.87,7.03,6.86,6.97,774100,5.32040419943428,5.44431463202663,5.31265979739726,5.3978482198045,999560.710174139,0.0,1.0
2010-12-30,6.87,6.95,6.84,6.87,677700,5.32040419943428,5.38235941573046,5.29717099332321,5.32040419943428,875083.7014404,0.0,1.0
2010-12-31,6.78,6.86,6.76,6.83,882000,5.25070458110108,5.31265979739726,5.23521577702703,5.28942659128619,1138887.15459707,0.0,1.0
2011-01-03,7.12,7.14,6.86,6.86,2201600,5.51401425035983,5.52950305443388,5.31265979739726,5.31265979739726,2842827.61854978,0.0,1.0
2011-01-04,7.0,7.17,6.92,7.15,1349200,5.42108142591557,5.55273626054495,5.35912620961939,5.5372474564709,1742161.62016141,0.0,1.0
2011-01-05,7.19,7.22,6.96,7.0,1618900,5.56822506461899,5.59145827073006,5.39010381776748,5.42108142591557,2090413.16845487,0.0,1.0
2011-01-06,6.97,7.21,6.94,7.17,1103100,5.3978482198045,5.58371386869304,5.37461501369343,5.55273626054495,1424383.69641273,0.0,1.0
2011-01-07,7.05,7.12,6.87,7.01,1468800,5.45980343610068,5.51401425035983,5.32040419943428,5.42882582795259,1896595.751329,0.0,1.0
2011-01-10,6.91,7.03,6.85,7.0,1627400,5.35138180758237,5.44431463202663,5.30491539536023,5.42108142591557,2101388.8383121,0.0,1.0
2011-01-11,6.97,7.0,6.9,7.0,892900,5.3978482198045,5.42108142591557,5.34363740554535,5.42108142591557,1152961.83711987,0.0,1.0
2011-01-12,7.02,7.09,6.95,7.05,1291600,5.43657022998961,5.49078104424877,5.38235941573046,5.45980343610068,1667785.31618773,0.0,1.0
2011-01-13,7.0,7.06,6.96,7.04,1167200,5.42108142591557,5.4675478381377,5.39010381776748,5.45205903406366,1507153.159689,0.0,1.0
2011-01-14,7.01,7.04,6.93,6.97,790500,5.42882582795259,5.45205903406366,5.36687061165641,5.3978482198045,1020737.2967222,0.0,1.0
2011-01-18,6.94,7.02,6.94,6.99,1000700,5.37461501369343,5.43657022998961,5.37461501369343,5.41333702387855,1292159.15601507,0.0,1.0
2011-01-19,6.67,6.94,6.61,6.91,3313700,5.16551615869383,5.37461501369343,5.1190497464717,5.35138180758237,4278832.6124584,0.0,1.0
2011-01-20,6.55,6.73,6.51,6.62,1197800,5.07258333424957,5.21198257091597,5.04160572610148,5.12679414850872,1546665.57117502,0.0,1.0
2011-01-21,6.47,6.66,6.47,6.66,1690100,5.01062811795339,5.15777175665681,5.01062811795339,5.15777175665681,2182350.54420012,0.0,1.0
2011-01-24,6.72,6.78,6.4,6.48,5658000,5.20423816887894,5.25070458110108,4.95641730369423,5.01837251999041,7305922.35908188,0.0,1.0
2011-01-25,6.58,6.66,6.5,6.65,1654400,5.09581654036063,5.15777175665681,5.03386132406446,5.15002735461979,2136252.73079976,0.0,1.0
2011-01-26,6.55,6.67,6.52,6.62,1819000,5.07258333424957,5.16551615869383,5.0493501281385,5.12679414850872,2348793.34944679,0.0,1.0
2011-01-27,6.53,6.61,6.5,6.56,1492300,5.05709453017552,5.1190497464717,5.03386132406446,5.08032773628659,1926940.25034604,0.0,1.0
2011-01-28,6.3,6.57,6.3,6.54,2130600,4.87897328332401,5.08807213832361,4.87897328332401,5.06483893221254,2751148.49385999,0.0,1.0
2011-01-31,6.33,6.42,6.28,6.33,1574600,4.90220648943508,4.97190610776828,4.86348447924997,4.90220648943508,2033210.55966955,0.0,1.0
2011-02-01,6.49,6.57,6.36,6.39,2674100,5.02611692202743,5.08807213832361,4.92543969554615,4.94867290165721,3452945.73708393,0.0,1.0
2011-02-02,6.36,6.54,6.36,6.44,947700,4.92543969554615,5.06483893221254,4.92543969554615,4.98739491184232,1223722.62631705,0.0,1.0
2011-02-03,6.28,6.38,6.225,6.36,1073300,4.86348447924997,4.94092849962019,4.82089026804634,4.92543969554615,1385904.28914856,0.0,1.0
2011-02-04,6.31,6.38,6.23,6.31,1677200,4.88671768536103,4.94092849962019,4.82476246906486,4.88671768536103,2165693.35112268,0.0,1.0
2011-02-07,6.46,6.54,6.33,6.33,944200,5.00288371591637,5.06483893221254,4.90220648943508,4.90220648943508,1219203.23284643,0.0,1.0
2011-02-08,6.53,6.58,6.35,6.43,2204400,5.05709453017552,5.09581654036063,4.91769529350912,4.9796505098053,2846443.13332628,0.0,1.0
2011-02-09,6.51,6.52,6.4,6.47,1419700,5.04160572610148,5.0493501281385,4.95641730369423,5.01062811795339,1833195.11721254,0.0,1.0
2011-02-10,6.32,6.46,6.32,6.42,372835,4.89446208739806,5.00288371591637,4.89446208739806,4.97190610776828,481425.161319952,0.0,1.0
2011-02-11,6.46,6.46,6.29,6.31,411094,5.00288371591637,5.00288371591637,4.87122888128699,4.88671768536103,530827.296974974,0.0,1.0
2011-02-14,6.47,6.49,6.41,6.47,855400,5.01062811795339,5.02611692202743,4.96416170573126,5.01062811795339,1104539.76422033,0.0,1.0
2011-02-15,6.53,6.58,6.42,6.45,1425800,5.05709453017552,5.09581654036063,4.97190610776828,4.99513931387934,1841071.7744042,0.0,1.0
2011-02-16,6.54,6.64,6.53,6.58,1090800,5.06483893221254,5.14228295258277,5.05709453017552,5.09581654036063,1408501.25650168,0.0,1.0
2011-02-17,6.62,6.68,6.5,6.54,1115200,5.12679414850872,5.17326056073086,5.03386132406446,5.06483893221254,1440007.88526831,0.0,1.0
2011-02-18,6.49,6.65,6.4632,6.65,1339900,5.02611692202743,5.15002735461979,5.00536192456821,5.15002735461979,1730152.94608233,0.0,1.0
2011-02-22,6.36,6.5,6.34,6.42,2255800,4.92543969554615,5.03386132406446,4.9099508914721,4.97190610776828,2912813.65458057,0.0,1.0
2011-02-23,6.88,7.15,6.645,6.76,6958400,5.3281486014713,5.5372474564709,5.14615515360128,5.23521577702703,8985070.72171003,0.0,1.0
2011-02-24,6.83,6.99,6.66,6.9,4400100,5.28942659128619,5.41333702387855,5.15777175665681,5.34363740554535,5681652.34573986,0.0,1.0
2011-02-25,7.02,7.02,6.8,6.84,3444300,5.43657022998961,5.43657022998961,5.26619338517512,5.29717099332321,4447470.55167651,0.0,1.0
2011-02-28,7.24,7.24,6.96,7.05,4131000,5.6069470748041,5.6069470748041,5.39010381776748,5.45980343610068,5334175.5506128,0.0,1.0
2011-03-01,7.25,7.33,7.17,7.29,4181300,5.61469147684112,5.6766466931373,5.55273626054495,5.64566908498921,5399125.69106205,0.0,1.0
2011-03-02,7.25,7.29,7.18,7.27,3028700,5.61469147684112,5.64566908498921,5.56048066258197,5.63018028091517,3910824.85842193,0.0,1.0
2011-03-03,7.44,7.47,7.26,7.26,2438700,5.76183511554455,5.78506832165561,5.62243587887815,5.62243587887815,3148984.24480257,0.0,1.0
2011-03-04,7.26,7.43,7.22,7.38,2316100,5.62243587887815,5.75409071350752,5.59145827073006,5.71536870332241,2990676.34780303,0.0,1.0
2011-03-07,7.22,7.34,7.12,7.33,2351700,5.59145827073006,5.68439109517432,5.51401425035983,5.6766466931373,3036645.03567565,0.0,1.0
2011-03-08,7.38,7.43,7.19,7.26,1496600,5.71536870332241,5.75409071350752,5.56822506461899,5.62243587887815,1932492.64803852,0.0,1.0
2011-03-09,7.29,7.4,7.24,7.36,1367100,5.64566908498921,5.73085750739646,5.6069470748041,5.69987989924837,1765275.08962546,0.0,1.0
2011-03-10,7.13,7.23,7.09,7.18,2500900,5.52175865239686,5.59920267276708,5.49078104424877,5.56048066258197,3229300.32305194,0.0,1.0
2011-03-11,7.15,7.185,6.99,7.04,1380700,5.5372474564709,5.56435286360048,5.41333702387855,5.45205903406366,1782836.16139702,0.0,1.0
2011-03-14,6.95,7.0201,6.88,6.95,2375100,5.38235941573046,5.43664767400998,5.3281486014713,5.38235941573046,3066860.40916496,0.0,1.0
2011-03-15,6.92,6.95,6.68,6.74,1959400,5.35912620961939,5.38235941573046,5.17326056073086,5.21972697295299,2530085.59038265,0.0,1.0
2011-03-16,6.79,6.98,6.74,6.98,3127900,5.2584489831381,5.40559262184152,5.21972697295299,5.40559262184152,4038917.38193217,0.0,1.0
2011-03-17,6.77,6.99,6.73,6.94,1338700,5.24296017906406,5.41333702387855,5.21198257091597,5.37461501369343,1728603.43974954,0.0,1.0
2011-03-18,6.96,6.98,6.84,6.87,2022400,5.39010381776748,5.40559262184152,5.29717099332321,5.32040419943428,2611434.67285387,0.0,1.0
2011-03-21,7.08,7.1,6.94,7.05,1150800,5.48303664221175,5.49852544628579,5.37461501369343,5.45980343610068,1485976.57314094,0.0,1.0
2011-03-22,7.17,7.18,7.055,7.09,2015900,5.55273626054495,5.56048066258197,5.46367563711919,5.49078104424877,2603041.51355128,0.0,1.0
2011-03-23,7.08,7.17,7.01,7.14,2051600,5.48303664221175,5.55273626054495,5.42882582795259,5.52950305443388,2649139.32695164,0.0,1.0
2011-03-24,7.19,7.23,7.07,7.12,1292300,5.56822506461899,5.59920267276708,5.47529224017472,5.51401425035983,1668689.19488185,0.0,1.0
2011-03-25,7.22,7.3,7.065,7.19,1476500,5.59145827073006,5.65341348702623,5.47142003915621,5.56822506461899,1906538.41696437,0.0,1.0
2011-03-28,7.15,7.27,7.14,7.27,851400,5.5372474564709,5.63018028091517,5.52950305443388,5.63018028091517,1099374.74311105,0.0,1.0
2011-03-29,7.21,7.23,7.07,7.13,1082300,5.58371386869304,5.59920267276708,5.47529224017472,5.52175865239686,1397525.58664445,0.0,1.0
2011-03-30,7.42,7.47,7.22,7.28,2117900,5.7463463114705,5.78506832165561,5.59145827073006,5.63792468295219,2734749.55183802,0.0,1.0
2011-03-31,7.51,7.595,7.36,7.4,2087300,5.8160459298037,5.88187334711839,5.69987989924837,5.73085750739646,2695237.140352,0.0,1.0
2011-04-01,7.63,7.7,7.57,7.6,1314400,5.90897875424797,5.96318956850712,5.86251234202584,5.8857455481369,1697225.93651064,0.0,1.0
2011-04-04,7.71,7.77,7.663,7.68,2118100,5.97093397054415,6.01740038276628,5.93453528097014,5.94770076443308,2735007.80289348,0.0,1.0
2011-04-05,7.76,7.785,7.62,7.7,1855500,6.00965598072926,6.02901698582181,5.90123435221095,5.96318956850712,2395924.167069,0.0,1.0
2011-04-06,7.97,8.02,7.78,7.78,3053100,6.17228842350672,6.21101043369184,6.0251447848033,6.0251447848033,3942331.48718856,0.0,1.0
2011-04-07,7.88,8.05,7.84,7.99,1890200,6.10258880517353,6.2342436398029,6.07161119702544,6.18777722758077,2440730.72519204,0.0,1.0
2011-04-08,7.83,8.0,7.68,7.95,2088900,6.06386679498841,6.19552162961779,5.94770076443308,6.15679961943268,2697303.14879571,0.0,1.0
2011-04-11,7.81,7.9187,7.79,7.85,1125700,6.04837799091437,6.1325596410568,6.03288918684032,6.07935559906246,1453566.06568018,0.0,1.0
2011-04-12,7.62,7.755,7.62,7.74,1488900,5.90123435221095,6.00578377971075,5.90123435221095,5.99416717665521,1922549.98240315,0.0,1.0
2011-04-13,7.45,7.78,7.37,7.72,1608500,5.76957951758157,6.0251447848033,5.70762430128539,5.97867837258117,2076984.11357073,0.0,1.0
2011-04-14,7.49,7.5,7.315,7.36,1749800,5.80055712572966,5.80830152776668,5.66503009008177,5.69987989924837,2259438.48425618,0.0,1.0
2011-04-15,7.3,7.5,7.26,7.48,3289500,5.65341348702623,5.80830152776668,5.62243587887815,5.79281272369264,4247584.23474723,0.0,1.0
2011-04-18,7.24,7.32,7.12,7.15,3407200,5.6069470748041,5.66890229110028,5.51401425035983,5.5372474564709,4399564.98088791,0.0,1.0
2011-04-19,7.22,7.31,7.13,7.26,1326200,5.59145827073006,5.66115788906326,5.52175865239686,5.62243587887815,1712462.74878303,0.0,1.0
2011-04-20,7.41,7.59,7.335,7.34,2069000,5.73860190943348,5.87800114609988,5.68051889415581,5.68439109517432,2671607.16877702,0.0,1.0
2011-04-21,7.5,7.51,7.42,7.49,1017800,5.80830152776668,5.8160459298037,5.7463463114705,5.80055712572966,1314239.62125725,0.0,1.0
2011-04-25,7.82,7.91,7.43,7.47,2298000,6.05612239295139,6.12582201128459,5.75409071350752,5.78506832165561,2967304.62728352,0.0,1.0
2011-04-26,7.81,7.96,7.81,7.86,3300000,6.04837799091437,6.1645440214697,6.04837799091437,6.08710000109948,4261142.4151591,0.0,1.0
2011-04-27,7.85,7.85,7.76,7.85,1410900,6.07935559906246,6.07935559906246,6.00965598072926,6.07935559906246,1821832.07077211,0.0,1.0
2011-04-28,7.95,8.04,7.85,7.85,1233600,6.15679961943268,6.22649923776588,6.07935559906246,6.07935559906246,1592892.51010311,0.0,1.0
2011-04-29,8.06,8.13,7.9,7.96,2212500,6.24198804183993,6.29619885609908,6.11807760924757,6.1645440214697,2856902.30107258,0.0,1.0
2011-05-02,8.04,8.15,7.97,8.12,1860200,6.22649923776588,6.31168766017313,6.17228842350672,6.28845445406206,2401993.06687241,0.0,1.0
2011-05-03,7.92,8.34,7.9,8.06,4484000,6.13356641332161,6.45883129887655,6.11807760924757,6.24198804183993,5789988.6635071,0.0,1.0
2011-05-04,7.72,7.95,7.65,7.93,3322900,5.97867837258117,6.15679961943268,5.92446755832201,6.14131081535864,4290712.16100975,0.0,1.0
2011-05-05,7.78,7.82,7.54,7.67,3521500,6.0251447848033,6.05612239295139,5.83927913591477,5.93995636239606,4547155.45908569,0.0,1.0
2011-05-06,7.7,7.94,7.63,7.87,2483500,5.96318956850712,6.14905521739566,5.90897875424797,6.0948444031365,3206832.48122656,0.0,1.0
2011-05-09,7.84,7.84,7.66,7.69,2672900,6.07161119702544,6.07161119702544,5.93221196035904,5.9554451664701,3451396.23075114,0.0,1.0
2011-05-10,7.81,7.89,7.76,7.88,1430800,6.04837799091437,6.11033320721055,6.00965598072926,6.10258880517353,1847528.0507908,0.0,1.0
2011-05-11,7.95,8.01,7.7,7.81,3680600,6.15679961943268,6.20326603165481,5.96318956850712,6.04837799091437,4752594.17370745,0.0,1.0
2011-05-12,7.77,7.9201,7.72,7.88,2580700,6.01740038276628,6.13364385734198,5.97867837258117,6.10258880517353,3332342.49418215,0.0,1.0
2011-05-13,7.61,7.87,7.56,7.79,1818300,5.89348995017393,6.0948444031365,5.85476793998881,6.03288918684032,2347889.47075266,0.0,1.0
2011-05-16,7.66,7.86,7.5,7.53,1458100,5.93221196035904,6.08710000109948,5.80830152776668,5.83153473387775,1882779.31986166,0.0,1.0
2011-05-17,7.52,7.68,7.48,7.61,2206400,5.82379033184072,5.94770076443308,5.79281272369264,5.89348995017393,2849025.64388092,0.0,1.0
2011-05-18,7.49,7.58,7.42,7.55,3276600,5.80055712572966,5.87025674406286,5.7463463114705,5.84702353795179,4230927.04166979,0.0,1.0
2011-05-19,7.79,7.9,7.51,7.51,5287200,6.03288918684032,6.11807760924757,5.8160459298037,5.8160459298037,6827124.90225128,0.0,1.0
2011-05-20,7.6,7.76,7.57,7.74,2367000,5.8857455481369,6.00965598072926,5.86251234202584,5.99416717665521,3056401.24141866,0.0,1.0
2011-05-23,7.42,7.51,7.3,7.38,2222500,5.7463463114705,5.8160459298037,5.65341348702623,5.71536870332241,2869814.85384579,0.0,1.0
2011-05-24,7.5,7.64,7.43,7.47,2278200,5.80830152776668,5.91672315628499,5.75409071350752,5.78506832165561,2941737.77279256,0.0,1.0
2011-05-25,7.49,7.59,7.41,7.47,2357300,5.80055712572966,5.87800114609988,5.73860190943348,5.78506832165561,3043876.06522865,0.0,1.0
2011-05-26,7.59,7.67,7.43,7.45,1500900,5.87800114609988,5.93995636239606,5.75409071350752,5.76957951758157,1938045.045731,0.0,1.0
2011-05-27,7.64,7.75,7.57,7.62,1218000,5.91672315628499,6.00191157869224,5.86251234202584,5.90123435221095,1572748.9277769,0.0,1.0
2011-05-31,7.74,7.87,7.7,7.75,1940200,5.99416717665521,6.0948444031365,5.96318956850712,6.00191157869224,2505293.48905809,0.0,1.0
2011-06-01,7.43,7.78,7.41,7.74,2635100,5.75409071350752,6.0251447848033,5.73860190943348,5.99416717665521,3402586.78126841,0.0,1.0
2011-06-02,7.55,7.61,7.38,7.38,1580900,5.84702353795179,5.89348995017393,5.71536870332241,5.71536870332241,2041345.46791667,0.0,1.0
2011-06-03,7.43,7.49,7.31,7.41,3158600,5.75409071350752,5.80055712572966,5.66115788906326,5.73860190943348,4078558.91894592,0.0,1.0
2011-06-06,7.34,7.42,7.22,7.41,2432200,5.68439109517432,5.7463463114705,5.59145827073006,5.73860190943348,3140591.08549999,0.0,1.0
2011-06-07,7.24,7.47,7.24,7.38,1275000,5.6069470748041,5.78506832165561,5.6069470748041,5.71536870332241,1646350.4785842,0.0,1.0
2011-06-08,7.24,7.31,7.16,7.2,1724500,5.6069470748041,5.66115788906326,5.54499185850792,5.57596946665601,2226769.72573996,0.0,1.0
2011-06-09,7.28,7.34,7.21,7.28,1029700,5.63792468295219,5.68439109517432,5.58371386869304,5.63792468295219,1329605.55905737,0.0,1.0
2011-06-10,7.13,7.27,7.08,7.23,2675400,5.52175865239686,5.63018028091517,5.48303664221175,5.59920267276708,3454624.36894444,0.0,1.0
2011-06-13,7.2,7.28,6.97,7.14,3133700,5.57596946665601,5.63792468295219,5.3978482198045,5.52950305443388,4046406.66254063,0.0,1.0
2011-06-14,7.39,7.53,7.26,7.29,2812300,5.72311310535943,5.83153473387775,5.62243587887815,5.64566908498921,3631397.21640968,0.0,1.0
2011-06-15,7.26,7.37,7.21,7.29,5130600,5.62243587887815,5.70762430128539,5.58371386869304,5.64566908498921,6624914.32582281,0.0,1.0
2011-06-16,7.19,7.36,7.12,7.27,5167500,5.56822506461899,5.69987989924837,5.51401425035983,5.63018028091517,6672561.64555596,0.0,1.0
2011-06-17,7.2,7.33,7.1,7.26,4753600,5.57596946665601,5.6766466931373,5.49852544628579,5.62243587887815,6138111.08627282,0.0,1.0
2011-06-20,7.38,7.5,7.15,7.2,3526100,5.71536870332241,5.80830152776668,5.5372474564709,5.57596946665601,4553095.23336137,0.0,1.0
2011-06-21,7.5,7.63,7.44,7.46,3862000,5.80830152776668,5.90897875424797,5.76183511554455,5.77732391961859,4986827.88101347,0.0,1.0
2011-06-22,7.54,7.72,7.43,7.46,2672300,5.83927913591477,5.97867837258117,5.75409071350752,5.77732391961859,3450621.47758475,0.0,1.0
2011-06-23,7.32,7.43,7.2,7.43,3293100,5.66890229110028,5.75409071350752,5.57596946665601,5.75409071350752,4252232.75374559,0.0,1.0
2011-06-24,7.24,7.48,7.2,7.38,3924000,5.6069470748041,5.79281272369264,5.57596946665601,5.71536870332241,5066885.70820737,0.0,1.0
2011-06-27,7.27,7.38,7.22,7.22,1573700,5.63018028091517,5.71536870332241,5.59145827073006,5.59145827073006,2032048.42991996,0.0,1.0
2011-06-28,7.57,7.57,7.31,7.32,2092800,5.86251234202584,5.86251234202584,5.66115788906326,5.66890229110028,2702339.04437726,0.0,1.0
2011-06-29,7.75,7.75,7.53,7.61,1785600,6.00191157869224,6.00191157869224,5.83153473387775,5.89348995017393,2305665.42318427,0.0,1.0
2011-06-30,7.91,7.92,7.75,7.76,4384800,6.12582201128459,6.13356641332161,6.00191157869224,6.00965598072926,5661896.13999686,0.0,1.0
2011-07-01,8.04,8.15,7.91,7.94,2634300,6.22649923776588,6.31168766017313,6.12582201128459,6.14905521739566,3401553.77704655,0.0,1.0
2011-07-05,7.93,8.07,7.82,8.04,2442800,6.14131081535864,6.24973244387695,6.05612239295139,6.22649923776588,3154278.39143959,0.0,1.0
2011-07-06,8.02,8.06,7.86,7.92,1535800,6.21101043369184,6.24198804183993,6.08710000109948,6.13356641332161,1983109.8549095,0.0,1.0
2011-07-07,7.88,8.07,7.86,8.01,3530400,6.10258880517353,6.24973244387695,6.08710000109948,6.20326603165481,4558647.63105384,0.0,1.0
2011-07-08,7.79,7.81,7.56,7.77,2336400,6.03288918684032,6.04837799091437,5.85476793998881,6.01740038276628,3016888.82993265,0.0,1.0
2011-07-11,7.5,7.69,7.46,7.67,2062800,5.80830152776668,5.9554451664701,5.77732391961859,5.93995636239606,2663601.38605763,0.0,1.0
2011-07-12,7.47,7.67,7.43,7.46,1704700,5.78506832165561,5.93995636239606,5.75409071350752,5.77732391961859,2201202.87124901,0.0,1.0
2011-07-13,7.57,7.7,7.51,7.55,1575800,5.86251234202584,5.96318956850712,5.8160459298037,5.84702353795179,2034760.06600233,0.0,1.0
2011-07-14,7.48,7.66,7.44,7.57,2102200,5.79281272369264,5.93221196035904,5.76183511554455,5.86251234202584,2714476.84398408,0.0,1.0
2011-07-15,7.45,7.57,7.38,7.51,1732800,5.76957951758157,5.86251234202584,5.71536870332241,5.8160459298037,2237487.14454172,0.0,1.0
2011-07-18,7.18,7.42,7.15,7.39,2816300,5.56048066258197,5.7463463114705,5.5372474564709,5.72311310535943,3636562.23751896,0.0,1.0
2011-07-19,7.46,7.49,7.22,7.23,2576100,5.77732391961859,5.80055712572966,5.59145827073006,5.59920267276708,3326402.71990647,0.0,1.0
2011-07-20,7.72,7.74,7.44,7.52,2661900,5.97867837258117,5.99416717665521,5.76183511554455,5.82379033184072,3437192.42270061,0.0,1.0
2011-07-21,7.87,7.87,7.75,7.75,3793900,6.0948444031365,6.0948444031365,6.00191157869224,6.00191157869224,4898893.39662791,0.0,1.0
2011-07-22,7.81,7.95,7.75,7.88,2041500,6.04837799091437,6.15679961943268,6.00191157869224,6.10258880517353,2636097.6486507,0.0,1.0
2011-07-25,7.76,7.87,7.65,7.72,1351200,6.00965598072926,6.0948444031365,5.92446755832201,5.97867837258117,1744744.13071605,0.0,1.0
2011-07-26,7.73,7.86,7.71,7.79,1161300,5.98642277461819,6.08710000109948,5.97093397054415,6.03288918684032,1499534.75355281,0.0,1.0
2011-07-27,7.42,7.67,7.36,7.66,2488100,5.7463463114705,5.93995636239606,5.69987989924837,5.93221196035904,3212772.25550223,0.0,1.0
2011-07-28,7.47,7.64,7.42,7.42,2559900,5.78506832165561,5.91672315628499,5.7463463114705,5.7463463114705,3305484.38441387,0.0,1.0
2011-07-29,7.35,7.46,7.22,7.32,3221900,5.69213549721135,5.77732391961859,5.59145827073006,5.66890229110028,4160295.37800033,0.0,1.0
2011-08-01,7.4,7.56,7.24,7.49,3126500,5.73085750739646,5.85476793998881,5.6069470748041,5.80055712572966,4037109.62454392,0.0,1.0
2011-08-02,7.05,7.44,7.05,7.32,2949900,5.45980343610068,5.76183511554455,5.45980343610068,5.66890229110028,3809073.94256904,0.0,1.0
2011-08-03,7.16,7.22,6.95,7.13,3380300,5.54499185850792,5.59145827073006,5.38235941573046,5.52175865239686,4364830.21392797,0.0,1.0
2011-08-04,6.79,7.14,6.78,7.06,4042600,5.2584489831381,5.52950305443388,5.25070458110108,5.4675478381377,5220028.58409763,0.0,1.0
2011-08-05,6.59,6.92,6.31,6.89,5727400,5.10356094239766,5.35912620961939,4.88671768536103,5.33589300350832,7395535.47532794,0.0,1.0
2011-08-08,5.69,6.57,5.57,6.3,7241500,4.40656475906566,5.08807213832361,4.31363193462139,4.87897328332401,9350625.09071957,0.0,1.0
2011-08-09,5.93,5.93,5.28,5.77,8703700,4.59243040795419,4.59243040795419,4.08904427554774,4.46851997536183,11238698.5572183,0.0,1.0
2011-08-10,5.39,5.84,5.39,5.83,7846200,4.17423269795499,4.52273078962099,4.17423269795499,4.51498638758397,10131447.1569155,0.0,1.0
2011-08-11,5.73,5.85,5.34,5.42,6127600,4.43754236721374,4.53047519165801,4.13551068776988,4.19746590406605,7912295.83731179,0.0,1.0
2011-08-12,5.82,6.02,5.75,5.85,3973700,4.50724198554694,4.66213002628739,4.45303117128779,4.53047519165801,5131061.09549022,0.0,1.0
2011-08-15,6.18,6.18,5.92,5.98,747688,4.78604045887974,4.78604045887974,4.58468600591717,4.6311524181393,965456.075789539,0.0,1.0
2011-08-16,6.05,6.18,5.95,6.07,998251,4.68536323239845,4.78604045887974,4.60791921202823,4.7008520364725,1288996.87184091,0.0,1.0
2011-08-17,6.2,6.32,6.1,6.12,3058200,4.80152926295379,4.89446208739806,4.72408524258357,4.73957404665761,3948916.8891029,0.0,1.0
2011-08-18,6.05,6.06,5.75,5.95,7638400,4.68536323239845,4.69310763443548,4.45303117128779,4.60791921202823,9863124.31028827,0.0,1.0
2011-08-19,5.81,6.165,5.81,5.87,4013400,4.49949758350992,4.77442385582421,4.49949758350992,4.54596399573205,5182323.92999986,0.0,1.0
2011-08-22,5.71,6.0,5.59,5.955,3148400,4.4220535631397,4.64664122221334,4.32912073869543,4.61179141304674,4065388.11511724,0.0,1.0
2011-08-23,5.88,5.94,5.55,5.7,4277400,4.55370839776908,4.60017480999121,4.29814313054734,4.41430916110268,5523215.32321258,0.0,1.0
2011-08-24,6.07,6.21,5.83,5.85,3276800,4.7008520364725,4.80927366499081,4.51498638758397,4.53047519165801,4231185.29272525,0.0,1.0
2011-08-25,5.89,6.219,5.77,6.15,2899400,4.5614527998061,4.81624362682413,4.46851997536183,4.76280725276868,3743865.55106433,0.0,1.0
2011-08-26,6.01,6.15,5.72,5.84,2387500,4.65438562425037,4.76280725276868,4.42979796517672,4.52273078962099,3082871.97460374,0.0,1.0
2011-08-29,6.47,6.63,6.111,6.111,4863400,5.01062811795339,5.13453855054575,4.73260408482429,4.73260408482429,6279890.91572266,0.0,1.0
2011-08-30,6.41,6.5,6.2,6.41,6088200,4.96416170573126,5.03386132406446,4.80152926295379,4.96416170573126,7861420.37938534,0.0,1.0
2011-08-31,6.43,6.6,6.25,6.52,4751400,4.9796505098053,5.11130534443468,4.8402512731389,5.0493501281385,6135270.32466271,0.0,1.0
2011-09-01,6.16,6.54,6.13,6.45,3600400,4.7705516548057,5.06483893221254,4.74731844869463,4.99513931387934,4649035.50046631,0.0,1.0
2011-09-02,5.81,6.08,5.78,6.01,2473800,4.49949758350992,4.70859643850952,4.47626437739885,4.65438562425037,3194307.30503654,0.0,1.0
2011-09-06,5.79,5.8,5.58,5.61,3037200,4.48400877943588,4.4917531814729,4.32137633665841,4.34460954276948,3921800.52827915,0.0,1.0
2011-09-07,6.16,6.18,5.88,5.91,1992500,4.7705516548057,4.78604045887974,4.55370839776908,4.57694160388014,2572826.14006197,0.0,1.0
2011-09-08,5.96,6.19,5.9005,6.08,1987400,4.61566361406526,4.79378486091677,4.56958442194497,4.70859643850952,2566240.73814763,0.0,1.0
2011-09-09,5.71,5.9,5.66,5.89,3503100,4.4220535631397,4.56919720184312,4.38333155295459,4.5614527998061,4523396.36198298,0.0,1.0
2011-09-12,5.8,5.82,5.55,5.64,2731600,4.4917531814729,4.50724198554694,4.29814313054734,4.36784274888054,3527192.91552988,0.0,1.0
2011-09-13,5.87,6.02,5.75,5.82,3536400,4.54596399573205,4.66213002628739,4.45303117128779,4.50724198554694,4566395.16271777,0.0,1.0
2011-09-14,5.86,5.96,5.65,5.9,2690100,4.53821959369503,4.61566361406526,4.37558715091757,4.56919720184312,3473605.82152106,0.0,1.0
2011-09-15,6.02,6.03,5.84,5.94,2227400,4.66213002628739,4.66987442832441,4.52273078962099,4.60017480999121,2876142.00470466,0.0,1.0
2011-09-16,5.99,6.13,5.92,6.11,2200300,4.63889682017632,4.74731844869463,4.58468600591717,4.73182964462059,2841148.98668926,0.0,1.0
2011-09-19,5.87,5.96,5.7302,5.83,2798300,4.54596399573205,4.61566361406526,4.43769725525448,4.51498638758397,3613319.64252719,0.0,1.0
2011-09-20,5.73,6.01,5.71,5.88,2201800,4.43754236721374,4.65438562425037,4.4220535631397,4.55370839776908,2843085.86960525,0.0,1.0
2011-09-21,5.6,5.89,5.6,5.72,5661800,4.33686514073245,4.5614527998061,4.33686514073245,4.42979796517672,7310829.1291357,0.0,1.0
2011-09-22,5.67,5.74,5.36,5.45,7533600,4.39107595499161,4.44528676925077,4.15099949184392,4.22069911017712,9727800.75722503,0.0,1.0
2011-09-23,5.55,5.69,5.5,5.6,4182000,4.29814313054734,4.40656475906566,4.25942112036223,4.33686514073245,5400029.56975617,0.0,1.0
2011-09-26,5.7,5.7,5.43,5.62,2351700,4.41430916110268,4.41430916110268,4.20521030610308,4.3523539448065,3036645.03567565,0.0,1.0
2011-09-27,5.66,5.91,5.61,5.85,2571400,4.38333155295459,4.57694160388014,4.34460954276948,4.53047519165801,3320333.82010306,0.0,1.0
2011-09-28,5.34,5.69,5.33,5.68,2511300,4.13551068776988,4.40656475906566,4.12776628573285,4.39882035702863,3242729.37793607,0.0,1.0
2011-09-29,5.62,5.675,5.38,5.49,2364300,4.3523539448065,4.39494815601012,4.16648829591796,4.25167671832521,3052914.8521699,0.0,1.0
2011-09-30,5.41,5.68,5.4,5.54,3121100,4.18972150202903,4.39882035702863,4.18197709999201,4.29039872851032,4030136.84604639,0.0,1.0
2011-10-03,4.98,5.44,4.93,5.35,3549800,3.85671221443708,4.2129547081401,3.81799020425196,4.1432550898069,4583697.98343387,0.0,1.0
2011-10-04,5.14,5.16,4.73,4.89,5800000,3.98062264702943,3.99611145110348,3.66310216351152,3.78701259610387,7489280.60846145,0.0,1.0
2011-10-05,5.39,5.41,5.03,5.13,2839300,4.17423269795499,4.18972150202903,3.89543422462219,3.97287824499241,3666261.10889734,0.0,1.0
2011-10-06,5.43,5.55,5.33,5.38,3550500,4.20521030610308,4.29814313054734,4.12776628573285,4.16648829591796,4584601.86212799,0.0,1.0
2011-10-07,5.23,5.51,5.23,5.48,3787900,4.05032226536263,4.26716552239925,4.05032226536263,4.24393231628819,4891145.86496399,0.0,1.0
2011-10-10,5.36,5.49,5.28,5.4035,4663600,4.15099949184392,4.25167671832521,4.08904427554774,4.18468764070497,6021898.11131393,0.0,1.0
2011-10-11,5.54,5.6,5.28,5.32,3463000,4.29039872851032,4.33686514073245,4.08904427554774,4.12002188369583,4471617.02536241,0.0,1.0
2011-10-12,5.75,5.83,5.58,5.62,3041200,4.45303117128779,4.51498638758397,4.32137633665841,4.3523539448065,3926965.54938844,0.0,1.0
2011-10-13,5.57,5.74,5.465,5.68,2714000,4.31363193462139,4.44528676925077,4.23231571323265,4.39882035702863,3504466.82264903,0.0,1.0
2011-10-14,5.82,5.87,5.57,5.66,2463200,4.50724198554694,4.54596399573205,4.31363193462139,4.38333155295459,3180619.99909694,0.0,1.0
2011-10-17,5.56,5.76,5.54,5.71,2491500,4.30588753258437,4.46077557332481,4.29039872851032,4.4220535631397,3217162.52344512,0.0,1.0
2011-10-18,5.79,5.84,5.41,5.6,2359700,4.48400877943588,4.52273078962099,4.18972150202903,4.33686514073245,3046975.07789422,0.0,1.0
2011-10-19,5.57,5.9,5.55,5.79,2141900,4.31363193462139,4.56919720184312,4.29814313054734,4.48400877943588,2765739.67849372,0.0,1.0
2011-10-20,5.68,5.73,5.46,5.58,1900100,4.39882035702863,4.43754236721374,4.22844351221414,4.32137633665841,2453514.15243752,0.0,1.0
2011-10-21,5.79,5.85,5.64,5.75,3726000,4.48400877943588,4.53047519165801,4.36784274888054,4.45303117128779,4811217.16329782,0.0,1.0
2011-10-24,5.95,5.97,5.74,5.82,2563400,4.60791921202823,4.62340801610228,4.44528676925077,4.50724198554694,3310003.7778845,0.0,1.0
2011-10-25,5.65,5.89,5.65,5.86,2489300,4.37558715091757,4.5614527998061,4.37558715091757,4.53821959369503,3214321.76183501,0.0,1.0
2011-10-26,6.06,6.17,5.78,5.78,5342600,4.69310763443548,4.77829605684272,4.47626437739885,4.47626437739885,6898660.44461485,0.0,1.0
2011-10-27,6.52,6.79,6.23,6.36,5735100,5.0493501281385,5.2584489831381,4.82476246906486,4.92543969554615,7405478.14096332,0.0,1.0
2011-10-28,6.6,6.71,6.56,6.63,2322500,5.11130534443468,5.19649376684192,5.08032773628659,5.13453855054575,2998940.38157788,0.0,1.0
2011-10-31,6.25,6.5,6.25,6.45,2211200,4.8402512731389,5.03386132406446,4.8402512731389,4.99513931387934,2855223.66921206,0.0,1.0
2011-11-01,6.02,6.22,5.9002,5.93,4406500,4.66213002628739,4.81701806702783,4.56935208988386,4.59243040795419,5689916.37951472,0.0,1.0
2011-11-02,6.18,6.22,6.03,6.06,2356200,4.78604045887974,4.81701806702783,4.66987442832441,4.69310763443548,3042455.6844236,0.0,1.0
2011-11-03,6.29,6.37,6.02,6.33,2692800,4.87122888128699,4.93318409758317,4.66213002628739,4.90220648943508,3477092.21076982,0.0,1.0
2011-11-04,6.14,6.26,6.07,6.2,1528800,4.75506285073165,4.84799567517592,4.7008520364725,4.80152926295379,1974071.06796825,0.0,1.0
2011-11-07,6.27,6.29,6.03,6.11,1391700,4.85574007721294,4.87122888128699,4.66987442832441,4.73182964462059,1797039.96944755,0.0,1.0
2011-11-08,6.39,6.465,6.23,6.29,1964600,4.94867290165721,5.00675591693488,4.82476246906486,4.87122888128699,2536800.11782472,0.0,1.0
2011-11-09,6.11,6.31,6.08,6.18,2642800,4.73182964462059,4.88671768536103,4.70859643850952,4.78604045887974,3412529.44690378,0.0,1.0
2011-11-10,6.19,6.25,6.06,6.23,1620800,4.79378486091677,4.8402512731389,4.69310763443548,4.82476246906486,2092866.55348178,0.0,1.0
2011-11-11,6.3,6.48,6.25,6.27,2250700,4.87897328332401,5.01837251999041,4.8402512731389,4.85574007721294,2906228.25266624,0.0,1.0
2011-11-14,6.25,6.37,6.2,6.24,2092000,4.8402512731389,4.93318409758317,4.80152926295379,4.83250687110188,2701306.04015541,0.0,1.0
2011-11-15,6.39,6.45,6.15,6.21,1611800,4.94867290165721,4.99513931387934,4.76280725276868,4.80927366499081,2081245.25598589,0.0,1.0
2011-11-16,6.22,6.39,6.2,6.29,1775700,4.81701806702783,4.94867290165721,4.80152926295379,4.87122888128699,2292881.99593879,0.0,1.0
2011-11-17,6.08,6.3,6.03,6.22,2306500,4.70859643850952,4.87897328332401,4.66987442832441,4.81701806702783,2978280.29714075,0.0,1.0
2011-11-18,6.12,6.16,6.01,6.09,1644900,4.73957404665761,4.7705516548057,4.65438562425037,4.71634084054654,2123985.80566521,0.0,1.0
2011-11-21,6.0,6.06,5.82,6.0,2583100,4.64664122221334,4.69310763443548,4.50724198554694,4.64664122221334,3335441.50684772,0.0,1.0
2011-11-22,6.0,6.11,5.955,5.97,1473900,4.64664122221334,4.73182964462059,4.61179141304674,4.62340801610228,1903181.15324333,0.0,1.0
2011-11-23,5.74,5.97,5.73,5.92,1921400,4.44528676925077,4.62340801610228,4.43754236721374,4.58468600591717,2481017.88984445,0.0,1.0
2011-11-25,5.62,5.87,5.62,5.69,763600,4.3523539448065,4.54596399573205,4.3523539448065,4.40656475906566,986002.529762269,0.0,1.0
2011-11-28,5.92,5.98,5.81,5.88,1750700,4.58468600591717,4.6311524181393,4.49949758350992,4.55370839776908,2260600.61400577,0.0,1.0
2011-11-29,5.78,5.9,5.775,5.83,1812100,4.47626437739885,4.56919720184312,4.47239217638034,4.51498638758397,2339883.68803328,0.0,1.0
2011-11-30,6.32,6.32,6.0,6.04,3254200,4.89446208739806,4.89446208739806,4.64664122221334,4.67761883036143,4202002.9234578,0.0,1.0
2011-12-01,6.2,6.35,6.16,6.27,2165400,4.80152926295379,4.91769529350912,4.7705516548057,4.85574007721294,2796084.17751076,0.0,1.0
2011-12-02,6.21,6.4,6.19,6.31,1600600,4.80927366499081,4.95641730369423,4.79378486091677,4.88671768536103,2066783.1968799,0.0,1.0
2011-12-05,6.26,6.4,6.195,6.33,2795600,4.84799567517592,4.95641730369423,4.79765706193528,4.90220648943508,3609833.25327842,0.0,1.0
2011-12-06,6.31,6.44,6.25,6.28,3350200,4.88671768536103,4.98739491184232,4.8402512731389,4.86348447924997,4325963.43008061,0.0,1.0
2011-12-07,6.45,6.5,6.2,6.25,1878700,4.99513931387934,5.03386132406446,4.80152926295379,4.8402512731389,2425881.28950285,0.0,1.0
2011-12-08,6.14,6.42,6.11,6.36,2429200,4.75506285073165,4.97190610776828,4.73182964462059,4.92543969554615,3136717.31966803,0.0,1.0
2011-12-09,6.31,6.35,6.16,6.17,1582900,4.88671768536103,4.91769529350912,4.7705516548057,4.77829605684272,2043927.97847132,0.0,1.0
2011-12-12,6.23,6.27,6.11,6.19,2406800,4.82476246906486,4.85574007721294,4.73182964462059,4.79378486091677,3107793.20145603,0.0,1.0
2011-12-13,6.03,6.4,6.02,6.31,2180100,4.66987442832441,4.95641730369423,4.66213002628739,4.88671768536103,2815065.63008738,0.0,1.0
2011-12-14,6.0,6.11,5.92,5.96,2047100,4.64664122221334,4.73182964462059,4.58468600591717,4.61566361406526,2643328.6782037,0.0,1.0
2011-12-15,5.9,6.12,5.9,6.12,1722400,4.56919720184312,4.73957404665761,4.56919720184312,4.73957404665761,2224058.08965759,0.0,1.0
2011-12-16,5.94,6.065,5.89,6.0,2455400,4.60017480999121,4.69697983545399,4.5614527998061,4.64664122221334,3170548.20793384,0.0,1.0
2011-12-19,5.71,6.01,5.68,5.93,1918400,4.4220535631397,4.65438562425037,4.39882035702863,4.59243040795419,2477144.12401249,0.0,1.0
2011-12-20,6.09,6.11,5.82,5.82,2250700,4.71634084054654,4.73182964462059,4.50724198554694,4.50724198554694,2906228.25266624,0.0,1.0
2011-12-21,6.26,6.31,6.05,6.08,2150400,4.84799567517592,4.88671768536103,4.68536323239845,4.70859643850952,2776715.34835095,0.0,1.0
2011-12-22,6.31,6.4,6.25,6.26,1677100,4.88671768536103,4.95641730369423,4.8402512731389,4.84799567517592,2165564.22559495,0.0,1.0
2011-12-23,6.37,6.4,6.31,6.35,790656,4.93318409758317,4.95641730369423,4.88671768536103,4.91769529350912,1020938.73254546,0.0,1.0
2011-12-27,6.35,6.45,6.29,6.34,970249,4.91769529350912,4.99513931387934,4.87122888128699,4.9099508914721,1252839.14156536,0.0,1.0
2011-12-28,6.22,6.35,6.21,6.34,1034700,4.81701806702783,4.91769529350912,4.80927366499081,4.9099508914721,1336061.83544398,0.0,1.0
2011-12-29,6.41,6.43,6.27,6.27,1027100,4.96416170573126,4.9796505098053,4.85574007721294,4.85574007721294,1326248.29533634,0.0,1.0
2011-12-30,6.31,6.42,6.31,6.36,764500,4.88671768536103,4.97190610776828,4.88671768536103,4.92543969554615,987164.659511859,0.0,1.0
2012-01-03,6.36,6.6,6.35,6.51,2826800,4.92543969554615,5.11130534443468,4.91769529350912,5.04160572610148,3650120.41793083,0.0,1.0
2012-01-04,6.33,6.37,6.25,6.3,1615800,4.90220648943508,4.93318409758317,4.8402512731389,4.87897328332401,2086410.27709517,0.0,1.0
2012-01-05,6.19,6.28,6.15,6.28,2327100,4.79378486091677,4.86348447924997,4.76280725276868,4.86348447924997,3004880.15585356,0.0,1.0
2012-01-06,6.15,6.23,6.14,6.17,2211800,4.76280725276868,4.82476246906486,4.75506285073165,4.77829605684272,2855998.42237845,0.0,1.0
2012-01-09,6.1,6.19,6.03,6.18,1469100,4.72408524258357,4.79378486091677,4.66987442832441,4.78604045887974,1896983.12791219,0.0,1.0
2012-01-10,6.34,6.38,6.2,6.23,2015400,4.9099508914721,4.94092849962019,4.80152926295379,4.82476246906486,2602395.88591262,0.0,1.0
2012-01-11,6.44,6.47,6.24,6.31,1566900,4.98739491184232,5.01062811795339,4.83250687110188,4.88671768536103,2023267.89403418,0.0,1.0
2012-01-12,6.45,6.59,6.3901,6.44,1841400,4.99513931387934,5.10356094239766,4.94875034567758,4.98739491184232,2377717.46765878,0.0,1.0
2012-01-13,6.37,6.3987,6.21,6.36,1470200,4.93318409758317,4.95541053142942,4.80927366499081,4.92543969554615,1898403.50871724,0.0,1.0
2012-01-17,6.32,6.56,6.31,6.48,1554600,4.89446208739806,5.08032773628659,4.88671768536103,5.01837251999041,2007385.45412313,0.0,1.0
2012-01-18,6.49,6.53,6.26,6.29,1711500,5.02611692202743,5.05709453017552,4.84799567517592,4.87122888128699,2209983.40713479,0.0,1.0
2012-01-19,6.63,6.79,6.53,6.54,4007100,5.13453855054575,5.2584489831381,5.05709453017552,5.06483893221254,5174189.02175273,0.0,1.0
2012-01-20,6.94,6.97,6.61,6.62,2065200,5.37461501369343,5.3978482198045,5.1190497464717,5.12679414850872,2666700.39872321,0.0,1.0
2012-01-23,6.93,7.09,6.84,6.91,1286400,5.36687061165641,5.49078104424877,5.29717099332321,5.35138180758237,1661070.78874566,0.0,1.0
2012-01-24,6.98,7.0,6.82,6.86,1040700,5.40559262184152,5.42108142591557,5.28168218924917,5.31265979739726,1343809.3671079,0.0,1.0
2012-01-25,6.83,6.9798,6.82,6.94,1474400,5.28942659128619,5.40543773380078,5.28168218924917,5.37461501369343,1903826.78088199,0.0,1.0
2012-01-26,6.7,6.93,6.62,6.87,1384400,5.1887493648049,5.36687061165641,5.12679414850872,5.32040419943428,1787613.80592311,0.0,1.0
2012-01-27,6.79,6.82,6.61,6.65,700500,5.2584489831381,5.28168218924917,5.1190497464717,5.15002735461979,904524.321763318,0.0,1.0
2012-01-30,6.68,6.73,6.53,6.7,891000,5.17326056073086,5.21198257091597,5.05709453017552,5.1887493648049,1150508.45209296,0.0,1.0
2012-01-31,6.72,7.02,6.7,7.01,1149400,5.20423816887894,5.43657022998961,5.1887493648049,5.42882582795259,1484168.81575269,0.0,1.0
2012-02-01,6.92,6.98,6.72,6.8,1387200,5.35912620961939,5.40559262184152,5.20423816887894,5.26619338517512,1791229.32069961,0.0,1.0
2012-02-02,7.1,7.13,6.84,6.91,1600500,5.49852544628579,5.52175865239686,5.29717099332321,5.35138180758237,2066654.07135216,0.0,1.0
2012-02-03,7.4,7.42,7.2,7.21,2113100,5.73085750739646,5.7463463114705,5.57596946665601,5.58371386869304,2728551.52650688,0.0,1.0
2012-02-06,7.36,7.43,7.27,7.33,1033100,5.69987989924837,5.75409071350752,5.63018028091517,5.6766466931373,1333995.82700026,0.0,1.0
2012-02-07,7.18,7.3897,7.18,7.37,1344500,5.56048066258197,5.72288077329832,5.56048066258197,5.70762430128539,1736092.720358,0.0,1.0
2012-02-08,7.39,7.43,7.17,7.18,1884100,5.72311310535943,5.75409071350752,5.55273626054495,5.56048066258197,2432854.06800038,0.0,1.0
2012-02-09,7.23,7.45,7.19,7.45,1591900,5.59920267276708,5.76957951758157,5.56822506461899,5.76957951758157,2055549.2759672,0.0,1.0
2012-02-10,7.18,7.22,7.1,7.18,1055800,5.56048066258197,5.59145827073006,5.49852544628579,5.56048066258197,1363307.32179545,0.0,1.0
2012-02-13,7.3,7.345,7.24,7.3,706300,5.65341348702623,5.68826329619283,5.6069470748041,5.65341348702623,912013.60237178,0.0,1.0
2012-02-14,7.27,7.33,7.17,7.26,1084200,5.63018028091517,5.6766466931373,5.55273626054495,5.62243587887815,1399978.97167136,0.0,1.0
2012-02-15,7.18,7.31,7.13,7.3,1212400,5.56048066258197,5.66115788906326,5.52175865239686,5.65341348702623,1565517.89822391,0.0,1.0
2012-02-16,7.5,7.5,7.185,7.2,1279000,5.80830152776668,5.80830152776668,5.56435286360048,5.57596946665601,1651515.49969348,0.0,1.0
2012-02-17,7.35,7.58,7.33,7.53,1790800,5.69213549721135,5.87025674406286,5.6766466931373,5.83153473387775,2312379.95062634,0.0,1.0
2012-02-21,7.48,7.59,7.38,7.39,1205500,5.79281272369264,5.87800114609988,5.71536870332241,5.72311310535943,1556608.23681039,0.0,1.0
2012-02-22,7.37,7.52,7.32,7.46,1518400,5.70762430128539,5.82379033184072,5.66890229110028,5.77732391961859,1960642.01308411,0.0,1.0
2012-02-23,7.69,7.73,7.36,7.57,2842700,5.9554451664701,5.98642277461819,5.69987989924837,5.86251234202584,3670651.37684024,0.0,1.0
2012-02-24,7.69,7.74,7.6,7.69,1636400,5.9554451664701,5.99416717665521,5.8857455481369,5.9554451664701,2113010.13580799,0.0,1.0
2012-02-27,7.53,7.59,7.4,7.59,1331800,5.83153473387775,5.87800114609988,5.73085750739646,5.87800114609988,1719693.77833603,0.0,1.0
2012-02-28,7.51,7.5611,7.4194,7.54,1369200,5.8160459298037,5.85561982421289,5.74588164734828,5.83927913591477,1767986.72570783,0.0,1.0
2012-02-29,7.42,7.65,7.4,7.55,1387200,5.7463463114705,5.92446755832201,5.73085750739646,5.84702353795179,1791229.32069961,0.0,1.0
2012-03-01,7.55,7.75,7.48,7.48,2493300,5.84702353795179,6.00191157869224,5.79281272369264,5.79281272369264,3219486.7829443,0.0,1.0
2012-03-02,7.48,7.6295,7.4,7.58,2426400,5.79281272369264,5.90859153414612,5.73085750739646,5.87025674406286,3133101.80489153,0.0,1.0
2012-03-05,7.64,7.66,7.4003,7.43,1504300,5.91672315628499,5.93221196035904,5.73108983945757,5.75409071350752,1942435.31367389,0.0,1.0
2012-03-06,7.37,7.51,7.34,7.49,1382400,5.70762430128539,5.8160459298037,5.68439109517432,5.80055712572966,1785031.29536847,0.0,1.0
2012-03-07,7.45,7.48,7.34,7.48,1239500,5.76957951758157,5.79281272369264,5.68439109517432,5.79281272369264,1600510.9162393,0.0,1.0
2012-03-08,7.55,7.585,7.32,7.5,1622500,5.84702353795179,5.87412894508137,5.66890229110028,5.80830152776668,2095061.68745322,0.0,1.0
2012-03-09,7.61,7.74,7.5,7.54,1290300,5.89348995017393,5.99416717665521,5.80830152776668,5.83927913591477,1666106.68432721,0.0,1.0
2012-03-12,7.55,7.63,7.5,7.63,1515900,5.84702353795179,5.90897875424797,5.80830152776668,5.90897875424797,1957413.87489081,0.0,1.0
2012-03-13,7.78,7.8,7.53,7.58,1869600,6.0251447848033,6.04063358887735,5.83153473387775,5.87025674406286,2414130.86647923,0.0,1.0
2012-03-14,7.7,7.79,7.65,7.75,1558700,5.96318956850712,6.03288918684032,5.92446755832201,6.00191157869224,2012679.60076015,0.0,1.0
2012-03-15,7.79,7.84,7.64,7.73,1724700,6.03288918684032,6.07161119702544,5.91672315628499,5.98642277461819,2227027.97679543,0.0,1.0
2012-03-16,7.84,7.87,7.75,7.83,1578400,6.07161119702544,6.0948444031365,6.00191157869224,6.06386679498841,2038117.32972337,0.0,1.0
2012-03-19,7.89,7.97,7.79,7.8,1232300,6.11033320721055,6.17228842350672,6.03288918684032,6.04063358887735,1591213.87824259,0.0,1.0
2012-03-20,7.84,7.92,7.75,7.79,1214500,6.07161119702544,6.13356641332161,6.00191157869224,6.03288918684032,1568229.53430628,0.0,1.0
2012-03-21,7.85,7.94,7.83,7.88,1407500,6.07935559906246,6.14905521739566,6.06386679498841,6.10258880517353,1817441.80282922,0.0,1.0
2012-03-22,7.81,7.89,7.72,7.75,1230500,6.04837799091437,6.11033320721055,5.97867837258117,6.00191157869224,1588889.61874342,0.0,1.0
2012-03-23,7.89,7.92,7.77,7.81,1114600,6.11033320721055,6.13356641332161,6.01740038276628,6.04837799091437,1439233.13210192,0.0,1.0
2012-03-26,8.1,8.13,7.95,7.98,2510000,6.27296564998801,6.29619885609908,6.15679961943268,6.18003282554375,3241050.74607556,0.0,1.0
2012-03-27,8.03,8.21,8.02,8.13,1542800,6.21875483572886,6.35815407239526,6.21101043369184,6.29619885609908,1992148.64185074,0.0,1.0
2012-03-28,8.04,8.1,7.9,8.02,2730300,6.22649923776588,6.27296564998801,6.11807760924757,6.21101043369184,3525514.28366936,0.0,1.0
2012-03-29,7.86,7.96,7.71,7.96,1278000,6.08710000109948,6.1645440214697,5.97093397054415,6.1645440214697,1650224.24441616,0.0,1.0
2012-03-30,7.78,7.99,7.76,7.95,1603600,6.0251447848033,6.18777722758077,6.00965598072926,6.15679961943268,2070656.96271186,0.0,1.0
2012-04-02,7.95,7.99,7.73,7.73,2394500,6.15679961943268,6.18777722758077,5.98642277461819,5.98642277461819,3091910.76154499,0.0,1.0
2012-04-03,7.95,7.99,7.76,7.93,1967600,6.15679961943268,6.18777722758077,6.00965598072926,6.14131081535864,2540673.88365668,0.0,1.0
2012-04-04,7.72,7.9,7.67,7.83,1878100,5.97867837258117,6.11807760924757,5.93995636239606,6.06386679498841,2425106.53633646,0.0,1.0
2012-04-05,7.73,7.92,7.73,7.92,1408500,5.98642277461819,6.13356641332161,5.98642277461819,6.13356641332161,1818733.05810654,0.0,1.0
2012-04-09,7.51,7.59,7.46,7.53,1578800,5.8160459298037,5.87800114609988,5.77732391961859,5.83153473387775,2038633.8318343,0.0,1.0
2012-04-10,7.29,7.61,7.24,7.52,2290100,5.64566908498921,5.89348995017393,5.6069470748041,5.82379033184072,2957103.71059268,0.0,1.0
2012-04-11,7.36,7.4,7.26,7.39,1508600,5.69987989924837,5.73085750739646,5.62243587887815,5.72311310535943,1947987.71136637,0.0,1.0
2012-04-12,7.58,7.6,7.31,7.35,1326900,5.87025674406286,5.8857455481369,5.66115788906326,5.69213549721135,1713366.62747715,0.0,1.0
2012-04-13,7.26,7.55,7.23,7.51,1585800,5.62243587887815,5.84702353795179,5.59920267276708,5.8160459298037,2047672.61877554,0.0,1.0
2012-04-16,7.37,7.44,7.225,7.33,797500,5.70762430128539,5.76183511554455,5.59533047174857,5.6766466931373,1029776.08366345,0.0,1.0
2012-04-17,7.48,7.59,7.435,7.46,1109300,5.79281272369264,5.87800114609988,5.75796291452604,5.77732391961859,1432389.47913212,0.0,1.0
2012-04-18,7.36,7.47,7.31,7.41,998500,5.69987989924837,5.78506832165561,5.66115788906326,5.73860190943348,1289318.39440496,0.0,1.0
2012-04-19,7.34,7.42,7.27,7.35,1032400,5.68439109517432,5.7463463114705,5.63018028091517,5.69213549721135,1333091.94830614,0.0,1.0
2012-04-20,7.27,7.5,7.24,7.45,935900,5.63018028091517,5.80830152776668,5.6069470748041,5.76957951758157,1208485.81404467,0.0,1.0
2012-04-23,7.09,7.14,7.02,7.11,1207000,5.49078104424877,5.52950305443388,5.43657022998961,5.50626984832281,1558545.11972637,0.0,1.0
2012-04-24,7.21,7.26,7.07,7.12,715700,5.58371386869304,5.62243587887815,5.47529224017472,5.51401425035983,924151.401978596,0.0,1.0
2012-04-25,7.37,7.435,7.225,7.34,935300,5.70762430128539,5.75796291452604,5.59533047174857,5.68439109517432,1207711.06087827,0.0,1.0
2012-04-26,7.44,7.49,7.35,7.38,974400,5.76183511554455,5.80055712572966,5.69213549721135,5.71536870332241,1258199.14222152,0.0,1.0
2012-04-27,7.52,7.54,7.39,7.49,924300,5.82379033184072,5.83927913591477,5.72311310535943,5.80055712572966,1193507.25282775,0.0,1.0
2012-04-30,7.27,7.53,7.24,7.48,1502500,5.63018028091517,5.83153473387775,5.6069470748041,5.79281272369264,1940111.05417471,0.0,1.0
2012-05-01,7.3,7.55,7.18,7.28,1763100,5.65341348702623,5.84702353795179,5.56048066258197,5.63792468295219,2276612.17944455,0.0,1.0
2012-05-02,7.38,7.42,7.2,7.22,1239200,5.71536870332241,5.7463463114705,5.57596946665601,5.59145827073006,1600123.53965611,0.0,1.0
2012-05-03,7.19,7.38,7.1,7.37,1519200,5.56822506461899,5.71536870332241,5.49852544628579,5.70762430128539,1961675.01730597,0.0,1.0
2012-05-04,7.05,7.19,7.028,7.1,1533900,5.45980343610068,5.56822506461899,5.44276575161923,5.49852544628579,1980656.46988259,0.0,1.0
2012-05-07,6.99,7.1,6.9,7.0,1428200,5.41333702387855,5.49852544628579,5.34363740554535,5.42108142591557,1844170.78706976,0.0,1.0
2012-05-08,6.99,7.05,6.92,6.92,1243500,5.41333702387855,5.45980343610068,5.35912620961939,5.35912620961939,1605675.93734859,0.0,1.0
2012-05-09,6.84,6.97,6.75,6.87,1304900,5.29717099332321,5.3978482198045,5.22747137499001,5.32040419943428,1684959.01137609,0.0,1.0
2012-05-10,7.07,7.21,6.92,6.92,1921200,5.47529224017472,5.58371386869304,5.35912620961939,5.35912620961939,2480759.63878899,0.0,1.0
2012-05-11,6.98,7.12,6.95,6.98,1053200,5.40559262184152,5.51401425035983,5.38235941573046,5.40559262184152,1359950.05807441,0.0,1.0
2012-05-14,6.94,7.05,6.88,6.88,1174300,5.37461501369343,5.45980343610068,5.3281486014713,5.3281486014713,1516321.07215798,0.0,1.0
2012-05-15,6.83,7.0,6.825,6.92,899300,5.28942659128619,5.42108142591557,5.28555439026768,5.35912620961939,1161225.87089472,0.0,1.0
2012-05-16,6.69,6.94,6.67,6.88,1292100,5.18100496276788,5.37461501369343,5.16551615869383,5.3281486014713,1668430.94382639,0.0,1.0
2012-05-17,6.52,6.7401,6.45,6.7,2825600,5.0493501281385,5.21980441697336,4.99513931387934,5.1887493648049,3648570.91159805,0.0,1.0
2012-05-18,6.47,6.61,6.3799,6.55,1484000,5.01062811795339,5.1190497464717,4.94085105559982,5.07258333424957,1916222.83154427,0.0,1.0
2012-05-21,6.58,6.61,6.44,6.52,1028100,5.09581654036063,5.1190497464717,4.98739491184232,5.0493501281385,1327539.55061366,0.0,1.0
2012-05-22,6.42,6.67,6.33,6.56,1689700,4.97190610776828,5.16551615869383,4.90220648943508,5.08032773628659,2181834.04208919,0.0,1.0
2012-05-23,6.53,6.57,6.3,6.35,1846700,5.05709453017552,5.08807213832361,4.87897328332401,4.91769529350912,2384561.12062858,0.0,1.0
2012-05-24,6.78,6.79,6.52,6.56,1805600,5.25070458110108,5.2584489831381,5.0493501281385,5.08032773628659,2331490.52873069,0.0,1.0
2012-05-25,6.72,6.79,6.7,6.76,953500,5.20423816887894,5.2584489831381,5.1887493648049,5.23521577702703,1231211.90692552,0.0,1.0
2012-05-29,6.91,6.91,6.74,6.82,1384900,5.35138180758237,5.35138180758237,5.21972697295299,5.28168218924917,1788259.43356177,0.0,1.0
2012-05-30,6.77,6.84,6.74,6.8,1657500,5.24296017906406,5.29717099332321,5.21972697295299,5.26619338517512,2140255.62215946,0.0,1.0
2012-05-31,6.86,6.91,6.6799,6.76,2053800,5.31265979739726,5.35138180758237,5.17318311671049,5.23521577702703,2651980.08856174,0.0,1.0
2012-06-01,6.4,6.81,6.38,6.81,1323300,4.95641730369423,5.27393778721215,4.94092849962019,5.27393778721215,1708718.1084788,0.0,1.0
2012-06-04,6.36,6.45,6.31,6.42,868800,4.92543969554615,4.99513931387934,4.88671768536103,4.97190610776828,1121842.58493643,0.0,1.0
2012-06-05,6.42,6.44,6.3,6.3,951700,4.97190610776828,4.98739491184232,4.87897328332401,4.87897328332401,1228887.64742634,0.0,1.0
2012-06-06,6.68,6.68,6.44,6.5,1110300,5.17326056073086,5.17326056073086,4.98739491184232,5.03386132406446,1433680.73440944,0.0,1.0
2012-06-07,6.72,6.87,6.72,6.79,1199600,5.21972697295299,5.33623873574212,5.21972697295299,5.27409912892125,1544393.4216811,0.02,1.0
2012-06-08,6.66,6.7,6.54,6.69,1171400,5.17312226783734,5.20419207124777,5.07991285760603,5.19642462039516,1508088.0744892,0.0,1.0
2012-06-11,6.53,6.85,6.53,6.76,1071700,5.07214540675343,5.3207038340369,5.07214540675343,5.25079677636342,1379731.93565825,0.0,1.0
2012-06-12,6.68,6.74,6.54,6.6,1181200,5.18865716954256,5.23526187465821,5.07991285760603,5.12651756272169,1520704.82635021,0.0,1.0
2012-06-13,6.79,7.02,6.76,6.95,1801600,5.27409912892125,5.45275049853125,5.25079677636342,5.39837834256299,2319422.46457208,0.0,1.0
2012-06-14,7.2,7.25,6.82,6.82,3792800,5.5925646138782,5.63140186814125,5.29740148147908,5.29740148147908,4882940.45494505,0.0,1.0
2012-06-15,7.54,7.58,7.2,7.2,4748200,5.8566579428669,5.88772774627733,5.5925646138782,5.5925646138782,6112945.01902817,0.0,1.0
2012-06-18,7.39,7.54,7.31,7.45,2645100,5.74014618007777,5.8566579428669,5.6780065732569,5.78675088519342,3405364.32118096,0.0,1.0
2012-06-19,7.6,7.62,7.44,7.46,2267900,5.90326264798255,5.91879754968777,5.77898343434081,5.79451833604603,2919748.11689777,0.0,1.0
2012-06-20,7.57,7.69,7.5,7.63,1834900,5.87996029542472,5.97316970565603,5.82558813945646,5.92656500054037,2362293.67242635,0.0,1.0
2012-06-21,7.35,7.6994,7.35,7.59,1189200,5.70907637666733,5.98047110945748,5.70907637666733,5.89549519712994,1531004.21562451,0.0,1.0
2012-06-22,7.51,7.55,7.405,7.44,1774300,5.83335559030907,5.8644253937195,5.75179735635668,5.77898343434081,2284275.79867354,0.0,1.0
2012-06-25,7.3,7.35,7.23,7.33,788600,5.67023912240429,5.70907637666733,5.61586696643603,5.69354147496212,1015262.297714,0.0,1.0
2012-06-26,7.4,7.49,7.25,7.32,924300,5.74791363093038,5.81782068860385,5.63140186814125,5.68577402410951,1189965.68827929,0.0,1.0
2012-06-27,7.47,7.52,7.33,7.41,1007400,5.80228578689864,5.84112304116168,5.69354147496212,5.75568108178298,1296950.59436607,0.0,1.0
2012-06-28,7.52,7.52,7.26,7.38,1374700,5.84112304116168,5.84112304116168,5.63916931899386,5.73237872922516,1769821.30442231,0.0,1.0
2012-06-29,7.8,7.86,7.65,7.77,2961100,6.05861166503472,6.10521637015037,5.94209990224559,6.03530931247689,3812190.19751576,0.0,1.0
2012-07-02,8.0,8.07,7.74,7.84,2546200,6.21396068208689,6.26833283805515,6.01200695991907,6.08968146844515,3278038.12127744,0.0,1.0
2012-07-03,8.09,8.09,7.96,7.99,1087500,6.28386773976037,6.28386773976037,6.18289087867646,6.20619323123428,1400073.22947499,0.0,1.0
2012-07-05,7.96,8.09,7.911,8.04,1562200,6.18289087867646,6.28386773976037,6.14483036949868,6.24503048549733,2011213.24053869,0.0,1.0
2012-07-06,7.94,8.02,7.82,7.84,1098300,6.16735597697124,6.22949558379211,6.07414656673994,6.08968146844515,1413977.40499529,0.0,1.0
2012-07-09,7.95,7.99,7.87,7.94,841800,6.17512342782385,6.20619323123428,6.11298382100298,6.16735597697124,1083753.23638809,0.0,1.0
2012-07-10,7.9,8.085,7.8,8.05,1270400,6.13628617356081,6.27998401433407,6.05861166503472,6.25279793634994,1635543.01675864,0.0,1.0
2012-07-11,7.98,8.02,7.9,7.9,1142800,6.19842578038168,6.22949558379211,6.13628617356081,6.13628617356081,1471267.75783358,0.0,1.0
2012-07-12,7.96,8.0,7.82,7.98,1616500,6.18289087867646,6.21396068208689,6.07414656673994,6.19842578038168,2081120.34523799,0.0,1.0
2012-07-13,8.06,8.12,7.96,7.97,1952400,6.26056538720254,6.3071700923182,6.18289087867646,6.19065832952907,2513565.95239262,0.0,1.0
2012-07-16,8.0,8.1,7.97,8.06,949000,6.21396068208689,6.29163519061298,6.19065832952907,6.26056538720254,1221765.05266369,0.0,1.0
2012-07-17,8.05,8.15,7.95,8.1,1632300,6.25279793634994,6.33047244487602,6.17512342782385,6.29163519061298,2101461.63905473,0.0,1.0
2012-07-18,8.27,8.36,8.05,8.05,1721600,6.42368185510732,6.4935889127808,6.25279793634994,6.25279793634994,2216428.5718291,0.0,1.0
2012-07-19,8.02,8.29,8.02,8.29,1641800,6.22949558379211,6.43921675681254,6.22949558379211,6.43921675681254,2113692.16381796,0.0,1.0
2012-07-20,7.8,7.98,7.67,7.97,2604400,6.05861166503472,6.19842578038168,5.95763480395081,6.19065832952907,3352966.17824796,0.0,1.0
2012-07-23,7.71,7.79,7.55,7.62,1187400,5.98870460736124,6.05084421418211,5.8644253937195,5.91879754968777,1528686.8530378,0.0,1.0
2012-07-24,7.76,7.78,7.64,7.77,1533800,6.02754186162429,6.0430767633295,5.93433245139298,6.03530931247689,1974650.40861493,0.0,1.0
2012-07-25,7.69,7.81,7.62,7.81,1559800,5.97316970565603,6.06637911588733,5.91879754968777,6.06637911588733,2008123.4237564,0.0,1.0
2012-07-26,8.0,8.05,7.83,7.89,2720300,6.21396068208689,6.25279793634994,6.08191401759255,6.1285187227082,3502178.58035937,0.0,1.0
2012-07-27,8.05,8.11,7.82,8.03,1756300,6.25279793634994,6.29940264146559,6.07414656673994,6.23726303464472,2261102.17280636,0.0,1.0
2012-07-30,8.43,8.49,8.05,8.07,3543800,6.54796106874906,6.59456577386471,6.25279793634994,6.26833283805515,4562371.9637825,0.0,1.0
2012-07-31,8.29,8.46,8.27,8.37,1915100,6.43921675681254,6.57126342130689,6.42368185510732,6.50135636363341,2465545.0499012,0.0,1.0
2012-08-01,8.02,8.35,8.02,8.3,1990000,6.22949558379211,6.48582146192819,6.22949558379211,6.44698420766515,2561973.08198182,0.0,1.0
2012-08-02,7.95,8.03,7.88,7.95,2856400,6.17512342782385,6.23726303464472,6.12075127185559,6.17512342782385,3677396.94038837,0.0,1.0
2012-08-03,8.38,8.45,8.11,8.13,2797700,6.50912381448602,6.56349597045428,6.29940264146559,6.3149375431708,3601825.17158821,0.0,1.0
2012-08-06,8.5,8.66,8.38,8.41,2638800,6.60233322471732,6.72661243835906,6.50912381448602,6.53242616704385,3397253.55212745,0.0,1.0
2012-08-07,8.57,8.65,8.53,8.54,1832700,6.65670538068558,6.71884498750645,6.62563557727515,6.63340302812776,2359461.34037592,0.0,1.0
2012-08-08,8.74,8.84,8.45,8.47,4534900,6.78875204517993,6.86642655370602,6.56349597045428,6.5790308721595,5838337.55250219,0.0,1.0
2012-08-09,8.79,8.87,8.58,8.76,972800,6.82758929944297,6.88972890626384,6.66447283153819,6.80428694688515,1252405.73575473,0.0,1.0
2012-08-10,8.85,8.88,8.64,8.78,932000,6.87419400455862,6.89749635711645,6.71107753665384,6.81982184859036,1199878.85045581,0.0,1.0
2012-08-13,8.99,9.0,8.7518,8.8,1729900,6.98293831649515,6.99070576734775,6.79791763718601,6.83535675029558,2227114.18820118,0.0,1.0
2012-08-14,8.81,9.06,8.77,9.03,2889300,6.84312420114819,7.03731047246341,6.81205439773776,7.01400811990558,3719753.17877893,0.0,1.0
2012-08-15,9.02,9.02,8.77,8.78,1779100,7.00624066905297,7.00624066905297,6.81205439773776,6.81982184859036,2290455.43223812,0.0,1.0
2012-08-16,9.17,9.185,8.99,9.03,1724400,7.1227524318421,7.13440360812101,6.98293831649515,7.01400811990558,2220033.3580751,0.0,1.0
2012-08-17,9.22,9.305,9.08,9.15,1785800,7.16158968610514,7.22761301835232,7.05284537416862,7.10721753013688,2299081.17075534,0.0,1.0
2012-08-20,9.17,9.295,9.12,9.22,1846100,7.1227524318421,7.21984556749971,7.08391517757906,7.16158968610514,2376712.81741037,0.0,1.0
2012-08-21,9.11,9.35,9.07,9.24,2599300,7.07614772672645,7.26256654718906,7.04507792331601,7.17712458781036,3346400.3175856,0.0,1.0
2012-08-22,9.1,9.19,9.02,9.12,2096400,7.06838027587384,7.13828733354732,7.00624066905297,7.08391517757906,2698954.95932999,0.0,1.0
2012-08-23,8.99,9.1,8.95,9.04,1636300,6.98293831649515,7.06838027587384,6.95186851308471,7.02177557075819,2106611.33369188,0.0,1.0
2012-08-24,8.88,8.98,8.84,8.95,3369800,6.89749635711645,6.97517086564254,6.86642655370602,6.95186851308471,4338360.2470665,0.0,1.0
2012-08-27,8.91,9.0,8.87,8.98,2613300,6.92079870967428,6.99070576734775,6.88972890626384,6.97517086564254,3364424.24881562,0.0,1.0
2012-08-28,8.96,9.03,8.88,8.92,1265300,6.95963596393732,7.01400811990558,6.89749635711645,6.92856616052689,1628977.15609628,0.0,1.0
2012-08-29,8.95,9.01,8.882,8.97,1062400,6.95186851308471,6.99847321820036,6.89904984728697,6.96740341478993,1367758.89562688,0.0,1.0
2012-08-30,8.92,8.925,8.77,8.86,1424200,6.92856616052689,6.93244988595319,6.81205439773776,6.88196145541123,1833548.77555704,0.0,1.0
2012-08-31,8.9,9.02,8.86,9.02,1660600,6.91303125882167,7.00624066905297,6.88196145541123,7.00624066905297,2137895.72861257,0.0,1.0
2012-09-04,8.96,9.005,8.84,8.92,1076700,6.95963596393732,6.99458949277406,6.86642655370602,6.92856616052689,1386169.05395469,0.0,1.0
2012-09-05,9.45,9.54,9.22,9.37,3951500,7.34024105571514,7.41014811338862,7.16158968610514,7.27810144889427,5087254.58967395,0.0,1.0
2012-09-06,9.67,9.67,9.3901,9.5,2416100,7.52665987617775,7.52665987617775,7.30879926611134,7.39434010586232,3104124.19112324,0.02,1.0
2012-09-07,9.71,9.8,9.6,9.68,2336900,7.55779393978138,7.62784558288955,7.4721752648714,7.53444339207866,3002370.68922474,0.0,1.0
2012-09-10,9.67,9.78,9.61,9.72,2235200,7.52665987617775,7.61227855108773,7.4799587807723,7.56557745568229,2871709.94246872,0.0,1.0
2012-09-11,9.81,9.86,9.63,9.64,1824600,7.63562909879046,7.674546678295,7.49552581257412,7.50330932847503,2344184.84297979,0.0,1.0
2012-09-12,9.94,9.96,9.78,9.82,2332500,7.73681480550226,7.75238183730407,7.61227855108773,7.64341261469137,2996717.71689705,0.0,1.0
2012-09-13,9.9,10.04,9.75,9.91,2594400,7.70568074189863,7.81464996451133,7.58892800338501,7.71346425779953,3333198.04703867,0.0,1.0
2012-09-14,10.0,10.04,9.8617,9.97,2339500,7.7835159009077,7.81464996451133,7.67586987599815,7.76016535320498,3005711.08196384,0.0,1.0
2012-09-17,10.05,10.11,9.91,9.93,1721100,7.82243348041224,7.86913457581769,7.71346425779953,7.72903128960135,2211211.51663516,0.0,1.0
2012-09-18,9.93,10.1,9.9,10.08,1244700,7.72903128960135,7.86135105991678,7.70568074189863,7.84578402811497,1599148.78551844,0.0,1.0
2012-09-19,10.02,10.125,9.95,10.0,1169100,7.79908293270952,7.88080984966905,7.74459832140316,7.7835159009077,1502020.44279714,0.0,1.0
2012-09-20,10.02,10.15,9.95,9.98,1604500,7.79908293270952,7.90026863942132,7.74459832140316,7.76794886910589,2061407.74995126,0.0,1.0
2012-09-21,10.03,10.18,9.955,10.11,2117900,7.80686644861043,7.92361918712404,7.74849007935362,7.86913457581769,2721006.83927814,0.0,1.0
2012-09-24,9.92,10.06,9.86,9.97,5295600,7.72124777370044,7.83021699631315,7.674546678295,7.76016535320498,6803609.14966774,0.0,1.0
2012-09-25,9.58,10.03,9.58,9.98,2392400,7.45660823306958,7.80686644861043,7.45660823306958,7.76794886910589,3073675.22653998,0.0,1.0
2012-09-26,9.57,9.65,9.47,9.63,2353800,7.44882471716867,7.51109284437593,7.3709895581596,7.49552581257412,3024083.24202884,0.0,1.0
2012-09-27,9.71,9.78,9.61,9.62,1807900,7.55779393978138,7.61227855108773,7.4799587807723,7.48774229667321,2322729.24346331,0.0,1.0
2012-09-28,9.65,9.815,9.61,9.64,1706400,7.51109284437593,7.63952085674091,7.4799587807723,7.50330932847503,2192325.44999491,0.0,1.0
2012-10-01,9.8,10.06,9.71,10.03,1975900,7.62784558288955,7.83021699631315,7.55779393978138,7.80686644861043,2538570.00506618,0.0,1.0
2012-10-02,9.6,9.84,9.53,9.79,2449100,7.4721752648714,7.65897964649318,7.41769065356504,7.62006206698864,3146521.48358095,0.0,1.0
2012-10-03,9.58,9.73,9.41,9.61,1793300,7.45660823306958,7.5733609715832,7.32428846275415,7.4799587807723,2303971.65346687,0.0,1.0
2012-10-04,9.65,9.75,9.57,9.6,2461100,7.51109284437593,7.58892800338501,7.44882471716867,7.4721752648714,3161938.6808383,0.0,1.0
2012-10-05,9.76,9.89,9.65,9.74,1921600,7.59671151928592,7.69789722599772,7.51109284437593,7.5811444874841,2468807.18747668,0.0,1.0
2012-10-08,9.66,9.7395,9.62,9.69,1064800,7.51887636027684,7.58075531168906,7.48774229667321,7.54222690797956,1368019.30330203,0.0,1.0
2012-10-09,9.6,9.68,9.5301,9.66,1490800,7.4721752648714,7.53444339207866,7.41776848872405,7.51887636027684,1915329.80593788,0.0,1.0
2012-10-10,9.61,9.71,9.55,9.6,1113400,7.4799587807723,7.55779393978138,7.43325768536686,7.4721752648714,1430458.95219429,0.0,1.0
2012-10-11,9.77,9.85,9.64,9.71,1105100,7.60449503518683,7.66676316239409,7.50330932847503,7.55779393978138,1419795.39075795,0.0,1.0
2012-10-12,9.58,9.8,9.54,9.74,1369500,7.45660823306958,7.62784558288955,7.42547416946595,7.5811444874841,1759487.63699486,0.0,1.0
2012-10-15,9.64,9.66,9.5,9.64,1160500,7.50330932847503,7.51887636027684,7.39434010586232,7.50330932847503,1490971.45142938,0.0,1.0
2012-10-16,9.78,9.82,9.67,9.74,1556300,7.61227855108773,7.64341261469137,7.52665987617775,7.5811444874841,1999482.00763425,0.0,1.0
2012-10-17,9.92,9.94,9.78,9.82,1306000,7.72124777370044,7.73681480550226,7.61227855108773,7.64341261469137,1677904.96817472,0.0,1.0
2012-10-18,9.93,9.98,9.87,9.93,1365900,7.72903128960135,7.76794886910589,7.6823301941959,7.72903128960135,1754862.47781765,0.0,1.0
2012-10-19,9.66,9.84,9.63,9.81,1342200,7.51887636027684,7.65897964649318,7.49552581257412,7.63562909879046,1724413.51323439,0.0,1.0
2012-10-22,9.66,9.72,9.56,9.67,1175400,7.51887636027684,7.56557745568229,7.44104120126776,7.52665987617775,1510114.47135725,0.0,1.0
2012-10-23,9.49,9.6,9.45,9.57,1503400,7.38655658996141,7.4721752648714,7.35542252635778,7.44882471716867,1931517.8630581,0.0,1.0
2012-10-24,9.41,9.54,9.38,9.51,1789900,7.32428846275415,7.42547416946595,7.30093791505143,7.40212362176323,2299603.44757729,0.0,1.0
2012-10-25,9.64,9.64,9.44,9.53,970400,7.50330932847503,7.50330932847503,7.34763901045687,7.41769065356504,1246737.35154422,0.0,1.0
2012-10-26,9.54,9.67,9.45,9.61,862400,7.42547416946595,7.52665987617775,7.35542252635778,7.4799587807723,1107982.57622809,0.0,1.0
2012-10-31,9.58,9.59,9.26,9.35,1878700,7.45660823306958,7.46439174897049,7.20753572424053,7.2775873673487,2413690.70728166,0.0,1.0
2012-11-01,9.51,9.73,9.48,9.58,2290500,7.40212362176323,7.5733609715832,7.3787730740605,7.45660823306958,2942757.52649633,0.0,1.0
2012-11-02,9.28,9.583,9.25,9.58,1750000,7.22310275604235,7.45894328783985,7.19975220833963,7.45660823306958,2248341.26669661,0.0,1.0
2012-11-05,9.3,9.34,9.18,9.3,1401100,7.23866978784416,7.26980385144779,7.14526759703327,7.23866978784416,1800086.25643921,0.0,1.0
2012-11-06,9.34,9.39,9.2601,9.32,1110000,7.26980385144779,7.30872143095233,7.20761355939954,7.25423681964598,1426090.74630471,0.0,1.0
2012-11-07,8.92,9.25,8.9,9.21,1817100,6.94289618360967,7.19975220833963,6.92732915180786,7.168618144736,2334549.09469394,0.0,1.0
2012-11-08,8.72,9.03,8.65,8.94,2035600,6.78722586559152,7.02851485851966,6.73274125428516,6.95846321541149,2615270.56142149,0.0,1.0
2012-11-09,8.79,8.86,8.53,8.65,1351500,6.84171047689787,6.89619508820422,6.63933906347427,6.73274125428516,1736361.84110884,0.0,1.0
2012-11-12,8.7,8.87,8.69,8.83,930500,6.7716588337897,6.90397860410513,6.76387531788879,6.8728445405015,1195475.17066354,0.0,1.0
2012-11-13,8.56,8.79,8.54,8.62,1319600,6.66268961117699,6.84171047689787,6.64712257937518,6.70939070658244,1695377.79173305,0.0,1.0
2012-11-14,8.37,8.62,8.345,8.57,1350300,6.51480280905975,6.70939070658244,6.49534401930748,6.6704731270779,1734820.1213831,0.0,1.0
2012-11-15,8.45,8.52,8.26,8.35,1422000,6.57707093626701,6.63155554757336,6.42918413414976,6.49923577725793,1826937.87499576,0.0,1.0
2012-11-16,8.65,8.66,8.33,8.43,2670500,6.73274125428516,6.74052477018607,6.48366874545612,6.56150390446519,3430968.77297902,0.0,1.0
2012-11-19,8.95,9.01,8.72,8.77,2143200,6.96624673131239,7.01294782671784,6.78722586559152,6.82614344509606,2753511.43016238,0.0,1.0
2012-11-20,8.67,8.96,8.66,8.9,2280300,6.74830828608698,6.9740302472133,6.74052477018607,6.92732915180786,2929652.90882758,0.0,1.0
2012-11-21,8.76,8.77,8.6,8.7,1887700,6.81835992919515,6.82614344509606,6.69382367478062,6.7716588337897,2425253.60522468,0.0,1.0
2012-11-23,8.88,8.88,8.78,8.78,583600,6.91176212000604,6.91176212000604,6.83392696099696,6.83392696099696,749789.693282365,0.0,1.0
2012-11-26,8.85,8.9,8.73,8.82,1224300,6.88841157230332,6.92732915180786,6.79500938149243,6.86506102460059,1572939.55018095,0.0,1.0
2012-11-27,8.69,8.87,8.68,8.86,1702600,6.76387531788879,6.90397860410513,6.75609180198789,6.89619508820422,2187443.33753008,0.0,1.0
2012-11-28,8.81,8.81,8.53,8.62,1396400,6.85727750869969,6.85727750869969,6.63933906347427,6.70939070658244,1794047.85418008,0.0,1.0
2012-11-29,9.11,9.125,8.9,8.91,1214500,7.09078298572692,7.10245825957828,6.92732915180786,6.93511266770876,1560348.83908744,0.0,1.0
2012-11-30,9.1,9.16,9.03,9.07,2100600,7.08299946982601,7.12970056523146,7.02851485851966,7.05964892212329,2698780.37989879,0.0,1.0
2012-12-03,9.17,9.2,9.04,9.16,1643100,7.13748408113236,7.16083462883509,7.03629837442056,7.12970056523146,2110999.7344624,0.0,1.0
2012-12-04,9.21,9.26,9.12,9.18,1761400,7.168618144736,7.20753572424053,7.09856650162782,7.14526759703327,2262987.60409109,0.0,1.0
2012-12-05,9.34,9.39,9.15,9.27,1365700,7.26980385144779,7.30872143095233,7.12191704933055,7.21531924014144,1754605.52453003,0.0,1.0
2012-12-06,9.28,9.36,9.19,9.25,1260400,7.23866978784416,7.30107211360144,7.16846717136723,7.21526891568519,1615837.21081487,0.02,1.0
2012-12-07,9.21,9.35,9.15,9.35,1356300,7.18406775280655,7.29327182288178,7.13726600848859,7.29327182288178,1738781.34642035,0.0,1.0
2012-12-10,9.32,9.38,9.215,9.24,1372500,7.2698709507228,7.31667269504076,7.18796789816638,7.20746862496553,1759549.80311283,0.0,1.0
2012-12-11,9.43,9.48,9.355,9.42,1518500,7.35567414863906,7.39467560223736,7.29717196824161,7.3478738579194,1946722.31404505,0.0,1.0
2012-12-12,9.2,9.49,9.17,9.45,2033800,7.17626746208689,7.40247589295702,7.15286658992791,7.37127473007838,2607338.71735583,0.0,1.0
2012-12-13,9.22,9.53,9.17,9.26,2012400,7.19186804352621,7.43367705583566,7.15286658992791,7.22306920640484,2579903.84246576,0.0,1.0
2012-12-14,9.28,9.35,9.215,9.27,1271900,7.23866978784416,7.29327182288178,7.18796789816638,7.2308694971245,1630580.25105953,0.0,1.0
2012-12-17,9.47,9.51,9.335,9.36,1711200,7.3868753115177,7.41807647439634,7.28157138680229,7.30107211360144,2193764.38840559,0.0,1.0
2012-12-18,9.53,9.57,9.47,9.5,1782000,7.43367705583566,7.46487821871429,7.3868753115177,7.41027618367668,2284530.23617272,0.0,1.0
2012-12-19,9.4,9.54,9.39,9.54,1654100,7.33227327648008,7.44147734655532,7.32447298576042,7.44147734655532,2120561.9885821,0.0,1.0
2012-12-20,9.6,9.64,9.37,9.41,2037100,7.48827909087327,7.51948025375191,7.3088724043211,7.34007356719974,2611569.3289043,0.0,1.0
2012-12-21,9.35,9.58,9.32,9.49,3157200,7.29327182288178,7.47267850943395,7.2698709507228,7.40247589295702,4047541.4487343,0.0,1.0
2012-12-24,9.27,9.37,9.17,9.29,262800,7.2308694971245,7.3088724043211,7.15286658992791,7.24647007856382,336910.519677998,0.0,1.0
2012-12-26,9.14,9.3,9.07,9.26,769000,7.12946571776893,7.25427036928348,7.07486368273131,7.22306920640484,985860.691143,0.0,1.0
2012-12-27,9.16,9.18,8.96,9.17,1057000,7.14506629920825,7.16066688064757,6.98906048481506,7.15286658992791,1355077.6990093,0.0,1.0
2012-12-28,9.08,9.13,9.0,9.08,909200,7.08266397345097,7.12166542704927,7.02026164769369,7.08266397345097,1165597.58177791,0.0,1.0
2012-12-31,9.33,9.34,8.9,9.1,1444900,7.27767124144246,7.28547153216212,6.9422587404971,7.09826455489029,1852366.85647922,0.0,1.0
2013-01-02,9.43,9.67,9.38,9.6,2660000,7.35567414863906,7.54288112591089,7.31667269504076,7.48827909087327,3410129.30876512,0.0,1.0
2013-01-03,9.4,9.51,9.34,9.46,1386400,7.33227327648008,7.41807647439634,7.28547153216212,7.37907502079804,1777369.65175638,0.0,1.0
2013-01-04,9.5,9.56,9.39,9.46,2133600,7.41027618367668,7.45707792799463,7.32447298576042,7.37907502079804,2735282.6666095,0.0,1.0
2013-01-07,9.53,9.569,9.41,9.44,1246000,7.43367705583566,7.46409818964233,7.34007356719974,7.36347443935872,1597376.36042156,0.0,1.0
2013-01-08,9.66,9.66,9.48,9.55,2113700,7.53508083519123,7.53508083519123,7.39467560223736,7.44927763727498,2709770.79696874,0.0,1.0
2013-01-09,9.91,9.92,9.67,9.67,1895800,7.73008810318272,7.73788839390238,7.54288112591089,7.54288112591089,2430422.2344199,0.0,1.0
2013-01-10,9.84,9.96,9.78,9.93,1825900,7.6754860681451,7.76908955678102,7.62868432382715,7.74568868462204,2340810.18980235,0.0,1.0
2013-01-11,9.79,9.87,9.68,9.86,967100,7.63648461454681,7.69888694030408,7.55068141663055,7.69108664958442,1239825.58440103,0.0,1.0
2013-01-14,9.72,9.8,9.64,9.75,931400,7.58188257950919,7.64428490526647,7.51948025375191,7.60528345166817,1194058.05946761,0.0,1.0
2013-01-15,9.7,9.755,9.56,9.63,1044200,7.56628199806987,7.609183597028,7.45707792799463,7.51167996303225,1338668.05421524,0.0,1.0
2013-01-16,9.64,9.7001,9.56,9.67,1315800,7.51948025375191,7.56636000097707,7.45707792799463,7.54288112591089,1686860.20468915,0.0,1.0
2013-01-17,9.67,9.75,9.63,9.72,842700,7.54288112591089,7.60528345166817,7.51167996303225,7.58188257950919,1080344.34905879,0.0,1.0
2013-01-18,9.66,9.73,9.58,9.67,755000,7.53508083519123,7.58968287022885,7.47267850943395,7.54288112591089,967912.642149499,0.0,1.0
2013-01-22,10.06,10.06,9.62,9.68,1664300,7.84709246397762,7.84709246397762,7.50387967231259,7.55068141663055,2133638.42427737,0.0,1.0
2013-01-23,10.03,10.1,9.96,10.03,1133600,7.82369159181864,7.87829362685626,7.76908955678102,7.82369159181864,1453279.16707374,0.0,1.0
2013-01-24,9.98,10.12,9.94,10.03,1143800,7.78469013822034,7.89389420829557,7.7534889753417,7.82369159181864,1466355.602769,0.0,1.0
2013-01-25,10.2,10.2,9.95,10.06,1558000,7.95629653405285,7.95629653405285,7.76128926606136,7.84709246397762,1997361.45227672,0.0,1.0
2013-01-28,10.1,10.28,10.09,10.2,1500900,7.87829362685626,8.01869885981013,7.8704933361366,7.95629653405285,1924159.05245322,0.0,1.0
2013-01-29,10.22,10.22,10.05,10.11,1307200,7.97189711549217,7.97189711549217,7.83929217325796,7.88609391757592,1675834.97459315,0.0,1.0
2013-01-30,10.17,10.255,10.11,10.19,1337200,7.93289566189387,7.99919813301098,7.88609391757592,7.94849624333319,1714295.07957922,0.0,1.0
2013-01-31,10.27,10.35,10.16,10.18,1763500,8.01089856909047,8.07330089484775,7.92509537117421,7.94069595261353,2260813.17143131,0.0,1.0
2013-02-01,10.32,10.43,10.285,10.36,1529300,8.04990002268877,8.13570322060503,8.02259900516996,8.08110118556741,1960567.95184004,0.0,1.0
2013-02-04,10.02,10.29,9.99,10.22,1494000,7.81589130109898,8.02649915052979,7.79249042894,7.97189711549217,1915313.22830643,0.0,1.0
2013-02-05,10.16,10.17,9.995,10.05,1544700,7.92509537117421,7.93289566189387,7.79639057429983,7.83929217325796,1980310.80573289,0.0,1.0
2013-02-06,10.19,10.19,9.98,10.06,1143500,7.94849624333319,7.94849624333319,7.78469013822034,7.84709246397762,1465971.00171914,0.0,1.0
2013-02-07,10.06,10.23,10.01,10.19,1100800,7.84709246397762,7.97969740621183,7.80809101037932,7.94849624333319,1411229.45228896,0.0,1.0
2013-02-08,10.12,10.13,10.02,10.1,756000,7.89389420829557,7.90169449901524,7.81589130109898,7.87829362685626,969194.645649036,0.0,1.0
2013-02-11,10.29,10.29,10.06,10.09,1166800,8.02649915052979,8.02649915052979,7.84709246397762,7.8704933361366,1495841.68325833,0.0,1.0
2013-02-12,10.95,11.0,10.32,10.62,10456500,8.54131833802733,8.58031979162563,8.04990002268877,8.28390874427856,13405269.5928957,0.0,1.0
2013-02-13,11.09,11.18,10.95,10.98,3696400,8.65052240810256,8.7207250245795,8.54131833802733,8.56471921018631,4738797.73568399,0.0,1.0
2013-02-14,11.17,11.19,11.04,11.06,2086400,8.71292473385984,8.72852531529916,8.61152095450426,8.62712153594358,2674772.10143141,0.0,1.0
2013-02-15,11.34,11.38,11.21,11.21,5097800,8.84552967609405,8.87673083897269,8.74412589673848,8.74412589673848,6535397.4399334,0.0,1.0
2013-02-19,11.4,11.44,11.29,11.38,2363900,8.89233142041201,8.92353258329065,8.80652822249576,8.87673083897269,3030528.07255259,0.0,1.0
2013-02-20,11.05,11.44,11.04,11.37,2592700,8.61932124522392,8.92353258329065,8.61152095450426,8.86893054825303,3323850.47324637,0.0,1.0
2013-02-21,10.8,11.06,10.74,11.02,2175000,8.42431397723243,8.62712153594358,8.37751223291447,8.59592037306495,2788357.61149028,0.0,1.0
2013-02-22,11.0,11.05,10.89,10.89,1445200,8.58031979162563,8.61932124522392,8.49451659370937,8.49451659370937,1852751.45752908,0.0,1.0
2013-02-25,10.59,11.12,10.55,11.05,3629000,8.26050787211958,8.67392328026154,8.22930670924094,8.61932124522392,4652390.69981527,0.0,1.0
2013-02-26,10.77,10.84,10.54,10.64,1990900,8.40091310507345,8.45551514011107,8.22150641852128,8.29950932571788,2552340.76722575,0.0,1.0
2013-02-27,10.88,10.89,10.73,10.73,1978300,8.48671630298971,8.49451659370937,8.36971194219482,8.36971194219482,2536187.5231316,0.0,1.0
2013-02-28,10.94,10.99,10.81,10.89,2330500,8.53351804730767,8.57251950090597,8.43211426795209,8.49451659370937,2987709.15566809,0.0,1.0
2013-03-01,10.76,10.92,10.58,10.75,3414400,8.39311281435379,8.51791746586835,8.25270758139992,8.38531252363413,4377272.7488149,0.0,1.0
2013-03-04,10.84,10.89,10.7,10.76,2640600,8.45551514011107,8.49451659370937,8.34631107003583,8.39311281435379,3385258.44087413,0.0,1.0
2013-03-05,11.09,11.15,10.88,10.9,2124800,8.65052240810256,8.69732415242052,8.48671630298971,8.50231688442903,2724001.03581358,0.0,1.0
2013-03-06,11.17,11.25,11.11,11.15,1581500,8.71292473385984,8.77532705961712,8.66612298954188,8.69732415242052,2027488.53451581,0.0,1.0
2013-03-07,11.16,11.25,11.09,11.15,3135600,8.7207250245795,8.79105345219708,8.6660251364325,8.71291075484421,4012659.02793298,0.02,1.0
2013-03-08,11.33,11.4,11.26,11.27,2809600,8.85356761007937,8.90826749822637,8.79886772193236,8.80668199166765,3595473.53134344,0.0,1.0
2013-03-11,11.41,11.5,11.27,11.32,1786800,8.91608176796166,8.98641019557923,8.80668199166765,8.84575334034408,2286586.02854658,0.0,1.0
2013-03-12,11.41,11.5,11.38,11.43,1983100,8.91608176796166,8.98641019557923,8.8926389587558,8.93171030743223,2537793.12357887,0.0,1.0
2013-03-13,11.53,11.6,11.43,11.46,3348100,9.00985300478509,9.0645528929321,8.93171030743223,8.95515311663809,4284597.42678352,0.0,1.0
2013-03-14,11.61,11.68,11.58,11.64,2598600,9.07236716266738,9.12706705081439,9.04892435346152,9.09580997187324,3325454.69766126,0.0,1.0
2013-03-15,11.59,11.67,11.55,11.5852,2968100,9.05673862319681,9.1192527810791,9.02548154425567,9.05298777372387,3798307.58413314,0.0,1.0
2013-03-18,11.55,11.635,11.41,11.43,2016600,9.02548154425567,9.0919028370056,8.91608176796166,8.93171030743223,2580663.41233883,0.0,1.0
2013-03-19,11.51,11.64,11.48,11.61,2718600,8.99422446531452,9.09580997187324,8.97078165610866,9.07236716266738,3479019.9111298,0.0,1.0
2013-03-20,11.6,11.65,11.5,11.55,3786200,9.0645528929321,9.10362424160853,8.98641019557923,9.02548154425567,4845238.42695492,0.0,1.0
2013-03-21,11.47,11.64,11.44,11.51,2509600,8.96296738637338,9.09580997187324,8.93952457716752,8.99422446531452,3211560.49767209,0.0,1.0
2013-03-22,11.46,11.55,11.44,11.5,2222800,8.95515311663809,9.02548154425567,8.93952457716752,8.98641019557923,2844539.63748228,0.0,1.0
2013-03-25,11.49,11.5575,11.42,11.5,5253000,8.97859592584395,9.03134224655713,8.92389603769694,8.98641019557923,6722317.21958539,0.0,1.0
2013-03-26,11.47,11.56,11.43,11.53,3095000,8.96296738637338,9.03329581399095,8.93171030743223,9.00985300478509,3960702.79737612,0.0,1.0
2013-03-27,11.48,11.49,11.41,11.42,3429900,8.97078165610866,8.97859592584395,8.91608176796166,8.92389603769694,4389277.71396458,0.0,1.0
2013-03-28,11.45,11.62,11.38,11.54,1733600,8.9473388469028,9.08018143240267,8.8926389587558,9.01766727452038,2218505.45057553,0.0,1.0
2013-04-01,11.23,11.48,11.21,11.45,1949900,8.77542491272651,8.97078165610866,8.75979637325593,8.9473388469028,2495306.74785257,0.0,1.0
2013-04-02,11.27,11.38,11.24,11.31,1882100,8.80668199166765,8.8926389587558,8.78323918246179,8.8379390706088,2408542.40224284,0.0,1.0
2013-04-03,10.96,11.32,10.92,11.29,2077500,8.56443962987377,8.84575334034408,8.53318255093263,8.82231053113822,2658597.75817412,0.0,1.0
2013-04-04,11.0,11.05,10.91,11.0,1235300,8.59569670881492,8.63476805749135,8.52536828119734,8.59569670881492,1580825.90164741,0.0,1.0
2013-04-05,10.78,10.91,10.73,10.77,1876000,8.42378277463862,8.52536828119734,8.38471142596219,8.41596850490333,2400736.17055819,0.0,1.0
2013-04-08,10.97,10.97,10.701,10.83,1458100,8.57225389960906,8.57225389960906,8.36205004372986,8.46285412331505,1865945.314654,0.0,1.0
2013-04-09,11.09,11.18,10.95,11.02,1442800,8.6660251364325,8.73635356405007,8.55662536013849,8.61132524828549,1846365.74993676,0.0,1.0
2013-04-10,11.39,11.43,11.14,11.15,1475900,8.90045322849109,8.93171030743223,8.70509648510893,8.71291075484421,1888724.15465183,0.0,1.0
2013-04-11,11.42,11.52,11.35,11.35,856600,8.92389603769694,9.00203873504981,8.86919614954994,8.86919614954994,1096199.68214294,0.0,1.0
2013-04-12,11.36,11.495,11.29,11.34,754000,8.87701041928523,8.98250306071159,8.82231053113822,8.86138187981465,964901.424627333,0.0,1.0
2013-04-15,10.83,11.33,10.81,11.28,2084400,8.46285412331505,8.85356761007937,8.44722558384448,8.81449626140293,2667427.75794856,0.0,1.0
2013-04-16,10.98,10.98,10.84,10.95,1705400,8.58006816934435,8.58006816934435,8.47066839305034,8.55662536013849,2182417.62541042,0.0,1.0
2013-04-17,10.65,10.91,10.6,10.85,1674200,8.3221972680799,8.52536828119734,8.28312591940347,8.47848266278563,2142490.6699086,0.0,1.0
2013-04-18,10.52,10.685,10.45,10.63,2543200,8.22061176152118,8.3495472121534,8.16591187337417,8.30656872860933,3254558.75744328,0.0,1.0
2013-04-19,10.72,10.73,10.48,10.55,1244600,8.3768971562269,8.38471142596219,8.18935468258003,8.24405457072704,1592727.20569122,0.0,1.0
2013-04-22,10.72,10.78,10.49,10.7,1019000,8.3768971562269,8.42378277463862,8.19716895231532,8.36126861675633,1304024.60437036,0.0,1.0
2013-04-23,10.99,11.065,10.77,10.85,1219500,8.58788243907963,8.64648946209428,8.41596850490333,8.47848266278563,1560606.48187405,0.0,1.0
2013-04-24,11.18,11.2,10.96,11.02,1319200,8.73635356405007,8.75198210352064,8.56443962987377,8.61132524828549,1688193.58006416,0.0,1.0
2013-04-25,11.1,11.35,10.83,11.25,2683900,8.67383940616778,8.86919614954994,8.46285412331505,8.79105345219708,3434613.97023515,0.0,1.0
2013-04-26,11.0,11.1,10.85,11.08,1457400,8.59569670881492,8.67383940616778,8.47848266278563,8.65821086669721,1865049.51757543,0.0,1.0
2013-04-29,11.24,11.25,10.97,11.06,1163600,8.78323918246179,8.79105345219708,8.57225389960906,8.64258232722664,1489070.68659995,0.0,1.0
2013-04-30,11.32,11.33,11.22,11.26,1045500,8.84575334034408,8.85356761007937,8.76761064299122,8.79886772193236,1337936.92234467,0.0,1.0
2013-05-01,11.02,11.41,11.01,11.3,2156400,8.61132524828549,8.91608176796166,8.60351097855021,8.83012480087351,2759566.88602969,0.0,1.0
2013-05-02,11.41,11.44,11.06,11.12,1619600,8.91608176796166,8.93952457716752,8.64258232722664,8.68946794563835,2072618.49778041,0.0,1.0
2013-05-03,11.72,11.77,11.57,11.57,1598700,9.15832412975553,9.19739547843196,9.04111008372624,9.04111008372624,2045872.55643464,0.0,1.0
2013-05-06,11.8,11.88,11.65,11.69,2061900,9.22083828763782,9.28335244552011,9.10362424160853,9.13488132054967,2638634.28042321,0.0,1.0
2013-05-07,11.95,11.99,11.81,11.85,1598100,9.33805233366712,9.36930941260826,9.22865255737311,9.25990963631426,2045104.7303673,0.0,1.0
2013-05-08,11.97,12.08,11.87,11.9,971900,9.35368087313769,9.43963784022584,9.27553817578483,9.29898098499069,1243750.25808396,0.0,1.0
2013-05-09,11.85,12.03,11.84,11.99,922200,9.25990963631426,9.40056649154941,9.25209536657897,9.36930941260826,1180148.66550574,0.0,1.0
2013-05-10,11.95,11.95,11.81,11.86,586800,9.33805233366712,9.33805233366712,9.22865255737311,9.26772390604954,750933.893861166,0.0,1.0
2013-05-13,11.92,11.97,11.81,11.89,789900,9.31460952446126,9.35368087313769,9.22865255737311,9.2911667152554,1010843.01765667,0.0,1.0
2013-05-14,12.17,12.195,11.89,11.9,1231600,9.50996626784342,9.52950194218163,9.2911667152554,9.29898098499069,1576090.97423213,0.0,1.0
2013-05-15,12.17,12.22,12.07,12.11,1219300,9.50996626784342,9.54903761651985,9.43182357049055,9.4630806494317,1560350.5398516,0.0,1.0
2013-05-16,12.04,12.15,12.0,12.1,1419900,9.40838076128469,9.49433772837284,9.37712368234355,9.45526637969641,1817060.38836651,0.0,1.0
2013-05-17,12.02,12.18,12.01,12.13,1522500,9.39275222181412,9.5177805375787,9.38493795207883,9.47870918890227,1948358.64588212,0.0,1.0
2013-05-20,11.91,12.07,11.85,11.95,1054600,9.30679525472597,9.43182357049055,9.25990963631426,9.33805233366712,1349582.28436603,0.0,1.0
2013-05-21,11.76,11.97,11.69,11.87,1236700,9.18958120869668,9.35368087313769,9.13488132054967,9.27553817578483,1582617.49580454,0.0,1.0
2013-05-22,11.61,12.05,11.53,11.8,2327300,9.07236716266738,9.41619503101998,9.00985300478509,9.22083828763782,2978269.34421113,0.0,1.0
2013-05-23,11.62,11.62,11.28,11.45,1425000,9.08018143240267,9.08018143240267,8.81449626140293,8.9473388469028,1823586.90993893,0.0,1.0
2013-05-24,11.52,11.6,11.36,11.51,1421100,9.00203873504981,9.0645528929321,8.87701041928523,8.99422446531452,1818596.0405012,0.0,1.0
2013-05-28,11.85,11.9,11.71,11.73,1338600,9.25990963631426,9.29898098499069,9.15050986002025,9.16613839949082,1713019.95624158,0.0,1.0
2013-05-29,11.88,12.04,11.675,11.75,1269700,9.28335244552011,9.40838076128469,9.12315991594675,9.18176693896139,1624847.92950839,0.0,1.0
2013-05-30,12.29,12.315,11.905,11.96,1163900,9.60373750466685,9.62327317900507,9.30288811985833,9.3458666034024,1489454.59963363,0.0,1.0
2013-05-31,12.34,12.49,12.12,12.18,2493800,9.64280885334328,9.76002289937258,9.47089491916698,9.5177805375787,3191341.07789873,0.0,1.0
2013-06-03,12.49,12.51,12.16,12.36,2980000,9.76002289937258,9.77565143884315,9.50215199810813,9.65843739281386,3813536.13446877,0.0,1.0
2013-06-04,12.33,12.68,12.19,12.48,1960000,9.634994583608,9.90849402434302,9.52559480731399,9.75220862963729,2508231.81998617,0.0,1.0
2013-06-05,12.17,12.35,12.13,12.32,1335800,9.50996626784342,9.65062312307857,9.47870918890227,9.62718031387271,1709436.76792731,0.0,1.0
2013-06-06,12.45,12.46,12.05,12.13,1855400,9.75220862963729,9.7600417289382,9.43888465760075,9.50154945200806,2368666.51209646,0.03,1.0
2013-06-07,12.67,12.68,12.39,12.56,1270900,9.92453681425739,9.9323699135583,9.70521003383181,9.83837272194734,1622474.00572566,0.0,1.0
2013-06-10,12.81,12.86,12.62,12.69,1011700,10.0342002044702,10.0733657009747,9.88537131775282,9.94020301285921,1291570.50247278,0.0,1.0
2013-06-11,12.69,12.84,12.53,12.63,1142100,9.94020301285921,10.0576995023729,9.8148734240446,9.89320441705373,1458043.56120803,0.0,1.0
2013-06-12,12.6,12.86,12.56,12.84,823700,9.86970511915099,10.0733657009747,9.83837272194734,10.0576995023729,1051563.33190356,0.0,1.0
2013-06-13,12.87,12.89,12.5,12.56,940800,10.0811988002757,10.0968649988775,9.79137412614186,9.83837272194734,1201057.15995491,0.0,1.0
2013-06-14,12.67,12.87,12.59,12.86,1473300,9.92453681425739,10.0811988002757,9.86187201985008,10.0733657009747,1880864.70425338,0.0,1.0
2013-06-17,12.8,12.9,12.69,12.75,1363500,10.0263671051693,10.1046980981784,9.94020301285921,9.98720160866469,1740690.30356986,0.0,1.0
2013-06-18,12.87,12.93,12.71,12.85,1509800,10.0811988002757,10.1281973960811,9.95586921146104,10.0655326016738,1927461.84109261,0.0,1.0
2013-06-19,12.74,12.96,12.72,12.87,1287700,9.97936850936378,10.1516966939839,9.96370231076195,10.0811988002757,1643921.45501057,0.0,1.0
2013-06-20,12.73,12.92,12.48,12.56,1521300,9.97153541006287,10.1203642967802,9.77570792754003,9.83837272194734,1942143.13078169,0.0,1.0
2013-06-21,12.67,12.85,12.48,12.8,1990600,9.92453681425739,10.0655326016738,9.77570792754003,10.0263671051693,2541267.41348454,0.0,1.0
2013-06-24,12.3,12.58,12.192,12.53,1379300,9.63471214012359,9.85403892054916,9.55011466767372,9.8148734240446,1760861.11896877,0.0,1.0
2013-06-25,12.64,12.68,12.285,12.44,1373900,9.90103751635465,9.9323699135583,9.62296249117222,9.74437553033638,1753967.29598433,0.0,1.0
2013-06-26,12.74,12.82,12.57,12.76,841100,9.97936850936378,10.0420333037711,9.84620582124825,9.99503470796561,1073776.76152007,0.0,1.0
2013-06-27,12.89,12.995,12.78,12.82,1089800,10.0968649988775,10.1791125415371,10.0107009065674,10.0420333037711,1391275.60896988,0.0,1.0
2013-06-28,12.96,13.01,12.73,12.82,2583400,10.1516966939839,10.1908621904884,9.97153541006287,10.0420333037711,3298055.98110919,0.0,1.0
2013-07-01,13.19,13.28,13.02,13.02,1144000,10.3318579779049,10.4023558716131,10.1986952897894,10.1986952897894,1460469.16559144,0.0,1.0
2013-07-02,13.16,13.27,13.02,13.15,857500,10.3083586800021,10.3945227723122,10.1986952897894,10.3005255807012,1094713.55725058,0.0,1.0
2013-07-03,13.14,13.185,12.99,13.08,437800,10.2926924814003,10.3279414282544,10.1751959918866,10.2456938855948,558910.315293648,0.0,1.0
2013-07-05,13.52,13.52,13.29,13.34,900700,10.590350254835,10.590350254835,10.410188970914,10.4493544674186,1149864.14112606,0.0,1.0
2013-07-08,13.55,13.75,13.53,13.6,1096800,10.6138495527378,10.770511538756,10.5981833541359,10.6530150492423,1400212.04617193,0.0,1.0
2013-07-09,13.85,13.955,13.67,13.68,1391300,10.8488425317652,10.9310900744248,10.7078467443487,10.7156798436496,1776180.72560084,0.0,1.0
2013-07-10,14.15,14.2,13.79,13.85,1992800,11.0838355107926,11.1230010072971,10.8018439359597,10.8488425317652,2544076.00803375,0.0,1.0
2013-07-11,14.35,14.43,14.25,14.38,1641900,11.2404974968109,11.3031622912182,11.1621665038017,11.2639967947136,2096105.17743407,0.0,1.0
2013-07-12,14.25,14.38,14.195,14.32,1338500,11.1621665038017,11.2639967947136,11.1190844576467,11.2169981989081,1708774.45641971,0.0,1.0
2013-07-15,14.19,14.38,14.16,14.26,1337600,11.1151679079962,11.2639967947136,11.0916686100935,11.1699996031026,1707625.4859223,0.0,1.0
2013-07-16,13.97,14.201,13.95,14.17,1279300,10.9428397233761,11.1237843172272,10.9271735247743,11.0995017093944,1633197.73036812,0.0,1.0
2013-07-17,13.95,14.12,13.92,14.08,1370200,10.9271735247743,11.0603362128898,10.9036742268716,11.0290038156862,1749243.75060611,0.0,1.0
2013-07-18,14.12,14.18,13.965,14.02,1432300,11.0603362128898,11.1073348086953,10.9389231737257,10.9820052198807,1828522.71492712,0.0,1.0
2013-07-19,14.05,14.17,13.91,13.96,1395400,11.0055045177834,11.0995017093944,10.8958411275707,10.9350066240752,1781414.92453348,0.0,1.0
2013-07-22,14.22,14.29,14.1,14.12,1466000,11.138667205899,11.1934989010054,11.044670014288,11.0603362128898,1871545.27688553,0.0,1.0
2013-07-23,14.19,14.3,14.12,14.3,1205400,11.1151679079962,11.2013320003063,11.0603362128898,11.2013320003063,1538854.48619224,0.0,1.0
2013-07-24,14.17,14.29,14.12,14.29,974200,11.0995017093944,11.1934989010054,11.0603362128898,11.1934989010054,1243696.73174754,0.0,1.0
2013-07-25,14.24,14.25,14.06,14.18,1631600,11.1543334045008,11.1621665038017,11.0133376170844,11.1073348086953,2082955.84840821,0.0,1.0
2013-07-26,14.25,14.26,14.11,14.11,1059800,11.1621665038017,11.1699996031026,11.0525031135889,11.0525031135889,1352976.59238969,0.0,1.0
2013-07-29,14.3,14.84,14.28,14.74,2180900,11.2013320003063,11.6243193625556,11.1856658017045,11.5459883695465,2784210.84199158,0.0,1.0
2013-07-30,14.44,14.51,14.322,14.42,1746800,11.3109953905191,11.3658270856255,11.2185648187683,11.2953291919172,2230024.07207615,0.0,1.0
2013-07-31,14.28,14.56,14.26,14.48,1674900,11.1856658017045,11.40499258213,11.1699996031026,11.3423277877227,2138234.09567228,0.0,1.0
2013-08-01,14.6,14.7,14.43,14.49,2203600,11.4363249793337,11.5146559723428,11.3031622912182,11.3501608870236,2813190.43120393,0.0,1.0
2013-08-02,14.54,14.63,14.49,14.56,1056400,11.3893263835282,11.4598242772364,11.3501608870236,11.40499258213,1348636.03717727,0.0,1.0
2013-08-05,14.59,14.61,14.44,14.5,1227000,11.4284918800328,11.4441580786346,11.3109953905191,11.3579939863246,1566429.77812998,0.0,1.0
2013-08-06,14.41,14.68,14.4,14.58,1075200,11.2874960926163,11.498989773741,11.2796629933154,11.4206587807319,1372636.7542342,0.0,1.0
2013-08-07,14.35,14.41,14.2,14.39,1019900,11.2404974968109,11.2874960926163,11.1230010072971,11.2718298940145,1302038.90033803,0.0,1.0
2013-08-08,14.55,14.56,14.28,14.47,1401200,11.3971594828291,11.40499258213,11.1856658017045,11.3344946884218,1788819.40107231,0.0,1.0
2013-08-09,14.59,14.68,14.48,14.53,1358200,11.4284918800328,11.498989773741,11.3423277877227,11.3814932842273,1733924.14397403,0.0,1.0
2013-08-12,14.63,14.68,14.41,14.47,1179100,11.4598242772364,11.498989773741,11.2874960926163,11.3344946884218,1505279.01499027,0.0,1.0
2013-08-13,14.82,14.82,14.558,14.7,1957700,11.6086531639538,11.6086531639538,11.4034259622699,11.5146559723428,2499266.15863493,0.0,1.0
2013-08-14,14.75,14.97,14.68,14.83,1771700,11.5538214688474,11.7261496534675,11.498989773741,11.6164862632547,2261812.25583772,0.0,1.0
2013-08-15,14.52,14.65,14.44,14.58,1091600,11.3736601849264,11.4754904758383,11.3109953905191,11.4206587807319,1393573.5499647,0.0,1.0
2013-08-16,14.53,14.67,14.42,14.43,1103500,11.3814932842273,11.4911566744401,11.2953291919172,11.3031622912182,1408765.49320817,0.0,1.0
2013-08-19,14.38,14.62,14.38,14.55,1513900,11.2639967947136,11.4519911779355,11.2639967947136,11.3971594828291,1932696.04002524,0.0,1.0
2013-08-20,14.35,14.45,14.22,14.36,1489300,11.2404974968109,11.31882848982,11.138667205899,11.2483305961118,1901290.84642948,0.0,1.0
2013-08-21,14.27,14.43,14.12,14.32,1306100,11.1778327024035,11.3031622912182,11.0603362128898,11.2169981989081,1667411.5185131,0.0,1.0
2013-08-22,14.51,14.61,14.34,14.34,643400,11.3658270856255,11.4441580786346,11.2326643975099,11.2326643975099,821386.242256581,0.0,1.0
2013-08-23,14.48,14.58,14.345,14.55,852900,11.3423277877227,11.4206587807319,11.2365809471604,11.3971594828291,1088841.04137495,0.0,1.0
2013-08-26,14.37,14.6,14.34,14.48,1556200,11.2561636954127,11.4363249793337,11.2326643975099,11.3423277877227,1986697.65340331,0.0,1.0
2013-08-27,13.85,14.19,13.79,14.19,1850900,10.8488425317652,11.1151679079962,10.8018439359597,11.1151679079962,2362921.65960943,0.0,1.0
2013-08-28,13.88,14.035,13.79,13.81,1099800,10.8723418296679,10.9937548688321,10.8018439359597,10.8175101345615,1404041.94782995,0.0,1.0
2013-08-29,13.95,14.04,13.84,13.84,1127000,10.9271735247743,10.9976714184825,10.8410094324643,10.8410094324643,1438766.38952933,0.0,1.0
2013-08-30,13.59,13.96,13.57,13.93,1531300,10.6451819499414,10.9350066240752,10.6295157513396,10.9115073261725,1954909.46964176,0.0,1.0
2013-09-03,13.82,14.02,13.74,13.82,1309900,10.8253432338624,10.9820052198807,10.7626784394551,10.8253432338624,1672262.72727992,0.0,1.0
2013-09-04,14.31,14.36,13.83,13.85,2174600,11.2091650996072,11.2483305961118,10.8331763331634,10.8488425317652,2776168.04850974,0.0,1.0
2013-09-05,14.51,14.55,14.36,14.36,1741800,11.3658270856255,11.3971594828291,11.2483305961118,11.2483305961118,2223640.90264612,0.0,1.0
2013-09-06,14.57,14.64,14.27,14.54,2861900,11.4363249793337,11.4912695742927,11.2008481437949,11.4127772957798,3646091.12414619,0.03,1.0
2013-09-09,14.69,14.73,14.53,14.53,2227600,11.5305157135492,11.5619126249544,11.4049280679285,11.4049280679285,2837986.15889726,0.0,1.0
2013-09-10,14.7,14.8,14.645,14.79,3086600,11.5383649414005,11.6168572199134,11.4951941882184,11.6090079920621,3932361.32072737,0.0,1.0
2013-09-11,14.62,14.7,14.51,14.63,1685300,11.4755711185902,11.5383649414005,11.3892296122259,11.4834203464414,2147090.17489205,0.0,1.0
2013-09-12,14.37,14.62,14.37,14.61,1662700,11.2793404223078,11.4755711185902,11.2793404223078,11.4677218907389,2118297.53384741,0.0,1.0
2013-09-13,14.43,14.56,14.33,14.43,1804400,11.3264357894156,11.4284757514824,11.2479435109027,11.3264357894156,2298824.84517607,0.0,1.0
2013-09-16,14.61,14.7,14.515,14.63,1501200,11.4677218907389,11.5383649414005,11.3931542261516,11.4834203464414,1912544.81133801,0.0,1.0
2013-09-17,14.55,14.67,14.4,14.6,11534100,11.4206265236311,11.5148172578466,11.3028881058617,11.4598726628876,14694566.4191672,0.0,1.0
2013-09-18,14.54,14.73,14.45,14.57,2239100,11.4127772957798,11.5619126249544,11.3421342451182,11.4363249793337,2852637.28155273,0.0,1.0
2013-09-19,14.29,14.59,14.235,14.58,1890700,11.2165465994975,11.4520234350363,11.1733758463154,11.444174207185,2408771.96562536,0.0,1.0
2013-09-20,14.19,14.355,14.1,14.35,3244800,11.1380543209846,11.2675665805309,11.0674112703229,11.2636419666052,4133909.80803995,0.0,1.0
2013-09-23,14.06,14.2,13.99,14.12,1631100,11.0360143589178,11.1459035488359,10.9810697639587,11.0831097260255,2078038.7968115,0.0,1.0
2013-09-24,14.16,14.3,14.035,14.05,1139700,11.1145066374307,11.2243958273488,11.0163912892895,11.0281651310665,1451989.95569007,0.0,1.0
2013-09-25,14.43,14.54,14.16,14.16,2328700,11.3264357894156,11.4127772957798,11.1145066374307,11.1145066374307,2966788.6371988,0.0,1.0
2013-09-26,14.46,14.5901,14.35,14.5,1811300,11.3499834729695,11.4521019273148,11.2636419666052,11.3813803843746,2307615.51876934,0.0,1.0
2013-09-27,14.39,14.485,14.31,14.32,1116800,11.2950388780104,11.3696065425977,11.2322450552001,11.2400942830514,1422815.11144571,0.0,1.0
2013-09-30,14.4,14.49,14.16,14.19,1672400,11.3028881058617,11.3735311565233,11.1145066374307,11.1380543209846,2130655.43730462,0.0,1.0
2013-10-01,14.48,14.57,14.39,14.41,1299500,11.3656819286721,11.4363249793337,11.2950388780104,11.310737333713,1655576.86006777,0.0,1.0
2013-10-02,14.56,14.6,14.35,14.38,2431600,11.4284757514824,11.4598726628876,11.2636419666052,11.2871896501591,3097884.33469859,0.0,1.0
2013-10-03,14.5,14.65,14.37,14.52,4072800,11.3813803843746,11.499118802144,11.2793404223078,11.3970788400772,5188790.63923361,0.0,1.0
2013-10-04,14.83,14.85,14.48,14.51,2064400,11.6404049034673,11.6561033591699,11.3656819286721,11.3892296122259,2630067.6182562,0.0,1.0
2013-10-07,14.43,14.65,14.43,14.65,1056300,11.3264357894156,11.499118802144,11.3264357894156,11.499118802144,1345737.46617129,0.0,1.0
2013-10-08,14.06,14.43,14.06,14.4,1404000,11.0360143589178,11.3264357894156,11.0360143589178,11.3028881058617,1788710.97463267,0.0,1.0
2013-10-09,14.0,14.12,13.85,14.08,1057600,10.98891899181,11.0831097260255,10.8711805740406,11.0517128146203,1347393.68003669,0.0,1.0
2013-10-10,14.43,14.44,14.18,14.18,1126400,11.3264357894156,11.3342850172669,11.1302050931333,11.1302050931333,1435045.61383636,0.0,1.0
2013-10-11,14.71,14.71,14.37,14.37,1097800,11.5462141692518,11.5462141692518,11.2793404223078,11.2793404223078,1398608.90879754,0.0,1.0
2013-10-14,14.63,14.69,14.51,14.62,1354300,11.4834203464414,11.5305157135492,11.3892296122259,11.4755711185902,1725392.64454775,0.0,1.0
2013-10-15,14.59,14.82,14.565,14.61,1080900,11.4520234350363,11.632555675616,11.432400365408,11.4677218907389,1377078.12854733,0.0,1.0
2013-10-16,14.79,14.93,14.71,14.72,1455600,11.6090079920621,11.7188971819802,11.5462141692518,11.5540633971031,1854449.92498243,0.0,1.0
2013-10-17,15.01,15.04,14.66,14.7,1496300,11.7816910047906,11.8052386883445,11.5069680299953,11.5383649414005,1906302.15907612,0.0,1.0
2013-10-18,15.07,15.18,14.95,15.14,1417400,11.8287863718983,11.9151278782626,11.7345956376828,11.8837309668574,1805782.71755297,0.0,1.0
2013-10-21,15.1,15.17,15.04,15.09,751200,11.8523340554522,11.9072786504113,11.8052386883445,11.8444848276009,957036.812068425,0.0,1.0
2013-10-22,15.04,15.25,14.99,15.13,928800,11.8052386883445,11.9700724732216,11.765992549088,11.8758817390061,1183301.10629546,0.0,1.0
2013-10-23,14.78,14.94,14.67,14.94,1390700,11.6011587642108,11.7267464098315,11.5148172578466,11.7267464098315,1771766.63277897,0.0,1.0
2013-10-24,14.82,14.84,14.69,14.78,917700,11.632555675616,11.6482541313186,11.5305157135492,11.6011587642108,1169159.58790627,0.0,1.0
2013-10-25,14.82,14.96,14.76,14.9,875200,11.632555675616,11.7424448655341,11.5854603085083,11.6953494984264,1115014.13461433,0.0,1.0
2013-10-28,14.78,14.9,14.74,14.81,1653200,11.6011587642108,11.6953494984264,11.5697618528057,11.6247064477647,2106194.43252333,0.0,1.0
2013-10-29,15.54,15.57,14.89,14.89,2163900,12.1977000809091,12.221247764463,11.6875002705751,11.6875002705751,2756831.67949263,0.0,1.0
2013-10-30,15.53,15.68,15.47,15.54,1489000,12.1898508530578,12.3075892708272,12.14275548595,12.1977000809091,1897001.88121657,0.0,1.0
2013-10-31,15.58,15.73,15.49,15.56,1820700,12.2290969923143,12.3468354100837,12.1584539416526,12.2133985366117,2319591.21902686,0.0,1.0
2013-11-01,15.56,15.66,15.41,15.58,1790100,12.2133985366117,12.2918908151246,12.0956601188423,12.2290969923143,2280606.49265666,0.0,1.0
2013-11-04,15.74,15.77,15.6,15.6,1834500,12.354684637935,12.3782323214888,12.2447954480169,12.2447954480169,2337172.56621342,0.0,1.0
2013-11-05,15.74,15.82,15.57,15.7,1243500,12.354684637935,12.4174784607453,12.221247764463,12.3232877265298,1584232.26278898,0.0,1.0
2013-11-06,15.7,15.95,15.6397,15.87,1389600,12.3232877265298,12.5195184228121,12.2759568825865,12.4567246000018,1770365.2210467,0.0,1.0
2013-11-07,15.47,15.95,15.47,15.78,1804300,12.14275548595,12.5195184228121,12.14275548595,12.3860815493401,2298697.44410951,0.0,1.0
2013-11-08,16.0,16.17,15.47,15.47,1833200,12.5587645620686,12.6922014355405,12.14275548595,12.14275548595,2335516.35234802,0.0,1.0
2013-11-11,16.13,16.23,16.0,16.02,1278600,12.6608045241354,12.7392968026483,12.5587645620686,12.5744630177712,1628950.0371548,0.0,1.0
2013-11-12,16.15,16.305,16.05,16.07,1289100,12.676502979838,12.798166011533,12.598010701325,12.6137091570276,1642327.14914457,0.0,1.0
2013-11-13,16.47,16.47,16.03,16.06,1322100,12.9276782710793,12.9276782710793,12.5823122456224,12.6058599291763,1684369.50111244,0.0,1.0
2013-11-14,16.44,16.57,16.39,16.52,1501100,12.9041305875255,13.0061705495923,12.864884448269,12.9669244103358,1912417.41027144,0.0,1.0
2013-11-15,16.4,16.43,16.19,16.37,1487700,12.8727336761203,12.8962813596742,12.7078998912431,12.8491859925664,1895345.66735116,0.0,1.0
2013-11-18,16.4,16.59,16.33,16.45,1992600,12.8727336761203,13.0218690052948,12.8177890811612,12.9119798153767,2538593.65245945,0.0,1.0
2013-11-19,16.18,16.51,16.16,16.44,2023400,12.7000506633918,12.9590751824845,12.6843522076893,12.9041305875255,2577833.1809628,0.0,1.0
2013-11-20,16.39,16.55,16.19,16.22,1380500,12.864884448269,12.9904720938897,12.7078998912431,12.731447574797,1758771.7239889,0.0,1.0
2013-11-21,16.64,16.8,16.51,16.51,1458100,13.0611151445513,13.186702790172,12.9590751824845,12.9590751824845,1857634.95164666,0.0,1.0
2013-11-22,16.76,16.78,16.52,16.65,1725600,13.1553058787668,13.1710043344694,12.9669244103358,13.0689643724026,2198432.80471948,0.0,1.0
2013-11-25,16.85,16.93,16.79,16.84,1373200,13.2259489294285,13.2887427522388,13.1788535623207,13.2180997015772,1749471.44612933,0.0,1.0
2013-11-26,16.94,17.05,16.9,16.93,1244000,13.2965919800901,13.3829334864543,13.2651950686849,13.2887427522388,1584869.26812183,0.0,1.0
2013-11-27,16.96,17.05,16.87,17.0,1054756,13.3122904357927,13.3829334864543,13.241647385131,13.3436873471979,1343770.39370346,0.0,1.0
2013-11-29,16.92,17.03,16.9,17.03,564792,13.2808935243875,13.3672350307517,13.2651950686849,13.3672350307517,719551.031897963,0.0,1.0
2013-12-02,16.81,17.05,16.81,16.9,1263400,13.1945520180233,13.3829334864543,13.1945520180233,13.2651950686849,1609585.07503627,0.0,1.0
2013-12-03,16.67,16.83,16.595,16.73,1185900,13.0846628281052,13.2102504737259,13.0257936192205,13.1317581952129,1510849.24844508,0.0,1.0
2013-12-04,16.73,16.835,16.56,16.62,832700,13.1317581952129,13.2141750876515,12.998321321741,13.0454166888487,1060868.68132239,0.0,1.0
2013-12-05,16.61,16.75,16.541,16.67,671200,13.0375674609974,13.1474566509155,12.9834077888235,13.0846628281052,855115.958813003,0.0,1.0
2013-12-06,16.67,16.86,16.62,16.82,1277400,13.1082105116591,13.2576142307482,13.0688937434777,13.2261608162031,1624497.71317449,0.03,1.0
2013-12-09,16.61,16.73,16.54,16.64,1065400,13.0610303898415,13.1553906334767,13.0059869143876,13.0846204507503,1354892.64413347,0.0,1.0
2013-12-10,16.9,16.97,16.56,16.59,1574000,13.2890676452932,13.3441111207471,13.0217136216601,13.0453036825689,2001690.46542716,0.0,1.0
2013-12-11,16.84,16.98,16.77,16.96,1772000,13.2418875234756,13.3519744743834,13.1868440480217,13.3362477671108,2253491.42613528,0.0,1.0
2013-12-12,16.94,16.94,16.76,16.8,1595300,13.3205210598383,13.3205210598383,13.1789806943855,13.2104341089306,2028778.14453364,0.0,1.0
2013-12-13,16.87,17.0,16.79,16.97,1439000,13.2654775843844,13.3677011816559,13.2025707552943,13.3441111207471,1830007.99221708,0.0,1.0
2013-12-16,16.93,17.05,16.856,16.93,1339700,13.312657706202,13.4070179498373,13.2544688892937,13.312657706202,1703725.99525589,0.0,1.0
2013-12-17,16.84,17.0,16.77,17.0,1019500,13.2418875234756,13.3677011816559,13.1868440480217,13.3677011816559,1296520.60324205,0.0,1.0
2013-12-18,17.24,17.26,16.905,17.2,2008600,13.5564216689264,13.5721483761989,13.2929993221114,13.5249682543813,2554380.85696123,0.0,1.0
2013-12-19,17.27,17.37,17.17,17.27,1231000,13.5800117298352,13.6586452661978,13.5013781934725,13.5800117298352,1565489.81127117,0.0,1.0
2013-12-20,17.48,17.51,17.15,17.33,1816100,13.7451421561968,13.7687322171056,13.4856514861999,13.6271918516528,2309574.3673839,0.0,1.0
2013-12-23,17.68,17.76,17.508,17.61,1457400,13.9024092289222,13.9653160580123,13.7671595463783,13.8473657534683,1853407.67745459,0.0,1.0
2013-12-24,17.72,17.78,17.61,17.65,532500,13.9338626434672,13.9810427652848,13.8473657534683,13.8788191680133,677191.977661984,0.0,1.0
2013-12-26,17.74,17.91,17.69,17.81,861000,13.9495893507398,14.0832663625563,13.9102725825584,14.0046328261936,1094952.66247318,0.0,1.0
2013-12-27,17.74,17.85,17.67,17.82,786300,13.9495893507398,14.0360862407387,13.8945458752859,14.0124961798299,999955.027296931,0.0,1.0
2013-12-30,17.53,17.78,17.51,17.78,754500,13.7844589243781,13.9810427652848,13.7687322171056,13.9810427652848,959514.266940784,0.0,1.0
2013-12-31,17.69,17.78,17.51,17.61,1126100,13.9102725825584,13.9810427652848,13.7687322171056,13.8473657534683,1432086.17097683,0.0,1.0
2014-01-02,17.51,17.66,17.37,17.63,1567900,13.7687322171056,13.8866825216496,13.6586452661978,13.8630924607408,1993932.96108211,0.0,1.0
2014-01-03,17.69,17.77,17.535,17.62,1862000,13.9102725825584,13.9731794116486,13.7883906011963,13.8552291071045,2367946.40827533,0.0,1.0
2014-01-06,17.91,18.19,17.785,17.82,2326300,14.0832663625563,14.3034402643718,13.984974442103,14.0124961798299,2958406.94391563,0.0,1.0
2014-01-07,18.17,18.235,17.95,18.0,1796500,14.2877135570993,14.338825355735,14.1147197771014,14.1540365452827,2284648.61571785,0.0,1.0
2014-01-08,18.09,18.23,17.835,18.21,2544500,14.2248067280091,14.3348936789169,14.0242912102843,14.3191669716444,3235896.68950408,0.0,1.0
2014-01-09,18.12,18.19,17.92,18.19,1646100,14.248396788918,14.3034402643718,14.0911297161926,14.3034402643718,2093381.62334157,0.0,1.0
2014-01-10,18.09,18.15,17.91,18.15,996600,14.2248067280091,14.2719868498268,14.0832663625563,14.2719868498268,1267398.16889753,0.0,1.0
2014-01-13,17.77,18.25,17.7,18.09,1085900,13.9731794116486,14.3506203861894,13.9181359361947,14.2248067280091,1380962.94562093,0.0,1.0
2014-01-14,18.06,18.1,17.8,17.82,1031600,14.2012166671003,14.2326700816454,13.9967694725574,14.0124961798299,1311908.43972977,0.0,1.0
2014-01-15,18.24,18.27,18.05,18.08,1099400,14.3427570325532,14.366347093462,14.1933533134641,14.2169433743729,1398131.19294194,0.0,1.0
2014-01-16,18.16,18.25,18.04,18.2,1029300,14.279850203463,14.3506203861894,14.1854899598278,14.3113036180081,1308983.47907508,0.0,1.0
2014-01-17,18.16,18.26,18.13,18.26,1068700,14.279850203463,14.3584837398257,14.2562601425542,14.3584837398257,1359089.32681195,0.0,1.0
2014-01-21,18.19,18.33,18.12,18.26,1186600,14.3034402643718,14.4135272152796,14.248396788918,14.3584837398257,1509025.35341542,0.0,1.0
2014-01-22,18.26,18.32,18.08,18.18,1029500,14.3584837398257,14.4056638616433,14.2169433743729,14.2955769107356,1309237.82347984,0.0,1.0
2014-01-23,17.9,18.22,17.8,18.2,1228400,14.0754030089201,14.3270303252806,13.9967694725574,14.3113036180081,1562183.33400935,0.0,1.0
2014-01-24,17.07,17.91,17.03,17.75,2355500,13.4227446571098,14.0832663625563,13.3912912425647,13.957452704376,2995541.22700995,0.0,1.0
2014-01-27,16.73,17.07,16.49,17.04,1458700,13.1553906334767,13.4227446571098,12.9666701462062,13.399154596201,1855060.91608551,0.0,1.0
2014-01-28,16.87,16.91,16.72,16.72,1209700,13.2654775843844,13.2969309989295,13.1475272798404,13.1475272798404,1538402.1321647,0.0,1.0
2014-01-29,16.49,16.76,16.43,16.62,1461600,12.9666701462062,13.1789806943855,12.9194900243886,13.0688937434777,1858748.90995447,0.0,1.0
2014-01-30,16.98,17.04,16.6,16.63,1612200,13.3519744743834,13.399154596201,13.0531670362052,13.076757097114,2050270.24673549,0.0,1.0
2014-01-31,16.94,17.13,16.53,16.77,2297600,13.3205210598383,13.4699247789274,12.9981235607513,13.1868440480217,2921908.52183319,0.0,1.0
2014-02-03,16.23,16.98,16.21,16.94,2752200,12.7622229516633,13.3519744743834,12.7464962443907,13.3205210598383,3500033.35384283,0.0,1.0
2014-02-04,16.48,16.55,16.13,16.3,1354500,12.95880679257,13.0138502680238,12.6835894153006,12.8172664271171,1722547.4812078,0.0,1.0
2014-02-05,16.48,16.53,16.07,16.46,1266200,12.95880679257,12.9981235607513,12.636409293483,12.9430800852974,1610254.42650817,0.0,1.0
2014-02-06,16.67,16.73,16.4401,16.51,1379400,13.1082105116591,13.1553906334767,12.9274320115613,12.9823968534788,1754213.35959988,0.0,1.0
2014-02-07,16.99,17.01,16.63,16.69,1286100,13.3598378280196,13.3755645352922,13.076757097114,13.1239372189316,1635561.69478137,0.0,1.0
2014-02-10,17.02,17.105,16.74,16.95,1481600,13.3834278889285,13.4502663948367,13.1632539871129,13.3283844134746,1884183.35043003,0.0,1.0
2014-02-11,17.28,17.36,16.95,17.01,1618000,13.5878750834714,13.6507819125616,13.3283844134746,13.3755645352922,2057646.23447341,0.0,1.0
2014-02-12,17.84,18.21,17.52,17.9,2912100,14.0282228871024,14.3191669716444,13.7765955707419,14.0754030089201,3703381.70544501,0.0,1.0
2014-02-13,18.24,18.24,17.51,17.62,2213500,14.3427570325532,14.3427570325532,13.7687322171056,13.8552291071045,2814956.69963342,0.0,1.0
2014-02-14,18.3,18.52,18.09,18.25,1662900,14.3899371543708,14.5629309343687,14.2248067280091,14.3506203861894,2114746.55334105,0.0,1.0
2014-02-18,18.4,18.45,18.23,18.33,1122500,14.4685706907335,14.5078874589148,14.3348936789169,14.4135272152796,1427507.97169122,0.0,1.0
2014-02-19,18.01,18.46,17.94,18.3,1201600,14.161899898919,14.5157508125511,14.1068564234651,14.3899371543708,1528101.18377209,0.0,1.0
2014-02-20,18.11,18.14,17.83,18.09,970000,14.2405334352817,14.2641234961905,14.0203595334662,14.2248067280091,1233570.36306502,0.0,1.0
2014-02-21,18.08,18.23,18.05,18.15,924600,14.2169433743729,14.3348936789169,14.1933533134641,14.2719868498268,1175834.18318548,0.0,1.0
2014-02-24,18.17,18.31,18.06,18.07,1172800,14.2877135570993,14.397800508007,14.2012166671003,14.2090800207366,1491475.58948727,0.0,1.0
2014-02-25,18.2,18.3,18.095,18.19,871200,14.3113036180081,14.3899371543708,14.2287384048273,14.3034402643718,1107924.22711572,0.0,1.0
2014-02-26,18.18,18.28,18.07,18.24,704900,14.2955769107356,14.3742104470982,14.2090800207366,14.3427570325532,896436.854561372,0.0,1.0
2014-02-27,18.16,18.18,17.93,18.06,1252400,14.279850203463,14.2955769107356,14.0989930698289,14.2012166671003,1592704.66258004,0.0,1.0
2014-02-28,18.26,18.5,18.18,18.19,1137600,14.3584837398257,14.5472042270961,14.2955769107356,14.3034402643718,1446710.97425028,0.0,1.0
2014-03-03,18.49,18.64,18.04,18.07,1982300,14.5393408734599,14.6572911780039,14.1854899598278,14.2090800207366,2520934.56773586,0.0,1.0
2014-03-04,19.03,19.25,18.74,18.78,2686500,14.9639619698184,15.1369557498163,14.7359247143666,14.7673781289117,3416481.21688059,0.0,1.0
2014-03-05,18.71,18.99,18.55,18.99,2461000,14.7123346534578,14.9325085552733,14.5865209952775,14.9325085552733,3129707.90051857,0.0,1.0
2014-03-06,18.77,19.0,18.71,18.71,1655000,14.7595147752754,14.9403719089096,14.7123346534578,14.7123346534578,2104699.9493532,0.0,1.0
2014-03-07,18.88,19.08,18.79,18.94,1515600,14.8460116652743,15.0032787379997,14.7752414825479,14.8931917870919,1927421.89923851,0.0,1.0
2014-03-10,18.82,19.03,18.75,18.75,1251800,14.7988315434567,14.9639619698184,14.7437880680028,14.7437880680028,1591941.62936577,0.0,1.0
2014-03-11,18.61,18.95,18.57,18.79,1067400,14.6337011170951,14.9010551407282,14.60224770255,14.7752414825479,1357436.08818103,0.0,1.0
2014-03-12,18.69,18.78,18.17,18.38,1151500,14.7437880680029,14.8147854423271,14.3335810163516,14.4992415564415,1459701.86906757,0.06,1.0
2014-03-13,18.51,18.86,18.44,18.78,1063300,14.6017933193543,14.8778942195042,14.5465731393244,14.8147854423271,1347894.91739432,0.0,1.0
2014-03-14,18.5,18.67,18.31,18.43,971400,14.5939047222072,14.7280108737086,14.4440213764116,14.5386845421772,1231397.65142184,0.0,1.0
2014-03-17,18.54,18.79,18.5,18.64,940500,14.6254591107958,14.8226740394742,14.5939047222072,14.7043450822672,1192227.18876079,0.0,1.0
2014-03-18,18.63,18.775,18.52,18.53,1027100,14.69645648512,14.8108411437535,14.6096819165015,14.6175705136486,1302005.89641277,0.0,1.0
2014-03-19,18.76,18.815,18.58,18.69,1295100,14.7990082480328,14.8423955323421,14.6570134993843,14.7437880680029,1641736.76997779,0.0,1.0
2014-03-20,19.15,19.265,18.74,18.78,1810000,15.1066635367712,15.1973824039633,14.7832310537385,14.8147854423271,2294451.04907714,0.0,1.0
2014-03-21,18.89,19.3399,18.88,19.27,1824700,14.9015600109456,15.2564679965954,14.8936714137985,15.2013267025369,2313085.54102268,0.0,1.0
2014-03-24,18.77,19.01,18.6,18.95,1090100,14.80689684518,14.9962231767113,14.6727906936786,14.9488915938285,1381868.00475081,0.0,1.0
2014-03-25,18.61,19.0,18.57,18.93,1133000,14.6806792908257,14.9883345795642,14.6491249022372,14.9331143995342,1436250.29757149,0.0,1.0
2014-03-26,18.27,18.851,18.27,18.79,1301100,14.412466987823,14.8707944820718,14.412466987823,14.8226740394742,1649342.6850576,0.0,1.0
2014-03-27,17.84,18.4,17.81,18.29,1532500,14.073257310496,14.5150187507358,14.0495915190546,14.4282441821173,1942677.47663575,0.0,1.0
2014-03-28,17.79,18.12,17.73,17.86,1430800,14.0338143247603,14.2941380306159,13.9864827418775,14.0890345047903,1813757.21603291,0.0,1.0
2014-03-31,18.1,18.165,17.89,17.9,1514500,14.2783608363216,14.3296367177781,14.1127002962317,14.1205888933789,1919859.73139631,0.0,1.0
2014-04-01,18.54,18.59,18.14,18.14,1577600,14.6254591107958,14.6649020965315,14.3099152249102,14.3099152249102,1999848.60498567,0.0,1.0
2014-04-02,18.8,18.83,18.47,18.61,976300,14.8305626366214,14.8542284280628,14.5702389307658,14.6806792908257,1237609.14873702,0.0,1.0
2014-04-03,18.8,18.945,18.585,18.86,1216800,14.8305626366214,14.9449472952549,14.6609577979579,14.8778942195042,1542479.57818621,0.0,1.0
2014-04-04,18.3,19.0,18.29,18.99,1863000,14.4361327792644,14.9883345795642,14.4282441821173,14.980445982417,2361636.63228215,0.0,1.0
2014-04-07,17.61,18.22,17.48,18.18,1784600,13.8918195761118,14.3730240020873,13.789267813199,14.3414696134988,2262252.67523926,0.0,1.0
2014-04-08,17.85,17.9451,17.49,17.59,1554500,14.0811459076432,14.1561664665125,13.7971564103462,13.8760423818176,1970565.83192839,0.0,1.0
2014-04-09,18.16,18.19,17.7,17.95,1439000,14.3256924192045,14.3493582106459,13.9628169504361,14.1600318791146,1824151.96664198,0.0,1.0
2014-04-10,17.49,18.24,17.46,18.15,1548800,13.7971564103462,14.3888011963816,13.7734906189048,14.3178038220573,1963340.21260257,0.0,1.0
2014-04-11,16.78,17.34,16.66,17.34,2905700,13.2370660128993,13.6788274531391,13.1424028471336,13.6788274531391,3683417.90790244,0.0,1.0
2014-04-14,16.65,17.205,16.48,16.99,2121400,13.1345142499865,13.5723313916527,13.0004080984851,13.4027265529892,2689198.04171946,0.0,1.0
2014-04-15,16.87,16.94,16.48,16.7,1462800,13.3080633872235,13.3632835672535,13.0004080984851,13.1739572357222,1854322.09645858,0.0,1.0
2014-04-16,17.19,17.2,16.94,16.99,984100,13.560498495932,13.5683870930791,13.3632835672535,13.4027265529892,1247496.83834077,0.0,1.0
2014-04-17,17.35,17.43,17.0545,17.22,1067700,13.6867160502862,13.7498248274633,13.4536080045883,13.5841642873734,1353472.58845285,0.0,1.0
2014-04-21,17.32,17.51,17.155,17.35,1166800,13.6630502588448,13.8129336046404,13.532888405917,13.6867160502862,1479096.9525211,0.0,1.0
2014-04-22,17.71,17.77,17.23,17.37,954100,13.9707055475832,14.0180371304661,13.5920528845206,13.7024932445805,1209467.26294171,0.0,1.0
2014-04-23,17.62,17.7,17.46,17.64,865200,13.899708173259,13.9628169504361,13.7734906189048,13.9154853675533,1096772.95450913,0.0,1.0
2014-04-24,17.64,17.78,17.36,17.76,1421900,13.9154853675533,14.0259257276132,13.6946046474334,14.0101485333189,1802475.10866451,0.0,1.0
2014-04-25,17.37,17.57,17.24,17.52,1607500,13.7024932445805,13.8602651875233,13.5999414816677,13.8208222017876,2037751.41513342,0.0,1.0
2014-04-28,16.84,17.26,16.59,17.0,3063900,13.2843975957821,13.615718675962,13.0871826671037,13.4106151501364,3883960.53550687,0.0,1.0
2014-04-29,17.08,17.12,16.77,16.95,1620600,13.4737239273135,13.505278315902,13.2291774157522,13.3711721644007,2054357.66305767,0.0,1.0
2014-04-30,17.25,17.34,16.88,17.05,1427800,13.6078300788148,13.6788274531391,13.3159519843707,13.450058135872,1809954.258493,0.0,1.0
2014-05-01,16.87,17.25,16.64,16.94,3068800,13.3080633872235,13.6078300788148,13.1266256528393,13.3632835672535,3890172.03282205,0.0,1.0
2014-05-02,16.93,17.2,16.681,16.86,1422400,13.3553949701064,13.5683870930791,13.1589689011426,13.3001747900764,1803108.93492116,0.0,1.0
2014-05-05,17.01,17.05,16.5902,16.75,938700,13.4185037472835,13.450058135872,13.0873404390466,13.2134002214579,1189945.41423685,0.0,1.0
2014-05-06,16.5,16.98,16.49,16.92,2051000,13.0161852927794,13.3948379558421,13.0082966956323,13.3475063729592,2599955.30478298,0.0,1.0
2014-05-07,16.6,16.685,16.32,16.56,1411300,13.0950712642508,13.1621243400015,12.8741905441309,13.0635168756622,1789037.99202351,0.0,1.0
2014-05-08,16.71,17.035,16.6,16.6,1408900,13.1818458328693,13.4382252401513,13.0950712642508,13.0950712642508,1785995.62599159,0.0,1.0
2014-05-09,16.74,16.84,16.495,16.65,1066800,13.2055116243107,13.2843975957821,13.0122409942058,13.1345142499865,1352331.70119088,0.0,1.0
2014-05-12,17.26,17.29,16.78,16.87,1156300,13.615718675962,13.6393844674034,13.2370660128993,13.3080633872235,1465786.60113142,0.0,1.0
2014-05-13,16.98,17.27,16.98,17.26,1345400,13.3948379558421,13.6236072731091,13.3948379558421,13.615718675962,1705499.69139689,0.0,1.0
2014-05-14,16.49,16.98,16.43,16.92,1459100,13.0082966956323,13.3948379558421,12.9609651127494,13.3475063729592,1849631.78215935,0.0,1.0
2014-05-15,16.06,16.44,15.8,16.4,1510400,12.6690870183053,12.9688537098966,12.4639834924797,12.937299321308,1914662.35609176,0.0,1.0
2014-05-16,15.91,16.08,15.76,16.03,1406400,12.5507580610982,12.6848642125996,12.4324291038911,12.6454212268639,1782826.49470833,0.0,1.0
2014-05-19,16.03,16.15,15.55,15.76,1282000,12.6454212268639,12.7400843926295,12.2667685638012,12.4324291038911,1625130.52205352,0.0,1.0
2014-05-20,15.86,16.03,15.76,16.01,2001500,12.5113150753625,12.6454212268639,12.4324291038911,12.6296440325696,2537206.50537452,0.0,1.0
2014-05-21,16.05,16.18,15.87,15.91,1804400,12.6611984211581,12.763750184071,12.5192036725096,12.5507580610982,2287352.19500264,0.0,1.0
2014-05-22,16.15,16.28,16.0,16.09,915500,12.7400843926295,12.8426361555423,12.6217554354225,12.6927528097467,1160535.87592824,0.0,1.0
2014-05-23,16.08,16.2,16.05,16.12,2130500,12.6848642125996,12.7795273783652,12.6611984211581,12.7164186011881,2700733.6795905,0.0,1.0
2014-05-27,16.28,16.39,16.1401,16.21,2606700,12.8426361555423,12.9294107241609,12.7322746814539,12.7874159755124,3304389.80642507,0.0,1.0
2014-05-28,16.14,16.33,16.09,16.28,1598500,12.7321957954824,12.882079141278,12.6927528097467,12.8426361555423,2026342.5425137,0.0,1.0
2014-05-29,16.11,16.34,16.03,16.23,1410500,12.708530004041,12.8899677384252,12.6454212268639,12.8031931698066,1788023.87001286,0.0,1.0
2014-05-30,16.13,16.39,15.97,16.11,1830000,12.7243071983353,12.9294107241609,12.598089643981,12.708530004041,2319804.09934317,0.0,1.0
2014-06-02,16.37,16.44,16.16,16.24,1345100,12.9136335298666,12.9688537098966,12.7479729897767,12.8110817669538,1705119.3956429,0.0,1.0
2014-06-03,16.5,16.58,16.22,16.32,1585600,13.0161852927794,13.0792940699565,12.7953045726595,12.8741905441309,2009989.8250921,0.0,1.0
2014-06-04,16.85,17.04,16.5,16.52,2140300,13.2922861929293,13.4421695387249,13.0161852927794,13.0319624870737,2713156.67422087,0.0,1.0
2014-06-05,16.82,17.01,16.79,16.92,1460200,13.2686204014879,13.4185037472835,13.2449546100464,13.3475063729592,1851026.19992398,0.0,1.0
2014-06-06,16.86,17.02,16.81,16.85,1952700,13.3475063729592,13.4741731001048,13.3079230207263,13.3395897025126,2466567.24335401,0.06,1.0
2014-06-09,16.84,16.96,16.76,16.84,1895800,13.331673032066,13.4266730774252,13.2683396684933,13.331673032066,2394693.59346061,0.0,1.0
2014-06-10,17.05,17.07,16.735,16.83,1377000,13.4979231114445,13.5137564523377,13.2485479923768,13.3237563616195,1739367.59056612,0.0,1.0
2014-06-11,16.88,17.04,16.83,16.93,862600,13.3633397138524,13.490006440998,13.3237563616195,13.4029230660854,1089599.47975478,0.0,1.0
2014-06-12,16.7,16.95,16.64,16.88,980400,13.2208396458137,13.4187564069786,13.1733396231341,13.3633397138524,1238399.40870808,0.0,1.0
2014-06-13,16.71,16.84,16.63,16.78,1025300,13.2287563162603,13.331673032066,13.1654229526876,13.2841730093865,1295115.17110199,0.0,1.0
2014-06-16,16.85,16.88,16.44,16.67,1100200,13.3395897025126,13.3633397138524,13.0150062142022,13.1970896344739,1389725.65224462,0.0,1.0
2014-06-17,17.38,17.44,16.82,16.84,1460000,13.7591732361822,13.8066732588618,13.3158396911729,13.331673032066,1844209.6457709,0.0,1.0
2014-06-18,17.43,17.495,17.25,17.37,1113000,13.7987565884152,13.850214946318,13.6562565203764,13.7512565657356,1405894.0655774,0.0,1.0
2014-06-19,17.34,17.49,17.235,17.49,1005100,13.7275065543958,13.8462566110947,13.6443815147066,13.8462566110947,1269599.39381119,0.0,1.0
2014-06-20,17.45,17.765,17.43,17.48,2477000,13.8145899293083,14.0639650483761,13.7987565884152,13.8383399406481,3128840.61135242,0.0,1.0
2014-06-23,17.36,17.48,17.17,17.44,964400,13.743339895289,13.8383399406481,13.5929231568037,13.8066732588618,1218188.89204209,0.0,1.0
2014-06-24,17.31,17.81,17.29,17.37,3051900,13.703756543056,14.0995900653858,13.6879232021628,13.7512565657356,3855029.738307,0.0,1.0
2014-06-25,17.62,17.8,17.14,17.2,3039300,13.9491733269005,14.0916733949392,13.5691731454639,13.6166731681435,3839113.95643252,0.0,1.0
2014-06-26,17.85,17.95,17.38,17.57,2623800,14.1312567471722,14.2104234516381,13.7591732361822,13.9095899746675,3314272.10176279,0.0,1.0
2014-06-27,17.77,17.94,17.63,17.8,3667300,14.0679233835994,14.2025067811915,13.9570899973471,14.0916733949392,4632376.73557234,0.0,1.0
2014-06-30,17.8,18.0,17.74,17.79,1919600,14.0916733949392,14.2500068038711,14.0441733722596,14.0837567244926,2424756.73700124,0.0,1.0
2014-07-01,17.99,18.235,17.81,17.81,1610900,14.2420901334245,14.4360485593661,14.0995900653858,14.0995900653858,2034820.08107694,0.0,1.0
2014-07-02,17.81,18.12,17.77,18.01,1507100,14.0995900653858,14.3450068492302,14.0679233835994,14.2579234743177,1903704.35420638,0.0,1.0
2014-07-03,18.15,18.21,17.94,17.98,615200,14.36875686057,14.4162568832496,14.2025067811915,14.2341734629779,777094.365807026,0.0,1.0
2014-07-07,17.93,18.15,17.92,18.15,1407900,14.1945901107449,14.36875686057,14.1866734402983,14.36875686057,1778399.1508773,0.0,1.0
2014-07-08,17.51,17.89,17.51,17.89,1472000,13.8620899519879,14.1629234289585,13.8620899519879,14.1629234289585,1859367.53327039,0.0,1.0
2014-07-09,17.49,17.68,17.46,17.6,1372500,13.8462566110947,13.99667334958,13.8225065997549,13.9333399860073,1733683.38275381,0.0,1.0
2014-07-10,17.32,17.405,16.93,17.12,2077800,13.7116732135026,13.7789649122987,13.4029230660854,13.5533398045707,2624588.22053615,0.0,1.0
2014-07-11,17.27,17.38,17.14,17.24,1062900,13.6720898612696,13.7591732361822,13.5691731454639,13.6483398499298,1342609.88526705,0.0,1.0
2014-07-14,17.55,17.67,17.47,17.47,1606100,13.8937566337743,13.9887566791334,13.8304232702015,13.8304232702015,2028756.92607715,0.0,1.0
2014-07-15,17.38,17.63,17.23,17.5,1182900,13.7591732361822,13.9570899973471,13.6404231794833,13.8541732815413,1494188.76026191,0.0,1.0
2014-07-16,17.23,17.47,17.21,17.46,901200,13.6404231794833,13.8304232702015,13.6245898385901,13.8225065997549,1138357.35121146,0.0,1.0
2014-07-17,16.92,17.25,16.86,17.03,1462800,13.3950063956388,13.6562565203764,13.3475063729592,13.4820897705514,1847746.48618745,0.0,1.0
2014-07-18,17.29,17.31,16.94,16.94,1815900,13.6879232021628,13.703756543056,13.410839736532,13.410839736532,2293767.32585985,0.0,1.0
2014-07-21,17.06,17.2,17.0,17.19,1205300,13.5058397818911,13.6166731681435,13.4583397592116,13.6087564976969,1522483.4835943,0.0,1.0
2014-07-22,17.15,17.21,17.08,17.17,1008600,13.5770898159105,13.6245898385901,13.5216731227843,13.5929231568037,1274020.44433187,0.0,1.0
2014-07-23,17.2,17.27,17.05,17.21,786900,13.6166731681435,13.6720898612696,13.4979231114445,13.6245898385901,993978.472778848,0.0,1.0
2014-07-24,17.24,17.35,17.14,17.2,1054900,13.6483398499298,13.7354232248424,13.5691731454639,13.6166731681435,1332504.62693406,0.0,1.0
2014-07-25,17.15,17.21,17.04,17.07,1270700,13.5770898159105,13.6245898385901,13.490006440998,13.5137564523377,1605093.9704665,0.0,1.0
2014-07-28,17.18,17.25,16.97,17.2,1332100,13.6008398272503,13.6562565203764,13.4345897478718,13.6166731681435,1682651.8281722,0.0,1.0
2014-07-29,16.71,17.13,16.64,16.77,3147800,13.2287563162603,13.5612564750173,13.1733396231341,13.2762563389399,3976166.52257373,0.0,1.0
2014-07-30,16.74,16.9,16.51,16.88,1489400,13.2525063276001,13.3791730547456,13.0704229073284,13.3633397138524,1881346.47014464,0.0,1.0
2014-07-31,16.18,16.65,16.16,16.53,2242400,12.8091727825908,13.1812562935807,12.7933394416976,13.0862562482216,2832503.91073744,0.0,1.0
2014-08-01,16.03,16.275,15.89,16.16,1699500,12.6904227258919,12.8843811518334,12.5795893396395,12.7933394416976,2146735.81711482,0.0,1.0
2014-08-04,16.21,16.27,15.97,16.08,1750500,12.8329227939306,12.8804228166101,12.6429227032123,12.7300060781248,2211156.83898764,0.0,1.0
2014-08-05,16.29,16.39,16.08,16.08,1764700,12.8962561575033,12.9754228619693,12.7300060781248,12.7300060781248,2229093.67252871,0.0,1.0
2014-08-06,16.49,16.64,16.15,16.15,1784700,13.0545895664352,13.1733396231341,12.785422771251,12.785422771251,2254356.81836119,0.0,1.0
2014-08-07,16.3,16.68,16.2,16.58,1640400,12.9041728279499,13.2050063049205,12.825006123484,13.1258396004546,2072083.22117986,0.0,1.0
2014-08-08,16.37,16.43,16.22,16.29,1690600,12.9595895210761,13.0070895437557,12.8408394643772,12.8962561575033,2135493.71721937,0.0,1.0
2014-08-11,16.65,17.54,16.61,16.93,1698700,13.1812562935807,13.8858399633277,13.1495896117944,13.4029230660854,2145725.29128153,0.0,1.0
2014-08-12,16.58,16.72,16.49,16.58,1626500,13.1258396004546,13.2366729867069,13.0545895664352,13.1258396004546,2054525.33482628,0.0,1.0
2014-08-13,16.8,16.82,16.57,16.6,1338800,13.3000063502797,13.3158396911729,13.117922930008,13.1416729413478,1691114.98202608,0.0,1.0
2014-08-14,17.05,17.05,16.78,16.78,1024800,13.4979231114445,13.4979231114445,13.2841730093865,13.2841730093865,1294483.59245618,0.0,1.0
2014-08-15,16.83,17.15,16.53,17.14,1942400,13.3237563616195,13.5770898159105,13.0862562482216,13.5691731454639,2453556.72325026,0.0,1.0
2014-08-18,17.4,17.4,17.02,17.02,1737300,13.7750065770754,13.7750065770754,13.4741731001048,13.4741731001048,2194483.1627382,0.0,1.0
2014-08-19,17.44,17.54,17.35,17.4,1096300,13.8066732588618,13.8858399633277,13.7354232248424,13.7750065770754,1384799.33880728,0.0,1.0
2014-08-20,17.46,17.58,17.3,17.38,1351500,13.8225065997549,13.9175066451141,13.6958398726094,13.7591732361822,1707157.07962971,0.0,1.0
2014-08-21,17.76,17.8,17.33,17.43,1038500,14.0600067131528,14.0916733949392,13.7195898839492,13.7987565884152,1311788.84735142,0.0,1.0
2014-08-22,17.63,17.8,17.63,17.72,675400,13.9570899973471,14.0916733949392,13.9570899973471,14.0283400313664,853136.434762783,0.0,1.0
2014-08-25,17.85,17.92,17.675,17.73,949600,14.1312567471722,14.1866734402983,13.9927150143567,14.036256701813,1199494.16412606,0.0,1.0
2014-08-26,17.96,18.02,17.84,17.89,1126100,14.2183401220847,14.2658401447643,14.1233400767256,14.1629234289585,1422441.42609768,0.0,1.0
2014-08-27,17.93,18.08,17.93,17.98,946200,14.1945901107449,14.3133401674438,14.1945901107449,14.2341734629779,1195199.42933454,0.0,1.0
2014-08-28,17.77,17.9,17.68,17.82,682000,14.0679233835994,14.1708400994051,13.99667334958,14.1075067358324,861473.272887502,0.0,1.0
2014-08-29,17.85,17.935,17.75,17.81,824200,14.1312567471722,14.1985484459682,14.0520900427062,14.0995900653858,1041094.23975642,0.0,1.0
2014-09-02,18.07,18.14,17.88,17.95,865800,14.3054234969972,14.3608401901234,14.1550067585119,14.2104234516381,1093641.58308798,0.0,1.0
2014-09-03,17.82,18.2,17.795,18.2,806900,14.1075067358324,14.408340212803,14.0877150597159,14.408340212803,1019241.61861133,0.0,1.0
2014-09-04,17.59,17.97,17.54,17.84,890600,13.9254233155607,14.2262567925313,13.8858399633277,14.1233400767256,1124967.88392025,0.0,1.0
2014-09-05,17.57,17.59,17.36,17.5,576400,13.9095899746675,13.9254233155607,13.743339895289,13.8541732815413,728083.862892018,0.0,1.0
2014-09-08,17.45,17.57,17.325,17.46,542500,13.8620899519879,13.9574166450675,13.7627913133634,13.8700338430779,682914.699932562,0.06,1.0
2014-09-09,17.15,17.41,17.14,17.4,723600,13.623773219289,13.8303143876281,13.615829328199,13.8223704965381,910888.620960739,0.0,1.0
2014-09-10,17.25,17.2901,17.05,17.2,839600,13.7032121301886,13.7350671334594,13.5443343083893,13.6634926747388,1056912.77799701,0.0,1.0
2014-09-11,17.39,17.42,17.1,17.14,2916100,13.8144266054481,13.838258278718,13.5840537638392,13.615829328199,3670871.07184027,0.0,1.0
2014-09-12,17.42,17.4899,17.23,17.35,1147600,13.838258278718,13.8937860774369,13.6873243480087,13.7826510410883,1444632.09150711,0.0,1.0
2014-09-15,17.27,17.4,17.17,17.4,1001800,13.7190999123686,13.8223704965381,13.6396610014689,13.8223704965381,1261094.83205979,0.0,1.0
2014-09-16,17.36,17.42,17.18,17.24,1023200,13.7905949321782,13.838258278718,13.6476048925589,13.6952682390987,1288033.77137511,0.0,1.0
2014-09-17,17.27,17.48,17.13,17.41,940200,13.7190999123686,13.8859216252578,13.6078854371091,13.8303143876281,1183550.96935777,0.0,1.0
2014-09-18,17.36,17.44,17.28,17.37,734400,13.7905949321782,13.854146060898,13.7270438034585,13.7985388232682,924483.973512395,0.0,1.0
2014-09-19,17.13,17.47,17.09,17.42,2031800,13.6078854371091,13.8779777341678,13.5761098727492,13.838258278718,2557688.64022668,0.0,1.0
2014-09-22,17.06,17.09,16.84,17.04,1395857,13.5522781994793,13.5761098727492,13.3775125955001,13.5363904172994,1757145.18765671,0.0,1.0
2014-09-23,17.0,17.31,16.995,17.0,1819554,13.5046148529395,13.7508754767284,13.5006429073945,13.5046148529395,2290507.23303427,0.0,1.0
2014-09-24,17.13,17.18,16.98,17.02,870829,13.6078854371091,13.6476048925589,13.4887270707596,13.5205026351194,1096224.74696326,0.0,1.0
2014-09-25,16.84,17.1,16.77,17.06,1425524,13.3775125955001,13.5840537638392,13.3219053578703,13.5522781994793,1794490.86581873,0.0,1.0
2014-09-26,16.95,17.06,16.79,16.85,898968,13.4648953974897,13.5522781994793,13.3377931400503,13.3854564865901,1131646.93450502,0.0,1.0
2014-09-29,16.93,17.07,16.66,16.72,988535,13.4490076153098,13.5602220905693,13.2345225558807,13.2821859024205,1244396.46617112,0.0,1.0
2014-09-30,16.96,17.055,16.79,16.93,2217239,13.4728392885797,13.5483062539343,13.3377931400503,13.4490076153098,2791124.62002538,0.0,1.0
2014-10-01,16.96,17.12,16.75,16.89,3552580,13.4728392885797,13.5999415460191,13.3060175756904,13.4172320509499,4472090.51555099,0.0,1.0
2014-10-02,17.01,17.15,16.8,16.97,3688034,13.5125587440295,13.623773219289,13.3457370311402,13.4807831796696,4642603.9307854,0.0,1.0
2014-10-03,17.14,17.33,17.13,17.22,977406,13.615829328199,13.7667632589083,13.6078854371091,13.6793804569187,1230386.95889822,0.0,1.0
2014-10-06,17.01,17.24,17.0,17.24,784186,13.5125587440295,13.6952682390987,13.5046148529395,13.6952682390987,987156.031117631,0.0,1.0
2014-10-07,16.93,17.14,16.825,16.87,2883228,13.4490076153098,13.615829328199,13.3655967588651,13.40134426877,3629490.84692563,0.0,1.0
2014-10-08,17.06,17.06,16.75,16.92,1427634,13.5522781994793,13.5522781994793,13.3060175756904,13.4410637242198,1797146.99488207,0.0,1.0
2014-10-09,16.51,17.02,16.5,17.02,1489727,13.1153641895313,13.5205026351194,13.1074202984413,13.5205026351194,1875311.46025149,0.0,1.0
2014-10-10,16.43,16.67,16.355,16.43,1768140,13.0518130608115,13.2424664469707,12.9922338776368,13.0518130608115,2225785.80191477,0.0,1.0
2014-10-13,16.27,16.655,16.26,16.45,1464775,12.9247108033721,13.2305506103357,12.9167669122821,13.0677008429915,1843901.16054142,0.0,1.0
2014-10-14,16.46,16.72,16.31,16.4,1838597,13.0756447340814,13.2821859024205,12.956486367732,13.0279813875416,2314479.11253808,0.0,1.0
2014-10-15,15.98,16.235,15.68,16.21,2172479,12.6943379617631,12.8969071845572,12.4560212290642,12.8770474568323,2734779.43667244,0.0,1.0
2014-10-16,16.1,16.36,15.69,15.71,1501693,12.7896646548427,12.9962058231818,12.4639651201542,12.4798529023341,1890374.60734715,0.0,1.0
2014-10-17,16.6,16.66,16.18,16.34,1525775,13.1868592093409,13.2345225558807,12.8532157835624,12.9803180410019,1920689.72587946,0.0,1.0
2014-10-20,16.83,16.885,16.52,16.56,1308599,13.3695687044101,13.4132601054049,13.1233080806212,13.1550836449811,1647302.292013,0.0,1.0
2014-10-21,17.43,17.45,16.94,16.98,1320528,13.846202169808,13.8620899519879,13.4569515063997,13.4887270707596,1662318.86243787,0.0,1.0
2014-10-22,17.05,17.585,17.04,17.55,1160640,13.5443343083893,13.9693324817024,13.5363904172994,13.9415288628876,1461047.2208843,0.0,1.0
2014-10-23,17.27,17.486,17.19,17.28,1204179,13.7190999123686,13.8906879599118,13.6555487836488,13.7270438034585,1515855.37410155,0.0,1.0
2014-10-24,17.3,17.36,17.14,17.32,1053976,13.7429315856384,13.7905949321782,13.615829328199,13.7588193678184,1326775.49083156,0.0,1.0
2014-10-27,17.28,17.335,17.14,17.23,1389184,13.7270438034585,13.7707352044533,13.615829328199,13.6873243480087,1748745.02214031,0.0,1.0
2014-10-28,17.77,17.77,17.27,17.39,1830545,14.1162944668668,14.1162944668668,13.7190999123686,13.8144266054481,2304343.02191345,0.0,1.0
2014-10-29,17.66,17.99,17.47,17.84,1464171,14.0289116648772,14.291060070846,13.8779777341678,14.1719017044965,1843140.82786167,0.0,1.0
2014-10-30,17.85,17.97,17.58,17.6,1173106,14.1798455955865,14.2751722886661,13.9653605361575,13.9812483183374,1476739.78244993,0.0,1.0
2014-10-31,18.13,18.24,17.99,18.18,1268866,14.4022745461055,14.4896573480951,14.291060070846,14.4419940015553,1597285.24174125,0.0,1.0
2014-11-03,18.04,18.2,17.98,18.15,1064806,14.3307795262958,14.4578817837352,14.283116179756,14.4181623282854,1340408.60825141,0.0,1.0
2014-11-04,18.21,18.25,17.86,17.97,1007226,14.4658256748252,14.4976012391851,14.1877894866765,14.2751722886661,1267925.23788806,0.0,1.0
2014-11-05,18.3,18.47,18.2,18.32,1023852,14.5373206946349,14.6723668431643,14.4578817837352,14.5532084768148,1288854.52784397,0.0,1.0
2014-11-06,18.2,18.22,17.82,18.22,1252590,14.4578817837352,14.4737695659152,14.1560139223166,14.4737695659152,1576796.54191434,0.0,1.0
2014-11-07,18.12,18.2,17.99,18.14,1208088,14.3943306550155,14.4578817837352,14.291060070846,14.4102184371955,1520776.13642789,0.0,1.0
2014-11-10,18.1,18.18,17.91,18.13,786943,14.3784428728356,14.4419940015553,14.2275089421263,14.4022745461055,990626.622505124,0.0,1.0
2014-11-11,17.94,18.29,17.87,18.14,1414049,14.2513406153962,14.5293768035449,14.1957333777664,14.4102184371955,1780045.8037326,0.0,1.0
2014-11-12,17.9,17.93,17.53,17.58,1798864,14.2195650510363,14.2433967243062,13.9256410807076,13.9653605361575,2264462.06226634,0.0,1.0
2014-11-13,17.9,18.09,17.8,17.94,883873,14.2195650510363,14.3704989817456,14.1401261401367,14.2513406153962,1112644.91165621,0.0,1.0
2014-11-14,17.83,18.14,17.81,18.03,1687647,14.1639578134066,14.4102184371955,14.1480700312266,14.3228356352059,2124458.88404992,0.0,1.0
2014-11-17,17.8,17.9,17.72,17.79,985852,14.1401261401367,14.2195650510363,14.076575011417,14.1321822490467,1241019.02812519,0.0,1.0
2014-11-18,17.74,18.01,17.73,17.83,965438,14.0924627935969,14.3069478530259,14.0845189025069,14.1639578134066,1215321.29414468,0.0,1.0
2014-11-19,17.42,17.77,17.35,17.75,1193710,13.838258278718,14.1162944668668,13.7826510410883,14.1004066846868,1502676.69392903,0.0,1.0
2014-11-20,17.55,17.57,17.23,17.29,2351328,13.9415288628876,13.9574166450675,13.6873243480087,13.7349876945485,2959919.73375673,0.0,1.0
2014-11-21,17.34,17.88,17.33,17.78,1334773,13.7747071499983,14.2036772688564,13.7667632589083,14.1242383579567,1680250.88068771,0.0,1.0
2014-11-24,17.55,17.61,17.4,17.43,981816,13.9415288628876,13.9891922094273,13.8223704965381,13.846202169808,1235938.39452348,0.0,1.0
2014-11-25,17.78,17.805,17.55,17.59,811531,14.1242383579567,14.1440980856817,13.9415288628876,13.9733044272474,1021578.70848106,0.0,1.0
2014-11-26,17.58,17.78,17.56,17.78,606390,13.9653605361575,14.1242383579567,13.9494727539775,14.1242383579567,763341.280907105,0.0,1.0
2014-11-28,17.34,17.67,17.32,17.55,371706,13.7747071499983,14.0368555559671,13.7588193678184,13.9415288628876,467914.269959692,0.0,1.0
2014-12-01,17.01,17.3,17.01,17.23,1027245,13.5125587440295,13.7429315856384,13.5125587440295,13.6873243480087,1293125.73443728,0.0,1.0
2014-12-02,17.03,17.18,16.9,17.05,1166379,13.5284465262094,13.6476048925589,13.4251759420399,13.5443343083893,1468271.64017077,0.0,1.0
2014-12-03,17.1,17.21,16.96,17.07,1438350,13.5840537638392,13.6714365658288,13.4728392885797,13.5602220905693,1810636.60580276,0.0,1.0
2014-12-04,17.07,17.17,16.95,17.11,668999,13.5602220905693,13.6396610014689,13.4648953974897,13.5919976549291,842155.302009553,0.0,1.0
2014-12-05,17.41,17.43,17.12,17.12,1355293,13.8303143876281,13.846202169808,13.5999415460191,13.5999415460191,1706082.05053585,0.0,1.0
2014-12-08,17.03,17.69,16.985,17.29,1808397,13.5761098727492,14.1022538842591,13.540236417419,13.7833787257683,2268470.21706989,0.06,1.0
2014-12-09,16.86,16.97,16.72,16.83,1885485,13.4405879303906,13.5282785989756,13.3289816249188,13.4166722935038,2365170.12980668,0.0,1.0
2014-12-10,16.5,16.87,16.446,16.77,2345151,13.1536002877488,13.4485598093528,13.1105521413525,13.3688410197301,2941779.48649088,0.0,1.0
2014-12-11,16.57,16.78,16.505,16.61,1050903,13.2094034404847,13.3768128986924,13.1575862272299,13.2412909563338,1318262.61408827,0.0,1.0
2014-12-12,15.89,16.39,15.89,16.35,1306810,12.6673156710502,13.0659096191638,12.6673156710502,13.0340221033147,1639274.76343364,0.0,1.0
2014-12-15,15.57,16.0,15.49,16.0,1903196,12.4122155442575,12.7550063396352,12.3484405125593,12.7550063396352,2387386.97489906,0.0,1.0
2014-12-16,15.79,16.17,15.44,15.53,1902182,12.5875968814275,12.8905282819938,12.3085811177479,12.3803280284084,2386115.00375549,0.0,1.0
2014-12-17,16.41,16.41,15.78,15.83,1666325,13.0818533770883,13.0818533770883,12.5796250024652,12.6194843972766,2090253.76311672,0.0,1.0
2014-12-18,16.76,16.78,16.45,16.64,1314228,13.3608691407678,13.3768128986924,13.1137408929374,13.2652065932206,1648579.97245037,0.0,1.0
2014-12-19,16.94,17.13,16.67,16.8,3485102,13.5043629620887,13.6558286623719,13.2891222301074,13.3927566566169,4371744.7498811,0.0,1.0
2014-12-22,17.07,17.11,16.94,17.01,611138,13.6079973885983,13.6398849044474,13.5043629620887,13.5601661148246,766617.25910829,0.0,1.0
2014-12-23,17.26,17.5,17.095,17.14,1552574,13.7594630888814,13.950788183976,13.627927086004,13.6638005413342,1947563.43811512,0.0,1.0
2014-12-24,17.31,17.38,17.18,17.27,824499,13.7993224836928,13.8551256364287,13.6956880571833,13.7674349678437,1034259.30561923,0.0,1.0
2014-12-26,17.35,17.46,17.31,17.43,864655,13.8312099995419,13.9189006681269,13.7993224836928,13.8949850312401,1084631.36995945,0.0,1.0
2014-12-29,17.54,17.6649,17.28,17.36,678572,13.9826756998251,14.0822444680638,13.775406846806,13.8391818785042,851207.103383573,0.0,1.0
2014-12-30,17.55,17.67,17.36,17.46,564045,13.9906475787873,14.0863101263346,13.8391818785042,13.9189006681269,707543.356678422,0.0,1.0
2014-12-31,17.22,17.65,17.22,17.64,753501,13.7275755730324,14.0703663684101,13.7275755730324,14.0623944894478,945198.746200294,0.0,1.0
2015-01-02,17.06,17.39,16.85,17.36,806316,13.600025509636,13.863097515391,13.4326160514283,13.8391818785042,1011450.37928448,0.0,1.0
2015-01-05,16.56,16.98,16.445,16.9,832065,13.2014315615224,13.5362504779378,13.1097549534563,13.4724754462397,1043750.16722891,0.0,1.0
2015-01-06,16.3,16.69,16.2535,16.57,1454710,12.9941627085033,13.3050659880319,12.9570934713288,13.2094034404847,1824801.91543878,0.0,1.0
2015-01-07,16.46,16.65,16.35,16.41,1057505,13.1217127718997,13.2731784721829,13.0340221033147,13.0818533770883,1326544.22502497,0.0,1.0
2015-01-08,16.53,16.83,16.48,16.6,1082255,13.1775159246356,13.4166722935038,13.1376565298242,13.2333190773715,1357590.85796701,0.0,1.0
2015-01-09,15.92,16.51,15.92,16.51,1415242,12.691231307937,13.1615721667111,12.691231307937,13.1615721667111,1775292.88477388,0.0,1.0
2015-01-12,16.05,16.1,15.58,15.89,1519082,12.7948657344465,12.8347251292579,12.4201874232198,12.6673156710502,1905550.75809514,0.0,1.0
2015-01-13,15.92,16.435,15.83,16.17,1445178,12.691231307937,13.101783074494,12.6194843972766,12.8905282819938,1812844.8849255,0.0,1.0
2015-01-14,15.58,15.7,15.36,15.66,924898,12.4201874232198,12.515849970767,12.2448060860498,12.4839624549179,1160200.75615448,0.0,1.0
2015-01-15,14.99,15.71,14.99,15.58,2439060,11.9498465644457,12.5238218497293,11.9498465644457,12.4201874232198,3059579.81994356,0.0,1.0
2015-01-16,15.35,15.37,14.89,14.89,1480735,12.2368342070875,12.252777965012,11.870127774823,11.870127774823,1857447.92038086,0.0,1.0
2015-01-20,15.17,15.45,15.025,15.39,1002520,12.0933403857666,12.3165529967102,11.9777481408137,12.2687217229366,1257570.52351718,0.0,1.0
2015-01-21,15.48,15.68,15.03,15.11,1632151,12.340468633597,12.4999062128425,11.9817340802948,12.045509111993,2047385.57587789,0.0,1.0
2015-01-22,15.87,15.87,15.425,15.61,911675,12.6513719131256,12.6513719131256,12.2966232993045,12.4441030601066,1143613.70050227,0.0,1.0
2015-01-23,15.77,15.95,15.69,15.82,778367,12.5716531235029,12.7151469448238,12.5078780918047,12.6115125183143,976390.890634103,0.0,1.0
2015-01-26,15.93,16.02,15.6,15.71,793769,12.6992031868993,12.7709500975597,12.4361311811443,12.5238218497293,995711.304394634,0.0,1.0
2015-01-27,15.81,15.98,15.61,15.67,779278,12.603540639352,12.7390625817106,12.4441030601066,12.4919343338802,977533.657608251,0.0,1.0
2015-01-28,15.42,15.94,15.4,15.9,1001323,12.2926373598234,12.7071750658615,12.2766936018989,12.6752875500125,1256068.99545126,0.0,1.0
2015-01-29,15.71,15.76,15.29,15.42,998943,12.5238218497293,12.5636812445406,12.1890029333139,12.2926373598234,1253083.50105118,0.0,1.0
2015-01-30,15.52,15.83,15.37,15.65,1648393,12.3723561494461,12.6194843972766,12.252777965012,12.4759905759557,2067759.69354433,0.0,1.0
2015-02-02,16.18,16.24,15.56,15.61,1587929,12.8985001609561,12.9463314347297,12.4042436652952,12.4441030601066,1991913.08286928,0.0,1.0
2015-02-03,16.63,16.72,16.32,16.35,1364113,13.2572347142583,13.3289816249188,13.0101064664279,13.0340221033147,1711156.18595798,0.0,1.0
2015-02-04,16.35,16.79,16.31,16.51,1279666,13.0340221033147,13.3847847776547,13.0021345874656,13.1615721667111,1605225.07435975,0.0,1.0
2015-02-05,16.6,16.65,16.28,16.37,804697,13.2333190773715,13.2731784721829,12.9782189505788,13.0499658612392,1009419.49044678,0.0,1.0
2015-02-06,16.95,17.11,16.7,16.71,1296188,13.512334841051,13.6398849044474,13.3130378669942,13.3210097459565,1625950.42666151,0.0,1.0
2015-02-09,16.83,17.1,16.805,16.84,1222920,13.4166722935038,13.6319130254851,13.3967425960981,13.424644172466,1534042.35787778,0.0,1.0
2015-02-10,16.89,17.04,16.65,16.91,1071569,13.4645035672774,13.5840817517115,13.2731784721829,13.4804473252019,1344186.23899252,0.0,1.0
2015-02-11,16.67,17.04,16.47,16.81,2010600,13.2891222301074,13.5840817517115,13.129684650862,13.4007285355792,2522115.56336397,0.0,1.0
2015-02-12,16.99,17.02,16.73,16.81,828978,13.5442223569001,13.5681379937869,13.336953503881,13.4007285355792,1039877.80537468,0.0,1.0
2015-02-13,17.02,17.125,16.89,16.98,964200,13.5681379937869,13.6518427228908,13.4645035672774,13.5362504779378,1209501.55485703,0.0,1.0
2015-02-17,16.79,17.04,16.71,16.97,918614,13.3847847776547,13.5840817517115,13.3210097459565,13.5282785989756,1152318.04741074,0.0,1.0
2015-02-18,16.45,16.78,16.4,16.71,919536,13.1137408929374,13.3768128986924,13.0738814981261,13.3210097459565,1153474.61288842,0.0,1.0
2015-02-19,16.62,16.76,16.27,16.31,880812,13.249262835296,13.3608691407678,12.9702470716165,13.0021345874656,1104898.8628259,0.0,1.0
2015-02-20,16.39,16.59,16.14,16.51,1350925,13.0659096191638,13.2253471984092,12.866612645107,13.1615721667111,1694613.03463517,0.0,1.0
2015-02-23,16.46,16.51,16.23,16.35,548110,13.1217127718997,13.1615721667111,12.9383595557674,13.0340221033147,687554.342701395,0.0,1.0
2015-02-24,16.49,16.77,16.47,16.49,623375,13.1456284087865,13.3688410197301,13.129684650862,13.1456284087865,781967.467080481,0.0,1.0
2015-02-25,16.42,16.56,16.275,16.44,572919,13.0898252560506,13.2014315615224,12.9742330110977,13.1057690139751,718674.985798728,0.0,1.0
2015-02-26,16.35,16.48,16.22,16.38,626662,13.0340221033147,13.1376565298242,12.9303876768052,13.0579377402015,786090.710817066,0.0,1.0
2015-02-27,16.26,16.46,16.26,16.36,903726,12.9622751926543,13.1217127718997,12.9622751926543,13.041993982277,1133642.40008786,0.0,1.0
2015-03-02,16.3,16.43,16.15,16.25,971830,12.9941627085033,13.0977971350129,12.8745845240693,12.954303313692,1219072.69866906,0.0,1.0
2015-03-03,16.29,16.38,16.195,16.22,940924,12.9861908295411,13.0579377402015,12.9104579793995,12.9303876768052,1180303.92138798,0.0,1.0
2015-03-04,16.32,16.38,16.06,16.21,1008247,13.0101064664279,13.0579377402015,12.8028376134088,12.9224157978429,1264754.52621856,0.0,1.0
2015-03-05,16.6,16.69,16.23,16.33,1436836,13.2333190773715,13.3050659880319,12.9383595557674,13.0180783453902,1802380.60161227,0.0,1.0
2015-03-06,16.93,17.2,16.55,16.55,2713402,13.5442223569001,13.7602259030527,13.2402173660187,13.2402173660187,3391696.8172482,0.06,1.0
2015-03-09,16.76,16.97,16.465,16.97,1464557,13.4082201241374,13.576222882256,13.1722162496373,13.576222882256,1830666.1952702,0.0,1.0
2015-03-10,16.03,16.55,16.02,16.53,1400385,12.8242105363915,13.2402173660187,12.8162104050526,13.2242171033407,1750452.51216817,0.0,1.0
2015-03-11,16.73,16.75,15.98,16.06,1530566,13.3842197301204,13.4002199927984,12.7842098796966,12.8482109304085,1913176.09067448,0.0,1.0
2015-03-12,17.0,17.05,16.79,16.91,1057142,13.600223276273,13.6402239329679,13.4322205181543,13.5282220942221,1321405.80598798,0.0,1.0
2015-03-13,17.08,17.1,16.65,16.97,1215748,13.6642243269849,13.6802245896628,13.3202186794085,13.576222882256,1519660.05117408,0.0,1.0
2015-03-16,17.42,17.47,16.96,17.14,1639144,13.9362287925103,13.9762294492052,13.5682227509171,13.7122251150188,2048896.36250415,0.0,1.0
2015-03-17,17.4,17.53,17.25,17.31,1078808,13.9202285298324,14.0242302372392,13.8002265597476,13.8482273477815,1348487.86137177,0.0,1.0
2015-03-18,17.3,17.43,17.17,17.31,1373601,13.8402272164425,13.9442289238493,13.7362255090357,13.8482273477815,1716973.06181279,0.0,1.0
2015-03-19,17.09,17.33,16.91,17.27,821931,13.6722244583239,13.8642276104595,13.5282220942221,13.8162268224256,1027396.88284214,0.0,1.0
2015-03-20,17.39,17.44,17.04,17.18,1559657,13.9122283984934,13.9522290551883,13.6322238016289,13.7442256403747,1949539.24368703,0.0,1.0
2015-03-23,17.46,17.54,17.27,17.39,1210816,13.9682293178663,14.0322303685781,13.8162268224256,13.9122283984934,1513495.15238552,0.0,1.0
2015-03-24,17.28,17.49,17.26,17.43,777894,13.8242269537645,13.9922297118832,13.8082266910866,13.9442289238493,972351.536542127,0.0,1.0
2015-03-25,16.99,17.39,16.96,17.29,813984,13.592223144934,13.9122283984934,13.5682227509171,13.8322270851035,1017463.29592554,0.0,1.0
2015-03-26,17.05,17.12,16.82,16.98,1362513,13.6402239329679,13.6962248523408,13.4562209121713,13.584223013595,1703113.28935385,0.0,1.0
2015-03-27,16.94,17.05,16.84,17.02,702716,13.5522224882391,13.6402239329679,13.4722211748492,13.616223538951,878380.579298381,0.0,1.0
2015-03-30,17.24,17.38,16.95,17.0,690997,13.7922264284086,13.9042282671544,13.5602226195781,13.600223276273,863732.069788427,0.0,1.0
2015-03-31,17.22,17.28,17.03,17.11,792044,13.7762261657306,13.8242269537645,13.6242236702899,13.6882247210018,990038.746164609,0.0,1.0
2015-04-01,17.13,17.28,16.94,17.19,994125,13.7042249836798,13.8242269537645,13.5522224882391,13.7522257717137,1242635.84918374,0.0,1.0
2015-04-02,17.79,18.08,17.55,17.95,11150443,14.2322336520527,14.4642374608833,14.0402304999171,14.3602357534765,13937824.9275292,0.0,1.0
2015-04-06,17.81,17.92,17.54,17.63,25123546,14.2482339147307,14.3362353594595,14.0322303685781,14.104231550629,31403916.9301817,0.0,1.0
2015-04-07,17.49,17.8,17.45,17.77,3074369,13.9922297118832,14.2402337833917,13.9602291865273,14.2162333893748,3842898.15970746,0.0,1.0
2015-04-08,17.54,17.58,17.34,17.5,1931906,14.0322303685781,14.0642308939341,13.8722277417985,14.0002298432222,2414842.85462409,0.0,1.0
2015-04-09,17.97,18.0,17.475,17.51,1602835,14.3762360161545,14.4002364101714,13.9802295148747,14.0082299745612,2003510.85761491,0.0,1.0
2015-04-10,17.72,18.0,17.525,17.97,1647470,14.1762327326798,14.4002364101714,14.0202301715697,14.3762360161545,2059303.69164315,0.0,1.0
2015-04-13,17.7,17.8,17.54,17.67,1171940,14.1602324700019,14.2402337833917,14.0322303685781,14.1362320759849,1464900.95017467,0.0,1.0
2015-04-14,17.58,17.77,17.43,17.66,1666971,14.0642308939341,14.2162333893748,13.9442289238493,14.1282319446459,2083679.54145572,0.0,1.0
2015-04-15,17.72,17.82,17.54,17.58,1182949,14.1762327326798,14.2562340460697,14.0322303685781,14.0642308939341,1478661.97425481,0.0,1.0
2015-04-16,17.74,17.77,17.58,17.66,1062121,14.1922329953578,14.2162333893748,14.0642308939341,14.1282319446459,1327629.45381203,0.0,1.0
2015-04-17,17.47,17.57,17.29,17.54,1648829,13.9762294492052,14.0562307625951,13.8322270851035,14.0322303685781,2061002.4137546,0.0,1.0
2015-04-20,17.83,17.87,17.48,17.52,1432283,14.2642341774087,14.2962347027646,13.9842295805442,14.0162301059002,1790324.3575772,0.0,1.0
2015-04-21,17.92,17.96,17.73,17.9,1685756,14.3362353594595,14.3682358848155,14.1842328640188,14.3202350967816,2107160.40596162,0.0,1.0
2015-04-22,17.99,18.085,17.73,17.91,2204873,14.3922362788324,14.4682375265528,14.1842328640188,14.3282352281205,2756046.00296473,0.0,1.0
2015-04-23,18.11,18.18,17.78,17.9,1677577,14.4882378549002,14.5442387742731,14.2242335207138,14.3202350967816,2096936.82380598,0.0,1.0
2015-04-24,17.79,18.12,17.785,18.1,1383188,14.2322336520527,14.4962379862392,14.2282335863832,14.4802377235612,1728956.61507433,0.0,1.0
2015-04-27,17.55,17.84,17.39,17.82,1679756,14.0402304999171,14.2722343087477,13.9122283984934,14.2562340460697,2099660.52908989,0.0,1.0
2015-04-28,17.94,17.96,17.4801,17.52,1502054,14.3522356221375,14.3682358848155,13.9843095818576,14.0162301059002,1877536.67578005,0.0,1.0
2015-04-29,17.99,18.2,17.84,17.87,1608664,14.3922362788324,14.5602390369511,14.2722343087477,14.2962347027646,2010796.98799579,0.0,1.0
2015-04-30,17.0,17.7,16.87,17.13,3102793,13.600223276273,14.1602324700019,13.4962215688662,13.7042249836798,3878427.57640777,0.0,1.0
2015-05-01,17.41,17.46,17.03,17.1,2669427,13.9282286611713,13.9682293178663,13.6242236702899,13.6802245896628,3336728.96967587,0.0,1.0
2015-05-04,17.57,17.69,17.42,17.45,1444105,14.0562307625951,14.1522323386629,13.9362287925103,13.9602291865273,1805101.61497346,0.0,1.0
2015-05-05,17.53,17.7,17.405,17.5,1538536,14.0242302372392,14.1602324700019,13.9242285955019,14.0002298432222,1923138.42711908,0.0,1.0
2015-05-06,17.69,17.7,17.44,17.64,1314771,14.1522323386629,14.1602324700019,13.9522290551883,14.112231681968,1643436.76908554,0.0,1.0
2015-05-07,17.84,17.98,17.59,17.66,1505315,14.2722343087477,14.3842361474934,14.0722310252731,14.1282319446459,1881612.85885982,0.0,1.0
2015-05-08,18.0,18.02,17.76,17.94,1118012,14.4002364101714,14.4162366728494,14.2082332580358,14.3522356221375,1397492.05685162,0.0,1.0
2015-05-11,18.47,18.56,18.03,18.05,2292109,14.7762425831037,14.8482437651545,14.4242368041884,14.4402370668663,2865089.21276167,0.0,1.0
2015-05-12,18.62,18.665,18.26,18.4,2746270,14.8962445531884,14.9322451442138,14.608239824985,14.7202416637308,3432781.14275151,0.0,1.0
2015-05-13,18.44,18.68,18.44,18.6,1116768,14.7522421890867,14.9442453412223,14.7522421890867,14.8802442905105,1395937.08238021,0.0,1.0
2015-05-14,18.36,18.62,18.33,18.54,1259877,14.6882411383748,14.8962445531884,14.6642407443579,14.8322435024765,1574820.39558614,0.0,1.0
2015-05-15,18.14,18.4699,18.09,18.36,1296846,14.5122382489172,14.7761625817903,14.4722375922223,14.6882411383748,1621030.88693126,0.0,1.0
2015-05-18,18.31,18.36,18.09,18.15,1488608,14.6482404816799,14.6882411383748,14.4722375922223,14.5202383802562,1860729.45171051,0.0,1.0
2015-05-19,18.38,18.47,18.27,18.36,1137757,14.7042414010528,14.7762425831037,14.616239956324,14.6882411383748,1422172.90165698,0.0,1.0
2015-05-20,18.19,18.46,18.18,18.4,1603996,14.5522389056121,14.7682424517647,14.5442387742731,14.7202416637308,2004962.08378959,0.0,1.0
2015-05-21,18.36,18.57,18.1,18.13,2092270,14.6882411383748,14.8562438964935,14.4802377235612,14.5042381175782,2615294.56373361,0.0,1.0
2015-05-22,18.3,18.45,18.235,18.32,1191433,14.6402403503409,14.7602423204257,14.5882394966375,14.6562406130189,1489266.80015143,0.0,1.0
2015-05-26,17.89,18.25,17.87,18.23,940379,14.3122349654426,14.600239693646,14.2962347027646,14.584239430968,1175454.4521258,0.0,1.0
2015-05-27,18.22,18.26,17.9,17.92,1318881,14.5762392996291,14.608239824985,14.3202350967816,14.3362353594595,1648574.18474266,0.0,1.0
2015-05-28,18.13,18.2,17.991,18.19,1548299,14.5042381175782,14.5602390369511,14.3930362919663,14.5522389056121,1935341.97676886,0.0,1.0
2015-05-29,18.0,18.12,17.84,18.08,1207867,14.4002364101714,14.4962379862392,14.2722343087477,14.4642374608833,1509808.96290308,0.0,1.0
2015-06-01,17.88,18.18,17.725,18.06,1607398,14.3042348341036,14.5442387742731,14.1802327983493,14.4482371982053,2009214.51397586,0.0,1.0
2015-06-02,18.21,18.28,17.814,17.88,1261513,14.5682391682901,14.624240087663,14.2514339672663,14.3042348341036,1576865.36201316,0.0,1.0
2015-06-03,18.38,18.56,18.16,18.31,1481868,14.7042414010528,14.8482437651545,14.5282385115952,14.6482404816799,1852304.59002461,0.0,1.0
2015-06-04,18.19,18.43,18.165,18.24,945525,14.5522389056121,14.7442420577477,14.5322385772646,14.592239562307,1181886.84652278,0.0,1.0
2015-06-05,18.28,18.41,18.11,18.32,1586623,14.624240087663,14.7282417950698,14.4882378549002,14.6562406130189,1983246.19030751,0.0,1.0
2015-06-08,17.99,18.27,17.982,18.15,973256,14.4482371982053,14.6731124853369,14.4418121900015,14.5767373622805,1211834.71726052,0.07,1.0
2015-06-09,18.09,18.2,17.87,17.99,1300192,14.5285498007523,14.616893663554,14.3518620751489,14.4482371982053,1618914.04183934,0.0,1.0
2015-06-10,18.55,18.66,18.21,18.27,1790953,14.8979877724685,14.9863316352702,14.6249249238087,14.6731124853369,2229977.54175867,0.0,1.0
2015-06-11,18.76,18.78,18.52,18.57,1513775,15.0666442378172,15.0827067583266,14.8738939917044,14.9140502929779,1884853.62445342,0.0,1.0
2015-06-12,18.81,18.86,18.61,18.62,934853,15.1068005390907,15.1469568403642,14.9461753339967,14.9542065942514,1164017.81333498,0.0,1.0
2015-06-15,18.42,18.76,18.4,18.55,1524187,14.7935813891574,15.0666442378172,14.777518868648,14.8979877724685,1897817.96587656,0.0,1.0
2015-06-16,18.65,18.71,18.34,18.37,1219732,14.9783003750155,15.0264879365437,14.7293313071198,14.7534250878839,1518730.51217111,0.0,1.0
2015-06-17,18.57,18.86,18.53,18.75,1028641,14.9140502929779,15.1469568403642,14.8819252519591,15.0586129775625,1280796.49691096,0.0,1.0
2015-06-18,18.78,18.86,18.56,18.65,1381225,15.0827067583266,15.1469568403642,14.9060190327232,14.9783003750155,1719811.0336316,0.0,1.0
2015-06-19,19.3,19.32,18.7,18.94,5381568,15.500332291571,15.5163948120804,15.018456676289,15.2112069224018,6700776.50248059,0.0,1.0
2015-06-22,19.26,19.49,19.05,19.42,1817648,15.4682072505522,15.6529262364103,15.2995507852035,15.5967074146274,2263216.40982346,0.0,1.0
2015-06-23,19.32,19.34,19.2,19.34,329071,15.5163948120804,15.5324573325898,15.420019689024,15.5324573325898,409737.686943246,0.0,1.0
2015-06-24,19.16,19.38,19.125,19.32,294892,15.3878946480052,15.5645823736086,15.3597852371138,15.5163948120804,367180.231555098,0.0,1.0
2015-06-25,18.82,19.165,18.81,19.04,2497412,15.1148317993454,15.3919102781326,15.1068005390907,15.2915195249488,3109614.08396457,0.0,1.0
2015-06-26,18.93,19.01,18.78,18.93,3228339,15.2031756621471,15.2674257441847,15.0827067583266,15.2031756621471,4019716.57948792,0.0,1.0
2015-06-29,18.19,18.89,18.17,18.66,1776685,14.6088624032993,15.1710506211283,14.5927998827899,14.9863316352702,2212211.96132981,0.0,1.0
2015-06-30,18.35,18.59,18.23,18.43,1735076,14.7373625673745,14.9301128134873,14.6409874443181,14.8016126494121,2160403.15588654,0.0,1.0
2015-07-01,18.38,18.8,18.34,18.65,1825026,14.7614563481386,15.098769278836,14.7293313071198,14.9783003750155,2272403.01287954,0.0,1.0
2015-07-02,18.33,18.44,18.21,18.38,1091428,14.7213000468651,14.8096439096668,14.6249249238087,14.7614563481386,1358974.76284781,0.0,1.0
2015-07-06,18.19,18.41,18.06,18.06,1199843,14.6088624032993,14.7855501289027,14.5044560199882,14.5044560199882,1493966.03017296,0.0,1.0
2015-07-07,18.29,18.33,17.79,18.18,1320957,14.6891750058463,14.7213000468651,14.2876119931113,14.6008311430446,1644769.26174439,0.0,1.0
2015-07-08,17.79,18.21,17.65,18.09,2345555,14.2876119931113,14.6249249238087,14.1751743495455,14.5285498007523,2920531.67948,0.0,1.0
2015-07-09,18.02,18.24,17.97,18.08,1158222,14.4723309789694,14.6490187045728,14.4321746776959,14.5205185404976,1442142.28311453,0.0,1.0
2015-07-10,18.36,18.5,18.12,18.35,1045301,14.7453938276292,14.857831471195,14.5526435815164,14.7373625673745,1301540.43929566,0.0,1.0
2015-07-13,18.6,18.69,18.42,18.55,992654,14.938144073742,15.0104254160343,14.7935813891574,14.8979877724685,1235987.83817158,0.0,1.0
2015-07-14,18.66,18.69,18.31,18.5,724365,14.9863316352702,15.0104254160343,14.7052375263557,14.857831471195,901931.922298361,0.0,1.0
2015-07-15,18.76,18.81,18.51,18.74,766902,15.0666442378172,15.1068005390907,14.8658627314497,15.0505817173078,954896.212647571,0.0,1.0
2015-07-16,19.0,19.15,18.83,18.97,960839,15.25939448393,15.3798633877505,15.1228630596001,15.2353007031659,1196373.88097055,0.0,1.0
2015-07-17,18.93,18.97,18.79,18.97,731861,15.2031756621471,15.2353007031659,15.0907380185813,15.2353007031659,911265.451236878,0.0,1.0
2015-07-20,18.89,19.23,18.855,18.99,680217,15.1710506211283,15.4441134697881,15.1429412102369,15.2513632236753,846961.720113513,0.0,1.0
2015-07-21,18.9,19.175,18.85,18.89,742401,15.179081881383,15.3999415383873,15.1389255801095,15.1710506211283,924389.169888421,0.0,1.0
2015-07-22,18.92,19.0,18.77,18.92,720543,15.1951444018924,15.25939448393,15.0746754980719,15.1951444018924,897173.017868931,0.0,1.0
2015-07-23,18.8,19.075,18.76,18.98,852922,15.098769278836,15.3196289358403,15.0666442378172,15.2433319634206,1062002.69067468,0.0,1.0
2015-07-24,18.98,19.28,18.85,19.02,2967718,15.2433319634206,15.4842697710616,15.1389255801095,15.2754570044394,3695208.35570389,0.0,1.0
2015-07-27,18.58,18.84,18.44,18.44,1504775,14.9220815532326,15.1308943198548,14.8096439096668,14.8096439096668,1873647.41308114,0.0,1.0
2015-07-28,18.85,18.87,18.48,18.75,1285594,15.1389255801095,15.1549881006189,14.8417689506856,15.0586129775625,1600737.56699349,0.0,1.0
2015-07-29,18.98,19.18,18.8,18.86,1617146,15.2433319634206,15.4039571685146,15.098769278836,15.1469568403642,2013564.4328717,0.0,1.0
2015-07-30,17.8,18.55,17.45,18.29,3925672,14.295643253366,14.8979877724685,14.0145491444515,14.6891750058463,4887990.02336233,0.0,1.0
2015-07-31,17.84,17.98,17.49,17.77,3216276,14.3277682943848,14.4402059379506,14.0466741854703,14.2715494726019,4004696.52084527,0.0,1.0
2015-08-03,17.75,17.85,17.555,17.84,1638302,14.2554869520925,14.3357995546395,14.0988773771259,14.3277682943848,2039906.50040415,0.0,1.0
2015-08-04,17.71,17.96,17.63,17.75,1321615,14.2233619110737,14.4241434174412,14.1591118290361,14.2554869520925,1645588.56030917,0.0,1.0
2015-08-05,17.8,18.01,17.72,17.77,1595247,14.295643253366,14.4642997187147,14.2313931713284,14.2715494726019,1986297.23033373,0.0,1.0
2015-08-06,17.76,17.92,17.68,17.83,1698192,14.2635182123472,14.3920183764224,14.1992681303096,14.3197370341301,2114477.61141372,0.0,1.0
2015-08-07,17.55,17.86,17.35,17.68,1344436,14.0948617469985,14.3438308148942,13.9342365419045,14.1992681303096,1674003.77694549,0.0,1.0
2015-08-10,18.34,18.39,17.65,17.73,2163110,14.7293313071198,14.7694876083933,14.1751743495455,14.2394244315831,2693363.09794483,0.0,1.0
2015-08-11,18.19,18.31,18.0,18.08,1171679,14.6088624032993,14.7052375263557,14.45626845846,14.5205185404976,1458898.05938529,0.0,1.0
2015-08-12,18.09,18.15,17.49,18.02,1676886,14.5285498007523,14.5767373622805,14.0466741854703,14.4723309789694,2087948.77369173,0.0,1.0
2015-08-13,18.3,18.34,18.04,18.06,1005600,14.697206266101,14.7293313071198,14.4883934994788,14.5044560199882,1252107.35066332,0.0,1.0
2015-08-14,18.53,18.53,18.26,18.38,1412189,14.8819252519591,14.8819252519591,14.6650812250822,14.7614563481386,1758365.38129065,0.0,1.0
2015-08-17,18.42,18.48,18.22,18.39,1039509,14.7935813891574,14.8417689506856,14.6329561840634,14.7694876083933,1294328.61971029,0.0,1.0
2015-08-18,18.34,18.485,18.26,18.41,921190,14.7293313071198,14.845784580813,14.6650812250822,14.7855501289027,1147005.53933725,0.0,1.0
2015-08-19,18.12,18.53,17.89,18.28,784434,14.5526435815164,14.8819252519591,14.3679245956583,14.6811437455916,976725.912400783,0.0,1.0
2015-08-20,17.58,17.95,17.57,17.94,1188292,14.1189555277626,14.4161121571865,14.1109242675079,14.4080808969318,1479583.48044393,0.0,1.0
2015-08-21,17.27,17.49,16.95,17.27,2277929,13.8699864598669,14.0466741854703,13.6129861317165,13.8699864598669,2836328.20722865,0.0,1.0
2015-08-24,16.42,17.0,16.0,16.1,2878639,13.1873293382174,13.65314243299,12.85001640752,12.930329010067,3584293.0109448,0.0,1.0
2015-08-25,16.18,16.96,16.17,16.94,1882390,12.9945790921046,13.6210173919712,12.9865478318499,13.6049548714618,2343828.91389729,0.0,1.0
2015-08-26,16.78,16.825,16.17,16.58,1629413,13.4764547073866,13.5125953785328,12.9865478318499,13.3158295022926,2028838.49897212,0.0,1.0
2015-08-27,17.67,17.68,16.87,17.02,2309754,14.1912368700549,14.1992681303096,13.5487360496789,13.6692049534994,2875954.61577565,0.0,1.0
2015-08-28,17.76,17.92,17.42,17.56,1435968,14.2635182123472,14.3920183764224,13.9904553636874,14.1028930072532,1787973.43687082,0.0,1.0
2015-08-31,17.89,17.99,17.5,17.55,1377791,14.3679245956583,14.4482371982053,14.054705445725,14.0948617469985,1715535.24142578,0.0,1.0
2015-09-01,17.41,17.67,17.33,17.47,1803613,13.9824241034327,14.1912368700549,13.9181740213951,14.0306116649609,2245740.94575568,0.0,1.0
2015-09-02,17.68,17.77,17.38,17.73,1225123,14.1992681303096,14.2715494726019,13.9583303226686,14.2394244315831,1525443.03278311,0.0,1.0
2015-09-03,17.73,18.01,17.7,17.75,1101955,14.2394244315831,14.4642997187147,14.215330650819,14.2554869520925,1372082.2947496,0.0,1.0
2015-09-04,17.42,17.68,17.295,17.47,949994,13.9904553636874,14.1992681303096,13.8900646105037,14.0306116649609,1182870.39626695,0.0,1.0
2015-09-08,17.92,18.01,17.6,17.82,1602821,14.4482371982053,14.5208008894909,14.1902329625231,14.3676108745546,1987962.40163941,0.07,1.0
2015-09-09,17.73,18.5,17.685,18.3,1094294,14.295047183269,14.9158698753794,14.2587653376262,14.754617228078,1357241.59362748,0.0,1.0
2015-09-10,17.86,18.0,17.63,17.72,354705,14.3998614040149,14.5127382571259,14.2144208596183,14.2869845509039,439936.96343728,0.0,1.0
2015-09-11,17.98,17.98,17.58,17.65,259450,14.4966129923957,14.4966129923957,14.1741076977929,14.2305461243484,321793.166613954,0.0,1.0
2015-09-14,17.92,18.048,17.84,17.99,612303,14.4482371982053,14.5514388924782,14.3837361392847,14.5046756247608,759433.113498646,0.0,1.0
2015-09-15,18.3,18.32,17.94,18.04,1265921,14.754617228078,14.7707424928081,14.4643624629354,14.5449887865861,1570108.79658162,0.0,1.0
2015-09-16,18.57,18.61,18.26,18.3,1211604,14.9723083019349,15.0045588313951,14.7223666986177,14.754617228078,1502739.98011999,0.0,1.0
2015-09-17,18.5,18.76,18.39,18.58,1867698,14.9158698753794,15.1254983168712,14.8271809193636,14.9803709342999,2316486.62053785,0.0,1.0
2015-09-18,17.88,18.37,17.78,18.33,4437817,14.415986668745,14.8110556546335,14.3353603450943,14.7788051251732,5504178.78313061,0.0,1.0
2015-09-21,18.42,18.43,18.03,18.08,1951740,14.8513688164588,14.8594314488239,14.5369261542211,14.5772393160464,2420723.04878442,0.0,1.0
2015-09-22,18.39,18.44,18.03,18.11,1546454,14.8271809193636,14.8674940811889,14.5369261542211,14.6014272131416,1918050.99126157,0.0,1.0
2015-09-23,18.45,18.59,18.33,18.43,1083907,14.875556713554,14.988433566665,14.7788051251732,14.8594314488239,1344358.70435549,0.0,1.0
2015-09-24,18.58,18.65,18.07,18.22,1241742,14.9803709342999,15.0368093608554,14.5691766836814,14.6901161691574,1540119.83155731,0.0,1.0
2015-09-25,18.87,19.0,18.68,18.89,1645559,15.214187272887,15.3190014936329,15.0609972579506,15.2303125376171,2040969.90348849,0.0,1.0
2015-09-28,18.42,18.75,18.36,18.65,1343220,14.8513688164588,15.1174356845061,14.8029930222684,15.0368093608554,1665981.95127845,0.0,1.0
2015-09-29,18.7,18.76,18.37,18.47,1598655,15.0771225226808,15.1254983168712,14.8110556546335,14.8916819782842,1982795.35468579,0.0,1.0
2015-09-30,18.81,19.03,18.615,18.96,1815811,15.1658114786965,15.3431893907281,15.0085901475777,15.2867509641726,2252131.70808422,0.0,1.0
2015-10-01,18.71,18.95,18.485,18.82,1765321,15.0851851550458,15.2786883318075,14.9037759268318,15.1738741110616,2189509.48036274,0.0,1.0
2015-10-02,18.61,18.64,17.93,18.34,2279156,15.0045588313951,15.0287467284903,14.4562998305704,14.7868677575382,2826813.74618305,0.0,1.0
2015-10-05,19.2,19.22,18.67,18.78,1625284,15.4802541409343,15.4963794056644,15.0529346255856,15.1416235816013,2015823.0295124,0.0,1.0
2015-10-06,19.02,19.24,18.895,19.18,1628588,15.335126758363,15.5125046703945,15.2343438537996,15.4641288762041,2019920.94673149,0.0,1.0
2015-10-07,19.43,19.44,19.02,19.21,2124778,15.6656946853309,15.6737573176959,15.335126758363,15.4883167732993,2635340.30052673,0.0,1.0
2015-10-08,19.2,19.4,19.04,19.36,1579151,15.4802541409343,15.6415067882357,15.3512520230931,15.6092562587754,1958604.74408013,0.0,1.0
2015-10-09,19.2,19.3,19.04,19.23,1289821,15.4802541409343,15.560880464585,15.3512520230931,15.5044420380295,1599751.72077539,0.0,1.0
2015-10-12,19.43,19.5,19.07,19.22,789344,15.6656946853309,15.7221331118864,15.3754399201884,15.4963794056644,979015.244970992,0.0,1.0
2015-10-13,19.23,19.63,19.22,19.28,563967,15.5044420380295,15.8269473326323,15.4963794056644,15.5447551998548,699482.469823747,0.0,1.0
2015-10-14,18.95,19.366,18.9,19.2,890651,15.2786883318075,15.6140938381944,15.2383751699822,15.4802541409343,1104665.27515084,0.0,1.0
2015-10-15,19.33,19.33,18.83,19.02,1121289,15.5850683616802,15.5850683616802,15.1819367434267,15.335126758363,1390723.21448985,0.0,1.0
2015-10-16,19.28,19.71,19.19,19.44,916037,15.5447551998548,15.8914483915528,15.4721915085692,15.6737573176959,1136151.26986142,0.0,1.0
2015-10-19,19.32,19.43,19.17,19.2,765821,15.5770057293151,15.6656946853309,15.4560662438391,15.4802541409343,949839.909999863,0.0,1.0
2015-10-20,19.48,19.6,19.32,19.36,1340093,15.7060078471562,15.8027594355371,15.5770057293151,15.6092562587754,1662103.56533896,0.0,1.0
2015-10-21,18.98,19.62,18.97,19.55,1386346,15.3028762289027,15.8188847002672,15.2948135965376,15.7624462737117,1719470.68553705,0.0,1.0
2015-10-22,19.29,19.41,19.11,19.13,1325586,15.5528178322199,15.6495694206007,15.4076904496486,15.4238157143788,1644110.68244025,0.0,1.0
2015-10-23,19.76,19.83,19.36,19.56,1121504,15.9317615533782,15.9881999799337,15.6092562587754,15.7705089060768,1390989.87677863,0.0,1.0
2015-10-26,19.47,19.84,19.46,19.72,1376630,15.6979452147911,15.9962626122987,15.6898825824261,15.8995110239179,1707420.03066397,0.0,1.0
2015-10-27,18.96,19.51,18.8,19.29,2167811,15.2867509641726,15.7301957442514,15.1577488463315,15.5528178322199,2688713.68784182,0.0,1.0
2015-10-28,19.7,19.7,19.0101,19.05,2756063,15.8833857591878,15.8833857591878,15.3271447523216,15.3593146554582,3418316.59339969,0.0,1.0
2015-10-29,19.49,19.9,19.33,19.64,1702372,15.7140704795213,16.0446384064892,15.5850683616802,15.8350099649973,2111434.48307932,0.0,1.0
2015-10-30,19.21,19.52,19.135,19.44,1223699,15.4883167732993,15.7382583766165,15.4278470305613,15.6737573176959,1517741.28422559,0.0,1.0
2015-11-02,19.69,19.77,19.21,19.27,1244434,15.8753231268227,15.9398241857432,15.4883167732993,15.5366925674897,1543458.69147068,0.0,1.0
2015-11-03,19.78,19.89,19.53,19.68,855630,15.9478868181083,16.0365757741241,15.7463210089816,15.8672604944576,1061229.0890341,0.0,1.0
2015-11-04,19.18,19.53,19.03,19.39,1300101,15.4641288762041,15.7463210089816,15.3431893907281,15.6334441558706,1612501.89904786,0.0,1.0
2015-11-05,19.47,19.54,19.1148,19.18,658553,15.6979452147911,15.7543836413466,15.4115605131839,15.4641288762041,816796.512827595,0.0,1.0
2015-11-06,19.9,19.94,19.65,19.68,1353220,16.0446384064892,16.0768889359494,15.8430725973624,15.8672604944576,1678384.84843065,0.0,1.0
2015-11-09,19.59,19.93,19.5,19.89,828166,15.794696803172,16.0688263035844,15.7221331118864,16.0365757741241,1027165.77229528,0.0,1.0
2015-11-10,19.88,19.92,19.48,19.55,1412316,16.028513141759,16.0607636712193,15.7060078471562,15.7624462737117,1751681.00944133,0.0,1.0
2015-11-11,19.77,20.0,19.735,19.96,496041,15.9398241857432,16.1252647301399,15.9116049724655,16.0930142006796,615234.550627684,0.0,1.0
2015-11-12,19.36,19.71,19.33,19.61,653663,15.6092562587754,15.8914483915528,15.5850683616802,15.8108220679021,810731.496120163,0.0,1.0
2015-11-13,19.43,19.73,19.34,19.34,1006031,15.6656946853309,15.907573656283,15.5931309940452,15.5931309940452,1247769.90249297,0.0,1.0
2015-11-16,19.49,19.52,19.14,19.35,930420,15.7140704795213,15.7382583766165,15.4318783467438,15.6011936264103,1153990.35683544,0.0,1.0
2015-11-17,19.58,19.88,19.44,19.74,1603468,15.7866341708069,16.028513141759,15.6737573176959,15.915636288648,1988764.86908515,0.0,1.0
2015-11-18,19.95,19.96,19.46,19.65,832367,16.0849515683145,16.0930142006796,15.6898825824261,15.8430725973624,1032376.22938892,0.0,1.0
2015-11-19,19.88,19.98,19.765,19.82,1556494,16.028513141759,16.1091394654097,15.9357928695607,15.9801373475686,1930503.50000239,0.0,1.0
2015-11-20,20.27,20.35,19.87,19.95,1318214,16.3429558039967,16.4074568629173,16.0204505093939,16.0849515683145,1634967.26665965,0.0,1.0
2015-11-23,20.05,20.34,19.98,20.24,864693,16.1655778919652,16.3993942305522,16.1091394654097,16.3187679069015,1072469.83472314,0.0,1.0
2015-11-24,20.1,20.21,19.8,19.87,937567,16.2058910537906,16.2945800098063,15.9640120828385,16.0204505093939,1162854.70743012,0.0,1.0
2015-11-25,20.19,20.28,20.05,20.15,759412,16.2784547450762,16.3510184363618,16.1655778919652,16.2462042156159,941890.893215014,0.0,1.0
2015-11-27,20.26,20.37,20.13,20.18,550753,16.3348931716317,16.4235821276474,16.2300789508858,16.2703921127111,683093.281526824,0.0,1.0
2015-11-30,20.23,20.36,20.16,20.3,940094,16.3107052745365,16.4155194952824,16.254266847981,16.367143701092,1165988.91954048,0.0,1.0
2015-12-01,20.77,20.79,20.33,20.33,1286618,16.7460874222502,16.7622126869804,16.3913315981872,16.3913315981872,1595779.07281755,0.0,1.0
2015-12-02,20.11,20.88,20.09,20.79,1437730,16.2139536861556,16.834776378266,16.1978284214255,16.7622126869804,1783201.73226394,0.0,1.0
2015-12-03,19.87,20.32,19.86,20.29,1150738,16.0204505093939,16.3832689658221,16.0123878770289,16.3590810687269,1427248.50631339,0.0,1.0
2015-12-04,20.29,20.36,19.8301,19.88,799300,16.3590810687269,16.4155194952824,15.9882806062573,16.028513141759,991363.569375728,0.0,1.0
2015-12-07,19.92,20.26,19.75,20.24,737514,16.0607636712193,16.3348931716317,15.9236989210131,16.3187679069015,914731.029031117,0.0,1.0
2015-12-08,19.64,19.81,19.47,19.67,820191,15.8914483915528,16.0290016617445,15.7538951213612,15.9157224980572,1013661.61492005,0.07,1.0
2015-12-09,19.12,19.78,19.05,19.58,873648,15.4706972121431,16.0047275552401,15.4140576302995,15.842900178544,1079728.31029805,0.0,1.0
2015-12-10,19.26,19.455,19.01,19.13,785043,15.5839763758303,15.741758068109,15.3816921549602,15.4787885809779,970222.7349016,0.0,1.0
2015-12-11,18.64,19.03,18.35,18.86,1202148,15.0823115080725,15.3978748926299,14.8476618118633,15.2603216224382,1485716.47708022,0.0,1.0
2015-12-14,18.34,18.8,18.23,18.69,1198288,14.8395704430285,15.2117734094294,14.7505653858456,15.1227683522466,1480945.96163492,0.0,1.0
2015-12-15,18.74,18.77,18.35,18.55,1217800,15.1632251964206,15.187499302925,14.8476618118633,15.0094891885593,1505060.54644544,0.0,1.0
2015-12-16,19.03,19.085,18.575,18.92,1086082,15.3978748926299,15.4423774212213,15.0297176106463,15.308869835447,1342272.2683565,0.0,1.0
2015-12-17,18.85,19.28,18.785,19.03,1344206,15.2522302536034,15.6001591134999,15.1996363561772,15.3978748926299,1661283.80431535,0.0,1.0
2015-12-18,18.3,18.86,18.2,18.67,4307884,14.8072049676892,15.2603216224382,14.7262912793412,15.1065856145769,5324048.48666742,0.0,1.0
2015-12-21,18.44,18.56,18.2,18.4,1403921,14.9204841313765,15.0175805573941,14.7262912793412,14.8881186560373,1735084.66696192,0.0,1.0
2015-12-22,18.74,18.81,18.51,18.57,1848723,15.1632251964206,15.2198647782642,14.9771237132201,15.0256719262289,2284808.71128777,0.0,1.0
2015-12-23,19.23,19.23,18.8,18.94,1303368,15.5597022693259,15.5597022693259,15.2117734094294,15.3250525731166,1610812.73961201,0.0,1.0
2015-12-24,19.71,19.79,19.35,19.38,1150365,15.9480879733964,16.0128189240749,15.6567986953435,15.681072801848,1421718.65290829,0.0,1.0
2015-12-28,19.37,19.71,19.09,19.59,981507,15.6729814330131,15.9480879733964,15.4464231056387,15.8509915473788,1213029.61221878,0.0,1.0
2015-12-29,19.6,19.67,19.41,19.54,903554,15.8590829162136,15.9157224980572,15.7053469083524,15.8105347032048,1116688.68203561,0.0,1.0
2015-12-30,19.33,19.61,19.32,19.56,824629,15.6406159576739,15.8671742850484,15.6325245888391,15.8267174408744,1019146.47179731,0.0,1.0
2015-12-31,19.09,19.34,18.955,19.25,2244914,15.4464231056387,15.6487073265087,15.3371896263688,15.5758850069955,2774455.15812367,0.0,1.0
2016-01-04,18.46,18.71,18.14,18.71,1838583,14.9366668690461,15.1389510899162,14.6777430663324,15.1389510899162,2272276.83910765,0.0,1.0
2016-01-05,18.55,18.66,18.41,18.49,1076723,15.0094891885593,15.0984942457421,14.8962100248721,14.9609409755505,1330705.62222892,0.0,1.0
2016-01-06,18.03,18.26,17.79,18.15,1394474,14.5887380091496,14.77483949235,14.3945451571143,14.6858344351672,1723409.26296925,0.0,1.0
2016-01-07,17.22,17.83,17.13,17.66,2820612,13.9333371335305,14.4269106324535,13.8605148140173,14.2893573622619,3485951.58320789,0.0,1.0
2016-01-08,17.02,17.4,16.98,17.39,1637087,13.7715097568345,14.078981772557,13.7391442814953,14.0708904037222,2023250.98932396,0.0,1.0
2016-01-11,17.36,17.475,16.87,17.02,3363070,14.0466162972178,14.139667038818,13.6501392243124,13.7715097568345,4156367.19653002,0.0,1.0
2016-01-12,17.32,17.56,17.01,17.53,2962079,14.0142508218786,14.2084436739138,13.7634183879997,14.1841695674094,3660788.50250825,0.0,1.0
2016-01-13,17.05,17.695,16.86,17.45,3435104,13.7957838633389,14.3176771531837,13.6420478554776,14.119438616731,4245392.92440213,0.0,1.0
2016-01-14,16.83,17.15,16.8,17.1,4732798,13.6177737489732,13.8766975516869,13.5934996424688,13.8362407075129,5849193.25348653,0.0,1.0
2016-01-15,16.32,16.5,16.005,16.28,1867692,13.2051139383983,13.3507585774247,12.950235820102,13.1727484630591,2308252.21063538,0.0,1.0
2016-01-19,16.22,16.9895,16.08,16.64,1847858,13.1242002500502,13.7468310818883,13.010921086363,13.464037741112,2283739.6709095,0.0,1.0
2016-01-20,16.09,16.31,15.461,15.88,2082421,13.0190124551978,13.1970225695635,12.5100653554887,12.8490937096669,2573632.52437959,0.0,1.0
2016-01-21,16.23,16.695,16.05,16.08,1800351,13.132291618885,13.5085402697034,12.9866469798586,13.010921086363,2225026.4902723,0.0,1.0
2016-01-22,16.63,16.7,16.355,16.43,1349221,13.4559463722772,13.5125859541208,13.2334337293201,13.2941189955811,1667481.76673974,0.0,1.0
2016-01-25,16.07,16.48,16.02,16.41,1420437,13.0028297175282,13.3345758397551,12.9623728733542,13.2779362579115,1755496.5408206,0.0,1.0
2016-01-26,16.5,16.6,16.19,16.19,1269946,13.3507585774247,13.4316722657728,13.0999261435458,13.0999261435458,1569506.99681081,0.0,1.0
2016-01-27,16.4,16.81,16.32,16.42,1472422,13.2698448890767,13.6015910113036,13.2051139383983,13.2860276267463,1819744.01372827,0.0,1.0
2016-01-28,16.85,16.8699,16.5,16.56,1694532,13.6339564866428,13.6500583106241,13.3507585774247,13.3993067904335,2094246.39340556,0.0,1.0
2016-01-29,17.4,17.475,16.89,16.89,2984009,14.078981772557,14.139667038818,13.666321961982,13.666321961982,3687891.45683865,0.0,1.0
2016-02-01,17.32,17.595,17.2,17.3,1306332,14.0142508218786,14.2367634648356,13.9171543958609,13.998068084209,1614475.90224927,0.0,1.0
2016-02-02,17.19,17.36,16.84,17.09,2090554,13.9090630270261,14.0466162972178,13.625865117808,13.8281493386781,2583683.97570513,0.0,1.0
2016-02-03,16.98,17.42,16.755,17.35,1901748,13.7391442814953,14.0951645102266,13.5570884827122,14.038524928383,2350341.50441905,0.0,1.0
2016-02-04,17.07,17.135,16.87,16.9,1158549,13.8119666010085,13.8645604984347,13.6501392243124,13.6744133308168,1431833.13436017,0.0,1.0
2016-02-05,16.96,17.28,16.8,17.0,1406656,13.7229615438257,13.9818853465394,13.5934996424688,13.7553270191649,1738464.81197303,0.0,1.0
2016-02-08,16.04,16.68,15.77,16.64,2316300,12.9785556110238,13.4964032164512,12.7600886524841,13.464037741112,2862680.03262569,0.0,1.0
2016-02-09,15.46,15.85,15.33,15.64,3524419,12.5092562186052,12.8248196031625,12.4040684237528,12.6549008576317,4355775.97802817,0.0,1.0
2016-02-10,15.52,15.865,15.43,15.58,2062742,12.557804431614,12.8369566564147,12.4849821121008,12.6063526446229,2549311.54680241,0.0,1.0
2016-02-11,15.14,15.65,14.66,14.98,2492271,12.2503324158915,12.6629922264665,11.861946711821,12.1208705145347,3080159.92211376,0.0,1.0
2016-02-12,15.98,16.17,15.26,15.26,1729044,12.930007398015,13.0837434058762,12.3474288419092,12.3474288419092,2136899.25067187,0.0,1.0
2016-02-16,16.66,16.71,16.05,16.23,1537432,13.4802204787816,13.5206773229556,12.9866469798586,13.132291618885,1900088.88655173,0.0,1.0
2016-02-17,17.32,17.42,16.86,16.86,2400809,14.0142508218786,14.0951645102266,13.6420478554776,13.6420478554776,2967123.42375687,0.0,1.0
2016-02-18,17.35,17.62,17.2,17.39,1545202,14.038524928383,14.2569918869226,13.9171543958609,14.0708904037222,1909691.71168384,0.0,1.0
2016-02-19,17.59,17.69,17.13,17.26,1664473,14.2327177804182,14.3136314687663,13.8605148140173,13.9657026088697,2057096.93128895,0.0,1.0
2016-02-22,17.59,17.91,17.54,17.73,1181314,14.2327177804182,14.4916415831319,14.1922609362442,14.3459969441055,1459968.05252394,0.0,1.0
2016-02-23,17.38,17.76,17.13,17.52,1330350,14.0627990348874,14.3702710506099,13.8605148140173,14.1760781985746,1644159.38410551,0.0,1.0
2016-02-24,17.33,17.4,16.63,17.09,912944,14.0223421907134,14.078981772557,13.4559463722772,13.8281493386781,1128293.64059294,0.0,1.0
2016-02-25,17.51,17.51,17.15,17.35,1352564,14.1679868297398,14.1679868297398,13.8766975516869,14.038524928383,1671613.32972773,0.0,1.0
2016-02-26,17.61,17.75,17.44,17.66,1237466,14.2489005180878,14.3621796817751,14.1113472478962,14.2893573622619,1529365.45751984,0.0,1.0
2016-02-29,17.43,17.7,17.359,17.59,1445003,14.1032558790614,14.3217228376011,14.0458071603343,14.2327177804182,1785857.28756388,0.0,1.0
2016-03-01,18.05,18.06,17.52,17.6,910767,14.6049207468192,14.613012115654,14.1760781985746,14.240809149253,1125603.11931719,0.0,1.0
2016-03-02,18.17,18.23,17.86,18.05,1222437,14.7020171728368,14.7505653858456,14.4511847389579,14.6049207468192,1510791.34440395,0.0,1.0
2016-03-03,18.35,18.39,18.04,18.12,860178,14.8476618118633,14.8800272872025,14.5968293779844,14.6615603286628,1063080.94163273,0.0,1.0
2016-03-04,18.28,18.49,18.14,18.41,1627219,14.7910222300196,14.9609409755505,14.6777430663324,14.8962100248721,2011055.27781771,0.0,1.0
2016-03-07,18.52,18.57,18.15,18.17,791692,14.9852150820549,15.0256719262289,14.6858344351672,14.7020171728368,978440.133138843,0.0,1.0
2016-03-08,17.81,18.35,17.54,18.24,1530896,14.4673674766275,14.9060187083725,14.248041860755,14.8166638278319,1884603.94083774,0.07,1.0
2016-03-09,17.97,18.05,17.71,17.94,224177,14.5973382119594,14.6623235796253,14.3861357670451,14.5729686990847,275972.278747336,0.0,1.0
2016-03-10,17.87,18.18,17.62,18.09,219982,14.516106502377,14.7679248020824,14.3130272284209,14.6948162634583,270808.03928769,0.0,1.0
2016-03-11,18.35,18.45,18.04,18.13,1237437,14.9060187083725,14.987250417955,14.6542004086671,14.7273089472912,1523342.30851635,0.0,1.0
2016-03-14,18.22,18.3,17.935,18.18,1645996,14.8004174859154,14.8654028535813,14.5689071136055,14.7679248020824,2026297.3763098,0.0,1.0
2016-03-15,18.17,18.29,17.72,17.72,878959,14.7598016311242,14.8572796826231,14.3942589380034,14.3942589380034,1082039.27323267,0.0,1.0
2016-03-16,18.36,18.435,18.07,18.17,1078330,14.9141418793308,14.9750656615176,14.6785699215418,14.7598016311242,1327474.21609538,0.0,1.0
2016-03-17,18.47,18.6,18.09,18.33,1150091,15.0034967598714,15.1090979823286,14.6948162634583,14.8897723664561,1415815.33358375,0.0,1.0
2016-03-18,18.6,18.65,18.4,18.59,2546215,15.1090979823286,15.1497138371198,14.9466345631637,15.1009748113703,3134508.69505189,0.0,1.0
2016-03-21,18.62,18.65,18.325,18.59,802627,15.1253443242451,15.1497138371198,14.8857107809769,15.1009748113703,988071.042855145,0.0,1.0
2016-03-22,18.5,18.65,18.24,18.44,825358,15.0278662727462,15.1497138371198,14.8166638278319,14.9791272469967,1016053.95755293,0.0,1.0
2016-03-23,18.35,18.54,18.35,18.49,727318,14.9060187083725,15.0603589565791,14.9060187083725,15.0197431017879,895362.172898896,0.0,1.0
2016-03-24,18.06,18.16,17.8,18.16,968220,14.6704467505835,14.751678460166,14.4592443056693,14.751678460166,1191923.70193529,0.0,1.0
2016-03-28,18.22,18.29,17.96,18.15,699909,14.8004174859154,14.8572796826231,14.5892150410011,14.7435552892077,861620.423351948,0.0,1.0
2016-03-29,18.41,18.45,17.825,18.12,1585910,14.954757734122,14.987250417955,14.4795522330649,14.719185776333,1952328.72501723,0.0,1.0
2016-03-30,18.41,18.65,18.33,18.52,1826197,14.954757734122,15.1497138371198,14.8897723664561,15.0441126146626,2248133.16054524,0.0,1.0
2016-03-31,17.92,18.6,17.9,18.35,2801780,14.5567223571682,15.1090979823286,14.5404760152517,14.9060187083725,3449121.05679312,0.0,1.0
2016-04-01,18.24,18.27,17.57,17.83,2019958,14.8166638278319,14.8410333407066,14.2724113736297,14.483613818544,2486661.93335584,0.0,1.0
2016-04-04,17.87,18.33,17.81,18.25,1207888,14.516106502377,14.8897723664561,14.4673674766275,14.8247869987901,1486966.11976948,0.0,1.0
2016-04-05,17.62,17.78,17.42,17.69,1091277,14.3130272284209,14.4429979637528,14.1505638092561,14.3698894251286,1343412.57325487,0.0,1.0
2016-04-06,17.51,17.81,17.49,17.64,1474799,14.2236723478803,14.4673674766275,14.2074260059638,14.3292735703374,1815545.93345567,0.0,1.0
2016-04-07,16.97,17.39,16.82,17.31,1063792,13.7850211161353,14.1261942963814,13.6631735517616,14.0612089287155,1309577.26418493,0.0,1.0
2016-04-08,17.09,17.4701,16.995,17.19,865707,13.8824991676342,14.1912608957569,13.8053290435309,13.9637308772166,1065725.44693488,0.0,1.0
2016-04-11,17.22,17.52,17.18,17.27,1187430,13.9881003900913,14.2317955188385,13.9556077062583,14.0287162448825,1461781.37343684,0.0,1.0
2016-04-12,17.71,17.755,17.3,17.3,945165,14.3861357670451,14.4226900363572,14.0530857577572,14.0530857577572,1163541.92821845,0.0,1.0
2016-04-13,18.33,18.33,17.84,17.88,921944,14.8897723664561,14.8897723664561,14.4917369895022,14.5242296733352,1134955.80080666,0.0,1.0
2016-04-14,18.45,18.57,18.24,18.31,922149,14.987250417955,15.0847284694539,14.8166638278319,14.8735260245396,1135208.16530945,0.0,1.0
2016-04-15,18.53,18.53,18.33,18.42,903794,15.0522357856209,15.0522357856209,14.8897723664561,14.9628809050802,1112612.30946159,0.0,1.0
2016-04-18,18.45,18.51,18.24,18.48,853562,14.987250417955,15.0359894437044,14.8166638278319,15.0116199308297,1050774.38895218,0.0,1.0
2016-04-19,18.75,18.76,18.26,18.47,875334,15.2309455467022,15.2390687176604,14.8329101697484,15.0034967598714,1077576.73019543,0.0,1.0
2016-04-20,19.17,19.195,18.63,18.74,1190644,15.5721187269483,15.5924266543439,15.1334674952033,15.2228223757439,1465737.95642213,0.0,1.0
2016-04-21,19.12,19.3,18.965,19.18,927770,15.5315028721571,15.6777199494055,15.4055937223044,15.5802418979066,1142127.87687147,0.0,1.0
2016-04-22,19.45,19.45,19.1,19.18,843852,15.7995675137791,15.7995675137791,15.5152565302406,15.5802418979066,1038820.92884416,0.0,1.0
2016-04-25,19.29,19.48,19.02,19.38,1098914,15.6695967784472,15.8239370266538,15.4502711625747,15.7427053170714,1352814.07426877,0.0,1.0
2016-04-26,19.7,19.74,19.3,19.38,915467,16.0026467877351,16.0351394715681,15.6777199494055,15.7427053170714,1126982.31356467,0.0,1.0
2016-04-27,19.49,19.81,19.46,19.7,1254638,15.832060197612,16.0920016682758,15.8076906847373,16.0026467877351,1544517.53687043,0.0,1.0
2016-04-28,18.59,18.87,18.34,18.57,1808367,15.1009748113703,15.3284235982011,14.8978955374143,15.0847284694539,2226183.6040338,0.0,1.0
2016-04-29,18.37,18.675,18.14,18.58,2191304,14.922265050289,15.1700217645154,14.7354321182495,15.0928516404121,2697596.80211687,0.0,1.0
2016-05-02,18.73,18.75,18.25,18.52,1157306,15.2146992047857,15.2309455467022,14.8247869987901,15.0441126146626,1424697.33303579,0.0,1.0
2016-05-03,18.46,18.6,18.03,18.47,1170879,14.9953735889132,15.1090979823286,14.6460772377088,15.0034967598714,1441406.32521357,0.0,1.0
2016-05-04,18.25,18.62,18.115,18.24,1031031,14.8247869987901,15.1253443242451,14.7151241908539,14.8166638278319,1269246.9545455,0.0,1.0
2016-05-05,18.43,18.71,18.18,18.39,1171950,14.9710040760385,15.1984528628692,14.7679248020824,14.9385113922055,1442724.77585988,0.0,1.0
2016-05-06,18.72,18.73,18.19,18.29,1110972,15.2065760338275,15.2146992047857,14.7760479730407,14.8572796826231,1367658.03121857,0.0,1.0
2016-05-09,18.74,18.85,18.48,18.6,1161025,15.2228223757439,15.3121772562846,15.0116199308297,15.1090979823286,1429275.59443042,0.0,1.0
2016-05-10,19.22,19.33,18.83,18.83,1843987,15.6127345817395,15.7020894622802,15.2959309143681,15.2959309143681,2270033.47520248,0.0,1.0
2016-05-11,19.05,19.445,19.04,19.11,1310494,15.4746406754494,15.7955059283,15.4665175044912,15.5233797011989,1613278.86208091,0.0,1.0
2016-05-12,19.17,19.31,18.93,19.13,1211508,15.5721187269483,15.6858431203637,15.3771626239505,15.5396260431154,1491422.50757495,0.0,1.0
2016-05-13,18.99,19.34,18.87,19.08,1003771,15.4259016497,15.7102126332384,15.3284235982011,15.4990101883241,1235688.63090546,0.0,1.0
2016-05-16,19.13,19.27,18.88,19.05,1262276,15.5396260431154,15.6533504365307,15.3365467691593,15.4746406754494,1553920.26893067,0.0,1.0
2016-05-17,18.96,19.29,18.89,19.12,1253594,15.4015321368253,15.6695967784472,15.3446699401176,15.5315028721571,1543232.32447569,0.0,1.0
2016-05-18,19.64,19.74,18.88,18.92,2177247,15.9539077619857,16.0351394715681,15.3365467691593,15.3690394529923,2680291.98350322,0.0,1.0
2016-05-19,19.35,19.66,19.11,19.51,1026978,15.7183358041967,15.9701541039021,15.5233797011989,15.8483065395285,1264257.52366827,0.0,1.0
2016-05-20,19.61,19.75,19.31,19.47,992067,15.9295382491109,16.0432626425263,15.6858431203637,15.8158138556956,1221280.46436536,0.0,1.0
2016-05-23,19.53,19.64,19.34,19.58,1077599,15.864552881445,15.9539077619857,15.7102126332384,15.9051687362362,1326574.32120981,0.0,1.0
2016-05-24,20.08,20.15,19.73,19.73,1115222,16.3113272841483,16.368189480856,16.0270163006098,16.0270163006098,1372889.97822775,0.0,1.0
2016-05-25,20.29,20.5101,20.19,20.2,1202071,16.4819138742713,16.6607048670622,16.4006821646889,16.4088053356472,1479805.12312186,0.0,1.0
2016-05-26,20.16,20.44,20.115,20.29,558273,16.3763126518142,16.6037614386449,16.3397583825021,16.4819138742713,687259.941800951,0.0,1.0
2016-05-27,20.39,20.43,20.18,20.18,901285,16.5631455838537,16.5956382676867,16.3925589937307,16.3925589937307,1109523.61415664,0.0,1.0
2016-05-31,20.29,20.55,20.16,20.55,1339655,16.4819138742713,16.6931163191856,16.3763126518142,16.6931163191856,1649177.40484199,0.0,1.0
2016-06-01,20.22,20.28,19.88,20.09,964892,16.4250516775636,16.4737907033131,16.1488638649834,16.3194504551065,1187826.77966551,0.0,1.0
2016-06-02,20.31,20.32,20.08,20.15,941190,16.4981602161878,16.5062833871461,16.3113272841483,16.368189480856,1158648.51895692,0.0,1.0
2016-06-03,19.77,20.05,19.56,20.05,1108395,16.0595089844428,16.2869577712735,15.8889223943197,16.2869577712735,1364485.62476148,0.0,1.0
2016-06-06,19.89,20.08,19.77,19.8,1250402,16.1569870359417,16.3113272841483,16.0595089844428,16.0838784973175,1539302.82451022,0.0,1.0
2016-06-07,19.86,20.01,19.83,19.95,790473,16.132617523067,16.2544650874406,16.1082480101922,16.2057260616911,973108.905455255,0.0,1.0
2016-06-08,19.86,19.94,19.7,19.74,750552,16.1976028907329,16.2628500322867,16.0671086076253,16.0997321784022,920257.325763192,0.08,1.0
2016-06-09,19.47,19.69,19.42,19.69,1150352,15.8795230756581,16.058952714931,15.8387436121869,16.058952714931,1410455.04536173,0.0,1.0
2016-06-10,19.11,19.25,19.035,19.19,970444,15.5859109386659,15.7000934363851,15.5247417434592,15.6511580802197,1189868.5237571,0.0,1.0
2016-06-13,18.73,19.14,18.73,18.97,997592,15.2759870162853,15.6103786167486,15.2759870162853,15.4717284409468,1223154.88616746,0.0,1.0
2016-06-14,18.52,18.755,18.42,18.67,804808,15.1047132697066,15.2963767480209,15.0231543427643,15.22705166012,986781.006289802,0.0,1.0
2016-06-15,18.47,18.76,18.47,18.56,677174,15.0639338062355,15.300454694368,15.0639338062355,15.1373368404835,830288.020438774,0.0,1.0
2016-06-16,18.55,18.57,18.1,18.25,714972,15.1291809477893,15.1454927331777,14.7621657765491,14.8845041669625,876632.426155097,0.0,1.0
2016-06-17,18.6,18.77,18.5,18.57,1823020,15.1699604112604,15.3086105870623,15.0884014843181,15.1454927331777,2235218.22606937,0.0,1.0
2016-06-20,18.79,19.15,18.77,19.04,942140,15.3249223724507,15.6185345094428,15.3086105870623,15.5288196898064,1155164.78124705,0.0,1.0
2016-06-21,18.82,18.905,18.65,18.89,1289180,15.3493900505334,15.4187151384343,15.2107398747315,15.406481299393,1580673.07691858,0.0,1.0
2016-06-22,18.8,19.07,18.8,18.87,961160,15.3330782651449,15.553287367889,15.3330782651449,15.3901695140045,1178485.34309488,0.0,1.0
2016-06-23,19.26,19.28,19.13,19.18,1596749,15.7082493290793,15.7245611144678,15.6022227240544,15.6430021875255,1957785.68927277,0.0,1.0
2016-06-24,17.6,18.28,17.57,17.88,2372880,14.3543711418378,14.9089718450452,14.3299034637551,14.5827361372761,2909405.61500997,0.0,1.0
2016-06-27,16.06,17.26,16.0,17.26,3301395,13.098363666927,14.0770707902341,13.0494283107616,14.0770707902341,4047864.68357685,0.0,1.0
2016-06-28,16.36,16.58,16.07,16.44,3049366,13.3430404477538,13.5224700870268,13.1065195596212,13.4082875893076,3738850.0735901,0.0,1.0
2016-06-29,16.88,16.94,16.42,16.56,1286064,13.7671468678535,13.8160822240189,13.3919758039191,13.5061583016383,1576852.52640765,0.0,1.0
2016-06-30,17.46,17.47,16.91,16.92,1620967,14.2401886441186,14.2483445368129,13.7916145459362,13.7997704386304,1987479.5571398,0.0,1.0
2016-07-01,17.41,17.58,17.28,17.37,1235333,14.1994091806475,14.3380593564494,14.0933825756226,14.1667856098706,1514650.87429921,0.0,1.0
2016-07-05,16.84,17.15,16.76,17.15,1372244,13.7345232970766,13.9873559705976,13.6692761555228,13.9873559705976,1682518.45806099,0.0,1.0
2016-07-06,16.9,16.955,16.585,16.64,1406236,13.783458653242,13.8283160630602,13.5265480333739,13.5714054431921,1724196.29919303,0.0,1.0
2016-07-07,16.88,17.25,16.755,16.85,1127466,13.7671468678535,14.0689148975399,13.6651982091757,13.7426791897709,1382394.35248847,0.0,1.0
2016-07-08,17.44,17.54,17.18,17.18,1182503,14.2238768587302,14.3054357856725,14.0118236486803,14.0118236486803,1449875.62285751,0.0,1.0
2016-07-11,17.63,17.77,17.61,17.61,864929,14.3788388199205,14.4930213176397,14.362527034532,14.362527034532,1060495.80643984,0.0,1.0
2016-07-12,18.09,18.2,17.84,17.87,1062575,14.7540098838549,14.8437247034914,14.5501125664992,14.5745802445819,1302831.02026618,0.0,1.0
2016-07-13,17.99,18.16,17.88,18.06,987597,14.6724509569126,14.8111011327145,14.5827361372761,14.7295422057722,1210899.94317749,0.0,1.0
2016-07-14,18.14,18.48,18.13,18.4,1355160,14.794789347326,15.0720896989297,14.7866334546318,15.0068425573759,1661571.64004792,0.0,1.0
2016-07-15,18.02,18.27,17.98,18.27,1258813,14.6969186349953,14.900815952351,14.6642950642184,14.900815952351,1543439.87493997,0.0,1.0
2016-07-18,18.08,18.165,17.95,18.04,1417137,14.7458539911607,14.8151790790616,14.6398273861357,14.7132304203838,1737562.09544451,0.0,1.0
2016-07-19,18.02,18.09,17.93,17.98,788375,14.6969186349953,14.7540098838549,14.6235156007473,14.6642950642184,966632.384163331,0.0,1.0
2016-07-20,18.14,18.23,17.94,18.14,814814,14.794789347326,14.868192381574,14.6316714934415,14.794789347326,999049.436460645,0.0,1.0
2016-07-21,18.13,18.24,18.045,18.15,969624,14.7866334546318,14.8763482742683,14.7173083667309,14.8029452400202,1188863.1157279,0.0,1.0
2016-07-22,18.38,18.41,18.14,18.18,761877,14.9905307719874,15.0149984500701,14.794789347326,14.8274129181029,934142.991532213,0.0,1.0
2016-07-25,18.37,18.54,18.31,18.31,827895,14.9823748792932,15.1210250550951,14.9334395231279,14.9334395231279,1015088.14674096,0.0,1.0
2016-07-26,18.43,18.55,18.32,18.32,956687,15.0313102354586,15.1291809477893,14.9415954158221,14.9415954158221,1173000.96490637,0.0,1.0
2016-07-27,17.56,18.7,17.335,18.51,3021148,14.3217475710609,15.2515193382027,14.1382399854408,15.0965573770124,3704251.77631239,0.0,1.0
2016-07-28,17.42,17.57,17.28,17.51,1723944,14.2075650733417,14.3299034637551,14.0933825756226,14.2809681075898,2113740.41399597,0.0,1.0
2016-07-29,17.37,17.55,17.25,17.33,1322394,14.1667856098706,14.3135916783667,14.0689148975399,14.1341620390937,1621397.00653025,0.0,1.0
2016-08-01,15.97,17.43,15.86,17.43,4705394,13.024960632679,14.215720966036,12.9352458130425,14.215720966036,5769318.18062194,0.0,1.0
2016-08-02,15.3,16.059,15.28,15.96,7096953,12.4785158221658,13.0975480776576,12.4622040367774,13.0168047399847,8701626.25487251,0.0,1.0
2016-08-03,15.25,15.53,15.235,15.33,5250062,12.4377363586947,12.666101354133,12.4255025196534,12.5029835002485,6437139.62018748,0.0,1.0
2016-08-04,15.49,15.53,15.12,15.2,9684026,12.6334777833561,12.666101354133,12.3317097536698,12.3969568952236,11873655.4820735,0.0,1.0
2016-08-05,15.39,15.69,15.375,15.65,3652695,12.5519188564139,12.7965956372406,12.5396850173725,12.7639720664637,4478596.19657075,0.0,1.0
2016-08-08,15.22,15.59,15.21,15.45,2546738,12.413268680612,12.7150367102984,12.4051127879178,12.6008542125792,3122574.18713094,0.0,1.0
2016-08-09,15.2,15.28,15.06,15.24,1955177,12.3969568952236,12.4622040367774,12.2827743975044,12.4295804660005,2397256.89547652,0.0,1.0
2016-08-10,15.39,15.54,15.14,15.16,2157079,12.5519188564139,12.6742572468272,12.3480215390582,12.3643333244467,2644810.42219584,0.0,1.0
2016-08-11,15.46,15.65,15.41,15.41,1520838,12.6090101052734,12.7639720664637,12.5682306418023,12.5682306418023,1864710.65402403,0.0,1.0
2016-08-12,15.34,15.46,15.22,15.33,1196463,12.5111393929427,12.6090101052734,12.413268680612,12.5029835002485,1466992.08150083,0.0,1.0
2016-08-15,15.63,15.7,15.34,15.35,2093200,12.7476602810753,12.8047515299349,12.5111393929427,12.519295285637,2566487.91061447,0.0,1.0
2016-08-16,15.79,15.92,15.51,15.62,1817108,12.8781545641829,12.9841811692078,12.6497895687446,12.7395043883811,2227969.47940036,0.0,1.0
2016-08-17,15.77,15.87,15.68,15.77,1111658,12.8618427787944,12.9434017057367,12.7884397445464,12.8618427787944,1363012.04745742,0.0,1.0
2016-08-18,15.65,15.92,15.62,15.79,996469,12.7639720664637,12.9841811692078,12.7395043883811,12.8781545641829,1221777.9676104,0.0,1.0
2016-08-19,15.61,15.65,15.475,15.65,1066771,12.7313484956868,12.7639720664637,12.6212439443148,12.7639720664637,1307975.766718,0.0,1.0
2016-08-22,15.54,15.71,15.52,15.59,2215631,12.6742572468272,12.8129074226291,12.6579454614388,12.7150367102984,2716601.45990955,0.0,1.0
2016-08-23,15.73,15.835,15.65,15.65,1380484,12.8292192080175,12.9148560813069,12.7639720664637,12.7639720664637,1692621.58264701,0.0,1.0
2016-08-24,16.0,16.05,15.77,15.77,1505905,13.0494283107616,13.0902077742328,12.8618427787944,12.8618427787944,1846401.19292657,0.0,1.0
2016-08-25,16.13,16.19,15.97,15.97,1251120,13.1554549157866,13.2043902719519,13.024960632679,13.024960632679,1534007.43107585,0.0,1.0
2016-08-26,15.83,16.31,15.66,16.21,2316350,12.9107781349598,13.3022609842826,12.772127959158,13.2207020573404,2840093.76636338,0.0,1.0
2016-08-29,16.12,16.185,15.76,15.81,1469081,13.1472990230924,13.2003123256048,12.8536868861002,12.8944663495713,1801251.01577174,0.0,1.0
2016-08-30,16.32,16.35,16.18,16.18,1218666,13.3104168769769,13.3348845550596,13.1962343792577,13.1962343792577,1494215.34305221,0.0,1.0
2016-08-31,16.25,16.405,16.0,16.34,1730315,13.2533256281173,13.3797419648778,13.0494283107616,13.3267286623653,2121551.94393984,0.0,1.0
2016-09-01,16.03,16.51,15.89,16.31,1956254,13.0738959888443,13.4653788381672,12.9597134911252,13.3022609842826,2398577.41309536,0.0,1.0
2016-09-02,16.15,16.15,15.92,16.06,1484356,13.171766701175,13.171766701175,12.9841811692078,13.098363666927,1819979.80558383,0.0,1.0
2016-09-06,16.15,16.16,15.855,16.14,1491748,13.171766701175,13.1799225938693,12.9311678666954,13.1636108084808,1829043.19113478,0.0,1.0
2016-09-07,15.99,16.19,15.93,15.99,1236297,13.1065195596212,13.2704535128373,13.0573393736564,13.1065195596212,1508286.69198365,0.08,1.0
2016-09-08,16.1,16.215,16.0,16.01,1725805,13.19668323389,13.2909452569893,13.114716257282,13.1229129549428,2105488.1751382,0.0,1.0
2016-09-09,15.76,16.13,15.76,16.0,1494951,12.9179955134228,13.2212733268724,12.9179955134228,13.114716257282,1823845.48249137,0.0,1.0
2016-09-12,15.96,15.98,15.47,15.6,1229607,13.0819294666388,13.0983228619604,12.6802912812596,12.78684835085,1500124.86843366,0.0,1.0
2016-09-13,15.63,15.85,15.54,15.73,1158420,12.8114384438324,12.99176579237,12.7376681648852,12.8934054204404,1413276.47784286,0.0,1.0
2016-09-14,15.57,15.78,15.47,15.6,1116126,12.7622582578676,12.9343889087444,12.6802912812596,12.78684835085,1361677.64896051,0.0,1.0
2016-09-15,15.7,15.82,15.46,15.56,1575282,12.868815327458,12.9671756993876,12.6720945835988,12.7540615602068,1921849.58527067,0.0,1.0
2016-09-16,15.08,15.56,15.06,15.56,3527927,12.3606200724883,12.7540615602068,12.3442266771667,12.7540615602068,4304083.35892571,0.0,1.0
2016-09-19,15.1,15.35,14.98,15.23,1887402,12.3770134678099,12.5819309093299,12.2786530958803,12.4835705374003,2302637.08398816,0.0,1.0
2016-09-20,15.11,15.24,14.95,15.24,1398766,12.3852101654707,12.4917672350611,12.2540630028979,12.4917672350611,1706499.4439032,0.0,1.0
2016-09-21,15.16,15.37,15.0,15.22,1575783,12.4261936537747,12.5983243046515,12.2950464912019,12.4753738397395,1922460.80703428,0.0,1.0
2016-09-22,15.46,15.55,15.21,15.22,1458147,12.6720945835988,12.745864862546,12.4671771420787,12.4753738397395,1778944.47293479,0.0,1.0
2016-09-23,15.38,15.53,15.3,15.41,1196485,12.6065210023123,12.7294714672244,12.5409474210259,12.6311110952948,1459715.91183838,0.0,1.0
2016-09-26,15.17,15.31,15.04,15.27,1433279,12.4343903514355,12.5491441186867,12.3278332818451,12.5163573280435,1748605.42539505,0.0,1.0
2016-09-27,15.48,15.59,15.0301,15.05,1954437,12.6884879789204,12.7786516531892,12.3197185511609,12.3360299795059,2384420.01996318,0.0,1.0
2016-09-28,15.86,15.87,15.55,15.55,1833133,12.9999624900308,13.0081591876916,12.745864862546,12.745864862546,2236428.7129517,0.0,1.0
2016-09-29,15.55,15.97,15.455,15.83,1614622,12.745864862546,13.0901261642996,12.6679962347684,12.9753723970484,1969844.52375441,0.0,1.0
2016-09-30,15.27,15.44,14.3,14.32,8125882,12.5163573280435,12.6557011882772,11.7212776549458,11.7376710502674,9913604.64453886,0.0,1.0
2016-10-03,15.0,15.19,14.65,15.05,2489352,12.2950464912019,12.4507837467571,12.0081620730739,12.3360299795059,3037018.2029584,0.0,1.0
2016-10-04,15.12,15.32,14.98,15.03,1642986,12.3934068631315,12.5573408163475,12.2786530958803,12.3196365841843,2004448.7036007,0.0,1.0
2016-10-05,15.76,15.79,15.19,15.23,1609045,12.9179955134228,12.9425856064052,12.4507837467571,12.4835705374003,1963040.56412239,0.0,1.0
2016-10-06,15.8,15.95,15.59,15.84,2096171,12.950782304066,13.073732768978,12.7786516531892,12.9835690947092,2557335.99889189,0.0,1.0
2016-10-07,15.63,15.875,15.55,15.76,1756093,12.8114384438324,13.012257536522,12.745864862546,12.9179955134228,2142439.6417573,0.0,1.0
2016-10-10,15.95,16.08,15.79,15.79,1227571,13.073732768978,13.1802898385684,12.9425856064052,12.9425856064052,1497640.94126658,0.0,1.0
2016-10-11,15.72,15.99,15.65,15.94,1199546,12.8852087227796,13.1065195596212,12.827831839154,13.0655360713172,1463450.34261363,0.0,1.0
2016-10-12,15.76,15.91,15.6699,15.67,1124375,12.9179955134228,13.0409459783348,12.844143267499,12.8442252344756,1371741.45799845,0.0,1.0
2016-10-13,15.43,15.55,15.12,15.55,1260426,12.6475044906164,12.745864862546,12.3934068631315,12.745864862546,1537724.15692198,0.0,1.0
2016-10-14,15.67,15.85,15.62,15.65,937343,12.8442252344756,12.99176579237,12.8032417461716,12.827831839154,1143561.7596128,0.0,1.0
2016-10-17,15.63,15.89,15.61,15.71,1200893,12.8114384438324,13.0245525830132,12.7950450485108,12.8770120251188,1465093.68735531,0.0,1.0
2016-10-18,15.65,15.88,15.535,15.88,1151266,12.827831839154,13.0163558853524,12.7335698160548,13.0163558853524,1404548.57265951,0.0,1.0
2016-10-19,15.62,15.77,15.61,15.69,896631,12.8032417461716,12.9261922110836,12.7950450485108,12.8606186297972,1093892.97629937,0.0,1.0
2016-10-20,15.39,15.685,15.37,15.58,2048150,12.6147176999732,12.8565202809668,12.5983243046515,12.7704549555284,2498750.20984948,0.0,1.0
2016-10-21,15.35,15.39,15.07,15.18,1817035,12.5819309093299,12.6147176999732,12.3524233748275,12.4425870490963,2216789.09628391,0.0,1.0
2016-10-24,15.34,15.55,15.22,15.55,1294922,12.5737342116691,12.745864862546,12.4753738397395,12.745864862546,1579809.39835399,0.0,1.0
2016-10-25,15.0,15.39,14.97,15.33,1388288,12.2950464912019,12.6147176999732,12.2704563982195,12.5655375140083,1693716.24701879,0.0,1.0
2016-10-26,15.28,15.28,14.87,14.94,1412046,12.5245540257043,12.5245540257043,12.1884894216115,12.2458663052371,1722701.09065115,0.0,1.0
2016-10-27,15.35,15.445,15.27,15.43,1181029,12.5819309093299,12.6597995371076,12.5163573280435,12.6475044906164,1440859.53743053,0.0,1.0
2016-10-28,15.08,15.39,14.85,15.39,1715207,12.3606200724883,12.6147176999732,12.1720960262899,12.6147176999732,2092558.57783137,0.0,1.0
2016-10-31,15.08,15.29,15.06,15.13,2055875,12.3606200724883,12.5327507233651,12.3442266771667,12.4016035607923,2508174.73704286,0.0,1.0
2016-11-01,15.06,15.27,14.93,15.17,1766237,12.3442266771667,12.5163573280435,12.2376696075763,12.4343903514355,2154815.35746598,0.0,1.0
2016-11-02,16.22,16.45,15.85,16.06,1325612,13.2950436058197,13.4835676520181,12.99176579237,13.1638964432468,1617251.3063882,0.0,1.0
2016-11-03,16.0,16.37,15.97,16.22,2721053,13.114716257282,13.4179940707317,13.0901261642996,13.2950436058197,3319694.23858682,0.0,1.0
2016-11-04,15.79,16.035,15.745,15.97,1254055,12.9425856064052,13.1434046990948,12.9057004669316,13.0901261642996,1529951.51449494,0.0,1.0
2016-11-07,16.06,16.33,16.03,16.19,1947682,13.1638964432468,13.3852072800885,13.1393063502644,13.2704535128373,2376178.89618441,0.0,1.0
2016-11-08,16.0,16.23,15.79,16.03,1925486,13.114716257282,13.3032403034805,12.9425856064052,13.1393063502644,2349099.69805057,0.0,1.0
2016-11-09,16.0,16.64,15.99,16.39,6021365,13.114716257282,13.6393049075733,13.1065195596212,13.4343874660533,7346086.49626756,0.0,1.0
2016-11-10,16.65,17.36,16.34,16.48,4725190,13.6475016052341,14.229467139151,13.3934039777493,13.5081577450005,5764748.43350278,0.0,1.0
2016-11-11,17.15,17.21,16.46,16.46,3020147,14.0573364882742,14.106516674239,13.4917643496789,13.4917643496789,3684589.97145048,0.0,1.0
2016-11-14,17.64,17.77,17.37,17.37,3543887,14.4589746736534,14.5655317432439,14.2376638368118,14.2376638368118,4323554.61510773,0.0,1.0
2016-11-15,17.45,17.55,17.18,17.44,1861872,14.3032374180982,14.3852043947062,14.0819265812566,14.2950407204374,2271490.39411806,0.0,1.0
2016-11-16,17.4,17.59,17.3477,17.41,2053895,14.2622539297942,14.4179911853494,14.2193852010282,14.270450627455,2505759.13007291,0.0,1.0
2016-11-17,17.5,17.6,17.31,17.41,1303810,14.3442209064022,14.4261878830102,14.188483650847,14.270450627455,1590652.78964132,0.0,1.0
2016-11-18,17.5,17.75,17.47,17.53,2736138,14.3442209064022,14.5491383479222,14.3196308134198,14.3688109993846,3338097.99168868,0.0,1.0
2016-11-21,17.85,17.87,17.5,17.65,2129538,14.6311053245303,14.6474987198519,14.3442209064022,14.4671713713142,2598043.85634961,0.0,1.0
2016-11-22,17.99,18.09,17.78,17.85,2581646,14.7458590917815,14.8278260683895,14.5737284409047,14.6311053245303,3149617.20784957,0.0,1.0
2016-11-23,18.0,18.12,17.87,18.02,1221843,14.7540557894423,14.8524161613719,14.6474987198519,14.7704491847639,1490652.76110301,0.0,1.0
2016-11-25,18.0,18.08,17.93,18.03,603024,14.7540557894423,14.8196293707287,14.6966789058167,14.7786458824247,735691.402750911,0.0,1.0
2016-11-28,17.79,18.0,17.76,17.82,1622294,14.5819251385655,14.7540557894423,14.5573350455831,14.6065152315479,1979204.3907612,0.0,1.0
2016-11-29,17.69,18.08,17.66,17.9,1076783,14.4999581619574,14.8196293707287,14.475368068975,14.6720888128343,1313679.05046621,0.0,1.0
2016-11-30,17.9,18.09,17.82,17.98,1663573,14.6720888128343,14.8278260683895,14.6065152315479,14.7376623941207,2029564.91607057,0.0,1.0
2016-12-01,18.1,18.27,18.03,18.06,3307996,14.8360227660503,14.9753666262839,14.7786458824247,14.8032359754071,4035766.76472977,0.0,1.0
2016-12-02,17.98,18.14,17.92,18.03,1542228,14.7376623941207,14.8688095566935,14.6884822081559,14.7786458824247,1881523.58891476,0.0,1.0
2016-12-05,18.24,18.27,17.99,18.22,1873841,14.9507765333015,14.9753666262839,14.7458590917815,14.9343831379799,2286092.61625105,0.0,1.0
2016-12-06,18.55,18.63,18.295,18.36,1526254,15.2048741607863,15.2704477420728,14.9958583704359,15.0491369052311,1862035.25268346,0.0,1.0
2016-12-07,18.5,18.975,18.44,18.55,3663358,15.2294642537688,15.6204910386628,15.1800713967295,15.2706249679681,4450066.12647117,0.08,1.0
2016-12-08,19.07,19.21,18.53,18.61,2097975,15.6986963956416,15.8139463953999,15.2541606822884,15.3200178250074,2548516.27432628,0.0,1.0
2016-12-09,19.39,19.45,19.01,19.1,1812560,15.9621249665176,16.0115178235569,15.6493035386024,15.7233928241613,2201808.24756866,0.0,1.0
2016-12-12,19.15,19.38,19.13,19.19,1994545,15.7645535383606,15.9538928236778,15.7480892526809,15.7974821097201,2422874.62547271,0.0,1.0
2016-12-13,19.05,19.33,18.875,19.19,1190627,15.6822321099619,15.9127321094784,15.5381696102641,15.7974821097201,1446314.79696006,0.0,1.0
2016-12-14,19.1,19.4,18.81,18.99,1475499,15.7233928241613,15.9703571093575,15.4846606818049,15.6328392529226,1792363.21417183,0.0,1.0
2016-12-15,19.56,19.89,19.155,19.17,3023336,16.1020713947955,16.3737321085114,15.7686696097806,15.7810178240404,3672599.05325684,0.0,1.0
2016-12-16,19.31,19.68,19.18,19.52,3283766,15.8962678237986,16.200857108874,15.7892499668803,16.069142823436,3988956.53765146,0.0,1.0
2016-12-19,19.45,19.5,19.21,19.21,1431042,16.0115178235569,16.0526785377563,15.8139463953999,15.8139463953999,1738359.04919955,0.0,1.0
2016-12-20,19.87,19.88,19.64,19.65,1618490,16.3572678228316,16.3654999656715,16.1679285375145,16.1761606803544,1966061.60933012,0.0,1.0
2016-12-21,19.65,19.85,19.64,19.85,658278,16.1761606803544,16.3408035371519,16.1679285375145,16.3408035371519,799643.559161073,0.0,1.0
2016-12-22,19.47,19.7,19.41,19.7,949318,16.0279821092366,16.2173213945538,15.9785892521974,16.2173213945538,1153184.55773347,0.0,1.0
2016-12-23,19.47,19.62,19.41,19.44,701272,16.0279821092366,16.1514642518348,15.9785892521974,16.003285680717,851870.544086246,0.0,1.0
2016-12-27,19.46,19.64,19.46,19.53,455828,16.0197499663968,16.1679285375145,16.0197499663968,16.0773749662759,553717.311356711,0.0,1.0
2016-12-28,19.24,19.56,19.2,19.45,798593,15.8386428239195,16.1020713947955,15.80571425256,16.0115178235569,970091.281861341,0.0,1.0
2016-12-29,19.23,19.47,19.115,19.2,502764,15.8304106810796,16.0279821092366,15.7357410384211,15.80571425256,610732.842929673,0.0,1.0
2016-12-30,19.15,19.3,19.09,19.3,873843,15.7645535383606,15.8880356809588,15.7151606813214,15.8880356809588,1061501.26036111,0.0,1.0
2017-01-03,19.25,19.64,19.09,19.5,910205,15.8468749667594,16.1679285375145,15.7151606813214,16.0526785377563,1105672.01967285,0.0,1.0
2017-01-04,19.49,19.625,19.37,19.37,1177760,16.0444463949164,16.1555803232547,15.9456606808379,15.9456606808379,1430684.6016995,0.0,1.0
2017-01-05,19.19,19.5,19.07,19.44,834605,15.7974821097201,16.0526785377563,15.6986963956416,16.003285680717,1013836.87848239,0.0,1.0
2017-01-06,19.4,19.535,19.21,19.32,943077,15.9703571093575,16.0814910376958,15.8139463953999,15.9044999666385,1145603.29958308,0.0,1.0
2017-01-09,18.94,19.215,18.86,19.05,800061,15.5916785387233,15.8180624668198,15.5258213960043,15.6822321099619,971874.535661174,0.0,1.0
2017-01-10,19.14,19.25,18.83,18.97,961523,15.7563213955208,15.8468749667594,15.5011249674846,15.6163749672429,1168010.58813333,0.0,1.0
2017-01-11,19.25,19.37,19.04,19.14,939358,15.8468749667594,15.9456606808379,15.673999967122,15.7563213955208,1141085.64230679,0.0,1.0
2017-01-12,18.73,19.04,18.535,19.04,1458864,15.4188035390859,15.673999967122,15.2582767537083,15.673999967122,1772155.83885829,0.0,1.0
2017-01-13,19.29,19.38,18.86,18.98,1476064,15.8798035381189,15.9538928236778,15.5258213960043,15.6246071100828,1793049.54822967,0.0,1.0
2017-01-17,18.86,19.075,18.72,19.06,1106816,15.5258213960043,15.7028124670616,15.410571396246,15.6904642528018,1344505.33904585,0.0,1.0
2017-01-18,19.13,19.24,18.76,19.07,831325,15.7480892526809,15.8386428239195,15.4434999676055,15.6986963956416,1009852.49669529,0.0,1.0
2017-01-19,19.25,19.31,18.995,19.23,1522604,15.8468749667594,15.8962678237986,15.6369553243426,15.8304106810796,1849584.03858687,0.0,1.0
2017-01-20,19.18,19.4,19.12,19.29,978817,15.7892499668803,15.9703571093575,15.739857109841,15.8798035381189,1189018.48405592,0.0,1.0
2017-01-23,19.01,19.18,18.94,19.11,598834,15.6493035386024,15.7892499668803,15.5916785387233,15.7316249670011,727433.927773163,0.0,1.0
2017-01-24,19.33,19.45,19.03,19.16,810050,15.9127321094784,16.0115178235569,15.6657678242821,15.7727856812005,984008.678853657,0.0,1.0
2017-01-25,19.63,19.68,19.425,19.5,738734,16.1596963946746,16.200857108874,15.9909374664572,16.0526785377563,897377.52899732,0.0,1.0
2017-01-26,19.67,19.85,19.6,19.67,928077,16.1926249660341,16.3408035371519,16.134999966155,16.1926249660341,1127382.04141037,0.0,1.0
2017-01-27,19.34,19.69,19.32,19.53,579559,15.9209642523183,16.2090892517139,15.9044999666385,16.0773749662759,704019.611021228,0.0,1.0
2017-01-30,19.26,19.28,18.84,19.23,896070,15.8551071095993,15.871571395279,15.5093571103245,15.8304106810796,1088501.52072143,0.0,1.0
2017-01-31,18.91,19.37,18.67,19.24,1233909,15.5669821102036,15.9456606808379,15.3694106820466,15.8386428239195,1498891.63004215,0.0,1.0
2017-02-01,19.13,19.47,18.95,19.18,952127,15.7480892526809,16.0279821092366,15.5999106815631,15.7892499668803,1156596.79201394,0.0,1.0
2017-02-02,18.92,19.15,18.76,18.95,805546,15.5752142530435,15.7645535383606,15.4434999676055,15.5999106815631,978537.442399665,0.0,1.0
2017-02-03,19.27,19.47,19.16,19.26,788972,15.8633392524391,16.0279821092366,15.7727856812005,15.8551071095993,958404.166869365,0.0,1.0
2017-02-06,19.21,19.35,18.99,19.0,756922,15.8139463953999,15.9291963951581,15.6328392529226,15.6410713957625,919471.411907003,0.0,1.0
2017-02-07,19.13,19.34,19.07,19.34,1162771,15.7480892526809,15.9209642523183,15.6986963956416,15.9209642523183,1412476.70578278,0.0,1.0
2017-02-08,19.98,20.05,18.67,19.51,2316881,16.4478213940703,16.5054463939494,15.3694106820466,16.0609106805961,2814432.45709664,0.0,1.0
2017-02-09,20.14,20.39,20.05,20.11,1583440,16.5795356795083,16.7853392505051,16.5054463939494,16.5548392509886,1923484.6027332,0.0,1.0
2017-02-10,20.55,20.69,20.3,20.38,1475651,16.9170535359431,17.0323035357014,16.7112499649463,16.7771071076653,1792547.85625465,0.0,1.0
2017-02-13,20.75,20.92,20.7,20.71,1064084,17.0816963927406,17.2216428210185,17.0405356785413,17.0487678213811,1292596.61876343,0.0,1.0
2017-02-14,21.02,21.18,20.78,20.78,1460668,17.3039642494173,17.4356785348553,17.1063928212603,17.1063928212603,1774347.2488412,0.0,1.0
2017-02-15,21.26,21.27,20.88,21.05,1013218,17.5015356775743,17.5097678204141,17.188714249659,17.3286606779369,1230807.11754922,0.0,1.0
2017-02-16,20.9,21.3065,20.85,21.13,1548755,17.2051785353388,17.5398151417797,17.1640178211394,17.3945178206559,1881350.98008517,0.0,1.0
2017-02-17,20.92,20.92,20.55,20.8,1687974,17.2216428210185,17.2216428210185,16.9170535359431,17.12285710694,2050467.33618829,0.0,1.0
2017-02-21,21.15,21.255,21.06,21.09,1597399,17.4109821063356,17.4974196061543,17.3368928207768,17.3615892492964,1940441.30558874,0.0,1.0
2017-02-22,21.09,21.24,21.0,21.0,1024168,17.3615892492964,17.4850713918945,17.2874999637375,17.2874999637375,1244108.6360153,0.0,1.0
2017-02-23,21.06,21.19,20.91,21.08,670135,17.3368928207768,17.4439106776951,17.2134106781786,17.3533571064565,814046.856371328,0.0,1.0
2017-02-24,20.84,20.93,20.6266,20.71,711170,17.1557856782995,17.2298749638584,16.9801117500966,17.0487678213811,863894.144979144,0.0,1.0
2017-02-27,21.09,21.14,20.86,20.89,937080,17.3615892492964,17.4027499634958,17.1722499639793,17.1969463924989,1138318.44056562,0.0,1.0
2017-02-28,20.91,21.165,20.89,20.99,1458709,17.2134106781786,17.4233303205954,17.1969463924989,17.2792678208976,1771967.55252385,0.0,1.0
2017-03-01,21.26,21.7,21.25,21.61,1319588,17.5015356775743,17.8637499625288,17.4933035347344,17.7896606769699,1602970.24197412,0.0,1.0
2017-03-02,21.04,21.35,21.04,21.35,754610,17.320428535097,17.5756249631331,17.320428535097,17.5756249631331,916662.908647317,0.0,1.0
2017-03-03,21.15,21.24,20.96,21.01,1056661,17.4109821063356,17.4850713918945,17.254571392378,17.2957321065774,1283579.52546903,0.0,1.0
2017-03-06,20.89,20.99,20.79,20.94,737937,17.1969463924989,17.2792678208976,17.1146249641001,17.2381071066983,896409.372813074,0.0,1.0
2017-03-07,20.66,20.88,20.64,20.87,770749,17.0076071071818,17.188714249659,16.991142821502,17.1804821068191,936267.767690607,0.0,1.0
2017-03-08,20.4,20.88,20.4,20.85,1219163,16.859428536064,17.2561209722067,16.859428536064,17.2313276949478,1475193.8446074,0.08,1.0
2017-03-09,20.32,20.62,20.32,20.39,909324,16.7933131300402,17.0412459026294,16.7933131300402,16.851164110311,1100286.97356611,0.0,1.0
2017-03-10,20.29,20.46,20.17,20.4,1728641,16.7685198527813,16.9090150905818,16.6693467437456,16.859428536064,2091664.9887964,0.0,1.0
2017-03-13,20.19,20.35,20.15,20.29,1380893,16.6858755952516,16.8181064072991,16.6528178922397,16.7685198527813,1670888.02207863,0.0,1.0
2017-03-14,20.3,20.375,20.02,20.19,1176230,16.7767842785343,16.8387674716816,16.545380357451,16.6858755952516,1423244.68167305,0.0,1.0
2017-03-15,20.22,20.41,20.03,20.37,1418644,16.7106688725105,16.867692961817,16.553644783204,16.8346352588051,1716566.93689787,0.0,1.0
2017-03-16,20.35,20.42,20.2,20.37,1742328,16.8181064072991,16.87595738757,16.6941400210046,16.8346352588051,2108226.33305566,0.0,1.0
2017-03-17,20.59,20.62,20.09,20.32,3150402,17.0164526253705,17.0412459026294,16.6032313377219,16.7933131300402,3812003.51260565,0.0,1.0
2017-03-20,20.76,20.875,20.42,20.42,1972543,17.156947863171,17.2519887593302,16.87595738757,16.87595738757,2386787.73209441,0.0,1.0
2017-03-21,20.33,20.92,20.31,20.89,3238522,16.8015775557932,17.2891786752186,16.7850487042873,17.2643853979597,3918629.1907035,0.0,1.0
2017-03-22,20.09,20.21,19.87,20.16,1459423,16.6032313377219,16.7024044467575,16.4214139711565,16.6610823179927,1765909.74814562,0.0,1.0
2017-03-23,20.23,20.38,19.83,20.06,1050791,16.7189332982635,16.8428996845581,16.3883562681446,16.5784380604629,1271462.81109979,0.0,1.0
2017-03-24,20.2,20.44,20.09,20.22,800873,16.6941400210046,16.8924862390759,16.6032313377219,16.7106688725105,969060.675161779,0.0,1.0
2017-03-27,20.21,20.25,19.39,19.39,972906,16.7024044467575,16.7354621497694,16.0247215350138,16.0247215350138,1177221.53853226,0.0,1.0
2017-03-28,20.28,20.37,20.06,20.07,1231746,16.7602554270283,16.8346352588051,16.5784380604629,16.5867024862159,1490419.34287687,0.0,1.0
2017-03-29,20.15,20.34,20.09,20.16,780403,16.6528178922397,16.8098419815462,16.6032313377219,16.6610823179927,944291.864101149,0.0,1.0
2017-03-30,20.41,20.49,20.12,20.14,1045411,16.867692961817,16.9338083678408,16.6280246149808,16.6445534664867,1264952.98191043,0.0,1.0
2017-03-31,20.5,20.67,20.38,20.38,1004665,16.9420727935937,17.0825680313943,16.8428996845581,16.8428996845581,1215650.10084172,0.0,1.0
2017-04-03,20.43,20.6,20.17,20.5,1541459,16.8842218133229,17.0247170511235,16.6693467437456,16.9420727935937,1865173.75323454,0.0,1.0
2017-04-04,20.53,20.59,20.37,20.37,1196566,16.9668660708526,17.0164526253705,16.8346352588051,16.8346352588051,1447851.35200667,0.0,1.0
2017-04-05,20.42,20.73,20.39,20.62,1729210,16.87595738757,17.1321545859121,16.851164110311,17.0412459026294,2092353.48188352,0.0,1.0
2017-04-06,20.92,20.93,20.31,20.41,1368713,17.2891786752186,17.2974431009716,16.7850487042873,16.867692961817,1656150.15599565,0.0,1.0
2017-04-07,20.93,21.09,20.71,20.73,1725783,17.2974431009716,17.4296739130191,17.1156257344062,17.1321545859121,2088206.79329022,0.0,1.0
2017-04-10,20.91,21.11,20.8,21.02,884262,17.2809142494656,17.4462027645251,17.1900055661829,17.3718229327483,1069961.81759144,0.0,1.0
2017-04-11,20.92,21.08,20.73,20.83,1096420,17.2891786752186,17.4214094872661,17.1321545859121,17.2147988434418,1326674.14866137,0.0,1.0
2017-04-12,20.38,20.87,20.35,20.87,947418,16.8428996845581,17.2478565464537,16.8181064072991,17.2478565464537,1146380.92024631,0.0,1.0
2017-04-13,20.11,20.45,20.1,20.23,840528,16.6197601892278,16.9007506648289,16.6114957634748,16.7189332982635,1017043.44031124,0.0,1.0
2017-04-17,20.36,20.37,20.1,20.16,767287,16.8263708330521,16.8346352588051,16.6114957634748,16.6610823179927,928421.432939878,0.0,1.0
2017-04-18,20.28,20.34,20.082,20.16,767035,16.7602554270283,16.8098419815462,16.5966197971195,16.6610823179927,928116.511572645,0.0,1.0
2017-04-19,20.3,20.52,20.23,20.45,2048568,16.7767842785343,16.9586016450997,16.7189332982635,16.9007506648289,2478778.39457045,0.0,1.0
2017-04-20,20.71,20.78,20.41,20.44,1166845,17.1156257344062,17.173476714677,16.867692961817,16.8924862390759,1411888.78075443,0.0,1.0
2017-04-21,20.63,20.78,20.59,20.71,939718,17.0495103283824,17.173476714677,17.0164526253705,17.1156257344062,1137063.87846972,0.0,1.0
2017-04-24,21.06,21.2,20.98,21.17,1138547,17.4048806357602,17.5205825963018,17.3387652297364,17.4957893190429,1377648.04722274,0.0,1.0
2017-04-25,21.19,21.41,21.19,21.25,990923,17.5123181705488,17.6941355371142,17.5123181705488,17.5619047250667,1199022.20628407,0.0,1.0
2017-04-26,20.6,21.29,20.59,21.16,2470805,17.0247170511235,17.5949624280786,17.0164526253705,17.4875248932899,2989687.45543064,0.0,1.0
2017-04-27,21.3,22.6,20.94,21.35,1743600,17.6032268538315,18.677602201718,17.3057075267245,17.6445489825964,2109765.45995693,0.0,1.0
2017-04-28,21.07,21.4,21.06,21.38,1023867,17.4131450615132,17.6858711113613,17.4048806357602,17.6693422598553,1238884.62502278,0.0,1.0
2017-05-01,21.29,21.38,20.93,21.11,1272059,17.5949624280786,17.6693422598553,17.2974431009716,17.4462027645251,1539198.29159632,0.0,1.0
2017-05-02,21.48,21.51,21.25,21.29,1088949,17.751986517385,17.776779794644,17.5619047250667,17.5949624280786,1317634.19812723,0.0,1.0
2017-05-03,21.26,21.45,21.25,21.42,903132,17.5701691508196,17.7271932401261,17.5619047250667,17.7023999628672,1092794.61997122,0.0,1.0
2017-05-04,21.39,21.62,21.39,21.51,1305348,17.6776066856083,17.8676884779267,17.6776066856083,17.776779794644,1579478.16220684,0.0,1.0
2017-05-05,21.17,21.44,21.06,21.43,808147,17.4957893190429,17.7189288143732,17.4048806357602,17.7106643886202,977862.254627099,0.0,1.0
2017-05-08,21.18,21.3,21.04,21.2,707910,17.5040537447959,17.6032268538315,17.3883517842542,17.5205825963018,856574.940788085,0.0,1.0
2017-05-09,21.03,21.33,20.94,21.21,847539,17.3800873585013,17.6280201310905,17.3057075267245,17.5288470220548,1025526.78834964,0.0,1.0
2017-05-10,21.17,21.255,20.79,20.91,833422,17.4957893190429,17.5660369379432,17.1817411404299,17.2809142494656,1008445.14175741,0.0,1.0
2017-05-11,21.33,21.42,21.04,21.12,1416432,17.6280201310905,17.7023999628672,17.3883517842542,17.454467190278,1713890.40489659,0.0,1.0
2017-05-12,21.08,21.34,21.06,21.15,715935,17.4214094872661,17.6362845568434,17.4048806357602,17.4792604675369,866285.23432798,0.0,1.0
2017-05-15,21.3,21.395,21.13,21.18,892951,17.6032268538315,17.6817388984848,17.462731616031,17.5040537447959,1080475.55473388,0.0,1.0
2017-05-16,21.45,21.45,21.18,21.26,710168,17.7271932401261,17.7271932401261,17.5040537447959,17.5701691508196,859307.133038938,0.0,1.0
2017-05-17,20.09,21.16,20.0,21.03,1575220,16.6032313377219,17.4875248932899,16.5288515059451,17.3800873585013,1906024.74640591,0.0,1.0
2017-05-18,20.14,20.35,20.0,20.07,2065128,16.6445534664867,16.8181064072991,16.5288515059451,16.5867024862159,2498816.08441726,0.0,1.0
2017-05-19,20.28,20.465,20.08,20.08,1546798,16.7602554270283,16.9131473034583,16.5949669119689,16.5949669119689,1871633.97220146,0.0,1.0
2017-05-22,20.32,20.47,20.22,20.34,1054319,16.7933131300402,16.9172795163348,16.7106688725105,16.8098419815462,1275731.71024107,0.0,1.0
2017-05-23,20.42,20.485,20.21,20.37,686709,16.87595738757,16.9296761549643,16.7024044467575,16.8346352588051,830921.615761388,0.0,1.0
2017-05-24,20.43,20.72,20.33,20.49,778337,16.8842218133229,17.1238901601591,16.8015775557932,16.9338083678408,941791.992892003,0.0,1.0
2017-05-25,20.47,20.605,20.345,20.51,671316,16.9172795163348,17.0288492639999,16.8139741944227,16.9503372193467,812296.002246183,0.0,1.0
2017-05-26,20.49,20.53,20.3,20.39,712627,16.9338083678408,16.9668660708526,16.7767842785343,16.851164110311,862282.536380317,0.0,1.0
2017-05-30,20.39,20.53,20.21,20.36,884344,16.851164110311,16.9668660708526,16.7024044467575,16.8263708330521,1070061.03803633,0.0,1.0
2017-05-31,20.49,20.51,20.12,20.41,873287,16.9338083678408,16.9503372193467,16.6280246149808,16.867692961817,1056682.00804623,0.0,1.0
2017-06-01,20.95,20.97,20.52,20.63,1067404,17.3139719524775,17.3305008039834,16.9586016450997,17.0495103283824,1291564.63123415,0.0,1.0
2017-06-02,20.94,21.27,20.72,20.75,960165,17.3057075267245,17.5784335765726,17.1238901601591,17.148683437418,1161804.85940557,0.0,1.0
2017-06-05,20.35,21.02,20.35,20.94,1317659,16.8181064072991,17.3718229327483,16.8181064072991,17.3057075267245,1594374.53900057,0.0,1.0
2017-06-06,19.79,20.28,19.53,20.13,1505206,16.3552985651327,16.7602554270283,16.1404234955554,16.6362890407337,1821307.42654274,0.0,1.0
2017-06-07,20.02,20.15,19.66,19.7,1931019,16.6197601892278,16.7276807099371,16.3209033626483,16.3541096767127,2326086.53433261,0.09,1.0
2017-06-08,20.44,20.61,20.01,20.02,1517010,16.9684264869039,17.1095533216776,16.6114586107117,16.6197601892278,1827375.3564558,0.0,1.0
2017-06-09,20.87,20.97,20.48,20.62,1326249,17.3253943630961,17.4084101482571,17.0016328009683,17.1178549001937,1597586.52818646,0.0,1.0
2017-06-12,20.96,21.285,20.75,20.82,1241426,17.400108569741,17.6699098715142,17.2257754209029,17.2838864705156,1495409.5749293,0.0,1.0
2017-06-13,20.94,21.135,20.81,21.04,999492,17.3835054127088,17.5453861937727,17.2755848919995,17.4665211978698,1203978.25312603,0.0,1.0
2017-06-14,20.78,20.795,20.23,20.75,996770,17.2506801564512,17.2631325242254,16.7940933380659,17.2257754209029,1200699.35864262,0.0,1.0
2017-06-15,20.64,20.98,20.6,20.6,899970,17.1344580572259,17.4167117267732,17.1012517431615,17.1012517431615,1084095.02874043,0.0,1.0
2017-06-16,20.6,20.745,20.41,20.53,2105905,17.1012517431615,17.2216246316449,16.9435217513556,17.0431406935488,2536752.49341602,0.0,1.0
2017-06-19,20.37,20.76,20.23,20.76,2228582,16.9103154372912,17.234076999419,16.7940933380659,17.234076999419,2684528.00353391,0.0,1.0
2017-06-20,19.97,20.37,19.6,20.35,3043753,16.5782522966473,16.9103154372912,16.2710938915517,16.893712280259,3666474.98918161,0.0,1.0
2017-06-21,19.59,20.14,19.52,19.97,1232976,16.2627923130356,16.719379131421,16.2046812634229,16.5782522966473,1485230.78786655,0.0,1.0
2017-06-22,19.66,19.82,19.37,19.55,1237465,16.3209033626483,16.4537286189058,16.0801575856814,16.2295859989712,1490638.19320675,0.0,1.0
2017-06-23,19.84,19.88,19.56,19.66,2438152,16.470331775938,16.5035380900024,16.2378875774873,16.3209033626483,2936973.96859178,0.0,1.0
2017-06-26,20.04,20.21,19.82,19.91,1309440,16.63636334626,16.7774901810337,16.4537286189058,16.5284428255507,1577338.5717678,0.0,1.0
2017-06-27,20.16,20.39,20.08,20.17,932836,16.7359822884532,16.9269185943234,16.6695696603244,16.7442838669693,1123685.08975867,0.0,1.0
2017-06-28,20.64,20.67,20.34,20.35,990946,17.1344580572259,17.1593627927742,16.8854107017429,16.893712280259,1193683.82540553,0.0,1.0
2017-06-29,20.94,21.09,20.7,20.99,1310571,17.3835054127088,17.5080290904503,17.1842675283225,17.4250133052893,1578700.96326697,0.0,1.0
2017-06-30,20.88,21.09,20.69,21.02,1151141,17.3336959416122,17.5080290904503,17.1759659498064,17.4499180408376,1386653.15008199,0.0,1.0
2017-07-03,21.12,21.455,20.96,21.01,573971,17.5329338259986,17.8110367062878,17.400108569741,17.4416164623215,691399.833040182,0.0,1.0
2017-07-05,21.0,21.12,20.77,21.11,689827,17.4333148838054,17.5329338259986,17.2423785779351,17.5246322474825,830958.83350659,0.0,1.0
2017-07-06,20.93,21.24,20.85,21.04,730557,17.3752038341927,17.6325527681917,17.3087912060639,17.4665211978698,880021.791739196,0.0,1.0
2017-07-07,20.97,21.136,20.78,20.99,718264,17.4084101482571,17.5462163516243,17.2506801564512,17.4250133052893,865213.764595728,0.0,1.0
2017-07-10,20.81,21.06,20.81,20.97,1083109,17.2755848919995,17.483124354902,17.2755848919995,17.4084101482571,1304702.47062016,0.0,1.0
2017-07-11,20.86,21.01,20.68,20.98,849328,17.31709278458,17.4416164623215,17.1676643712903,17.4167117267732,1023092.1725947,0.0,1.0
2017-07-12,21.12,21.16,20.82,20.86,835073,17.5329338259986,17.5661401400629,17.2838864705156,17.31709278458,1005920.73950838,0.0,1.0
2017-07-13,21.15,21.27,21.04,21.12,1101558,17.5578385615469,17.65745750374,17.4665211978698,17.5329338259986,1326925.95494211,0.0,1.0
2017-07-14,21.07,21.175,20.88,20.94,1381974,17.4914259334181,17.5785925078371,17.3336959416122,17.3835054127088,1664712.31624224,0.0,1.0
2017-07-17,21.36,21.525,20.93,21.05,912762,17.7321717103849,17.8691477559005,17.3752038341927,17.4748227763859,1099504.14638618,0.0,1.0
2017-07-18,21.28,21.33,21.05,21.15,448113,17.6657590822561,17.7072669748366,17.4748227763859,17.5578385615469,539792.521544009,0.0,1.0
2017-07-19,21.75,21.76,21.32,21.37,1644828,18.0559332725127,18.0642348510288,17.6989653963205,17.740473288901,1981343.66471446,0.0,1.0
2017-07-20,21.82,21.905,21.66,21.77,932579,18.1140443221254,18.1846077395122,17.9812190658678,18.0725364295449,1123375.51008114,0.0,1.0
2017-07-21,21.84,22.14,21.66,22.14,807313,18.1306474791576,18.3796948346405,17.9812190658678,18.3796948346405,972481.315974448,0.0,1.0
2017-07-24,21.88,21.955,21.69,21.8,567108,18.163853793222,18.2261156320927,18.0061238014161,18.0974411650932,683132.730600941,0.0,1.0
2017-07-25,22.27,22.3948,22.08,22.13,1507216,18.4876153553498,18.5912190552307,18.3298853635439,18.3713932561244,1815577.60018449,0.0,1.0
2017-07-26,21.75,22.25,21.75,22.25,1317495,18.0559332725127,18.4710121983176,18.0559332725127,18.4710121983176,1587041.5457075,0.0,1.0
2017-07-27,22.81,23.67,22.33,22.35,2151800,18.9359005952191,19.6498363476035,18.5374248264464,18.5540279834786,2592037.15995384,0.0,1.0
2017-07-28,22.77,22.89,22.4,22.82,1159101,18.9026942811547,19.0023132233479,18.5955358760591,18.9442021737352,1396241.68795411,0.0,1.0
2017-07-31,22.88,23.0,22.685,22.91,673042,18.9940116448318,19.0936305870249,18.8321308637679,19.0189163803801,810739.787252371,0.0,1.0
2017-08-01,23.17,23.2,22.88,23.13,1039844,19.2347574217986,19.2596621573469,18.9940116448318,19.2015511077342,1252585.87626873,0.0,1.0
2017-08-02,22.84,23.18,22.78,23.1,950696,18.9608053307674,19.2430590003147,18.9109958596708,19.1766463721859,1145199.0704617,0.0,1.0
2017-08-03,22.9,23.08,22.795,22.86,924084,19.010614801864,19.1600432151537,18.9234482274449,18.9774084877996,1113142.51646007,0.0,1.0
2017-08-04,23.28,23.305,22.98,23.08,1034962,19.3260747854757,19.3468287317659,19.0770274299928,19.1600432151537,1246705.06698585,0.0,1.0
2017-08-07,23.58,23.7,23.17,23.29,1259757,19.5751221409586,19.6747410831518,19.2347574217986,19.3343763639918,1517490.91760943,0.0,1.0
2017-08-08,23.7,23.95,23.41,23.54,1315973,19.6747410831518,19.8822805460542,19.433995306185,19.5419158268942,1585208.15944602,0.0,1.0
2017-08-09,23.73,23.74,23.3,23.43,852647,19.6996458187001,19.7079473972162,19.3426779425079,19.4505984632172,1027090.20741852,0.0,1.0
2017-08-10,23.53,23.695,23.325,23.53,1409224,19.5336142483781,19.6705902938937,19.3634318887981,19.5336142483781,1697537.39878186,0.0,1.0
2017-08-11,23.14,23.49,23.074,23.23,1229497,19.2098526862503,19.5004079343137,19.1550622680441,19.2845668928952,1481040.01861315,0.0,1.0
2017-08-14,23.16,23.28,22.9,23.07,1464211,19.2264558432825,19.3260747854757,19.010614801864,19.1517416366376,1763774.19928115,0.0,1.0
2017-08-15,23.18,23.5028,23.14,23.35,944526,19.2430590003147,19.5110339548143,19.2098526862503,19.3841858350884,1137766.74902062,0.0,1.0
2017-08-16,23.09,23.36,23.05,23.2,684058,19.1683447936698,19.3924874136045,19.1351384796054,19.2596621573469,824009.552729673,0.0,1.0
2017-08-17,22.51,23.03,22.48,22.99,962349,18.6868532397362,19.1185353225732,18.6619485041879,19.0853290085088,1159236.1598868,0.0,1.0
2017-08-18,22.31,22.48,22.25,22.32,1979566,18.5208216694142,18.6619485041879,18.4710121983176,18.5291232479303,2384565.77404089,0.0,1.0
2017-08-21,22.04,22.27,21.97,22.25,1446304,18.2966790494796,18.4876153553498,18.2385679998669,18.4710121983176,1742203.60283943,0.0,1.0
2017-08-22,22.34,22.35,22.07,22.13,988319,18.5457264049625,18.5540279834786,18.3215837850279,18.3713932561244,1190519.36698969,0.0,1.0
2017-08-23,22.33,22.46,22.04,22.09,812728,18.5374248264464,18.6453453471557,18.2966790494796,18.33818694206,979004.171825898,0.0,1.0
2017-08-24,22.36,22.58,22.33,22.45,871368,18.5623295619947,18.7449642893488,18.5374248264464,18.6370437686396,1049641.34027078,0.0,1.0
2017-08-25,22.43,22.47,22.32,22.39,734601,18.6204406116074,18.6536469256718,18.5291232479303,18.587234297543,884893.154447091,0.0,1.0
2017-08-28,22.33,22.46,22.205,22.41,913258,18.5374248264464,18.6453453471557,18.4336550949952,18.6038374545752,1100101.62311791,0.0,1.0
2017-08-29,22.21,22.25,22.07,22.1,647147,18.4378058842532,18.4710121983176,18.3215837850279,18.3464885205761,779546.924413353,0.0,1.0
2017-08-30,22.31,22.42,22.19,22.2,492044,18.5208216694142,18.6121390330913,18.421202727221,18.4295043057371,592711.372958606,0.0,1.0
2017-08-31,22.35,22.53,22.28,22.38,939734,18.5540279834786,18.7034563967683,18.4959169338659,18.5789327190269,1131994.35285438,0.0,1.0
2017-09-01,22.64,22.67,22.34,22.39,562658,18.7947737604454,18.8196784959937,18.5457264049625,18.587234297543,677772.304277959,0.0,1.0
2017-09-05,21.92,22.62,21.85,22.5,1072894,18.1970601072864,18.7781706034132,18.1389490576737,18.6785516612201,1292397.58188099,0.0,1.0
2017-09-06,21.74,22.11,21.73,22.0,745940,18.0476316939966,18.3547900990922,18.0393301154805,18.2634727354152,898552.002554128,0.0,1.0
2017-09-07,21.17,21.75,21.1,21.75,1093208,17.574441718579,18.0559332725127,17.5163306689664,18.0559332725127,1316867.62689787,0.0,1.0
2017-09-08,21.6,21.735,20.95,21.07,1111755,18.0061238014161,18.118662075175,17.4642728536883,17.5643068748073,1333652.27657223,0.09,1.0
2017-09-11,21.98,22.18,21.74,21.88,1080808,18.3228982016262,18.4896215701579,18.1228301593883,18.2395365173604,1296528.50649422,0.0,1.0
2017-09-12,22.17,22.35,22.05,22.11,931511,18.4812854017313,18.6313364334097,18.3812513806123,18.4312683911718,1117433.03677705,0.0,1.0
2017-09-13,22.17,22.28,22.07,22.15,762482,18.4812854017313,18.5729832544237,18.3979237174655,18.4646130648781,914667.219976833,0.0,1.0
2017-09-14,22.14,22.31,22.06,22.18,946236,18.4562768964515,18.5979917597034,18.3895875490389,18.4896215701579,1135097.02728983,0.0,1.0
2017-09-15,22.38,22.39,22.01,22.06,2294152,18.6563449386895,18.6646811071161,18.347906706906,18.3895875490389,2752046.12311411,0.0,1.0
2017-09-18,22.65,22.72,22.43,22.43,1536718,18.8814214862072,18.9397746651933,18.6980257808224,18.6980257808224,1843434.44297486,0.0,1.0
2017-09-19,22.92,23.14,22.61,22.63,946900,19.1064980337249,19.2898937391097,18.8480768125009,18.864749149354,1135893.55630174,0.0,1.0
2017-09-20,23.01,23.13,22.82,22.92,1100124,19.1815235495641,19.2815575706831,19.0231363494591,19.1064980337249,1319699.82335294,0.0,1.0
2017-09-21,22.94,23.11,22.83,23.02,655172,19.1231703705781,19.2648852338299,19.0314725178857,19.1898597179907,785939.014752691,0.0,1.0
2017-09-22,23.08,23.17,22.83,22.83,705744,19.2398767285502,19.3149022443894,19.0314725178857,19.0314725178857,846604.775582021,0.0,1.0
2017-09-25,23.13,23.26,22.95,23.01,470191,19.2815575706831,19.3899277602287,19.1315065390046,19.1815235495641,564037.308196296,0.0,1.0
2017-09-26,23.08,23.17,22.91,23.07,1155806,19.2398767285502,19.3149022443894,19.0981618652983,19.2315405601236,1386495.49871675,0.0,1.0
2017-09-27,23.77,23.86,23.34,23.44,1192374,19.8150723499843,19.8900978658236,19.4566171076413,19.5399787919071,1430362.1747827,0.0,1.0
2017-09-28,23.67,23.765,23.45,23.74,648759,19.7317106657185,19.810904265771,19.5483149603337,19.7900638447046,778246.031991511,0.0,1.0
2017-09-29,23.34,23.71,23.34,23.63,735986,19.4566171076413,19.7650553394248,19.4566171076413,19.6983659920122,882882.833380816,0.0,1.0
2017-10-02,23.7,23.74,23.35,23.44,766060,19.7567191709983,19.7900638447046,19.4649532760679,19.5399787919071,918959.359742856,0.0,1.0
2017-10-03,23.6,23.74,23.42,23.73,637781,19.6733574867324,19.7900638447046,19.523306455054,19.781727676278,765076.9122734,0.0,1.0
2017-10-04,23.72,23.83,23.5,23.6,611345,19.7733915078514,19.8650893605438,19.5899958024666,19.6733574867324,733364.501190504,0.0,1.0
2017-10-05,23.96,24.03,23.63,23.69,520678,19.9734595500894,20.0318127290755,19.6983659920122,19.7483830025717,624601.103715363,0.0,1.0
2017-10-06,24.04,24.12,23.7,24.09,867331,20.040148897502,20.1068382449147,19.7567191709983,20.0818297396349,1040443.22957097,0.0,1.0
2017-10-09,24.09,24.17,23.96,24.06,472203,20.0818297396349,20.1485190870476,19.9734595500894,20.0568212343552,566450.887069756,0.0,1.0
2017-10-10,24.24,24.34,24.055,24.14,629008,20.2068722660337,20.2902339502995,20.0526531501419,20.1235105817678,754552.89266263,0.0,1.0
2017-10-11,24.28,24.41,24.07,24.17,630853,20.24021693974,20.3485871292855,20.0651574027818,20.1485190870476,756766.139691226,0.0,1.0
2017-10-12,24.23,24.39,24.11,24.34,511599,20.1985360976071,20.3319147924324,20.0985020764881,20.2902339502995,613710.008987659,0.0,1.0
2017-10-13,24.25,24.47,24.0,24.21,1367330,20.2152084344602,20.398604139845,20.0068042237957,20.1818637607539,1640237.97268778,0.0,1.0
2017-10-16,24.52,24.59,24.36,24.37,697029,20.4402849819779,20.498638160964,20.3069062871526,20.3152424555792,836150.332300611,0.0,1.0
2017-10-17,24.37,24.59,24.24,24.54,538453,20.3152424555792,20.498638160964,20.2068722660337,20.4569573188311,645923.849478659,0.0,1.0
2017-10-18,24.54,24.58,24.38,24.46,554629,20.4569573188311,20.4903019925374,20.3235786240058,20.3902679714185,665328.44781717,0.0,1.0
2017-10-19,24.65,24.78,24.22,24.4,494415,20.5486551715235,20.6570253610691,20.1901999291805,20.340250960859,593096.222028647,0.0,1.0
2017-10-20,24.28,25.03,24.28,25.03,924142,20.24021693974,20.8654295717336,20.24021693974,20.8654295717336,1108593.24417341,0.0,1.0
2017-10-23,24.42,24.4799,24.25,24.4,838348,20.3569232977121,20.4068569465874,20.2152084344602,20.340250960859,1005675.45795591,0.0,1.0
2017-10-24,24.7,24.71,24.45,24.53,919100,20.5903360136564,20.598672182083,20.3819318029919,20.4486211504045,1102544.90188714,0.0,1.0
2017-10-25,24.85,25.07,24.6,24.81,1278806,20.7153785400551,20.8987742454399,20.5069743293906,20.6820338663488,1534045.30062309,0.0,1.0
2017-10-26,24.48,25.0,23.801,25.0,2351574,20.4069403082716,20.8404210664539,19.8409144721067,20.8404210664539,2820929.08835855,0.0,1.0
2017-10-27,24.55,24.64,24.26,24.53,1035526,20.4652934872577,20.5403190030969,20.2235446028868,20.4486211504045,1242208.58673874,0.0,1.0
2017-10-30,24.2,24.66,24.01,24.38,879347,20.1735275923273,20.5569913399501,20.0151403922223,20.3235786240058,1054857.52566614,0.0,1.0
2017-10-31,23.97,24.21,23.92,24.19,818705,19.981795718516,20.1818637607539,19.9401148763831,20.1651914239008,982111.874550655,0.0,1.0
2017-11-01,23.92,24.43,23.81,24.22,992851,19.9401148763831,20.3652594661387,19.8484170236907,20.1901999291805,1191016.00302855,0.0,1.0
2017-11-02,23.97,24.11,23.78,23.93,1631099,19.981795718516,20.0985020764881,19.8234085184109,19.9484510448096,1956653.12471244,0.0,1.0
2017-11-03,23.9,24.11,23.75,23.92,685720,19.9234425395299,20.0985020764881,19.7984000131312,19.9401148763831,822584.147668423,0.0,1.0
2017-11-06,23.98,24.24,23.9,23.93,865962,19.9901318869425,20.2068722660337,19.9234425395299,19.9484510448096,1038800.98827983,0.0,1.0
2017-11-07,23.79,24.22,23.69,24.0,829360,19.8317446868375,20.1901999291805,19.7483830025717,20.0068042237957,994893.526089779,0.0,1.0
2017-11-08,23.8,23.925,23.55,23.72,965948,19.8400808552641,19.9442829605963,19.6316766445995,19.7733915078514,1158743.38253517,0.0,1.0
2017-11-09,23.71,23.88,23.48,23.76,580668,19.7650553394248,19.9067702026767,19.5733234656135,19.8067361815577,696564.620921555,0.0,1.0
2017-11-10,23.49,23.75,23.36,23.67,793385,19.58165963404,19.7984000131312,19.4732894444945,19.7317106657185,951738.20801189,0.0,1.0
2017-11-13,23.72,23.75,23.39,23.46,848873,19.7733915078514,19.7984000131312,19.4982979497742,19.5566511287603,1018301.16254993,0.0,1.0
2017-11-14,23.5,23.7,23.46,23.58,870162,19.5899958024666,19.7567191709983,19.5566511287603,19.6566851498793,1043839.27419858,0.0,1.0
2017-11-15,23.55,23.685,23.15,23.19,841936,19.6316766445995,19.7442149183584,19.2982299075363,19.3315745812426,1009979.59364079,0.0,1.0
2017-11-16,23.64,23.9,23.63,23.74,518662,19.7067021604388,19.9234425395299,19.6983659920122,19.7900638447046,622182.726474361,0.0,1.0
2017-11-17,23.79,23.84,23.497,23.5,507148,19.8317446868375,19.8734255289704,19.5874949519387,19.5899958024666,608370.625505666,0.0,1.0
2017-11-20,24.02,24.05,23.825,23.87,826620,20.0234765606489,20.0484850659286,19.8609212763305,19.8984340342501,991606.644323734,0.0,1.0
2017-11-21,24.34,24.41,24.15,24.18,730408,20.2902339502995,20.3485871292855,20.1318467501944,20.1568552554742,876191.509843955,0.0,1.0
2017-11-22,24.39,24.47,24.36,24.38,712418,20.3319147924324,20.398604139845,20.3069062871526,20.3235786240058,854610.851825297,0.0,1.0
2017-11-24,24.11,24.49,24.03,24.49,288122,20.0985020764881,20.4152764766982,20.0318127290755,20.4152764766982,345628.813210234,0.0,1.0
2017-11-27,23.98,24.18,23.93,24.17,906063,19.9901318869425,20.1568552554742,19.9484510448096,20.1485190870476,1086905.82247695,0.0,1.0
2017-11-28,24.6,24.7,23.98,24.06,628030,20.5069743293906,20.5903360136564,19.9901318869425,20.0568212343552,753379.691798693,0.0,1.0
2017-11-29,25.34,25.41,24.83,24.88,802450,21.1238507929576,21.1822039719437,20.698706203202,20.7403870453349,962612.508453198,0.0,1.0
2017-11-30,25.21,25.52,25.07,25.52,827881,21.0154806034121,21.2739018246361,20.8987742454399,21.2739018246361,993119.329691246,0.0,1.0
2017-12-01,25.1,25.42,23.94,25.28,674051,20.9237827507197,21.1905401403703,19.9567872132362,21.0738337823981,808586.109957487,0.0,1.0
2017-12-04,25.4,25.83,25.4,25.61,726943,21.1738678035171,21.5323230458601,21.1738678035171,21.3489273404753,872034.923960986,0.0,1.0
2017-12-05,25.45,25.67,25.295,25.55,973934,21.21554864565,21.3989443510348,21.086338035038,21.2989103299158,1168323.32333212,0.0,1.0
2017-12-06,25.43,25.6,25.35,25.36,628830,21.1988763087969,21.3405911720488,21.1321869613842,21.1405231298108,754339.365307026,0.0,1.0
2017-12-07,25.5,25.63,25.235,25.3,728371,21.2572294877829,21.3655996773285,21.0363210244785,21.0905061192513,873747.941173363,0.0,1.0
2017-12-08,25.41,25.54,25.32,25.53,635852,21.2572294877829,21.3659835150719,21.1819382381214,21.357617820665,760070.79517516,0.09,1.0
2017-12-11,25.48,25.56,25.34,25.49,561555,21.3157893486308,21.3827149038856,21.1986696269351,21.3241550430377,671259.279493634,0.0,1.0
2017-12-12,25.23,25.62,25.21,25.52,937761,21.1066469884598,21.4329090703266,21.0899155996461,21.3492521262582,1120960.14316893,0.0,1.0
2017-12-13,24.73,25.42,24.69,25.18,836874,20.6883622681177,21.2655951821898,20.6548994904904,21.0648185164256,1000364.0574244,0.0,1.0
2017-12-14,24.26,24.88,24.23,24.88,1111968,20.2951746309962,20.8138476842204,20.2700775477757,20.8138476842204,1329199.87979802,0.0,1.0
2017-12-15,24.81,24.91,24.25,24.35,2874055,20.7552878233725,20.8389447674409,20.2868089365894,20.3704658806578,3435524.72780952,0.0,1.0
2017-12-18,24.49,25.14,24.39,25.06,811253,20.4875856023536,21.0313557387982,20.4039286582852,20.9644301835435,969737.789294099,0.0,1.0
2017-12-19,24.51,24.84,24.42,24.74,987030,20.5043169911673,20.780384906593,20.4290257415057,20.6967279625246,1179854.23803296,0.0,1.0
2017-12-20,24.48,24.87,24.47,24.79,613102,20.4792199079467,20.8054819898135,20.4708542135399,20.7385564345588,732876.399953889,0.0,1.0
2017-12-21,24.59,24.72,24.51,24.63,365871,20.571242546422,20.6799965737109,20.5043169911673,20.6047053240493,437346.838417635,0.0,1.0
2017-12-22,24.87,24.88,24.55,24.83,557465,20.8054819898135,20.8138476842204,20.5377797687946,20.7720192121862,666370.265143964,0.0,1.0
2017-12-26,24.81,25.09,24.76,24.89,422773,20.7552878233725,20.989527266764,20.7134593513383,20.8222133786272,505365.101137666,0.0,1.0
2017-12-27,24.65,24.86,24.55,24.81,377088,20.621436712863,20.7971162954067,20.5377797687946,20.7552878233725,450755.169459262,0.0,1.0
2017-12-28,24.79,24.8,24.61,24.69,291173,20.7385564345588,20.7469221289656,20.5879739352357,20.6548994904904,348055.984165397,0.0,1.0
2017-12-29,24.69,25.02,24.68,24.88,608597,20.6548994904904,20.9309674059161,20.6465337960835,20.8138476842204,727491.312021061,0.0,1.0
2018-01-02,24.48,24.84,24.32,24.84,635390,20.4792199079467,20.780384906593,20.3453687974373,20.780384906593,759518.539764512,0.0,1.0
2018-01-03,24.31,24.52,24.16,24.4,572664,20.3370031030304,20.5126826855741,20.2115176869278,20.412294352692,684538.511867836,0.0,1.0
2018-01-04,24.91,25.02,24.36,24.66,703125,20.8389447674409,20.9309674059161,20.3788315750646,20.6298024072699,840486.116041992,0.0,1.0
2018-01-05,24.99,25.03,24.74,25.03,503653,20.9058703226956,20.939333100323,20.6967279625246,20.939333100323,602045.6587419,0.0,1.0
2018-01-08,25.13,25.14,24.91,24.98,756118,21.0229900443914,21.0313557387982,20.8389447674409,20.8975046282888,903831.724216091,0.0,1.0
2018-01-09,25.33,25.57,25.2,25.23,992559,21.1903039325282,21.3910805982924,21.0815499052393,21.1066469884598,1186463.37259026,0.0,1.0
2018-01-10,25.96,26.16,25.29,25.48,887463,21.7173426801592,21.884656568296,21.1568411549008,21.3157893486308,1060836.02489028,0.0,1.0
2018-01-11,26.38,26.41,26.11,26.14,629465,22.0687018452465,22.093798928467,21.8428280962618,21.8679251794823,752436.043426664,0.0,1.0
2018-01-12,26.09,26.47,25.93,26.46,715122,21.8260967074481,22.1439930949081,21.6922455969387,22.1356274005012,854826.826348349,0.0,1.0
2018-01-16,25.29,25.96,25.22,25.61,1019480,21.1568411549008,21.7173426801592,21.098281294053,21.4245433759198,1218643.60616177,0.0,1.0
2018-01-17,25.37,25.55,25.21,25.42,1227727,21.2237667101556,21.3743492094787,21.0899155996461,21.2655951821898,1467573.33019006,0.0,1.0
2018-01-18,25.03,25.45,24.96,25.37,1210683,20.939333100323,21.2906922654103,20.8807732394751,21.2237667101556,1447199.6478977,0.0,1.0
2018-01-19,25.35,25.41,25.04,25.04,1462922,21.2070353213419,21.2572294877829,20.9476987947298,20.9476987947298,1748715.56245672,0.0,1.0
2018-01-22,25.54,25.54,25.08,25.36,757290,21.3659835150719,21.3659835150719,20.9811615723572,21.2154010157487,905232.683829248,0.0,1.0
2018-01-23,25.51,25.58,25.14,25.33,791922,21.3408864318513,21.3994462926992,21.0313557387982,21.1903039325282,946630.32318323,0.0,1.0
2018-01-24,25.41,25.83,25.32,25.71,808065,21.2572294877829,21.6085886528703,21.1819382381214,21.5082003199882,965926.98788903,0.0,1.0
2018-01-25,25.56,25.59,25.29,25.51,873625,21.3827149038856,21.4078119871061,21.1568411549008,21.3408864318513,1044294.66044755,0.0,1.0
2018-01-26,25.72,25.76,25.36,25.62,583843,21.516566014395,21.5500287920224,21.2154010157487,21.4329090703266,697901.419304256,0.0,1.0
2018-01-29,25.44,25.84,25.41,25.67,794409,21.2823265710035,21.6169543472771,21.2572294877829,21.4747375423608,949603.178608074,0.0,1.0
2018-01-30,24.91,25.24,24.83,25.15,1085050,20.8389447674409,21.1150126828666,20.7720192121862,21.0397214332051,1297023.23230061,0.0,1.0
2018-01-31,24.59,25.13,24.55,24.94,1315549,20.571242546422,21.0229900443914,20.5377797687946,20.8640418506614,1572552.06325038,0.0,1.0
2018-02-01,24.44,24.46,23.93,24.36,2628098,20.4457571303194,20.462488519133,20.0191067155705,20.3788315750646,3141518.05240565,0.0,1.0
2018-02-02,23.77,24.57,23.76,24.38,1101995,19.885255605061,20.5545111576083,19.8768899106542,20.3955629638783,1317278.57414783,0.0,1.0
2018-02-05,22.87,23.78,22.77,23.4,2026798,19.1323431084453,19.8936212994679,19.0486861643769,19.5757249120079,2422749.26794195,0.0,1.0
2018-02-06,23.01,23.16,22.07,22.27,2084139,19.2494628301411,19.3749482462437,18.463087555898,18.6304014440349,2491292.29283789,0.0,1.0
2018-02-07,23.07,23.33,22.74,22.94,1138834,19.2996569965821,19.51716505116,19.0235890811564,19.1909029692932,1361314.36867779,0.0,1.0
2018-02-08,22.23,23.16,22.2,23.16,1394391,18.5969386664075,19.3749482462437,18.571841583187,19.3749482462437,1666796.48118601,0.0,1.0
2018-02-09,22.31,22.62,21.81,22.44,1579917,18.6638642216622,18.9232007482743,18.2455795013202,18.7726182489512,1888566.47537596,0.0,1.0
2018-02-12,22.82,22.89,22.03,22.4,1916405,19.0905146364111,19.149074497259,18.4296247782707,18.7391554713238,2290790.10874803,0.0,1.0
2018-02-13,22.9,22.96,22.51,22.72,1161335,19.1574401916658,19.2076343581069,18.8311781097991,19.0068576923427,1388211.11974916,0.0,1.0
2018-02-14,23.27,23.31,22.03,22.34,1087808,19.466970884719,19.5004336623463,18.4296247782707,18.6889613048828,1300320.02975204,0.0,1.0
2018-02-15,22.96,23.46,22.84,23.4,1337390,19.2076343581069,19.6259190784489,19.1072460252248,19.5757249120079,1598659.87802084,0.0,1.0
2018-02-16,23.15,23.21,22.64,22.77,1205001,19.3665825518369,19.4167767182779,18.939932137088,19.0486861643769,1440407.62356155,0.0,1.0
2018-02-20,23.15,23.29,22.99,23.13,1134247,19.3665825518369,19.4837022735326,19.2327314413274,19.3498511630232,1355831.26138636,0.0,1.0
2018-02-21,23.33,23.84,23.15,23.15,1261518,19.51716505116,19.9438154659089,19.3665825518369,19.3665825518369,1507965.67343938,0.0,1.0
2018-02-22,22.83,23.41,22.83,23.37,907890,19.098880330818,19.5840906064147,19.098880330818,19.5506278287874,1085253.60340389,0.0,1.0
2018-02-23,23.19,23.19,22.83,22.88,982709,19.4000453294642,19.4000453294642,19.098880330818,19.1407088028522,1174689.09597797,0.0,1.0
2018-02-26,23.43,23.48,23.09,23.3,830493,19.6008219952284,19.6426504672626,19.3163883853958,19.4920679679395,992736.47782409,0.0,1.0
2018-02-27,23.34,23.7,23.34,23.39,1155640,19.5255307455669,19.8266957442131,19.5255307455669,19.5673592176011,1381403.5557586,0.0,1.0
2018-02-28,22.54,23.5,22.51,23.43,1233057,18.8562751930196,19.6593818560763,18.8311781097991,19.6008219952284,1473944.58849904,0.0,1.0
2018-03-01,22.03,22.64,21.92,22.46,1170803,18.4296247782707,18.939932137088,18.3376021397954,18.7893496377649,1399528.76959333,0.0,1.0
2018-03-02,21.79,21.94,21.42,21.89,957331,18.2288481125065,18.3543335286091,17.9193174194534,18.3125050565749,1144353.29984938,0.0,1.0
2018-03-05,21.97,22.05,21.32,21.65,1417234,18.3794306118296,18.4463561670844,17.835660475385,18.1117283908107,1694102.04470423,0.0,1.0
2018-03-06,22.07,22.08,21.64,22.0,1268175,18.463087555898,18.4714532503049,18.1033626964039,18.4045276950502,1515923.17185644,0.0,1.0
2018-03-07,22.33,22.39,21.84,21.88,1312801,18.6805956104759,18.730789776917,18.2706765845407,18.3041393621681,1569267.21937926,0.0,1.0
2018-03-08,22.02,22.35,21.84,22.31,626544,18.4965503335254,18.7737465919297,18.3453523743958,18.7401470454565,745895.782252626,0.09,1.0
2018-03-09,22.57,22.71,22.14,22.22,1097659,18.9585440975326,19.076142510189,18.5973489729452,18.6645480658917,1306754.54309935,0.0,1.0
2018-03-12,22.36,22.69,22.35,22.55,1035355,18.7821464785481,19.0593427369524,18.7737465919297,18.941744324296,1232582.11336182,0.0,1.0
2018-03-13,22.77,23.13,22.6,22.98,1897182,19.1265418298989,19.4289377481582,18.9837437573876,19.3029394488835,2258580.48591256,0.0,1.0
2018-03-14,22.33,23.04,22.31,22.87,1199043,18.7569468186931,19.3533387685933,18.7401470454565,19.210540696082,1427451.41033916,0.0,1.0
2018-03-15,22.48,22.65,22.3,22.37,1232027,18.8829451179678,19.0257431904791,18.7317471588382,18.7905463651664,1466718.60702737,0.0,1.0
2018-03-16,22.91,23.03,22.58,22.6,2465431,19.2441402425553,19.344938881975,18.9669439841509,18.9837437573876,2935076.5218961,0.0,1.0
2018-03-19,22.7,23.0,22.43,22.88,827763,19.0677426235707,19.3197392221201,18.8409456848762,19.2189405827003,985445.444222242,0.0,1.0
2018-03-20,22.83,23.02,22.73,22.81,701153,19.1769411496088,19.3365389953567,19.0929422834256,19.1601413763721,834717.219243619,0.0,1.0
2018-03-21,22.87,23.13,22.83,22.86,755373,19.210540696082,19.4289377481582,19.1769411496088,19.2021408094637,899265.709555136,0.0,1.0
2018-03-22,21.98,22.63,21.98,22.57,979085,18.4629507870522,19.0089434172425,18.4629507870522,18.9585440975326,1165593.11391827,0.0,1.0
2018-03-23,21.24,22.12,21.24,21.99,1095144,17.841359177297,18.5805491997085,17.841359177297,18.4713506736705,1303760.45506663,0.0,1.0
2018-03-26,22.13,22.2,21.52,21.63,1072941,18.5889490863269,18.647748292655,18.0765560026098,18.1689547554112,1277327.95542837,0.0,1.0
2018-03-27,21.69,22.21,21.53,22.01,1116131,18.2193540751211,18.6561481792734,18.0849558892281,18.4881504469071,1328745.31611731,0.0,1.0
2018-03-28,21.86,21.99,21.42,21.74,792302,18.3621521476324,18.4713506736705,17.9925571364266,18.2613535082126,943229.398207181,0.0,1.0
2018-03-29,21.67,21.98,21.67,21.98,1296132,18.2025543018845,18.4629507870522,18.2025543018845,18.4629507870522,1543035.1133243,0.0,1.0
2018-04-02,21.55,22.03,21.24,21.7,1658196,18.1017556624647,18.5049502201437,17.841359177297,18.2277539617394,1974069.50277742,0.0,1.0
2018-04-03,22.52,22.64,21.51,21.52,2693018,18.9165446644411,19.0173433038608,18.0681561159914,18.0765560026098,3206017.0837649,0.0,1.0
2018-04-04,22.64,22.74,22.1,22.24,1612959,19.0173433038608,19.101342170044,18.5637494264719,18.6813478391283,1920215.20443323,0.0,1.0
2018-04-05,22.44,22.82,22.39,22.82,793184,18.8493455714946,19.1685412629905,18.807346138403,19.1685412629905,944279.412380081,0.0,1.0
2018-04-06,21.9,22.38,21.75,22.13,1091346,18.3957516941057,18.7989462517847,18.269753394831,18.5889490863269,1299238.96546495,0.0,1.0
2018-04-09,21.77,22.2,21.77,22.04,765343,18.2865531680676,18.647748292655,18.2865531680676,18.513350106762,911134.917382611,0.0,1.0
2018-04-10,22.08,22.23,21.77,21.77,1235365,18.5469496532353,18.67294795251,18.2865531680676,18.2865531680676,1470692.47018967,0.0,1.0
2018-04-11,21.98,22.17,21.83,21.96,558412,18.4629507870522,18.6225486328001,18.3369524877775,18.4461510138155,664785.16362658,0.0,1.0
2018-04-12,22.29,22.38,22.04,22.05,530867,18.7233472722199,18.7989462517847,18.513350106762,18.5217499933804,631993.05433793,0.0,1.0
2018-04-13,22.2,22.47,22.12,22.47,749678,18.647748292655,18.8745452313495,18.5805491997085,18.8745452313495,892485.856137135,0.0,1.0
2018-04-16,22.48,22.59,22.22,22.4,940231,18.8829451179678,18.9753438707693,18.6645480658917,18.8157460250213,1119337.72766664,0.0,1.0
2018-04-17,22.45,22.73,22.33,22.7,708031,18.8577454581129,19.0929422834256,18.7569468186931,19.0677426235707,842905.425004641,0.0,1.0
2018-04-18,22.46,22.65,22.43,22.5,1343197,18.8661453447312,19.0257431904791,18.8409456848762,18.8997448912044,1599065.6315189,0.0,1.0
2018-04-19,22.73,22.9,22.57,22.6,645549,19.0929422834256,19.235740355937,18.9585440975326,18.9837437573876,768521.087644924,0.0,1.0
2018-04-20,22.64,22.77,22.47,22.75,927165,19.0173433038608,19.1265418298989,18.8745452313495,19.1097420566623,1103782.75580367,0.0,1.0
2018-04-23,22.56,22.93,22.41,22.87,837332,18.9501442109143,19.2609400157919,18.8241459116396,19.210540696082,996837.264653649,0.0,1.0
2018-04-24,22.51,22.87,22.35,22.67,1002211,18.9081447778228,19.210540696082,18.7737465919297,19.0425429637158,1193124.43791208,0.0,1.0
2018-04-25,22.48,22.72,22.26,22.54,671783,18.8829451179678,19.0845423968073,18.6981476123649,18.9333444376777,799752.461581335,0.0,1.0
2018-04-26,21.03,21.89,20.07,20.51,1681705,17.6649615583124,18.3873518074873,16.8585724429544,17.2281674541601,2002056.78530662,0.0,1.0
2018-04-27,21.43,21.45,20.78,20.91,2204300,18.0009570230449,18.0177567962816,17.4549643928546,17.5641629188927,2624202.08767376,0.0,1.0
2018-04-30,21.44,21.83,21.39,21.46,1591394,18.0093569096633,18.3369524877775,17.9673574765717,18.0261566828999,1894542.23885654,0.0,1.0
2018-05-01,21.29,21.4,20.94,21.35,802923,17.8833586103886,17.97575736319,17.5893625787476,17.9337579300984,955873.616495607,0.0,1.0
2018-05-02,20.37,21.14,20.33,21.14,1387507,17.1105690415038,17.7573603111139,17.0769694950305,17.7573603111139,1651816.34353851,0.0,1.0
2018-05-03,20.14,20.37,19.8,20.21,1091847,16.9173716492826,17.1105690415038,16.6317755042599,16.9761708556107,1299835.40208697,0.0,1.0
2018-05-04,20.28,20.52,19.99,20.02,1214720,17.0349700619389,17.2365673407784,16.7913733500079,16.8165730098628,1446114.75749175,0.0,1.0
2018-05-07,20.41,20.6,20.22,20.38,730760,17.144168587977,17.303766433725,16.9845707422291,17.1189689281221,869964.123571415,0.0,1.0
2018-05-08,20.24,20.62,20.2,20.43,872339,17.0013705154657,17.3205662069616,16.9677709689924,17.1609683612136,1038512.82718288,0.0,1.0
2018-05-09,20.22,20.34,19.99,20.27,918966,16.9845707422291,17.0853693816488,16.7913733500079,17.0265701753206,1094021.90976781,0.0,1.0
2018-05-10,20.18,20.39,20.1,20.18,934309,16.9509711957558,17.1273688147404,16.8837721028093,16.9509711957558,1112287.63250573,0.0,1.0
2018-05-11,19.94,20.37,19.92,20.14,1036466,16.7493739169163,17.1105690415038,16.7325741436797,16.9173716492826,1233904.75026215,0.0,1.0
2018-05-14,19.91,20.25,19.87,20.02,792850,16.7241742570614,17.009770402084,16.6905747105881,16.8165730098628,943881.787965398,0.0,1.0
2018-05-15,20.04,20.16,19.76,19.85,766562,16.8333727830994,16.9341714225192,16.5981759577867,16.6737749373515,912586.127446976,0.0,1.0
2018-05-16,20.14,20.25,19.96,20.05,1292329,16.9173716492826,17.009770402084,16.7661736901529,16.8417726697177,1538507.67126132,0.0,1.0
2018-05-17,20.3,20.46,20.18,20.34,1874049,17.0517698351756,17.1861680210686,16.9509711957558,17.0853693816488,2231040.82847294,0.0,1.0
2018-05-18,20.36,20.51,20.26,20.26,1129561,17.1021691548854,17.2281674541601,17.0181702887023,17.0181702887023,1344733.62716275,0.0,1.0
2018-05-21,20.36,20.57,20.3,20.45,617706,17.1021691548854,17.27856677387,17.0517698351756,17.1777681344503,735374.211662934,0.0,1.0
2018-05-22,20.58,20.7,20.31,20.35,1056973,17.2869666604883,17.3877652999081,17.0601697217939,17.0937692682671,1258318.17502826,0.0,1.0
2018-05-23,20.57,20.7,20.48,20.54,1186589,17.27856677387,17.3877652999081,17.2029677943052,17.2533671140151,1412625.01973902,0.0,1.0
2018-05-24,20.52,20.6,20.38,20.43,851461,17.2365673407784,17.303766433725,17.1189689281221,17.1609683612136,1013657.7297885,0.0,1.0
2018-05-25,20.53,20.6,20.39,20.42,552287,17.2449672273968,17.303766433725,17.1273688147404,17.1525684745953,657493.398536982,0.0,1.0
2018-05-29,19.59,20.5,19.49,20.28,1470060,16.4553778852753,17.2197675675418,16.3713790190922,17.0349700619389,1750095.05103919,0.0,1.0
2018-05-30,19.93,19.98,19.65,19.83,1925111,16.740974030298,16.7829734633895,16.5057772049852,16.6569751641148,2291829.74422887,0.0,1.0
2018-05-31,20.02,20.3,19.83,19.92,1138478,16.8165730098628,17.0517698351756,16.6569751641148,16.7325741436797,1355349.24664095,0.0,1.0
2018-06-01,20.38,20.5,20.23,20.33,994721,17.1189689281221,17.2197675675418,16.9929706288474,17.0769694950305,1184207.65088823,0.0,1.0
2018-06-04,19.87,20.45,19.81,20.37,1593091,16.6905747105881,17.1777681344503,16.6401753908782,17.1105690415038,1896562.50422096,0.0,1.0
2018-06-05,19.55,19.82,19.32,19.8,2019776,16.4217783388021,16.6485752774965,16.2285809465809,16.6317755042599,2404527.69397692,0.0,1.0
2018-06-06,19.75,19.88,19.62,19.62,1454095,16.5897760711683,16.6989745972064,16.4805775451303,16.4805775451303,1731088.84211585,0.0,1.0
2018-06-07,19.83,19.89,19.53,19.85,1060813,16.6569751641148,16.7073744838247,16.4049785655655,16.6737749373515,1262889.66530484,0.0,1.0
2018-06-08,19.79,19.91,19.65,19.76,806191,16.7073744838247,16.808682464525,16.5891818396744,16.6820474886497,954938.784992604,0.1,1.0
2018-06-11,19.98,20.09,19.86,19.9,666399,16.8677787866002,16.9606444355755,16.7664708058999,16.8002401328,789354.199414637,0.0,1.0
2018-06-12,19.88,20.04,19.71,19.93,710070,16.7833554693499,16.9184327769504,16.6398358300245,16.8255671279751,841082.799311453,0.0,1.0
2018-06-13,19.79,20.08,19.65,19.87,1663023,16.7073744838247,16.9522021038505,16.5891818396744,16.7749131376249,1969862.1828261,0.0,1.0
2018-06-14,19.98,20.05,19.57,19.77,1643166,16.8677787866002,16.9268751086754,16.5216431858742,16.6904898203747,1946341.42973707,0.0,1.0
2018-06-15,20.14,20.16,19.75,19.92,1986119,17.0028560942006,17.0197407576507,16.6736051569246,16.8171247962501,2352571.61728514,0.0,1.0
2018-06-18,20.06,20.07,19.84,20.05,1256135,16.9353174404004,16.9437597721254,16.7495861424499,16.9268751086754,1487900.54799258,0.0,1.0
2018-06-19,19.86,20.01,19.82,19.85,670351,16.7664708058999,16.8931057817753,16.7327014789998,16.7580284741749,794035.370598997,0.0,1.0
2018-06-20,19.71,19.95,19.64,19.95,1198961,16.6398358300245,16.8424517914251,16.5807395079493,16.8424517914251,1420177.55171357,0.0,1.0
2018-06-21,19.35,19.78,19.3,19.61,841408,16.3359118879236,16.6989321520997,16.2937002292985,16.5554125127743,996653.563737448,0.0,1.0
2018-06-22,19.42,19.61,19.25,19.46,1467753,16.3950082099988,16.5554125127743,16.2514885706734,16.4287775368989,1738563.52463529,0.0,1.0
2018-06-25,19.2,19.51,19.03,19.3,752765,16.2092769120482,16.470989195524,16.0657572727228,16.2937002292985,891655.32049472,0.0,1.0
2018-06-26,19.2,19.33,19.06,19.22,1256847,16.2092769120482,16.3190272244736,16.0910842678979,16.2261615754983,1488743.91689017,0.0,1.0
2018-06-27,18.96,19.23,18.78,19.12,897079,16.0066609506476,16.2346039072233,15.8546989795972,16.141738258248,1062596.24617787,0.0,1.0
2018-06-28,18.93,19.01,18.65,18.92,923254,15.9813339554726,16.0488726092728,15.7449486671719,15.9728916237475,1093600.7137261,0.0,1.0
2018-06-29,19.04,19.3,18.98,19.02,885675,16.0741996044478,16.2937002292985,16.0235456140977,16.0573149409978,1049088.12973393,0.0,1.0
2018-07-02,19.09,19.09,18.75,18.86,982700,16.116411263073,16.116411263073,15.8293719844221,15.9222376333974,1164014.90963336,0.0,1.0
2018-07-03,19.22,19.39,19.12,19.12,368939,16.2261615754983,16.3696812148237,16.141738258248,16.141738258248,437010.783296248,0.0,1.0
2018-07-05,19.43,19.46,19.17,19.39,614232,16.4034505417238,16.4287775368989,16.1839499168732,16.3696812148237,727562.029076952,0.0,1.0
2018-07-06,19.45,19.53,19.2,19.33,705258,16.4203352051739,16.4878738589741,16.2092769120482,16.3190272244736,835382.952211464,0.0,1.0
2018-07-09,19.99,20.05,19.52,19.62,972257,16.8762211183252,16.9268751086754,16.479431527249,16.5638548444993,1151645.10429979,0.0,1.0
2018-07-10,19.68,20.07,19.51,20.07,893878,16.6145088348494,16.9437597721254,16.470989195524,16.9437597721254,1058804.63965936,0.0,1.0
2018-07-11,19.44,19.61,19.32,19.48,673323,16.4118928734488,16.5554125127743,16.3105848927485,16.4456622003489,797555.725042299,0.0,1.0
2018-07-12,19.35,19.57,19.13,19.57,639785,16.3359118879236,16.5216431858742,16.1501805899731,16.5216431858742,757829.73334668,0.0,1.0
2018-07-13,19.58,19.64,19.23,19.28,1006706,16.5300855175992,16.5807395079493,16.2346039072233,16.2768155658484,1192450.18176184,0.0,1.0
2018-07-16,19.85,19.85,19.5,19.5,971524,16.7580284741749,16.7580284741749,16.462546863799,16.462546863799,1150776.86075775,0.0,1.0
2018-07-17,19.84,19.95,19.71,19.85,761507,16.7495861424499,16.8424517914251,16.6398358300245,16.7580284741749,902010.279627731,0.0,1.0
2018-07-18,19.92,20.04,19.7,19.83,949573,16.8171247962501,16.9184327769504,16.6313934982995,16.7411438107248,1124775.75026486,0.0,1.0
2018-07-19,19.86,19.93,19.75,19.9,1092635,16.7664708058999,16.8255671279751,16.6736051569246,16.8002401328,1294233.67333596,0.0,1.0
2018-07-20,19.78,19.9,19.7,19.83,719131,16.6989321520997,16.8002401328,16.6313934982995,16.7411438107248,851815.616138751,0.0,1.0
2018-07-23,19.91,20.01,19.63,19.74,638151,16.808682464525,16.8931057817753,16.5722971762243,16.6651628251996,755894.249106993,0.0,1.0
2018-07-24,19.92,20.18,19.87,19.9,969166,16.8171247962501,17.0366254211007,16.7749131376249,16.8002401328,1147983.79353793,0.0,1.0
2018-07-25,19.79,20.0,19.54,19.85,851367,16.7073744838247,16.8846634500503,16.4963161906991,16.7580284741749,1008450.06774176,0.0,1.0
2018-07-26,20.13,20.28,19.85,19.92,805258,16.9944137624756,17.121048738351,16.7580284741749,16.8171247962501,953833.640074837,0.0,1.0
2018-07-27,20.18,20.35,20.11,20.17,670495,17.0366254211007,17.1801450604261,16.9775290990255,17.0281830893757,794205.939589521,0.0,1.0
2018-07-30,20.3,20.59,20.2,20.23,865933,17.137933401801,17.3827610218267,17.0535100845508,17.0788370797258,1025703.59493594,0.0,1.0
2018-07-31,20.35,20.5,20.24,20.43,1149798,17.1801450604261,17.3067800363015,17.0872794114509,17.2476837142263,1361943.6400393,0.0,1.0
2018-08-01,20.32,20.6,20.2,20.35,657665,17.1548180652511,17.3912033535518,17.0535100845508,17.1801450604261,779008.716336648,0.0,1.0
2018-08-02,22.26,22.54,20.97,20.97,2984269,18.7926304199059,19.0290157082066,17.7035696273777,17.7035696273777,3534887.1581934,0.0,1.0
2018-08-03,22.21,22.44,22.14,22.23,1042558,18.7504187612808,18.9445923909564,18.6913224392056,18.7673034247309,1234917.12237462,0.0,1.0
2018-08-06,22.14,22.25,21.82,22.19,1176962,18.6913224392056,18.7841880881809,18.4211678240048,18.7335340978308,1394119.58489051,0.0,1.0
2018-08-07,21.93,22.34,21.93,22.23,820404,18.5140334729801,18.8601690737061,18.5140334729801,18.7673034247309,971774.181258624,0.0,1.0
2018-08-08,21.77,22.0,21.73,21.85,1127553,18.3789561653797,18.5731297950553,18.3451868384796,18.4464948191799,1335594.28452409,0.0,1.0
2018-08-09,21.53,21.87,21.52,21.77,697308,18.1763402039791,18.46337948263,18.1678978722541,18.3789561653797,825966.122526327,0.0,1.0
2018-08-10,21.35,21.6,21.17,21.59,896284,18.0243782329286,18.2354365260543,17.8724162618782,18.2269941943292,1061654.56320935,0.0,1.0
2018-08-13,21.48,21.7,21.25,21.37,710365,18.134128545354,18.3198598433045,17.9399549156784,18.0412628963787,841432.228840646,0.0,1.0
2018-08-14,21.61,21.81,21.51,21.52,595149,18.2438788577793,18.4127254922798,18.159455540529,18.1678978722541,704958.084311984,0.0,1.0
2018-08-15,21.28,21.62,21.08,21.43,723496,17.9652819108535,18.2523211895043,17.796435276353,18.0919168867288,856985.988663986,0.0,1.0
2018-08-16,21.57,21.78,21.36,21.47,586379,18.2101095308792,18.3873984971047,18.0328205646537,18.1256862136289,694569.958986366,0.0,1.0
2018-08-17,21.78,21.78,21.51,21.53,632721,18.3873984971047,18.3873984971047,18.159455540529,18.1763402039791,749462.376756011,0.0,1.0
2018-08-20,21.9,22.03,21.73,21.83,520361,18.488706477805,18.5984567902304,18.3451868384796,18.4296101557299,616371.183872726,0.0,1.0
2018-08-21,22.11,22.18,21.86,21.86,581559,18.6659954440306,18.7250917661057,18.4549371509049,18.4549371509049,688860.63583135,0.0,1.0
2018-08-22,21.83,22.06,21.76,21.99,611906,18.4296101557299,18.6237837854054,18.3705138336547,18.5646874633303,724806.866077247,0.0,1.0
2018-08-23,21.66,21.83,21.51,21.83,435252,18.2860905164044,18.4296101557299,18.159455540529,18.4296101557299,515558.987939088,0.0,1.0
2018-08-24,21.77,21.8,21.61,21.7,367543,18.3789561653797,18.4042831605548,18.2438788577793,18.3198598433045,435357.211693676,0.0,1.0
2018-08-27,21.93,22.19,21.85,21.9,488421,18.5140334729801,18.7335340978308,18.4464948191799,18.488706477805,578538.034169164,0.0,1.0
2018-08-28,21.87,22.02,21.78,21.98,935844,18.46337948263,18.5900144585053,18.3873984971047,18.5562451316052,1108513.6553281,0.0,1.0
2018-08-29,21.82,21.94,21.7,21.86,646089,18.4211678240048,18.5224758047051,18.3198598433045,18.4549371509049,765296.864709587,0.0,1.0
2018-08-30,21.65,21.79,21.47,21.77,454622,18.2776481846794,18.3958408288298,18.1256862136289,18.3789561653797,538502.886178222,0.0,1.0
2018-08-31,21.61,21.65,21.45,21.5,508140,18.2438788577793,18.2776481846794,18.1088015501789,18.151013208804,601895.325308942,0.0,1.0
2018-09-04,21.44,21.64,21.39,21.59,747389,18.1003592184539,18.2692058529544,18.0581475598287,18.2269941943292,885287.411515181,0.0,1.0
2018-09-05,21.81,22.03,21.39,21.39,921172,18.4127254922798,18.5984567902304,18.0581475598287,18.0581475598287,1091134.57040479,0.0,1.0
2018-09-06,21.61,21.9,21.58,21.79,968810,18.2438788577793,18.488706477805,18.2185518626042,18.3958408288298,1147562.10908914,0.0,1.0
2018-09-07,21.24,21.62,21.18,21.62,823316,18.0159359012036,18.3382549050858,17.9650434269064,18.3382549050858,970653.533399379,0.1,1.0
2018-09-10,21.02,21.3,20.98,21.3,932941,17.8293301621139,18.0668283755008,17.7954018459158,18.0668283755008,1099896.61090414,0.0,1.0
2018-09-11,20.87,20.99,20.635,20.96,876571,17.702098976371,17.8038839249653,17.502770118707,17.7784376878168,1033438.84781229,0.0,1.0
2018-09-12,20.76,20.91,20.68,20.85,1015312,17.6087961068261,17.7360272925691,17.5409394744299,17.6851348182719,1197008.41511982,0.0,1.0
2018-09-13,21.42,21.48,20.77,20.77,1457389,18.1686133240952,18.2195057983924,17.6172781858757,17.6172781858757,1718197.85159937,0.0,1.0
2018-09-14,21.94,22.04,21.52,21.53,1069809,18.6096814346708,18.6945022251661,18.2534341145905,18.26191619364,1261257.99317936,0.0,1.0
2018-09-17,21.63,22.02,21.63,21.91,1118616,18.3467369841353,18.677538067067,18.3467369841353,18.5842351975222,1318799.31024914,0.0,1.0
2018-09-18,21.4,21.58,21.3,21.57,866969,18.1516491659961,18.3043265888877,18.0668283755008,18.2958445098381,1022118.51002255,0.0,1.0
2018-09-19,21.71,21.78,21.47,21.47,869427,18.4145936165316,18.4739681698783,18.2110237193428,18.2110237193428,1025016.38445362,0.0,1.0
2018-09-20,21.89,22.13,21.76,21.91,612498,18.5672710394231,18.7708409366119,18.4570040117792,18.5842351975222,722108.337382066,0.0,1.0
2018-09-21,21.9,22.02,21.74,21.91,2670737,18.5757531184727,18.677538067067,18.4400398536802,18.5842351975222,3148682.0441124,0.0,1.0
2018-09-24,21.68,21.92,21.43,21.9,803863,18.389147379383,18.5927172765717,18.1770954031447,18.5757531184727,947719.297716822,0.0,1.0
2018-09-25,21.66,21.9,21.63,21.78,635431,18.3721832212839,18.5757531184727,18.3467369841353,18.4739681698783,749145.34077013,0.0,1.0
2018-09-26,21.16,21.71,21.15,21.71,530289,17.9480792688074,18.4145936165316,17.9395971897578,18.4145936165316,625187.524076809,0.0,1.0
2018-09-27,21.29,21.4,21.07,21.23,447647,18.0583462964513,18.1516491659961,17.8717405573616,18.0074538221541,527756.222720839,0.0,1.0
2018-09-28,21.22,21.31,20.97,21.17,741929,17.9989717431046,18.0753104545503,17.7869197668663,17.9565613478569,874701.822121112,0.0,1.0
2018-10-01,21.09,21.42,21.0,21.39,742932,17.8887047154607,18.1686133240952,17.8123660040149,18.1431670869466,875884.315227039,0.0,1.0
2018-10-02,20.89,21.32,20.86,21.06,532464,17.71906313447,18.0837925335999,17.6936168973214,17.8632584783121,627751.753892755,0.0,1.0
2018-10-03,21.3,21.54,20.93,21.02,647902,18.0668283755008,18.2703982726895,17.7529914506682,17.8293301621139,763848.104004445,0.0,1.0
2018-10-04,21.35,21.61,21.27,21.3,560665,18.1092387707485,18.3297728260363,18.0413821383522,18.0668283755008,660999.498738469,0.0,1.0
2018-10-05,21.37,21.53,21.21,21.41,610195,18.1262029288475,18.26191619364,17.990489664055,18.1601312450456,719393.201167758,0.0,1.0
2018-10-08,21.65,21.8,21.37,21.37,623369,18.3637011422344,18.4909323279774,18.1262029288475,18.1262029288475,734924.770636835,0.0,1.0
2018-10-09,21.65,21.8,21.38,21.55,731417,18.3637011422344,18.4909323279774,18.1346850078971,18.2788803517391,862308.634155503,0.0,1.0
2018-10-10,21.19,21.93,21.17,21.65,927132,17.973525505956,18.6011993556213,17.9565613478569,18.3637011422344,1093048.05412215,0.0,1.0
2018-10-11,20.14,21.06,20.14,21.05,1174218,17.0829072057552,17.8632584783121,17.0829072057552,17.8547763992625,1384351.6349508,0.0,1.0
2018-10-12,19.87,20.44,19.44,20.44,1646342,16.8538910714179,17.3373695772412,16.4891616722881,17.3373695772412,1940965.16948996,0.0,1.0
2018-10-15,19.87,20.16,19.83,19.9,911300,16.8538910714179,17.0998713638543,16.8199627552198,16.8793373085665,1074382.81897455,0.0,1.0
2018-10-16,20.11,20.11,19.55,19.99,784854,17.0574609686066,17.0574609686066,16.5824645418329,16.9556760200123,925308.518603594,0.0,1.0
2018-10-17,20.27,20.45,19.88,19.98,594264,17.1931742333991,17.3458516562907,16.8623731504674,16.9471939409627,700611.249352677,0.0,1.0
2018-10-18,19.77,20.32,19.72,20.19,554155,16.7690702809226,17.2355846286468,16.7266598856749,17.1253176010029,653324.493634196,0.0,1.0
2018-10-19,19.92,20.09,19.59,19.61,662347,16.8963014666655,17.0404968105076,16.616392858031,16.6333570161301,780878.126851026,0.0,1.0
2018-10-22,19.74,20.11,19.67,19.96,620476,16.743624043774,17.0574609686066,16.6842494904273,16.9302297828637,731514.05024257,0.0,1.0
2018-10-23,19.5,19.71,19.19,19.36,760132,16.5400541465852,16.7181778066254,16.2771096960498,16.4213050398918,896162.362507152,0.0,1.0
2018-10-24,18.55,19.42,18.52,19.41,887144,15.7342566368798,16.472197514189,15.7088103997312,16.4637154351395,1045903.95210837,0.0,1.0
2018-10-25,18.79,18.99,18.57,18.73,843835,15.9378265340686,16.1074681150592,15.7512207949789,15.8869340597714,994844.536430801,0.0,1.0
2018-10-26,18.39,18.69,18.22,18.57,961542,15.5985433720873,15.8530057435732,15.4543480282453,15.7512207949789,1133615.93824474,0.0,1.0
2018-10-29,18.41,18.99,18.16,18.69,1081498,15.6155075301864,16.1074681150592,15.4034555539481,15.8530057435732,1275038.81263617,0.0,1.0
2018-10-30,18.79,18.8,18.4,18.51,789390,15.9378265340686,15.9463086131181,15.6070254511368,15.7003283206817,930656.2640956,0.0,1.0
2018-10-31,18.9,19.43,18.88,19.07,901942,16.0311294036134,16.4806795932385,16.0141652455143,16.1753247474554,1063350.14650669,0.0,1.0
2018-11-01,18.7,19.22,18.5,18.97,1262789,15.8614878226228,16.3025559331984,15.6918462416322,16.0905039569601,1488772.96783722,0.0,1.0
2018-11-02,18.37,18.94,18.15,18.92,2230296,15.5815792139883,16.0650577198115,15.3949734748986,16.0480935617125,2629421.38003694,0.0,1.0
2018-11-05,18.73,18.79,18.33,18.33,1107457,15.8869340597714,15.9378265340686,15.5476508977901,15.5476508977901,1305643.33759805,0.0,1.0
2018-11-06,19.12,19.19,18.52,18.64,1104700,16.2177351427031,16.2771096960498,15.7088103997312,15.8105953483256,1302392.95525204,0.0,1.0
2018-11-07,19.03,19.21,18.7,19.1,1291040,16.1413964312573,16.2940738541489,15.8614878226228,16.200770984604,1522079.66049479,0.0,1.0
2018-11-08,19.22,19.32,18.91,18.91,874430,16.3025559331984,16.3873767236937,16.0396114826629,16.0396114826629,1030914.70250841,0.0,1.0
2018-11-09,19.0,19.36,18.81,19.14,1242765,16.1159501941087,16.4213050398918,15.9547906921676,16.2346993008021,1465165.54814321,0.0,1.0
2018-11-12,19.1,19.19,18.88,19.02,1308967,16.200770984604,16.2771096960498,16.0141652455143,16.1329143522078,1543214.80895936,0.0,1.0
2018-11-13,19.36,19.57,19.11,19.11,1141033,16.4213050398918,16.599428699932,16.2092530636535,16.2092530636535,1345227.9722188,0.0,1.0
2018-11-14,18.65,19.61,18.49,19.61,1160325,15.8190774273751,16.6333570161301,15.6833641625826,16.6333570161301,1367972.39594716,0.0,1.0
2018-11-15,18.79,18.79,18.17,18.41,1115203,15.9378265340686,15.9378265340686,15.4119376329976,15.6155075301864,1314775.53261152,0.0,1.0
2018-11-16,18.43,18.66,18.37,18.59,1096430,15.6324716882854,15.8275595064247,15.5815792139883,15.7681849530779,1292642.98717028,0.0,1.0
2018-11-19,18.37,18.58,18.1,18.42,792284,15.5815792139883,15.7597028740284,15.3525630796509,15.6239896092359,934068.163446101,0.0,1.0
2018-11-20,17.77,18.29,17.63,18.24,932154,15.0726544710164,15.513722581592,14.953905364323,15.4713121863444,1098968.77234545,0.0,1.0
2018-11-21,18.04,18.29,17.71,17.78,859887,15.3016706053537,15.513722581592,15.0217619967192,15.0811365500659,1013769.14195059,0.0,1.0
2018-11-23,17.82,18.11,17.81,17.9,423834,15.1150648662641,15.3610451587005,15.1065827872145,15.1829214986603,499681.737844024,0.0,1.0
2018-11-26,18.26,18.35,18.01,18.09,866206,15.4882763444434,15.5646150558892,15.2762243682051,15.3440810006014,1021218.96641355,0.0,1.0
2018-11-27,17.97,18.36,17.95,18.14,684587,15.242296052007,15.5730971349387,15.225331893908,15.386491395849,807098.113566699,0.0,1.0
2018-11-28,18.51,18.52,17.84,17.93,861173,15.7003283206817,15.7088103997312,15.1320290243631,15.2083677358089,1015285.27967165,0.0,1.0
2018-11-29,18.14,18.55,18.14,18.33,554524,15.386491395849,15.7342566368798,15.386491395849,15.5476508977901,653759.528485731,0.0,1.0
2018-11-30,18.3,18.35,18.05,18.08,1057067,15.5222046606415,15.5646150558892,15.3101526844033,15.3355989215519,1246235.73280476,0.0,1.0
2018-12-03,18.23,18.53,17.94,18.53,781594,15.4628301072948,15.7172924787808,15.2168498148584,15.7172924787808,921465.121270271,0.0,1.0
2018-12-04,17.15,18.17,17.12,18.12,2112357,14.5467655699455,15.4119376329976,14.5213193327969,15.36952723775,2490376.46037598,0.0,1.0
2018-12-06,16.79,16.91,16.43,16.71,1902072,14.3262315146577,14.4286226868887,14.0190579979646,14.2579707331703,2229182.79990975,0.1,1.0
2018-12-07,16.54,17.19,16.44,16.66,1384064,14.1129165725097,14.6675354220944,14.0275905956505,14.2153077447407,1622089.83822605,0.0,1.0
2018-12-10,16.22,16.69,15.85,16.53,1529951,13.8398734465603,14.2409055377985,13.5241673321813,14.1043839748238,1793065.9059724,0.0,1.0
2018-12-11,16.15,16.66,16.04,16.41,1529587,13.7801452627589,14.2153077447407,13.6862866882138,14.0019928025928,1792639.30669583,0.0,1.0
2018-12-12,16.05,16.48,16.05,16.44,1607347,13.6948192858997,14.0617209863942,13.6948192858997,14.0275905956505,1883772.16313922,0.0,1.0
2018-12-13,15.93,16.29,15.88,16.1,1113721,13.5924281136687,13.8996016303617,13.5497651252391,13.7374822743293,1305254.3211289,0.0,1.0
2018-12-14,15.74,15.99,15.62,15.68,1558551,13.4303087576362,13.6436236997842,13.3279175854052,13.3791131715207,1826584.42055934,0.0,1.0
2018-12-17,15.59,16.055,15.515,15.66,1701546,13.3023197923474,13.6990855847426,13.238325309703,13.3620479761489,1994171.1336139,0.0,1.0
2018-12-18,15.62,16.03,15.57,15.7,1380101,13.3279175854052,13.6777540905279,13.2852545969756,13.3961783668925,1617445.29720129,0.0,1.0
2018-12-19,15.26,15.78,15.04,15.63,1706298,13.0207440687121,13.4644391483799,12.8330269196219,13.3364501830911,1999740.36372988,0.0,1.0
2018-12-20,14.92,15.32,14.79,15.16,2103722,12.7306357473909,13.0719396548276,12.6197119774739,12.9354180918529,2465511.7672684,0.0,1.0
2018-12-21,14.44,15.19,14.36,14.95,5211232,12.3210710584668,12.9610158849107,12.2528102769794,12.7562335404486,6107439.01426407,0.0,1.0
2018-12-24,13.83,14.37,13.82,14.28,1270351,11.8005825996257,12.2613428746653,11.7920500019398,12.1845494954921,1488820.92741398,0.0,1.0
2018-12-26,14.79,14.8,13.64,13.87,1539344,12.6197119774739,12.6282445751598,11.6384632435933,11.8347129903694,1804074.27686454,0.0,1.0
2018-12-27,14.75,14.76,14.06,14.41,1544315,12.5855815867302,12.5941141844162,11.9968323464018,12.295473265409,1809900.16973209,0.0,1.0
2018-12-28,14.74,15.01,14.65,14.76,1387919,12.5770489890443,12.8074291265641,12.5002556098711,12.5941141844162,1626607.80583908,0.0,1.0
2018-12-31,14.88,15.01,14.59,14.87,1319449,12.6965053566472,12.8074291265641,12.4490600237555,12.6879727589613,1546362.60675628,0.0,1.0
2019-01-02,15.06,15.15,14.58,14.59,1315141,12.8500921149937,12.926885494167,12.4405274260696,12.4490600237555,1541313.73399962,0.0,1.0
2019-01-03,14.93,15.32,14.87,14.99,1046755,12.7391683450768,13.0719396548276,12.6879727589613,12.7903639311923,1226771.774002,0.0,1.0
2019-01-04,15.57,15.71,15.14,15.26,1664745,13.2852545969756,13.4047109645785,12.9183528964811,13.0207440687121,1951041.24356794,0.0,1.0
2019-01-07,15.73,15.97,15.37,15.48,1497032,13.4217761599503,13.6265585044123,13.1146026432572,13.2084612178023,1754485.62689241,0.0,1.0
2019-01-08,16.02,16.18,15.82,15.82,1705229,13.6692214928419,13.8057430558166,13.4985695391236,13.4985695391236,1998487.52134899,0.0,1.0
2019-01-09,16.41,16.84,16.04,16.48,1891094,14.0019928025928,14.3688945030873,13.6862866882138,14.0617209863942,2216316.84700292,0.0,1.0
2019-01-10,16.5,16.55,16.23,16.33,985969,14.078786181766,14.1214491701956,13.8484060442462,13.9337320211054,1155532.03876837,0.0,1.0
2019-01-11,16.56,16.58,16.22,16.26,1129583,14.1299817678815,14.1470469632534,13.8398734465603,13.874003837304,1323844.20498828,0.0,1.0
2019-01-14,16.75,16.88,16.4,16.4,1191927,14.292101123914,14.403024893831,13.9934602049068,13.9934602049068,1396909.87888368,0.0,1.0
2019-01-15,16.79,16.83,16.59,16.68,963893,14.3262315146577,14.3603619054014,14.1555795609393,14.2323729401126,1129659.49583055,0.0,1.0
2019-01-16,17.12,17.21,16.85,16.92,1268326,14.607807238293,14.6846006174663,14.3774271007732,14.4371552845746,1486447.6759441,0.0,1.0
2019-01-17,17.4,17.48,16.95,16.97,1470675,14.8467199734987,14.9149807549861,14.4627530776324,14.4798182730042,1723595.85455087,0.0,1.0
2019-01-18,17.61,17.65,17.45,17.51,965717,15.025904524903,15.0600349156467,14.8893829619283,14.9405785480438,1131797.1801175,0.0,1.0
2019-01-22,17.54,17.64,17.37,17.48,1264882,14.9661763411016,15.0515023179608,14.821122180441,14.9149807549861,1482411.39048125,0.0,1.0
2019-01-23,17.52,17.68,17.3,17.64,804338,14.9491111457298,15.0856327087045,14.7613939966395,15.0515023179608,942664.859644539,0.0,1.0
2019-01-24,17.47,17.7,17.39,17.4,893974,14.9064481573002,15.1026979040763,14.8381873758128,14.8467199734987,1047716.10347375,0.0,1.0
2019-01-25,17.68,17.79,17.57,17.65,813481,15.0856327087045,15.1794912832496,14.9917741341593,15.0600349156467,953380.236528051,0.0,1.0
2019-01-28,17.72,17.78,17.47,17.5,1066394,15.1197630994481,15.1709586855636,14.9064481573002,14.9320459503579,1249788.21134372,0.0,1.0
2019-01-29,17.62,17.77,17.6,17.72,732031,15.0344371225889,15.1624260878777,15.0173719272171,15.1197630994481,857922.788517335,0.0,1.0
2019-01-30,17.73,17.79,17.35,17.62,1005495,15.128295697134,15.1794912832496,14.8040569850691,15.0344371225889,1178416.04281818,0.0,1.0
2019-01-31,17.88,17.9,17.56,17.58,1170141,15.2562846624228,15.2733498577947,14.9832415364734,15.0003067318453,1371377.20899588,0.0,1.0
2019-02-01,17.98,18.01,17.82,17.94,1029791,15.341610639282,15.3672084323398,15.2050890763073,15.3074802485383,1206890.3725526,0.0,1.0
2019-02-04,17.95,17.98,17.81,17.89,737844,15.3160128462243,15.341610639282,15.1965564786214,15.2648172601088,864735.485205928,0.0,1.0
2019-02-05,17.95,17.98,17.75,17.96,694415,15.3160128462243,15.341610639282,15.1453608925059,15.3245454439102,813837.738003256,0.0,1.0
2019-02-06,18.09,18.16,17.91,17.91,775734,15.4354692138271,15.4951973976286,15.2818824554806,15.2818824554806,909141.657153461,0.0,1.0
2019-02-07,17.95,18.1,17.74,17.95,957609,15.3160128462243,15.444001811513,15.13682829482,15.3160128462243,1122294.7984297,0.0,1.0
2019-02-08,17.8,17.96,17.5,17.81,591933,15.1880238809355,15.3245454439102,14.9320459503579,15.1965564786214,693731.290034752,0.0,1.0
2019-02-11,18.12,18.14,17.87,17.9,611954,15.4610670068849,15.4781322022567,15.2477520647369,15.2733498577947,717195.422221648,0.0,1.0
2019-02-12,18.44,18.46,18.05,18.18,852968,15.7341101328343,15.7511753282061,15.4013388230835,15.5122625930004,999658.054202692,0.0,1.0
2019-02-13,17.07,17.85,16.56,17.6,3322385,14.5651442498634,15.2306868693651,14.1299817678815,15.0173719272171,3893755.59741071,0.0,1.0
2019-02-14,16.87,17.15,16.83,16.83,1162615,14.394492296145,14.6334050313508,14.3603619054014,14.3603619054014,1362556.91736017,0.0,1.0
2019-02-15,17.31,17.37,16.95,17.03,1143507,14.7699265943255,14.821122180441,14.4627530776324,14.5310138591197,1340162.79929277,0.0,1.0
2019-02-19,17.48,17.52,17.155,17.19,847176,14.9149807549861,14.9491111457298,14.6376713301937,14.6675354220944,992869.969010818,0.0,1.0
2019-02-20,17.3,17.48,17.26,17.46,1129682,14.7613939966395,14.9149807549861,14.7272636058959,14.8979155596142,1323960.2306157,0.0,1.0
2019-02-21,17.27,17.4,17.185,17.4,1951103,14.7357962035818,14.8467199734987,14.6632691232515,14.8467199734987,2286645.95685774,0.0,1.0
2019-02-22,17.18,17.425,17.07,17.34,1558563,14.6590028244085,14.8680514677135,14.5651442498634,14.7955243873832,1826598.48427176,0.0,1.0
2019-02-25,17.04,17.29,16.97,17.29,1468377,14.5395464568057,14.7528613989536,14.4798182730042,14.7528613989536,1720902.65362356,0.0,1.0
2019-02-26,17.07,17.24,16.91,16.97,744940,14.5651442498634,14.710198410524,14.4286226868887,14.4798182730042,873051.827146803,0.0,1.0
2019-02-27,16.97,17.11,16.92,17.09,736981,14.4798182730042,14.5992746406071,14.4371552845746,14.5822094452352,863724.069888151,0.0,1.0
2019-02-28,17.03,17.1,16.88,16.95,1009624,14.5310138591197,14.5907420429212,14.403024893831,14.4627530776324,1183255.13186467,0.0,1.0
2019-03-01,17.21,17.42,17.01,17.22,714614,14.6846006174663,14.8637851688706,14.5139486637479,14.6931332151522,837510.481924295,0.0,1.0
2019-03-04,17.35,17.45,17.12,17.23,722221,14.8040569850691,14.8893829619283,14.607807238293,14.7016658128381,846425.703618805,0.0,1.0
2019-03-05,17.23,17.41,17.08,17.33,666099,14.7016658128381,14.8552525711846,14.5736768475493,14.7869917896973,780652.064610115,0.0,1.0
2019-03-06,16.81,17.34,16.81,17.17,885142,14.3432967100295,14.7955243873832,14.3432967100295,14.6504702267226,1037365.21113697,0.0,1.0
2019-03-07,16.5,16.79,16.42,16.79,1104276,14.078786181766,14.3262315146577,14.0105254002787,14.3262315146577,1294185.00748297,0.0,1.0
2019-03-08,16.37,16.44,16.17,16.29,771044,14.0531883887083,14.113281436186,13.8814939673435,13.9845106201624,898158.47698603,0.1,1.0
2019-03-11,16.49,16.61,16.37,16.43,676201,14.1562050415272,14.259221694346,14.0531883887083,14.1046967151177,787679.639938096,0.0,1.0
2019-03-12,16.58,16.68,16.47,16.52,1333686,14.2334675311413,14.3193147418237,14.1390355993907,14.1819592047319,1553557.75615606,0.0,1.0
2019-03-13,16.49,16.67,16.47,16.67,1098238,14.1562050415272,14.3107300207555,14.1390355993907,14.3107300207555,1279293.74905736,0.0,1.0
2019-03-14,16.54,16.64,16.43,16.51,584388,14.1991286468684,14.2849758575508,14.1046967151177,14.1733744836636,680730.329331284,0.0,1.0
2019-03-15,16.83,16.8399,16.46,16.52,2590735,14.4480855578473,14.4565844317049,14.1304508783224,14.1819592047319,3017844.12027641,0.0,1.0
2019-03-18,17.01,17.28,16.9,16.91,840656,14.6026105370756,14.8343980059181,14.508178605325,14.5167633263932,979246.72603531,0.0,1.0
2019-03-19,16.71,17.16,16.65,17.03,901457,14.3450689050284,14.7313813530992,14.293560578619,14.6197799792121,1050071.39176026,0.0,1.0
2019-03-20,16.48,16.83,16.48,16.66,1400412,14.1476203204589,14.4480855578473,14.1476203204589,14.3021452996872,1631284.21863469,0.0,1.0
2019-03-21,16.37,16.5,16.16,16.34,1505464,14.0531883887083,14.1647897625954,13.8729092462752,14.0274342255036,1753655.11358275,0.0,1.0
2019-03-22,15.72,16.25,15.71,16.13,1237855,13.4951815192727,13.9501717358894,13.4865967982045,13.8471550830705,1441928.03721907,0.0,1.0
2019-03-25,15.9,16.07,15.64,15.72,1385977,13.649706498501,13.7956467566611,13.4265037507268,13.4951815192727,1614469.46148037,0.0,1.0
2019-03-26,16.23,16.28,16.04,16.06,870199,13.9330022937529,13.9759258990941,13.7698925934564,13.7870620355929,1013660.19126635,0.0,1.0
2019-03-27,16.29,16.43,16.08,16.2,908939,13.9845106201624,14.1046967151177,13.8042314777293,13.9072481305482,1058786.87586338,0.0,1.0
2019-03-28,16.23,16.46,16.0,16.31,1014903,13.9330022937529,14.1304508783224,13.7355537091834,14.0016800622988,1182220.12332442,0.0,1.0
2019-03-29,16.18,16.56,16.14,16.44,1275757,13.8900786884117,14.2162980890048,13.8557398041388,14.113281436186,1486078.5689588,0.0,1.0
2019-04-01,16.5,16.6,16.29,16.32,1001147,14.1647897625954,14.2506369732778,13.9845106201624,14.0102647833671,1166196.30625377,0.0,1.0
2019-04-02,16.39,16.56,16.36,16.48,1026246,14.0703578308448,14.2162980890048,14.04460366764,14.1476203204589,1195433.13270449,0.0,1.0
2019-04-03,16.49,16.69,16.43,16.62,591207,14.1562050415272,14.327899462892,14.1046967151177,14.2678064154143,688673.511114124,0.0,1.0
2019-04-04,16.62,16.77,16.52,16.52,874318,14.2678064154143,14.3965772314379,14.1819592047319,14.1819592047319,1018458.25047789,0.0,1.0
2019-04-05,16.7,16.77,16.63,16.69,782608,14.3364841839602,14.3965772314379,14.2763911364825,14.327899462892,911628.920472869,0.0,1.0
2019-04-08,16.68,16.79,16.6,16.65,665837,14.3193147418237,14.4137466735743,14.2506369732778,14.293560578619,775607.028705169,0.0,1.0
2019-04-09,16.33,16.63,16.27,16.6,603933,14.0188495044353,14.2763911364825,13.9673411780259,14.2506369732778,703497.522166835,0.0,1.0
2019-04-10,16.61,16.64,16.27,16.34,569254,14.259221694346,14.2849758575508,13.9673411780259,14.0274342255036,663101.334889069,0.0,1.0
2019-04-11,16.73,16.91,16.6,16.7,687188,14.3622383471649,14.5167633263932,14.2506369732778,14.3364841839602,800477.95908285,0.0,1.0
2019-04-12,16.77,17.06,16.65,16.87,671698,14.3965772314379,14.6455341424168,14.293560578619,14.4824244421203,782434.274405302,0.0,1.0
2019-04-15,17.01,17.04,16.69,16.78,1068130,14.6026105370756,14.6283647002803,14.327899462892,14.4051619525061,1244222.13780678,0.0,1.0
2019-04-16,17.26,17.29,16.925,17.09,1188164,14.8172285637816,14.8429827269863,14.5296404079956,14.6712883056215,1384044.9684449,0.0,1.0
2019-04-17,17.16,17.4,17.1,17.4,1070705,14.7313813530992,14.937414658737,14.6798730266898,14.937414658737,1247221.65285163,0.0,1.0
2019-04-18,16.93,17.23,16.9,17.13,750037,14.5339327685297,14.7914744005769,14.508178605325,14.7056271898945,873688.258521137,0.0,1.0
2019-04-22,16.79,16.93,16.64,16.87,563487,14.4137466735743,14.5339327685297,14.2849758575508,14.4824244421203,656383.586048824,0.0,1.0
2019-04-23,16.91,17.09,16.75,16.81,971822,14.5167633263932,14.6712883056215,14.3794077893014,14.4309161157108,1132036.78054887,0.0,1.0
2019-04-24,16.8,16.94,16.76,16.81,1296374,14.4223313946426,14.5425174895979,14.3879925103696,14.4309161157108,1510094.49194117,0.0,1.0
2019-04-25,16.68,16.76,16.46,16.74,611982,14.3193147418237,14.3879925103696,14.1304508783224,14.3708230682331,712873.482009931,0.0,1.0
2019-04-26,16.77,16.8,16.67,16.7,1255263,14.3965772314379,14.4223313946426,14.3107300207555,14.3364841839602,1462205.92378245,0.0,1.0
2019-04-29,17.06,17.24,16.84,16.84,1632774,14.6455341424168,14.8000591216451,14.4566702789155,14.4566702789155,1901953.46712041,0.0,1.0
2019-04-30,16.55,17.19,15.75,17.14,1976901,14.2077133679366,14.7571355163039,13.5209356824774,14.7142119109627,2302813.31715461,0.0,1.0
2019-05-01,16.39,16.92,16.33,16.52,909486,14.0703578308448,14.5253480474615,14.0188495044353,14.1819592047319,1059424.05439912,0.0,1.0
2019-05-02,16.59,16.72,16.29,16.42,1047352,14.2420522522096,14.3536536260967,13.9845106201624,14.0961119940495,1220018.67233033,0.0,1.0
2019-05-03,16.97,17.03,16.64,16.7,851670,14.5682716528027,14.6197799792121,14.2849758575508,14.3364841839602,992076.49640577,0.0,1.0
2019-05-06,17.01,17.1,16.57,16.57,977247,14.6026105370756,14.6798730266898,14.2248828100731,14.2248828100731,1138356.14719675,0.0,1.0
2019-05-07,16.71,17.01,16.66,16.77,1161285,14.3450689050284,14.6026105370756,14.3021452996872,14.3965772314379,1352734.69081755,0.0,1.0
2019-05-08,16.73,16.92,16.6,16.62,692720,14.3622383471649,14.5253480474615,14.2506369732778,14.2678064154143,806921.965773372,0.0,1.0
2019-05-09,16.81,16.91,16.44,16.54,765787,14.4309161157108,14.5167633263932,14.113281436186,14.1991286468684,892034.806853698,0.0,1.0
2019-05-10,16.9,16.92,16.61,16.74,668797,14.508178605325,14.5253480474615,14.259221694346,14.3708230682331,779055.014931477,0.0,1.0
2019-05-13,16.42,16.66,16.38,16.53,1607564,14.0961119940495,14.3021452996872,14.0617731097765,14.1905439258001,1872587.3411862,0.0,1.0
2019-05-14,16.56,16.68,16.33,16.41,572150,14.2162980890048,14.3193147418237,14.0188495044353,14.0875272729812,666474.770061836,0.0,1.0
2019-05-15,16.58,16.59,16.27,16.35,824986,14.2334675311413,14.2420522522096,13.9673411780259,14.0360189465718,960993.366519677,0.0,1.0
2019-05-16,16.76,17.02,16.65,16.65,917443,14.3879925103696,14.6111952581439,14.293560578619,14.293560578619,1068692.84710275,0.0,1.0
2019-05-17,16.56,16.94,16.56,16.59,693223,14.2162980890048,14.5425174895979,14.2162980890048,14.2420522522096,807507.890459803,0.0,1.0
2019-05-20,16.6,16.78,16.44,16.44,823855,14.2506369732778,14.4051619525061,14.113281436186,14.113281436186,959675.909620367,0.0,1.0
2019-05-21,16.78,16.85,16.7,16.71,1112015,14.4051619525061,14.4652549999838,14.3364841839602,14.3450689050284,1295342.02819245,0.0,1.0
2019-05-22,16.53,16.73,16.48,16.68,394607,14.1905439258001,14.3622383471649,14.1476203204589,14.3193147418237,459661.993515321,0.0,1.0
2019-05-23,16.07,16.33,15.91,16.33,806080,13.7956467566611,14.0188495044353,13.6582912195693,14.0188495044353,938970.519359335,0.0,1.0
2019-05-24,16.45,16.5,16.14,16.18,1279173,14.1218661572542,14.1647897625954,13.8557398041388,13.8900786884117,1490057.73144159,0.0,1.0
2019-05-28,16.25,16.54,16.25,16.41,780173,13.9501717358894,14.1991286468684,13.9501717358894,14.0875272729812,908792.485857646,0.0,1.0
2019-05-29,16.4,16.42,15.99,16.07,827410,14.078942551913,14.0961119940495,13.7269689881152,13.7956467566611,963816.987672573,0.0,1.0
2019-05-30,16.17,16.63,16.06,16.46,699011,13.8814939673435,14.2763911364825,13.7870620355929,14.1304508783224,814250.10136449,0.0,1.0
2019-05-31,15.71,15.93,15.66,15.93,766907,13.4865967982045,13.6754606617057,13.4436731928633,13.6754606617057,893339.450290676,0.0,1.0
2019-06-03,16.04,16.11,15.67,15.69,1189877,13.7698925934564,13.8299856409341,13.4522579139315,13.469427356068,1386040.37398735,0.0,1.0
2019-06-04,16.5,16.57,16.2,16.25,937374,14.1647897625954,14.2248828100731,13.9072481305482,13.9501717358894,1091909.67597997,0.0,1.0
2019-06-05,16.28,16.52,16.13,16.45,636500,13.9759258990941,14.1819592047319,13.8471550830705,14.1218661572542,741433.524677722,0.0,1.0
2019-06-06,16.28,16.41,16.14,16.27,1113756,13.9759258990941,14.0875272729812,13.8557398041388,13.9673411780259,1297370.04982083,0.0,1.0
2019-06-07,16.18,16.34,16.13,16.13,535932,13.9845106201624,14.1227999711652,13.941295197974,13.941295197974,620070.304605289,0.11,1.0
2019-06-10,16.2,16.49,16.14,16.26,641824,14.0017967890377,14.2524462377304,13.9499382824117,14.0536552956638,742586.752018888,0.0,1.0
2019-06-11,16.16,16.46,16.13,16.36,793095,13.967224451287,14.2265169844173,13.941295197974,14.1400861400406,917606.446771108,0.0,1.0
2019-06-12,16.06,16.15,15.91,16.09,733965,13.8807936069102,13.9585813668493,13.7511473403451,13.9067228602233,849193.369904434,0.0,1.0
2019-06-13,16.13,16.28,16.08,16.16,1268647,13.941295197974,14.0709414645391,13.8980797757856,13.967224451287,1467817.43155211,0.0,1.0
2019-06-14,16.25,16.31,16.0,16.14,549921,14.0450122112261,14.0968707178522,13.8289351002842,13.9499382824117,636255.49879247,0.0,1.0
2019-06-17,16.12,16.39,16.06,16.24,705067,13.9326521135363,14.1660153933536,13.8807936069102,14.0363691267884,815758.546713274,0.0,1.0
2019-06-18,16.53,16.54,15.99,16.07,1149515,14.2870185754811,14.2956616599188,13.8202920158465,13.8894366913479,1329982.37873154,0.0,1.0
2019-06-19,16.42,16.75,16.38,16.62,837519,14.1919446466666,14.47716643311,14.1573723089159,14.3648063354202,969004.764490121,0.0,1.0
2019-06-20,16.59,16.62,16.31,16.53,751546,14.3388770821071,14.3648063354202,14.0968707178522,14.2870185754811,869534.487854596,0.0,1.0
2019-06-21,16.44,16.68,16.39,16.5,2024746,14.209230815542,14.4166648420462,14.1660153933536,14.261089322168,2342619.7147555,0.0,1.0
2019-06-24,16.28,16.54,16.28,16.41,991784,14.0709414645391,14.2956616599188,14.0709414645391,14.1833015622289,1147488.5003744,0.0,1.0
2019-06-25,16.29,16.5,16.19,16.29,1083308,14.0795845489768,14.261089322168,13.9931537046,14.0795845489768,1253381.25273607,0.0,1.0
2019-06-26,16.14,16.41,16.14,16.34,800885,13.9499382824117,14.1833015622289,13.9499382824117,14.1227999711652,926619.432882915,0.0,1.0
2019-06-27,16.41,16.43,16.21,16.21,692854,14.1833015622289,14.2005877311043,14.0104398734754,14.0104398734754,801628.174520267,0.0,1.0
2019-06-28,16.68,16.77,16.58,16.58,1687475,14.4166648420462,14.4944526019853,14.3302339976695,14.3302339976695,1952399.06791126,0.0,1.0
2019-07-01,16.82,17.1,16.68,16.85,849818,14.5376680241737,14.7796743884287,14.4166648420462,14.5635972774868,983234.638198615,0.0,1.0
2019-07-02,16.71,16.82,16.58,16.8,1008831,14.4425940953593,14.5376680241737,14.3302339976695,14.5203818552984,1167211.78333307,0.0,1.0
2019-07-03,17.0,17.03,16.78,16.78,410832,14.6932435440519,14.719172797365,14.503095686423,14.503095686423,475330.309407912,0.0,1.0
2019-07-05,17.28,17.29,16.97,17.03,613874,14.9352499083069,14.9438929927446,14.6673142907389,14.719172797365,710248.759486779,0.0,1.0
2019-07-08,17.11,17.29,17.06,17.18,786259,14.7883174728664,14.9438929927446,14.745102050678,14.8488190639301,909697.233284541,0.0,1.0
2019-07-09,17.05,17.11,16.91,17.0,777758,14.7364589662403,14.7883174728664,14.6154557841128,14.6932435440519,899861.624178445,0.0,1.0
2019-07-10,16.76,17.23,16.76,17.09,1265416,14.4858095175477,14.8920344861185,14.4858095175477,14.771031303991,1464079.18275529,0.0,1.0
2019-07-11,16.47,16.74,16.3,16.73,1439816,14.235160068855,14.4685233486723,14.0882276334145,14.4598802642346,1665859.00020072,0.0,1.0
2019-07-12,16.7,16.74,16.43,16.49,632530,14.4339510109216,14.4685233486723,14.2005877311043,14.2524462377304,731833.646380482,0.0,1.0
2019-07-15,16.42,16.73,16.35,16.73,684078,14.1919446466666,14.4598802642346,14.1314430556029,14.4598802642346,791474.391963493,0.0,1.0
2019-07-16,16.53,16.57,16.42,16.42,790962,14.2870185754811,14.3215909132318,14.1919446466666,14.1919446466666,915138.577788244,0.0,1.0
2019-07-17,16.26,16.48,16.2,16.44,995706,14.0536552956638,14.2438031532927,14.0017967890377,14.209230815542,1152026.23227819,0.0,1.0
2019-07-18,16.51,16.64,16.24,16.26,782034,14.2697324066057,14.3820925042955,14.0363691267884,14.0536552956638,904808.93208783,0.0,1.0
2019-07-19,16.42,16.75,16.41,16.49,823214,14.1919446466666,14.47716643311,14.1833015622289,14.2524462377304,952453.960083258,0.0,1.0
2019-07-22,16.3,16.52,16.22,16.44,533461,14.0882276334145,14.2783754910434,14.0190829579131,14.209230815542,617211.371526692,0.0,1.0
2019-07-23,16.4,16.45,16.25,16.35,664235,14.1746584777913,14.2178738999797,14.0450122112261,14.1314430556029,768516.152757242,0.0,1.0
2019-07-24,16.73,16.74,16.34,16.35,805698,14.4598802642346,14.4685233486723,14.1227999711652,14.1314430556029,932188.046766893,0.0,1.0
2019-07-25,16.37,16.75,16.35,16.71,1090848,14.1487292244782,14.47716643311,14.1314430556029,14.4425940953593,1262104.99025636,0.0,1.0
2019-07-26,16.66,16.74,16.33,16.46,694411,14.3993786731709,14.4685233486723,14.1141568867275,14.2265169844173,803429.614748259,0.0,1.0
2019-07-29,16.51,16.8,16.42,16.58,778606,14.2697324066057,14.5203818552984,14.1919446466666,14.3302339976695,900842.755400887,0.0,1.0
2019-07-30,16.75,16.79,16.28,16.37,881885,14.47716643311,14.5117387708607,14.0709414645391,14.1487292244782,1020335.9765359,0.0,1.0
2019-07-31,16.91,17.25,16.61,16.61,1950900,14.6154557841128,14.9093206549939,14.3561632509825,14.3561632509825,2257180.3087975,0.0,1.0
2019-08-01,15.89,16.93,15.88,16.85,2019550,13.7338611714697,14.6327419529882,13.725218087032,14.5635972774868,2336607.97202932,0.0,1.0
2019-08-02,15.8,15.97,15.5,15.78,1805548,13.6560734115306,13.8030058469711,13.3967808784003,13.6387872426553,2089008.86369815,0.0,1.0
2019-08-05,15.24,15.53,14.99,15.46,1613900,13.1720606830207,13.4227101317133,12.9559835720787,13.3622085406496,1867273.20742646,0.0,1.0
2019-08-06,15.62,15.64,15.16,15.35,1545583,13.5004978916524,13.5177840605278,13.1029160075192,13.2671346118351,1788230.82331856,0.0,1.0
2019-08-07,15.4,15.5,15.03,15.32,1426181,13.3103500340235,13.3967808784003,12.9905559098294,13.2412053585221,1650083.38201913,0.0,1.0
2019-08-08,15.85,15.97,15.6,15.6,1298398,13.699288833719,13.8030058469711,13.4832117227771,13.4832117227771,1502239.17093755,0.0,1.0
2019-08-09,15.65,15.82,15.52,15.75,1150012,13.5264271449655,13.673359580406,13.4140670472756,13.6128579893422,1330557.40493148,0.0,1.0
2019-08-12,15.06,15.49,15.05,15.46,390400,13.0164851631425,13.3881377939626,13.0078420787048,13.3622085406496,451690.600520038,0.0,1.0
2019-08-13,15.37,15.62,14.99,14.99,961116,13.2844207807105,13.5004978916524,12.9559835720787,12.9559835720787,1112005.79715527,0.0,1.0
2019-08-14,14.68,15.04,14.66,14.94,1045530,12.6880479545107,12.9991989942671,12.6707617856354,12.9127681498903,1209672.31957407,0.0,1.0
2019-08-15,14.57,14.79,14.52,14.77,1205515,12.5929740256963,12.7831218833252,12.5497586035079,12.7658357144498,1394774.06323236,0.0,1.0
2019-08-16,14.97,15.13,14.68,14.68,1041930,12.9386974032034,13.0769867542062,12.6880479545107,12.6880479545107,1205507.13985616,0.0,1.0
2019-08-19,15.08,15.24,15.02,15.21,742187,13.0337713320178,13.1720606830207,12.9819128253918,13.1461314297076,858706.177582395,0.0,1.0
2019-08-20,14.81,15.04,14.77,15.01,539421,12.8004080522005,12.9991989942671,12.7658357144498,12.9732697409541,624107.057948567,0.0,1.0
2019-08-21,14.84,15.0,14.73,14.93,677347,12.8263373055136,12.9646266565164,12.7312633766991,12.9041250654527,783686.662885364,0.0,1.0
2019-08-22,14.98,15.06,14.78,14.94,802407,12.9473404876411,13.0164851631425,12.7744787988875,12.9127681498903,928380.378308098,0.0,1.0
2019-08-23,14.26,15.01,14.23,14.86,1100318,12.3250384081283,12.9732697409541,12.2991091548152,12.8436234743889,1273061.72690319,0.0,1.0
2019-08-26,14.52,14.58,14.33,14.42,503976,12.5497586035079,12.6016171101339,12.385539999192,12.4633277591311,583097.39264264,0.0,1.0
2019-08-27,14.09,14.67,14.08,14.64,725751,12.1781059726877,12.679404870073,12.1694628882501,12.65347561676,839689.818181404,0.0,1.0
2019-08-28,14.28,14.4,14.01,14.01,898555,12.3423245770036,12.4460415902558,12.1089612971863,12.1089612971863,1039623.07261856,0.0,1.0
2019-08-29,14.56,14.6,14.43,14.43,644992,12.5843309412586,12.6189032790093,12.4719708435688,12.4719708435688,746252.110170648,0.0,1.0
2019-08-30,14.48,14.69,14.45,14.69,640953,12.5151862657572,12.6966910389484,12.4892570124441,12.6966910389484,741579.009926024,0.0,1.0
2019-09-03,14.32,14.36,14.1,14.33,970977,12.3768969147543,12.411469252505,12.1867490571254,12.385539999192,1123414.91859925,0.0,1.0
2019-09-04,14.54,14.61,14.46,14.54,695086,12.5670447723832,12.627546363447,12.4979000968818,12.5670447723832,804210.585945371,0.0,1.0
2019-09-05,14.87,15.13,14.76,14.76,655694,12.8522665588266,13.0769867542062,12.7571926300121,12.7571926300121,758634.263876502,0.0,1.0
2019-09-06,14.81,14.97,14.69,14.91,2001791,12.8004080522005,12.9386974032034,12.6966910389484,12.8868388965773,2316060.909082,0.0,1.0
2019-09-09,15.15,15.19,14.68,14.84,1138651,13.189346851896,13.2241702099208,12.7801723951045,12.9194658272038,1307916.3694539,0.11,1.0
2019-09-10,15.62,15.63,15.17,15.25,989449,13.5985213086875,13.6072271481937,13.2067585309084,13.276405246958,1136534.85030952,0.0,1.0
2019-09-11,16.1,16.12,15.39,15.8,1353518,14.0164016049852,14.0338132839976,13.3982870000449,13.7552264197992,1554724.27332914,0.0,1.0
2019-09-12,16.21,16.33,15.77,15.97,982124,14.1121658395534,14.2166359136279,13.7291089012805,13.9032256914046,1128120.95754848,0.0,1.0
2019-09-13,16.46,16.54,16.22,16.41,821567,14.3298118272085,14.3994585432581,14.1208716790596,14.2862826296775,943696.46880662,0.0,1.0
2019-09-16,16.16,16.36,16.12,16.23,732193,14.0686366420224,14.2427534321465,14.0338132839976,14.1295775185658,841036.63923323,0.0,1.0
2019-09-17,16.0,16.04,15.85,16.04,682472,13.9293432099232,13.964166567948,13.7987556173302,13.964166567948,783924.398691028,0.0,1.0
2019-09-18,15.96,15.99,15.75,15.97,1047965,13.8945198518984,13.920637370417,13.7116972222681,13.9032256914046,1203749.50543648,0.0,1.0
2019-09-19,15.97,16.18,15.89,15.92,1004047,13.9032256914046,14.0860483210348,13.833578975355,13.8596964938736,1153302.9058079,0.0,1.0
2019-09-20,15.93,16.24,15.92,16.01,3650595,13.8684023333798,14.138283358072,13.8596964938736,13.9380490494294,4193271.65105597,0.0,1.0
2019-09-23,16.39,16.58,15.76,15.8,1294993,14.2688709506651,14.4342819012829,13.7204030617743,13.7552264197992,1487499.28031346,0.0,1.0
2019-09-24,16.15,16.57,16.12,16.39,1253450,14.0599308025162,14.4255760617767,14.0338132839976,14.2688709506651,1439780.73465178,0.0,1.0
2019-09-25,16.34,16.39,16.11,16.2,920889,14.2253417531341,14.2688709506651,14.0251074444914,14.1034600000472,1057783.1113748,0.0,1.0
2019-09-26,16.07,16.33,16.07,16.29,687248,13.9902840864666,14.2166359136279,13.9902840864666,14.1818125556031,789410.371636656,0.0,1.0
2019-09-27,15.99,16.29,15.9,16.2,819378,13.920637370417,14.1818125556031,13.8422848148612,14.1034600000472,941182.064539874,0.0,1.0
2019-09-30,15.83,16.09,15.83,16.06,804101,13.7813439383178,14.007695765479,13.7813439383178,13.9815782469604,923634.072770535,0.0,1.0
2019-10-01,15.42,16.12,15.34,16.0,1047931,13.4244045185635,14.0338132839976,13.3547578025139,13.9293432099232,1203710.45119021,0.0,1.0
2019-10-02,14.9,15.29,14.85,15.25,984879,12.971700864241,13.3112286049829,12.92817166671,13.276405246958,1131285.50015007,0.0,1.0
2019-10-03,14.91,14.91,14.48,14.81,1059043,12.9804067037472,12.9804067037472,12.6060556049805,12.8933483086852,1216474.29779235,0.0,1.0
2019-10-04,15.01,15.04,14.76,14.93,777441,13.0674650988092,13.0935826173278,12.8498191111541,12.9978183827596,893010.949083262,0.0,1.0
2019-10-07,14.96,15.09,14.92,14.98,890361,13.0239359012782,13.1371118148588,12.9891125432534,13.0413475802906,1022716.99284797,0.0,1.0
2019-10-08,14.46,14.72,14.45,14.71,847323,12.5886439259681,12.8149957531293,12.5799380864619,12.8062899136231,973281.209005025,0.0,1.0
2019-10-09,14.64,14.73,14.43,14.62,922823,12.7453490370797,12.8237015926355,12.5625264074495,12.7279373580673,1060004.60879458,0.0,1.0
2019-10-10,14.78,15.0,14.69,14.84,962305,12.8672307901666,13.058759259303,12.7888782346107,12.9194658272038,1105355.77794015,0.0,1.0
2019-10-11,15.19,15.49,14.98,15.15,1725223,13.2241702099208,13.4853453951069,13.0413475802906,13.189346851896,1981684.82059767,0.0,1.0
2019-10-14,15.35,15.39,15.06,15.06,1040696,13.3634636420201,13.3982870000449,13.1109942963402,13.1109942963402,1195399.93731634,0.0,1.0
2019-10-15,15.58,15.68,15.33,15.38,812942,13.5636979506627,13.6507563457247,13.3460519630077,13.3895811605387,933789.32545318,0.0,1.0
2019-10-16,15.53,15.77,15.48,15.55,622010,13.5201687531317,13.7291089012805,13.4766395556007,13.5375804321441,714474.462292675,0.0,1.0
2019-10-17,15.58,15.74,15.44,15.65,608473,13.5636979506627,13.7029913827619,13.4418161975759,13.6246388272061,698925.129008555,0.0,1.0
2019-10-18,15.62,15.71,15.47,15.5,581557,13.5985213086875,13.6768738642433,13.4679337160945,13.4940512346131,668007.949820006,0.0,1.0
2019-10-21,15.67,16.02,15.67,15.86,1170683,13.6420505062185,13.9467548889356,13.6420505062185,13.8074614568364,1344710.0640507,0.0,1.0
2019-10-22,15.68,15.71,15.49,15.59,2253221,13.6507563457247,13.6768738642433,13.4853453951069,13.5724037901689,2588171.99466498,0.0,1.0
2019-10-23,15.72,15.9,15.64,15.7,1307473,13.6855797037495,13.8422848148612,13.6159329876999,13.6681680247371,1501834.48600054,0.0,1.0
2019-10-24,15.68,15.78,15.52,15.75,558157,13.6507563457247,13.7378147407867,13.5114629136255,13.7116972222681,641129.439156756,0.0,1.0
2019-10-25,15.84,15.92,15.6,15.61,604065,13.790049777824,13.8596964938736,13.5811096296751,13.5898154691813,693861.860846005,0.0,1.0
2019-10-28,15.97,16.18,15.95,15.97,544574,13.9032256914046,14.0860483210348,13.8858140123922,13.9032256914046,625527.267774748,0.0,1.0
2019-10-29,16.05,16.08,15.85,15.91,697876,13.9728724074542,13.9989899259728,13.7987556173302,13.8509906543674,801618.2695567,0.0,1.0
2019-10-30,15.86,16.0,15.7,16.0,609178,13.8074614568364,13.9293432099232,13.6681680247371,13.9293432099232,699734.930291356,0.0,1.0
2019-10-31,15.65,15.71,15.31,15.71,1322307,13.6246388272061,13.6768738642433,13.3286402839953,13.6768738642433,1518873.62391415,0.0,1.0
2019-11-01,15.91,16.01,15.75,15.78,917982,13.8509906543674,13.9380490494294,13.7116972222681,13.7378147407867,1054443.97331933,0.0,1.0
2019-11-04,16.2,16.21,15.98,16.12,856572,14.1034600000472,14.1121658395534,13.9119315309108,14.0338132839976,983905.112642824,0.0,1.0
2019-11-05,16.33,16.53,16.2,16.32,1404199,14.2166359136279,14.3907527037519,14.1034600000472,14.2079300741217,1612939.22200111,0.0,1.0
2019-11-06,16.93,17.04,15.82,16.3,2064652,14.738986284,14.8347505185682,13.7726380988116,14.1905183951093,2371571.40161974,0.0,1.0
2019-11-07,17.19,17.36,17.05,17.12,1603840,14.9653381111612,15.1133373827667,14.8434563580744,14.9043972346178,1842257.71547642,0.0,1.0
2019-11-08,17.45,17.47,16.98,17.15,1224800,15.1916899383225,15.2091016173349,14.782515481531,14.9305147531364,1406871.78890382,0.0,1.0
2019-11-11,17.64,17.64,17.24,17.24,1091881,15.3571008889403,15.3571008889403,15.0088673086922,15.0088673086922,1254193.80775645,0.0,1.0
2019-11-12,17.67,17.7,17.4,17.64,1228678,15.3832184074589,15.4093359259775,15.1481607407915,15.3571008889403,1411326.2702864,0.0,1.0
2019-11-13,17.67,17.67,17.15,17.4,2339593,15.3832184074589,15.3832184074589,14.9305147531364,15.1481607407915,2687383.56402423,0.0,1.0
2019-11-14,17.53,17.85,17.43,17.58,1016469,15.2613366543721,15.5399235185706,15.1742782593101,15.3048658519031,1167571.48954546,0.0,1.0
2019-11-15,18.28,18.63,17.77,17.77,2258818,15.9142746173373,16.2189790000543,15.4702768025209,15.4702768025209,2594601.01279242,0.0,1.0
2019-11-18,18.35,18.36,18.04,18.21,1633257,15.9752154938807,15.9839213333869,15.7053344691884,15.8533337407938,1876047.67907388,0.0,1.0
2019-11-19,18.06,18.51,18.05,18.42,1108246,15.7227461482008,16.1145089259799,15.7140403086946,16.0361563704241,1272991.5354062,0.0,1.0
2019-11-20,17.89,17.99,17.72,17.91,1104227,15.5747468765954,15.6618052716574,15.4267476049899,15.5921585556078,1268375.09376707,0.0,1.0
2019-11-21,17.78,18.03,17.77,18.02,1300878,15.4789826420271,15.6966286296822,15.4702768025209,15.687922790176,1494259.11087985,0.0,1.0
2019-11-22,17.88,18.03,17.82,17.9,836658,15.5660410370892,15.6966286296822,15.513806000052,15.5834527161016,961030.810875812,0.0,1.0
2019-11-25,17.96,18.14,17.84,17.96,1216502,15.6356877531388,15.7923928642504,15.5312176790644,15.6356877531388,1397340.25550709,0.0,1.0
2019-11-26,17.9,18.09,17.83,17.93,1208472,15.5834527161016,15.7488636667194,15.5225118395582,15.6095702346202,1388116.56146324,0.0,1.0
2019-11-27,18.07,18.21,17.99,18.04,1018664,15.731451987707,15.8533337407938,15.6618052716574,15.7053344691884,1170092.78573802,0.0,1.0
2019-11-29,18.12,18.26,17.99,17.99,849344,15.774981185238,15.8968629383248,15.6618052716574,15.6618052716574,975602.639349063,0.0,1.0
2019-12-02,17.88,18.24,17.84,18.18,873102,15.5660410370892,15.8794512593124,15.5312176790644,15.8272162222752,1002892.36825237,0.0,1.0
2019-12-03,17.41,17.6,17.27,17.59,878748,15.1568665802977,15.3222775309155,15.0349848272108,15.3135716914093,1009377.67044061,0.0,1.0
2019-12-04,17.5,17.75,17.49,17.53,809996,15.2352191358535,15.4528651235085,15.2265132963473,15.2613366543721,930405.389879934,0.0,1.0
2019-12-05,17.52,17.63,17.39,17.62,621520,15.2526308148659,15.3483950494341,15.1394549012853,15.3396892099279,713911.621684769,0.0,1.0
2019-12-06,17.8,18.02,17.7,17.74,1145780,15.4963943210396,15.687922790176,15.4093359259775,15.4441592840023,1316105.12597177,0.0,1.0
2019-12-09,17.71,17.76,17.6,17.61,1029576,15.513806000052,15.5576055652695,15.4174469565734,15.4262068696169,1175326.73542127,0.11,1.0
2019-12-10,17.95,17.98,17.65,17.73,1123894,15.7240439130961,15.7503236522267,15.4612465217909,15.531325826139,1282996.75398373,0.0,1.0
2019-12-11,18.05,18.13,17.82,17.98,862230,15.8116430435312,15.8817223478793,15.6101650435305,15.7503236522267,984290.592517972,0.0,1.0
2019-12-12,18.7,18.81,18.04,18.07,1829045,16.3810373913592,16.4773964348378,15.8028831304877,15.8291628696182,2087971.63957649,0.0,1.0
2019-12-13,18.82,18.88,18.52,18.66,1748401,16.4861563478813,16.5387158261423,16.2233589565761,16.3459977391852,1995911.36500587,0.0,1.0
2019-12-16,18.93,19.11,18.84,18.93,1629855,16.5825153913599,16.740193826143,16.5036761739683,16.5825153913599,1860583.53765048,0.0,1.0
2019-12-17,19.18,19.3,18.85,18.91,1206399,16.8015132174476,16.9066321739697,16.5124360870118,16.5649955652729,1377181.47886653,0.0,1.0
2019-12-18,18.85,19.26,18.83,19.26,1499780,16.5124360870118,16.8715925217956,16.4949162609248,16.8715925217956,1712094.62074691,0.0,1.0
2019-12-19,18.74,18.93,18.71,18.89,1293199,16.4160770435332,16.5825153913599,16.3897973044027,16.5474757391859,1476269.22045585,0.0,1.0
2019-12-20,18.64,19.06,18.61,18.93,3717155,16.3284779130982,16.6963942609255,16.3021981739676,16.5825153913599,4243369.74755127,0.0,1.0
2019-12-23,18.46,18.71,18.35,18.66,1205227,16.170799478315,16.3897973044027,16.0744404348364,16.3459977391852,1375843.56604231,0.0,1.0
2019-12-24,18.44,18.61,18.43,18.56,657280,16.153279652228,16.3021981739676,16.1445197391845,16.2583986087501,750327.082855169,0.0,1.0
2019-12-26,18.35,18.53,18.3,18.49,941666,16.0744404348364,16.2321188696196,16.0306408696189,16.1970792174455,1074971.85796601,0.0,1.0
2019-12-27,18.21,18.44,18.2,18.43,881079,15.9518016522273,16.153279652228,15.9430417391838,16.1445197391845,1005807.92939836,0.0,1.0
2019-12-30,18.17,18.35,18.16,18.2,757798,15.9167620000533,16.0744404348364,15.9080020870098,15.9430417391838,865074.797245438,0.0,1.0
2019-12-31,18.13,18.35,18.13,18.19,883558,15.8817223478793,16.0744404348364,15.8817223478793,15.9342818261403,1008637.86616563,0.0,1.0
2020-01-02,18.23,18.3,17.95,18.24,1315932,15.9693214783144,16.0306408696189,15.7240439130961,15.9780813913579,1502220.3913032,0.0,1.0
2020-01-03,18.0,18.13,17.87,17.93,930957,15.7678434783137,15.8817223478793,15.6539646087481,15.7065240870091,1062746.85076923,0.0,1.0
2020-01-06,17.83,17.98,17.77,17.79,745807,15.618924956574,15.7503236522267,15.566365478313,15.5838853044,851386.30520169,0.0,1.0
2020-01-07,17.85,17.98,17.13,17.42,1293427,15.6364447826611,15.7503236522267,15.0057310435285,15.2597685217902,1476529.4970121,0.0,1.0
2020-01-08,17.94,18.06,17.86,17.86,774095,15.7152840000526,15.8204029565747,15.6452046957046,15.6452046957046,883678.863197987,0.0,1.0
2020-01-09,18.02,18.11,17.91,18.05,942780,15.7853633044007,15.8642025217923,15.6890042609221,15.8116430435312,1076243.56008732,0.0,1.0
2020-01-10,17.76,18.02,17.71,17.98,834227,15.5576055652695,15.7853633044007,15.513806000052,15.7503236522267,952323.380216983,0.0,1.0
2020-01-13,18.0,18.03,17.73,17.86,1189377,15.7678434783137,15.7941232174442,15.531325826139,15.6452046957046,1357749.77912766,0.0,1.0
2020-01-14,17.93,18.07,17.81,17.97,927378,15.7065240870091,15.8291628696182,15.601405130487,15.7415637391832,1058661.19377444,0.0,1.0
2020-01-15,17.97,18.1,17.79,17.83,982295,15.7415637391832,15.8554426087488,15.5838853044,15.618924956574,1121352.45535117,0.0,1.0
2020-01-16,18.32,18.32,18.15,18.17,1403130,16.0481606957059,16.0481606957059,15.8992421739663,15.9167620000533,1601762.47530212,0.0,1.0
2020-01-17,18.27,18.56,18.22,18.45,994869,16.0043611304884,16.2583986087501,15.9605615652708,16.1620395652715,1135706.4791155,0.0,1.0
2020-01-21,17.97,18.16,17.81,18.1,901982,15.7415637391832,15.9080020870098,15.601405130487,15.8554426087488,1029670.03841265,0.0,1.0
2020-01-22,18.21,18.27,18.03,18.13,1291248,15.9518016522273,16.0043611304884,15.7941232174442,15.8817223478793,1474042.02939778,0.0,1.0
2020-01-23,18.04,18.15,17.54,18.02,1536845,15.8028831304877,15.8992421739663,15.3648874783123,15.7853633044007,1754406.68459493,0.0,1.0
2020-01-24,17.78,18.13,17.64,18.08,934685,15.5751253913565,15.8817223478793,15.4524866087474,15.8379227826617,1067002.60077666,0.0,1.0
2020-01-27,17.43,17.56,17.32,17.36,984334,15.2685284348337,15.3824073043993,15.1721693913552,15.2072090435292,1123680.10402745,0.0,1.0
2020-01-28,17.7,17.85,17.53,17.61,700585,15.5050460870084,15.6364447826611,15.3561275652688,15.4262068696169,799762.505084728,0.0,1.0
2020-01-29,17.73,17.91,17.7,17.76,777309,15.531325826139,15.6890042609221,15.5050460870084,15.5576055652695,887347.849390012,0.0,1.0
2020-01-30,18.01,18.02,17.51,17.51,799494,15.7766033913572,15.7853633044007,15.3386077391818,15.3386077391818,912673.443251293,0.0,1.0
2020-01-31,17.59,17.82,17.56,17.8,1471827,15.4086870435299,15.6101650435305,15.3824073043993,15.5926452174435,1680184.48663807,0.0,1.0
2020-02-03,17.96,18.06,17.73,17.77,1233732,15.7328038261396,15.8204029565747,15.531325826139,15.566365478313,1408383.84339258,0.0,1.0
2020-02-04,18.21,18.42,18.15,18.27,1097968,15.9518016522273,16.135759826141,15.8992421739663,16.0043611304884,1253400.56978506,0.0,1.0
2020-02-05,18.86,18.975,18.53,18.54,1037640,16.5211960000553,16.6219350000557,16.2321188696196,16.2408787826631,1184532.3062528,0.0,1.0
2020-02-06,18.76,19.11,18.68,19.01,990118,16.4335968696203,16.740193826143,16.3635175652722,16.6525946957079,1130282.90929648,0.0,1.0
2020-02-07,18.77,18.94,18.59,18.62,1089610,16.4423567826638,16.5912753044034,16.2846783478806,16.3109580870111,1243859.37918363,0.0,1.0
2020-02-10,18.66,18.76,18.54,18.67,649909,16.3459977391852,16.4335968696203,16.2408787826631,16.3547576522287,741912.615766978,0.0,1.0
2020-02-11,18.94,19.08,18.8,18.8,1656341,16.5912753044034,16.7139140870125,16.4686365217943,16.4686365217943,1890818.99760135,0.0,1.0
2020-02-12,19.54,20.93,19.23,19.44,2913680,17.1168700870138,18.3344980000614,16.8453127826651,17.0292709565788,3326151.73864024,0.0,1.0
2020-02-13,19.75,19.81,19.38,19.46,1274524,17.3008282609275,17.3533877391886,16.9767114783177,17.0467907826658,1454950.51568419,0.0,1.0
2020-02-14,19.73,19.84,19.64,19.75,1117928,17.2833084348405,17.3796674783191,17.2044692174489,17.3008282609275,1276186.18409523,0.0,1.0
2020-02-18,19.39,19.68,19.15,19.6,1371102,16.9854713913612,17.239508869623,16.775233478317,17.1694295652749,1565200.46853227,0.0,1.0
2020-02-19,19.57,19.71,19.44,19.54,1116558,17.1431498261444,17.2657886087535,17.0292709565788,17.1168700870138,1274622.24163005,0.0,1.0
2020-02-20,19.55,19.73,19.33,19.39,1196583,17.1256300000574,17.2833084348405,16.9329119131002,16.9854713913612,1365975.88818173,0.0,1.0
2020-02-21,19.27,19.44,19.05,19.42,965807,16.8803524348391,17.0292709565788,16.687634347882,17.0117511304918,1102530.35070458,0.0,1.0
2020-02-24,18.38,18.55,18.11,18.41,1841189,16.100720173967,16.2496386957066,15.8642025217923,16.1269999130975,2101834.79088824,0.0,1.0
2020-02-25,17.66,18.37,17.57,18.37,2212910,15.4700064348344,16.0919602609235,15.3911672174429,16.0919602609235,2526178.04424451,0.0,1.0
2020-02-26,17.3,17.89,17.3,17.87,1489142,15.1546495652681,15.6714844348351,15.1546495652681,15.6539646087481,1699950.664583,0.0,1.0
2020-02-27,16.53,17.25,16.29,16.9,2585032,14.4801362609181,15.1108500000506,14.2698983478739,14.8042530435278,2950979.06470189,0.0,1.0
2020-02-28,16.02,16.33,15.67,15.88,3792203,14.0333806956992,14.3049380000479,13.7267837391764,13.9107419130901,4329041.83085536,0.0,1.0
2020-03-02,16.87,16.89,15.86,16.06,1541024,14.7779733043973,14.7954931304843,13.893222087003,14.0684203478732,1759177.27989564,0.0,1.0
2020-03-03,16.17,17.23,15.96,16.81,2215656,14.1647793913518,15.0933301739636,13.9808212174381,14.7254138261363,2529312.77855792,0.0,1.0
2020-03-04,16.6,16.62,15.95,16.45,1553236,14.5414556522226,14.5589754783096,13.9720613043946,14.41005695657,1773118.05754873,0.0,1.0
2020-03-05,15.67,16.07,15.44,16.02,1680525,13.7267837391764,14.0771802609167,13.5253057391757,14.0333806956992,1918426.57758517,0.0,1.0
2020-03-06,15.57,15.6,14.85,15.04,2514054,13.6391846087413,13.6654643478719,13.0084708696088,13.1749092174354,2869953.14623961,0.0,1.0
2020-03-09,14.12,14.84,13.91,14.4,3193814,12.4653562609113,13.1009834923459,12.2799649850762,12.7125446286914,3617758.91006128,0.11,1.0
2020-03-10,14.92,14.98,14.0,14.83,1704918,13.1716087402831,13.2245776762359,12.3594183890056,13.0921553363537,1931227.76887565,0.0,1.0
2020-03-11,13.76,14.36,13.41,13.89,2885873,12.147542645194,12.6772320047228,11.8385571854689,12.2623086730919,3268942.01072927,0.0,1.0
2020-03-12,11.35,12.62,11.29,12.53,2151525,10.0199570510866,11.1411328620893,9.96698811513376,11.06167945816,2437117.10793729,0.0,1.0
2020-03-13,12.76,12.76,11.3,12.13,2608755,11.2647270459793,11.2647270459793,9.97581627112591,10.7085532184741,2955039.53749872,0.0,1.0
2020-03-16,10.35,11.61,10.19,11.53,2180755,9.13714145187196,10.2494891068825,8.99589095599761,10.1788638589453,2470227.08019649,0.0,1.0
2020-03-17,11.31,11.31,9.47,10.58,2389214,9.98464442711806,9.98464442711806,8.36026372456304,9.34018903969134,2706356.79990855,0.0,1.0
2020-03-18,10.8,11.3,10.2,10.44,2789187,9.53440847151857,9.97581627112591,9.00471911198976,9.21659485580128,3159421.97043318,0.0,1.0
2020-03-19,10.9,11.43,10.18,10.54,2845550,9.62269003144004,10.0905822990238,8.98706280000546,9.30487641572275,3223266.5604587,0.0,1.0
2020-03-20,9.85,11.43,9.81,10.97,3212914,8.69573365226462,10.0905822990238,8.66042102829603,9.68448712338506,3639394.23233808,0.0,1.0
2020-03-23,9.04,10.03,8.79,10.01,1524328,7.98065301690073,8.85464046012326,7.75994911709706,8.83698414813897,1726666.36311817,0.0,1.0
2020-03-24,11.29,11.55,9.54,9.54,1764474,9.96698811513376,10.1965201709296,8.42206081650807,8.42206081650807,1998689.19576139,0.0,1.0
2020-03-25,12.88,13.28,11.65,11.78,2711368,11.3706649178851,11.723791157571,10.284801730851,10.399567758749,3071273.32413692,0.0,1.0
2020-03-26,14.04,14.39,12.92,13.06,1801292,12.3947310129741,12.7037164726993,11.4059775418537,11.5295717257438,2040394.39448325,0.0,1.0
2020-03-27,12.84,13.88,12.79,13.19,2230859,11.3353522939165,12.2534805170998,11.2912115139558,11.6443377536417,2526981.85440367,0.0,1.0
2020-03-30,12.97,13.01,12.24,12.78,2046569,11.4501183218144,11.485430945783,10.8056629343877,11.2823833579636,2318229.31291716,0.0,1.0
2020-03-31,12.39,12.98,12.16,12.98,2021332,10.9380852742699,11.4589464778066,10.7350376864505,11.4589464778066,2289642.36902712,0.0,1.0
2020-04-01,10.96,11.83,10.79,11.49,1396662,9.67565896739292,10.4437085387097,9.52558031552642,10.1435512349767,1582054.05663699,0.0,1.0
2020-04-02,11.09,11.44,10.71,10.74,1066038,9.79042499529083,10.099410455016,9.45495506758925,9.48143953556569,1207543.22980734,0.0,1.0
2020-04-03,10.74,11.12,10.39,10.9,1178803,9.48143953556569,9.81690946326727,9.17245407584055,9.62269003144004,1335276.58669445,0.0,1.0
2020-04-06,12.08,12.18,11.35,11.64,1650711,10.6644124385134,10.7526939984348,10.0199570510866,10.2759735748589,1869825.36496682,0.0,1.0
2020-04-07,11.93,13.18,11.8,13.0,1664505,10.5319900986312,11.6355095976495,10.4172240707333,11.4766027897909,1885450.37206034,0.0,1.0
2020-04-08,12.57,12.68,11.74,12.04,1803169,11.0969920821286,11.1941017980422,10.3642551347804,10.6290998145448,2042520.54631117,0.0,1.0
2020-04-09,13.84,14.04,12.89,13.26,3016299,12.2181678931312,12.3947310129741,11.3794930738773,11.7061348455867,3416680.67791641,0.0,1.0
2020-04-13,13.07,13.71,12.88,13.71,1424688,11.5383998817359,12.1034018652333,11.3706649178851,12.1034018652333,1613800.21067519,0.0,1.0
2020-04-14,13.14,13.51,12.83,13.48,922688,11.6001969736809,11.9268387453904,11.3265241379244,11.9003542774139,1045165.03879269,0.0,1.0
2020-04-15,12.07,12.48,12.02,12.31,802298,10.6555842825212,11.0175386781992,10.6114435025605,10.8674600263327,908794.544085643,0.0,1.0
2020-04-16,11.71,12.1,11.52,11.96,1118068,10.3377706668039,10.6820687504977,10.1700357029531,10.5584745666076,1266479.66007238,0.0,1.0
2020-04-17,12.52,12.72,12.22,12.35,802780,11.0528513021678,11.2294144220108,10.7880066224034,10.9027726503013,909340.524469802,0.0,1.0
2020-04-20,12.27,12.58,11.91,12.16,1026854,10.8321474023642,11.1058202381207,10.5143337866469,10.7350376864505,1163157.96969769,0.0,1.0
2020-04-21,11.76,12.04,11.53,11.7,845994,10.3819114467647,10.6290998145448,10.1788638589453,10.3289425108118,958290.724305914,0.0,1.0
2020-04-22,11.87,12.25,11.85,12.11,877976,10.4790211626783,10.8144910903799,10.461364850694,10.6908969064898,994517.995356007,0.0,1.0
2020-04-23,11.93,12.24,11.77,11.85,802821,10.5319900986312,10.8056629343877,10.3907396027568,10.461364850694,909386.966784632,0.0,1.0
2020-04-24,12.41,12.48,11.97,12.04,819158,10.9557415862542,11.0175386781992,10.5673027225997,10.6290998145448,927892.530137314,0.0,1.0
2020-04-27,13.04,13.21,12.49,12.49,792611,11.5119154137595,11.661994065626,11.0263668341914,11.0263668341914,897821.697651324,0.0,1.0
2020-04-28,13.59,13.92,13.42,13.67,905363,11.9974639933275,12.2887931410684,11.847385341461,12.0680892412647,1025540.32892642,0.0,1.0
2020-04-29,14.75,14.93,14.16,14.31,1210463,13.0215300884166,13.1804368962752,12.5006688848799,12.6330912247621,1371139.11566218,0.0,1.0
2020-04-30,14.06,14.57,13.91,14.13,1472740,12.4123873249584,12.8626232805579,12.2799649850762,12.4741844169035,1668230.60366185,0.0,1.0
2020-05-01,13.48,13.65,13.2,13.57,1006551,11.9003542774139,12.0504329292804,11.6531659096338,11.9798076813432,1140159.96193926,0.0,1.0
2020-05-04,13.45,13.51,12.99,13.14,1001075,11.8738698094375,11.9268387453904,11.4677746337987,11.6001969736809,1133957.08106032,0.0,1.0
2020-05-05,13.48,13.81,13.46,13.58,1385439,11.9003542774139,12.1916834251548,11.8826979654296,11.9886358373354,1569341.32250544,0.0,1.0
2020-05-06,12.53,14.51,12.48,14.26,1694015,11.06167945816,12.809654344605,11.0175386781992,12.5889504448014,1918877.5113477,0.0,1.0
2020-05-07,13.29,13.64,12.94,12.94,895585,11.7326193135631,12.0416047732883,11.423633853838,11.423633853838,1014464.40320796,0.0,1.0
2020-05-08,13.87,13.89,13.39,13.76,778797,12.2446523611076,12.2623086730919,11.8209008734846,12.147542645194,882174.035770086,0.0,1.0
2020-05-11,13.78,13.87,13.26,13.57,1556475,12.1651989571783,12.2446523611076,11.7061348455867,11.9798076813432,1763080.53616699,0.0,1.0
2020-05-12,13.12,13.94,13.11,13.81,998808,11.5825406616966,12.3064494530527,11.5737125057045,12.1916834251548,1131389.16087176,0.0,1.0
2020-05-13,12.41,13.0,12.3,12.89,1214459,10.9557415862542,11.4766027897909,10.8586318703406,11.3794930738773,1375665.54224952,0.0,1.0
2020-05-14,12.45,12.45,11.64,12.02,1676787,10.9910542102228,10.9910542102228,10.2759735748589,10.6114435025605,1899362.6772019,0.0,1.0
2020-05-15,12.27,12.5,12.05,12.31,1083452,10.8321474023642,11.0351949901835,10.6379279705369,10.8674600263327,1227268.75347897,0.0,1.0
2020-05-18,13.36,13.55,12.88,13.03,1271524,11.7944164055082,11.9621513693589,11.3706649178851,11.5030872577673,1440305.31532417,0.0,1.0
2020-05-19,12.96,13.51,12.96,13.22,1086693,11.4412901658223,11.9268387453904,11.4412901658223,11.6708222216181,1230939.96182972,0.0,1.0
2020-05-20,13.4,13.57,13.23,13.25,889457,11.8297290294767,11.9798076813432,11.6796503776102,11.6973066895945,1007522.97624921,0.0,1.0
2020-05-21,13.6,13.8,13.24,13.29,1410523,12.0062921493197,12.1828552691626,11.6884785336024,11.7326193135631,1597754.95726938,0.0,1.0
2020-05-22,13.31,13.75,13.21,13.71,748938,11.7502756255474,12.1387144892019,11.661994065626,12.1034018652333,848351.570436937,0.0,1.0
2020-05-26,14.21,14.48,13.97,14.09,949702,12.5448096648406,12.7831698766286,12.3329339210291,12.4388717929349,1075764.86057204,0.0,1.0
2020-05-27,15.06,15.19,14.56,15.06,895417,13.2952029241731,13.409968952071,12.8537951245658,13.2952029241731,1014274.10299108,0.0,1.0
2020-05-28,14.59,15.4,14.51,15.4,729088,12.8802795925422,13.5953602279061,12.809654344605,13.5953602279061,825866.693620467,0.0,1.0
2020-05-29,14.35,14.8,14.12,14.66,1624654,12.6684038487307,13.0656708683773,12.4653562609113,12.9420766844872,1840309.57478009,0.0,1.0
2020-06-01,14.73,14.95,14.26,14.4,1348342,13.0038737764323,13.1980932082595,12.5889504448014,12.7125446286914,1527320.08949483,0.0,1.0
2020-06-02,14.78,15.08,14.63,14.92,819625,13.048014556393,13.3128592361574,12.9155922165108,13.1716087402831,928421.519430678,0.0,1.0
2020-06-03,15.21,15.57,15.06,15.27,825960,13.4276252640553,13.7454388797726,13.2952029241731,13.4805942000082,935597.423442384,0.0,1.0
2020-06-04,15.54,15.54,14.88,15.01,829968,13.7189544117962,13.7189544117962,13.1362961163145,13.2510621442124,940137.44290235,0.0,1.0
2020-06-05,16.54,17.07,16.32,16.76,1338127,14.6017700110108,15.0696622785946,14.4075505791836,14.7959894428381,1515749.1566646,0.0,1.0
2020-06-08,17.39,17.41,16.91,16.99,948352,15.3521632703433,15.3698195823276,14.9284117827203,14.9990370306574,1074235.66240064,0.0,1.0
2020-06-09,16.7,17.09,16.43,16.65,1109552,14.848958378791,15.1957304606909,14.6088853990141,14.804500419573,1247866.54574142,0.12,1.0
2020-06-10,15.9,16.54,15.88,16.5,1066505,14.137631031304,14.7066929092936,14.1198478476168,14.6711265419192,1199453.39232947,0.0,1.0
2020-06-11,14.1,15.0,14.08,14.79,1237962,12.5371444994582,13.3373877653811,12.5193613157711,13.1506643366658,1392283.88097101,0.0,1.0
2020-06-12,14.51,14.96,13.93,14.96,1229424,12.9016997650453,13.3018213980067,12.3859874381172,13.3018213980067,1382681.55087062,0.0,1.0
2020-06-15,14.88,15.07,13.62,13.72,1745994,13.2306886632581,13.3996289082862,12.110348090966,12.1992640094019,1963646.13976203,0.0,1.0
2020-06-16,15.26,15.87,14.95,15.87,1671400,13.5685691533144,14.1109562557732,13.2929298061632,14.1109562557732,1879753.40006796,0.0,1.0
2020-06-17,14.92,15.32,14.89,15.24,1466757,13.2662550306324,13.6219187043759,13.2395802551016,13.5507859696272,1649600.01066381,0.0,1.0
2020-06-18,15.5,15.72,14.86,15.13,1640025,13.7819673575605,13.9775823781194,13.2129054795709,13.4529784593477,1844467.25496378,0.0,1.0
2020-06-19,15.35,15.85,15.05,15.76,3450227,13.6485934799067,14.093173072086,13.381845724599,14.0131487454937,3880325.43631463,0.0,1.0
2020-06-22,15.32,15.62,15.0,15.13,1457557,13.6219187043759,13.8886664596835,13.3373877653811,13.4529784593477,1639253.15695995,0.0,1.0
2020-06-23,15.34,15.86,15.31,15.69,1347131,13.6397018880631,14.1020646639296,13.6130271125323,13.9509076025886,1515061.67140538,0.0,1.0
2020-06-24,14.9,15.21,14.75,15.01,1752558,13.2484718469452,13.5241111940964,13.1150979692914,13.3462793572247,1971028.39494814,0.0,1.0
2020-06-25,15.51,15.59,14.77,14.78,1480030,13.7908589494041,13.8619916841528,13.1328811529786,13.1417727448222,1664527.59644764,0.0,1.0
2020-06-26,14.82,15.36,14.62,15.14,2380192,13.1773391121965,13.6574850717502,12.9995072753248,13.4618700511913,2676902.00120532,0.0,1.0
2020-06-29,15.21,15.26,14.88,15.13,1046739,13.5241111940964,13.5685691533144,13.2306886632581,13.4529784593477,1177223.40207835,0.0,1.0
2020-06-30,15.57,15.68,14.97,15.05,1256266,13.8442085004656,13.942016010745,13.3107129898503,13.381845724599,1412869.62120963,0.0,1.0
2020-07-01,14.93,15.76,14.91,15.61,1250203,13.275146622476,14.0131487454937,13.2573634387888,13.8797748678399,1406050.81968719,0.0,1.0
2020-07-02,14.85,15.52,14.75,15.46,818631,13.2040138877273,13.7997505412476,13.1150979692914,13.7464009901861,920679.912439295,0.0,1.0
2020-07-06,15.08,15.48,14.95,15.39,846766,13.4085205001298,13.7641841738733,13.2929298061632,13.684159847281,952322.165586903,0.0,1.0
2020-07-07,14.5,14.97,14.49,14.84,1060030,12.8928081732017,13.3107129898503,12.8839165813581,13.1951222958837,1192171.23170638,0.0,1.0
2020-07-08,14.83,14.86,14.42,14.44,1154021,13.1862307040401,13.2129054795709,12.821675438453,12.8394586221402,1297878.96284542,0.0,1.0
2020-07-09,14.08,14.83,14.04,14.81,1199034,12.5193613157711,13.1862307040401,12.4837949483967,13.1684475203529,1348503.19390755,0.0,1.0
2020-07-10,14.87,14.88,14.06,14.09,816425,13.2217970714145,13.2306886632581,12.5015781320839,12.5282529076146,918198.91686639,0.0,1.0
2020-07-13,14.89,15.14,14.66,15.13,1521632,13.2395802551016,13.4618700511913,13.0350736426991,13.4529784593477,1711315.61903328,0.0,1.0
2020-07-14,15.3,15.31,14.71,14.9,842369,13.6041355206887,13.6130271125323,13.0795316019171,13.2484718469452,947377.044311268,0.0,1.0
2020-07-15,15.65,15.9,15.42,15.9,955795,13.9153412352143,14.137631031304,13.7108346228118,14.137631031304,1074942.5038997,0.0,1.0
2020-07-16,15.85,16.05,15.36,15.5,706745,14.093173072086,14.2710049089578,13.6574850717502,13.7819673575605,794846.426188247,0.0,1.0
2020-07-17,15.58,15.94,15.49,15.93,1000576,13.8531000923092,14.1731973986783,13.7730757657169,14.1643058068347,1125305.81430322,0.0,1.0
2020-07-20,15.35,15.61,15.27,15.39,558441,13.6485934799067,13.8797748678399,13.577460745158,13.684159847281,628055.144482082,0.0,1.0
2020-07-21,15.66,15.82,15.49,15.51,612706,13.9242328270579,14.0664982965553,13.7730757657169,13.7908589494041,689084.711464664,0.0,1.0
2020-07-22,15.54,15.65,15.4,15.4,931440,13.8175337249348,13.9153412352143,13.6930514391246,13.6930514391246,1047551.45803477,0.0,1.0
2020-07-23,16.09,16.15,15.37,15.37,1581609,14.3065712763321,14.3599208273936,13.6663766635938,13.6663766635938,1778769.23257634,0.0,1.0
2020-07-24,15.68,16.13,15.67,16.13,663142,13.942016010745,14.3421376437065,13.9331244189015,14.3421376437065,745807.962922026,0.0,1.0
2020-07-27,15.77,15.885,15.39,15.57,703150,14.0220403373373,14.1242936435386,13.684159847281,13.8442085004656,790803.280637664,0.0,1.0
2020-07-28,15.41,15.84,15.385,15.59,684846,13.7019430309682,14.0842814802424,13.6797140513592,13.8619916841528,770217.540399033,0.0,1.0
2020-07-29,15.67,15.78,15.31,15.37,742914,13.9331244189015,14.0309319291809,13.6130271125323,13.6663766635938,835524.181798545,0.0,1.0
2020-07-30,15.08,15.23,14.91,15.2,1114994,13.4085205001298,13.5418943777836,13.2573634387888,13.5152196022528,1253986.93463885,0.0,1.0
2020-07-31,15.1,15.12,14.72,15.01,886597,13.426303683817,13.4440868675041,13.0884231937607,13.3462793572247,997118.418834542,0.0,1.0
2020-08-03,15.3,15.56,15.065,15.3,633985,13.6041355206887,13.835316908622,13.3951831123644,13.6041355206887,713016.30928688,0.0,1.0
2020-08-04,15.17,15.39,15.13,15.13,873359,13.4885448267221,13.684159847281,13.4529784593477,13.4529784593477,982230.196081103,0.0,1.0
2020-08-05,16.13,16.73,15.72,16.01,1282698,14.3421376437065,14.8756331543217,13.9775823781194,14.2354385415834,1442596.58176401,0.0,1.0
2020-08-06,15.76,16.11,15.62,15.99,943894,14.0131487454937,14.3243544600193,13.8886664596835,14.2176553578963,1061557.94890736,0.0,1.0
2020-08-07,16.22,16.22,15.61,15.61,666522,14.4221619702988,14.4221619702988,13.8797748678399,13.8797748678399,749609.307000177,0.0,1.0
2020-08-10,16.59,16.67,16.37,16.37,537719,14.7511508685115,14.8222836032602,14.5555358479526,14.5555358479526,604749.981172159,0.0,1.0
2020-08-11,16.83,17.26,16.75,17.1,803776,14.9645490727576,15.3468875220319,14.8934163380089,15.2046220525345,903973.117681601,0.0,1.0
2020-08-12,16.8,17.25,16.55,17.25,568181,14.9378742972268,15.3379959301883,14.7155845011371,15.3379959301883,639009.313512037,0.0,1.0
2020-08-13,16.63,16.91,16.52,16.63,701220,14.7867172358858,15.0356818075063,14.6889097256064,14.7867172358858,788632.690675878,0.0,1.0
2020-08-14,16.63,16.74,16.32,16.4,639520,14.7867172358858,14.8845247461653,14.5110778887346,14.5822106234833,719241.291379364,0.0,1.0
2020-08-17,16.51,16.77,16.45,16.73,641012,14.6800181337628,14.9111995216961,14.6266685827013,14.8756331543217,720919.281132204,0.0,1.0
2020-08-18,16.22,16.59,16.19,16.47,764722,14.4221619702988,14.7511508685115,14.395487194768,14.6444517663884,860050.723708729,0.0,1.0
2020-08-19,16.4,16.73,16.2,16.29,811244,14.5822106234833,14.8756331543217,14.4043787866116,14.4844031132039,912372.063709908,0.0,1.0
2020-08-20,15.93,16.33,15.9,16.1,1143556,14.1643058068347,14.5199694805782,14.137631031304,14.3154628681757,1286109.41675728,0.0,1.0
2020-08-21,15.78,16.06,15.66,15.85,971853,14.0309319291809,14.2798965008014,13.9242328270579,14.093173072086,1093002.26224498,0.0,1.0
2020-08-24,16.47,16.53,15.82,15.92,875962,14.6444517663884,14.69780131745,14.0664982965553,14.1554142149911,985157.680884492,0.0,1.0
2020-08-25,16.55,16.87,16.41,16.76,1255189,14.7155845011371,15.0001154401319,14.5911022153269,14.9023079298525,1411658.36453148,0.0,1.0
2020-08-26,16.44,16.73,16.36,16.48,1104799,14.6177769908577,14.8756331543217,14.546644256109,14.653343358232,1242521.04621376,0.0,1.0
2020-08-27,16.76,17.015,16.53,16.53,1051074,14.9023079298525,15.129043521864,14.69780131745,14.69780131745,1182098.79455728,0.0,1.0
2020-08-28,16.8,16.99,16.66,16.99,771235,14.9378742972268,15.106814542255,14.8133920114166,15.106814542255,867375.621336257,0.0,1.0
2020-08-31,16.3,16.77,16.3,16.7,994034,14.4932947050475,14.9111995216961,14.4932947050475,14.848958378791,1117948.30159337,0.0,1.0
2020-09-01,16.97,17.29,16.41,16.57,1726693,15.0890313585678,15.3735622975626,14.5911022153269,14.7333676848243,1941939.11548615,0.0,1.0
2020-09-02,17.2,17.29,16.76,16.97,1144846,15.2935379709703,15.3735622975626,14.9023079298525,15.0890313585678,1287560.22559185,0.0,1.0
2020-09-03,16.78,17.625,16.65,17.37,1057821,14.9200911135397,15.6714306243228,14.804500419573,15.4446950323113,1189686.86215944,0.0,1.0
2020-09-04,17.27,17.34,16.65,17.16,1264961,15.3557791138754,15.4180202567805,14.804500419573,15.257971603596,1422648.52261779,0.0,1.0
2020-09-08,16.65,17.135,16.61,17.13,1153924,14.804500419573,15.235742623987,14.7689340521987,15.2312968280652,1297769.87101833,0.0,1.0
2020-09-09,16.74,16.88,16.57,16.78,1303000,14.9912238482884,15.1165984802334,14.8389832237836,15.0270451717012,1454999.28629845,0.12,1.0
2020-09-10,16.56,17.12,16.49,16.83,1014538,14.8300278929304,15.3315264207107,14.7673405769579,15.0718218259673,1132887.23401586,0.0,1.0
2020-09-11,16.48,16.71,16.41,16.56,928422,14.7583852461047,14.9643578557287,14.6956979301321,14.8300278929304,1036725.51602746,0.0,1.0
2020-09-14,16.81,16.91,16.6,16.64,776092,15.0539111642609,15.1434644727931,14.8658492163433,14.9016705397562,866625.714583226,0.0,1.0
2020-09-15,16.63,16.97,16.59,16.88,884285,14.8927152089029,15.1971964579124,14.8568938854901,15.1165984802334,987439.788092431,0.0,1.0
2020-09-16,17.39,17.56,16.62,16.64,1461138,15.5733203537476,15.7255609782523,14.8837598780497,14.9016705397562,1631584.61027134,0.0,1.0
2020-09-17,17.66,17.835,16.93,17.02,1572807,15.8151142867845,15.9718325767158,15.1613751344995,15.2419731121785,1756280.17074844,0.0,1.0
2020-09-18,17.4,18.17,17.33,17.96,3500825,15.5822756846008,16.2718361602987,15.5195883686283,16.0837742123811,3909207.88676577,0.0,1.0
2020-09-21,16.32,16.93,15.975,16.77,1964953,14.6150999524532,15.1613751344995,14.3061410380171,15.018089840848,2194171.30668458,0.0,1.0
2020-09-22,16.15,16.57,15.98,16.31,1272790,14.4628593279484,14.8389832237836,14.3106187034437,14.6061446215999,1421265.18926157,0.0,1.0
2020-09-23,15.6,16.47,15.58,16.1,1183710,13.9703161310214,14.7494299152514,13.952405469315,14.4180826736823,1321793.71080917,0.0,1.0
2020-09-24,15.49,15.925,15.3299,15.67,1551497,13.871807491636,14.261364383751,13.728432644676,14.0330034469939,1732484.28833016,0.0,1.0
2020-09-25,15.66,15.67,15.27,15.28,1243473,14.0240481161407,14.0330034469939,13.6747902128652,13.6837455437184,1388528.26364651,0.0,1.0
2020-09-28,16.27,16.5,16.01,16.03,1357846,14.5703232981871,14.7762959078111,14.3374846960034,14.3553953577098,1516243.25472234,0.0,1.0
2020-09-29,15.97,16.25,15.82,16.25,589016,14.3016633725905,14.5524126364806,14.1673334097922,14.5524126364806,657726.67660658,0.0,1.0
2020-09-30,16.04,16.26,15.9,16.04,806944,14.364350688563,14.5613679673339,14.238976056618,14.364350688563,901076.703056659,0.0,1.0
2020-10-01,16.3,16.42,16.02,16.19,994524,14.5971892907467,14.7046532609854,14.3464400268566,14.4986806513613,1110538.53431058,0.0,1.0
2020-10-02,16.65,16.76,15.94,15.95,1024114,14.9106258706094,15.0091345099948,14.2747973800308,14.2837527108841,1143580.30628416,0.0,1.0
2020-10-05,17.21,17.26,16.86,16.89,648043,15.4121243983896,15.4569010526557,15.098687818527,15.1255538110866,723639.372594563,0.0,1.0
2020-10-06,17.06,17.75,16.97,17.52,1106192,15.2777944355914,15.8957122644635,15.1971964579124,15.6897396548394,1235232.97813435,0.0,1.0
2020-10-07,17.66,17.78,17.4,17.4,861767,15.8151142867845,15.9225782570231,15.5822756846008,15.5822756846008,962294.988454001,0.0,1.0
2020-10-08,18.03,18.08,17.65,17.8,820865,16.1464615283536,16.1912381826197,15.8061589559313,15.9404889187296,916621.63403483,0.0,1.0
2020-10-09,18.18,18.33,18.04,18.21,1175784,16.2807914911519,16.4151214539501,16.1554168592068,16.3076574837115,1312943.11653196,0.0,1.0
2020-10-12,18.37,18.51,18.08,18.08,682705,16.450942777363,16.5763174093081,16.1912381826197,16.1912381826197,762344.810247422,0.0,1.0
2020-10-13,18.07,18.28,17.89,18.13,847318,16.1822828517665,16.3703447996841,16.0210868964085,16.2360148368858,946160.464518676,0.0,1.0
2020-10-14,18.19,18.35,18.005,18.04,920849,16.2897468220051,16.4330321156566,16.1240732012205,16.1554168592068,1028269.10037502,0.0,1.0
2020-10-15,18.41,18.41,17.85,17.87,690470,16.4867641007759,16.4867641007759,15.9852655729956,16.0031762347021,771015.623338831,0.0,1.0
2020-10-16,18.24,18.56,18.17,18.4,1042091,16.3345234762712,16.6210940635742,16.2718361602987,16.4778087699227,1163654.38316043,0.0,1.0
2020-10-19,17.95,18.45,17.915,18.25,578043,16.0748188815278,16.5225854241888,16.0434752235416,16.3434788071244,645473.639639157,0.0,1.0
2020-10-20,18.22,18.45,18.03,18.18,749640,16.3166128145647,16.5225854241888,16.1464615283536,16.2807914911519,837088.000752709,0.0,1.0
2020-10-21,18.25,18.4,18.11,18.15,485003,16.3434788071244,16.4778087699227,16.2181041751793,16.2539254985922,541580.214008144,0.0,1.0
2020-10-22,18.82,18.89,18.22,18.24,899049,16.8539326657579,16.9166199817304,16.3166128145647,16.3345234762712,1003926.05782605,0.0,1.0
2020-10-23,19.16,19.265,18.895,18.98,718666,17.1584139147673,17.2524448887261,16.921097647157,16.9972179594094,802500.780573269,0.0,1.0
2020-10-26,18.58,18.92,18.39,18.81,823376,16.6390047252806,16.9434859742901,16.4688534390695,16.8449773349047,919425.550541275,0.0,1.0
2020-10-27,18.03,18.51,18.01,18.51,940873,16.1464615283536,16.5763174093081,16.1285508666471,16.5763174093081,1050628.96661358,0.0,1.0
2020-10-28,17.41,17.98,17.295,17.54,851477,15.591231015454,16.1016848740875,15.488244710642,15.7076503165459,950804.625709558,0.0,1.0
2020-10-29,17.74,17.895,17.05,17.23,854518,15.8867569336102,16.0255645618351,15.2688391047381,15.4300350600961,954200.368479808,0.0,1.0
2020-10-30,17.75,17.84,17.36,17.66,867229,15.8957122644635,15.9763102421424,15.5464543611879,15.8151142867845,968394.148931177,0.0,1.0
2020-11-02,18.19,18.38,17.8,18.17,1100677,16.2897468220051,16.4598981082162,15.9404889187296,16.2718361602987,1229074.6350308,0.0,1.0
2020-11-03,19.38,19.67,18.42,18.68,1214458,17.3554311935381,17.6151357882815,16.4957194316291,16.7285580338128,1356128.5673365,0.0,1.0
2020-11-04,18.53,19.115,18.41,18.85,842922,16.5942280710145,17.1181149259278,16.4867641007759,16.8807986583175,941251.656489081,0.0,1.0
2020-11-05,19.34,19.47,18.62,18.64,761973,17.3196098701253,17.4360291712171,16.6748260486935,16.6927367103999,850859.686246119,0.0,1.0
2020-11-06,18.82,19.63,18.77,19.56,497885,16.8539326657579,17.5793144648686,16.8091560114918,17.5166271488961,555964.942178594,0.0,1.0
2020-11-09,20.4,21.1,20.01,20.5,1480854,18.2688749405665,18.8957481002918,17.9196170372909,18.3584282490986,1653600.54728489,0.0,1.0
2020-11-10,20.86,20.99,20.44,20.69,988281,18.6808201598145,18.7972394609064,18.3046962639793,18.5285795353098,1103567.26758429,0.0,1.0
2020-11-11,20.4,20.98,20.21,20.98,521300,18.2688749405665,18.7882841300531,18.0987236543553,18.7882841300531,582111.379852176,0.0,1.0
2020-11-12,19.77,20.07,19.47,20.0,520155,17.7046890968137,17.9733490224102,17.4360291712171,17.9106617064377,580832.811791691,0.0,1.0
2020-11-13,20.4,20.52,19.92,20.09,509017,18.2688749405665,18.3763389108051,17.8390190596119,17.9912596841167,568395.527025158,0.0,1.0
2020-11-16,21.17,21.25,20.82,21.15,856937,18.9584354162643,19.0300780630901,18.6449988364016,18.9405247545579,956901.552880079,0.0,1.0
2020-11-17,21.04,21.14,20.76,20.87,1166392,18.8420161151725,18.9315694237046,18.5912668512823,18.6897754906677,1302455.508476,0.0,1.0
2020-11-18,21.05,21.56,21.04,21.18,954459,18.8509714460257,19.3076933195398,18.8420161151725,18.9673907471175,1065799.81872689,0.0,1.0
2020-11-19,21.0,21.05,20.56,20.86,510999,18.8061947917596,18.8509714460257,18.412160234218,18.6808201598145,570608.733921125,0.0,1.0
2020-11-20,20.8,21.0,20.68,20.85,618103,18.6270881746952,18.8061947917596,18.5196242044566,18.6718648289613,690206.771956207,0.0,1.0
2020-11-23,21.47,21.59,21.035,21.19,651034,19.2270953418609,19.3345593120995,18.8375384497458,18.9763460779707,726979.282698411,0.0,1.0
2020-11-24,22.53,22.65,21.71,21.75,1013445,20.1763604123021,20.2838243825407,19.4420232823381,19.477844605751,1131666.73192843,0.0,1.0
2020-11-25,22.48,22.64,22.09,22.29,686657,20.131583758036,20.2748690516875,19.7823258547604,19.9614324718248,766757.824199417,0.0,1.0
2020-11-27,22.32,22.47,22.13,22.3,420562,19.9882984643845,20.1226284271828,19.8181471781733,19.970387802678,469621.956902726,0.0,1.0
2020-11-30,21.28,22.23,21.28,22.06,1198672,19.0569440556497,19.9077004867055,19.0569440556497,19.7554598622008,1338501.07790173,0.0,1.0
2020-12-01,21.68,22.15,21.59,21.93,917196,19.4151572897785,19.8360578398798,19.3345593120995,19.6390405611089,1024189.96576807,0.0,1.0
2020-12-02,21.92,22.03,21.48,21.48,1040197,19.6300852302557,19.7285938696411,19.2360506727141,19.2360506727141,1161539.44175733,0.0,1.0
2020-12-03,22.45,22.55,21.87,21.95,1527504,20.1047177654763,20.1942710740085,19.5853085759896,19.6569512228154,1705692.42503303,0.0,1.0
2020-12-04,23.19,23.36,22.4705,22.61,1247340,20.7674122486145,20.9196528731192,20.1230761937254,20.2480030591278,1392846.36206563,0.0,1.0
2020-12-07,22.87,23.055,22.5585,22.94,943638,20.4808416613115,20.6465152820961,20.2018831052337,20.543528977284,1053716.51306532,0.0,1.0
2020-12-08,23.17,23.26,22.53,22.53,1196256,20.7495015869081,20.830099564587,20.1763604123021,20.1763604123021,1335803.24346143,0.0,1.0
2020-12-09,23.4,23.5,23.16,23.29,971511,21.0629381667707,21.152950723039,20.8469080317269,20.9639243548757,1079306.08825812,0.12,1.0
2020-12-10,23.07,23.46,23.04,23.08,1048293,20.7658967310855,21.1169457005317,20.738892964205,20.7748979867123,1164607.52083957,0.0,1.0
2020-12-11,22.9,23.04,22.48,22.66,661694,20.6128753854295,20.738892964205,20.2348226491028,20.3968452503857,735112.996933507,0.0,1.0
2020-12-14,22.53,23.28,22.515,23.28,893918,20.2798289272369,20.9549230992488,20.2663270437967,20.9549230992488,993103.670265726,0.0,1.0
2020-12-15,23.26,23.39,22.62,22.86,949855,20.9369205879952,21.0539369111439,20.3608402278784,20.5768703629222,1055247.22258669,0.0,1.0
2020-12-16,22.95,23.38,22.94,23.18,1184670,20.6578816635636,21.0449356555171,20.6488804079368,20.8649105429806,1316116.38321825,0.0,1.0
2020-12-17,22.91,23.085,22.61,23.04,1152167,20.6218766410563,20.7793986145257,20.3518389722515,20.738892964205,1280006.97654488,0.0,1.0
2020-12-18,22.66,23.1,22.43,22.95,2683691,20.3968452503857,20.792900497966,20.1898163709687,20.6578816635636,2981462.93279595,0.0,1.0
2020-12-21,22.4,22.62,22.02,22.44,917702,20.1628126040882,20.3608402278784,19.8207648902689,20.1988176265955,1019526.6505543,0.0,1.0
2020-12-22,22.15,22.62,22.14,22.39,884719,19.9377812134176,20.3608402278784,19.9287799577908,20.1538113484614,982883.984944727,0.0,1.0
2020-12-23,22.64,22.84,22.32,22.36,921612,20.378842739132,20.5588678516685,20.0908025590736,20.1268075815809,1023870.48897207,0.0,1.0
2020-12-24,22.82,22.9,22.47,22.73,397862,20.5408653404149,20.6128753854295,20.225821393476,20.4598540397735,442007.222652705,0.0,1.0
2020-12-28,22.59,23.2301,22.59,23.05,665424,20.3338364609979,20.910006833671,20.3338364609979,20.7478942198319,739256.863250207,0.0,1.0
2020-12-29,22.34,22.7,22.24,22.7,707734,20.1088050703273,20.432850272893,20.018792514059,20.432850272893,786261.416563757,0.0,1.0
2020-12-30,22.2,22.45,22.1,22.36,599462,19.9827874915517,20.2078188822223,19.8927749352835,20.1268075815809,665975.975855539,0.0,1.0
2020-12-31,22.23,22.48,22.09,22.26,704177,20.0097912584322,20.2348226491028,19.8837736796566,20.0367950253127,782309.745655313,0.0,1.0
2021-01-04,21.66,22.41,21.47,22.41,877454,19.4967196877032,20.171813859715,19.3256958307935,20.171813859715,974812.888754157,0.0,1.0
2021-01-05,21.87,22.08,21.55,21.55,756852,19.6857460558665,19.8747724240298,19.3977058758081,19.3977058758081,840829.359122372,0.0,1.0
2021-01-06,23.23,23.57,22.36,22.45,1202830,20.9099168211147,21.2159595124268,20.1268075815809,20.2078188822223,1336291.34630438,0.0,1.0
2021-01-07,23.19,23.67,23.03,23.67,1031093,20.8739117986074,21.305972068695,20.7298917085782,21.305972068695,1145499.07562584,0.0,1.0
2021-01-08,22.7,23.23,22.26,23.23,993033,20.432850272893,20.9099168211147,20.0367950253127,20.9099168211147,1103216.08580986,0.0,1.0
2021-01-11,22.48,22.77,22.36,22.36,667202,20.2348226491028,20.4958590622808,20.1268075815809,20.1268075815809,741232.143226372,0.0,1.0
2021-01-12,23.21,23.3,22.63,22.63,744078,20.8919143098611,20.9729256105025,20.3698414835052,20.3698414835052,826638.005682822,0.0,1.0
2021-01-13,23.18,23.37,22.87,23.07,587106,20.8649105429806,21.0359343998903,20.585871618549,20.7658967310855,652249.002072927,0.0,1.0
2021-01-14,23.53,23.72,23.27,23.35,598011,21.1799544899195,21.3509783468291,20.945921843622,21.0179318886366,664363.978529658,0.0,1.0
2021-01-15,23.6,23.795,22.96,23.16,789242,21.2429632793072,21.4184877640303,20.6668829191904,20.8469080317269,876813.227754516,0.0,1.0
2021-01-19,23.73,23.93,23.37,23.88,760306,21.359979602456,21.5400047149925,21.0359343998903,21.4949984368583,844666.601550757,0.0,1.0
2021-01-20,23.84,23.99,23.6,23.65,576084,21.458993414351,21.5940122487534,21.2429632793072,21.2879695574414,640004.043750501,0.0,1.0
2021-01-21,23.28,23.93,23.28,23.84,530253,20.9549230992488,21.5400047149925,20.9549230992488,21.458993414351,589087.81394872,0.0,1.0
2021-01-22,23.27,23.335,22.88,22.93,544486,20.945921843622,21.0044300051964,20.5948728741758,20.63987915231,604900.052363083,0.0,1.0
2021-01-25,22.85,23.16,22.66,22.92,604777,20.5678691072954,20.8469080317269,20.3968452503857,20.6308778966831,671880.707617804,0.0,1.0
2021-01-26,22.79,23.16,22.62,23.06,621772,20.5138615735344,20.8469080317269,20.3608402278784,20.7568954754587,690761.406827538,0.0,1.0
2021-01-27,21.64,22.58,21.53,22.3,1038639,19.4787171764495,20.3248352053711,19.3797033645544,20.07280004782,1153882.3504853,0.0,1.0
2021-01-28,22.33,22.58,21.98,21.98,694052,20.0998038147004,20.3248352053711,19.7847598677616,19.7847598677616,771061.314969905,0.0,1.0
2021-01-29,21.21,22.42,21.19,22.2,1239715,19.091663184496,20.1808151153419,19.0736606732424,19.9827874915517,1377268.96268279,0.0,1.0
2021-02-01,21.59,21.68,21.06,21.36,762188,19.4337108983154,19.5147221989568,18.9566443500937,19.2266820188984,846757.420963098,0.0,1.0
2021-02-02,21.91,22.16,21.64,21.88,732818,19.7217510783738,19.9467824690444,19.4787171764495,19.6947473114933,814128.639804531,0.0,1.0
2021-02-03,21.8,21.95,21.62,21.76,510586,19.6227372664787,19.7577561008811,19.4607146651959,19.5867322439714,567238.639994155,0.0,1.0
2021-02-04,22.63,22.64,21.82,21.82,453267,20.3698414835052,20.378842739132,19.6407397777324,19.6407397777324,503559.746319387,0.0,1.0
2021-02-05,23.0,23.0,22.27,22.92,730274,20.7028879416977,20.7028879416977,20.0457962809395,20.6308778966831,811302.367442687,0.0,1.0
2021-02-08,23.54,23.55,23.01,23.07,628148,21.1889557455463,21.1979570011731,20.7118891973246,20.7658967310855,697844.863030024,0.0,1.0
2021-02-09,23.56,23.715,23.275,23.41,907550,21.2069582567999,21.3464777190157,20.9504224714354,21.0719394223976,1008248.22405373,0.0,1.0
2021-02-10,23.08,23.585,22.53,23.57,973066,20.7748979867123,21.229461395867,20.2798289272369,21.2159595124268,1081033.62502018,0.0,1.0
2021-02-11,23.0,23.56,22.85,22.96,765634,20.7028879416977,21.2069582567999,20.5678691072954,20.6668829191904,850585.775742549,0.0,1.0
2021-02-12,23.03,23.46,22.82,22.86,837510,20.7298917085782,21.1169457005317,20.5408653404149,20.5768703629222,930436.857613613,0.0,1.0
2021-02-16,22.97,23.43,22.97,23.25,1007615,20.6758841748173,21.0899419336512,20.6758841748173,20.9279193323684,1119416.04790909,0.0,1.0
2021-02-17,22.91,23.05,22.61,22.81,1241000,20.6218766410563,20.7478942198319,20.3518389722515,20.5318640847881,1378696.54129323,0.0,1.0
2021-02-18,23.11,23.2,22.75,22.82,1150808,20.8019017535928,20.8829130542342,20.4778565510271,20.5408653404149,1278497.18718177,0.0,1.0
2021-02-19,23.85,23.89,23.3,23.3,867205,21.4679946699779,21.5039996924852,20.9729256105025,20.9729256105025,963426.699510229,0.0,1.0
2021-02-22,24.36,24.68,23.8,23.83,1149362,21.9270587069459,22.2150988870043,21.4229883918437,21.4499921587242,1276890.74463648,0.0,1.0
2021-02-23,24.26,24.66,23.91,24.47,983481,21.8370461506777,22.1970963757507,21.5220022037388,22.026072518841,1092604.23297954,0.0,1.0
2021-02-24,25.61,25.65,24.4097,24.42,981968,23.0522156602991,23.0882206828064,21.9717949474113,21.9810662407069,1090923.3563744,0.0,1.0
2021-02-25,24.35,25.77,24.28,25.61,1375704,21.9180574513191,23.1962357503283,21.8550486619313,23.0522156602991,1528346.77408805,0.0,1.0
2021-02-26,24.06,24.64,23.87,24.3,1221835,21.6570210381412,22.179093864497,21.4859971812315,21.873051173185,1357405.06730944,0.0,1.0
2021-03-01,24.35,24.61,24.27,24.51,1003745,21.9180574513191,22.1520900976166,21.8460474063045,22.0620775413483,1115116.647736,0.0,1.0
2021-03-02,24.25,24.51,24.19,24.19,772478,21.8280448950509,22.0620775413483,21.7740373612899,21.7740373612899,858189.159407825,0.0,1.0
2021-03-03,24.27,24.81,24.26,24.37,1349357,21.8460474063045,22.3321152101531,21.8370461506777,21.9360599625728,1499076.4132714,0.0,1.0
2021-03-04,23.8,24.525,23.39,24.28,1102024,21.4229883918437,22.0755794247886,21.0539369111439,21.8550486619313,1224300.30396626,0.0,1.0
2021-03-05,24.52,24.54,23.64,24.33,1226040,22.0710787969751,22.0890813082288,21.2789683018145,21.9000549400655,1362076.63778175,0.0,1.0
2021-03-08,25.33,25.74,24.62,24.84,1472587,22.800180502748,23.1692319834478,22.1610913532434,22.3591189770335,1635979.53557887,0.0,1.0
2021-03-09,25.24,25.65,24.7,25.05,997285,22.8271842696285,23.1979903532476,22.3388055253496,22.6553473040488,1102697.25353252,0.12,1.0
2021-03-10,25.9,26.15,25.29,25.33,1250601,23.4240916237471,23.6501928942466,22.8724045237283,22.9085807270083,1382788.55890244,0.0,1.0
2021-03-11,26.16,26.33,25.62,25.73,982602,23.6592369450666,23.8129858090062,23.1708582007877,23.2703427598075,1086462.27178345,0.0,1.0
2021-03-12,26.09,26.47,25.92,26.37,1133462,23.5959285893267,23.9396025204859,23.4421797253871,23.8491620122861,1253268.05715866,0.0,1.0
2021-03-15,26.39,26.41,25.72,25.96,1003815,23.8672501139261,23.8853382155661,23.2612987089875,23.478355928667,1109917.4694844,0.0,1.0
2021-03-16,25.62,26.22,25.58,26.11,927171,23.1708582007877,23.7135012499865,23.1346819975078,23.6140166909667,1025172.25793529,0.0,1.0
2021-03-17,25.94,26.08,25.61,25.82,1062801,23.460267827027,23.5868845385067,23.1618141499677,23.3517392171873,1175138.2440843,0.0,1.0
2021-03-18,25.65,26.64,25.63,26.14,1079969,23.1979903532476,24.0933513844256,23.1799022516077,23.6411488434266,1194120.8884123,0.0,1.0
2021-03-19,25.5,25.81,25.05,25.58,3555694,23.0623295909479,23.3426951663673,22.6553473040488,23.1346819975078,3931528.1070126,0.0,1.0
2021-03-22,25.0,25.41,24.88,25.29,1133323,22.6101270499489,22.9809331335681,22.5015984401092,22.8724045237283,1253114.36496612,0.0,1.0
2021-03-23,23.92,24.915,23.77,24.7,1285035,21.6333695613911,22.5332526179791,21.4977087990915,22.3388055253496,1420862.20608268,0.0,1.0
2021-03-24,23.82,24.7,23.82,24.26,1171203,21.5429290531914,22.3388055253496,21.5429290531914,21.9408672892705,1294998.25168236,0.0,1.0
2021-03-25,24.78,24.855,23.68,23.77,998017,22.4111579319094,22.4789883130592,21.4163123417116,21.4977087990915,1103506.62536663,0.0,1.0
2021-03-26,25.0,25.38,24.55,25.08,1080333,22.6101270499489,22.9538009811082,22.2031447630499,22.6824794565088,1194523.36293091,0.0,1.0
2021-03-29,24.49,25.1,24.365,24.61,939726,22.14888045813,22.7005675581487,22.0358298228802,22.2574090679697,1039054.31172944,0.0,1.0
2021-03-30,25.03,25.23,24.64,24.64,812433,22.6372592024089,22.8181402188085,22.2845412204297,22.2845412204297,898306.54003538,0.0,1.0
2021-03-31,24.29,24.73,24.185,24.54,1196875,21.9679994417304,22.3659376778095,21.8730369081206,22.1941007122299,1323383.7622362,0.0,1.0
2021-04-01,24.89,24.9,24.27,24.27,1158900,22.5106424909292,22.5196865417491,21.9499113400904,21.9499113400904,1281394.8340934,0.0,1.0
2021-04-05,25.15,25.37,24.96,25.2,636669,22.7457878122486,22.9447569302882,22.573950846669,22.7910080663485,703964.421112617,0.0,1.0
2021-04-06,25.09,25.3,24.94,25.12,526682,22.6915235073288,22.8814485745483,22.5558627450291,22.7186556597887,582351.880239864,0.0,1.0
2021-04-07,25.21,25.33,25.05,25.16,550717,22.8000521171685,22.9085807270083,22.6553473040488,22.7548318630686,608927.361159216,0.0,1.0
2021-04-08,24.98,25.27,24.71,25.09,771788,22.592038948309,22.8543164220884,22.3478495761695,22.6915235073288,853365.394956662,0.0,1.0
2021-04-09,25.24,25.27,24.96,25.12,629049,22.8271842696285,22.8543164220884,22.573950846669,22.7186556597887,695538.99300338,0.0,1.0
2021-04-12,25.48,25.555,25.22,25.42,878021,23.044241489308,23.1120718704578,22.8090961679885,22.9899771843881,970827.140931503,0.0,1.0
2021-04-13,25.12,25.44,25.0,25.29,482999,22.7186556597887,23.008065286028,22.6101270499489,22.8724045237283,534051.620909723,0.0,1.0
2021-04-14,25.36,25.65,25.14,25.15,871627,22.9357128794682,23.1979903532476,22.7367437614287,22.7457878122486,963757.300074491,0.0,1.0
2021-04-15,25.36,25.49,25.05,25.49,567034,22.9357128794682,23.0532855401279,22.6553473040488,23.0532855401279,626969.055445092,0.0,1.0
2021-04-16,25.67,25.95,25.58,25.67,733138,23.2160784548876,23.469311877847,23.1346819975078,23.2160784548876,810630.119835677,0.0,1.0
2021-04-19,25.82,26.0,25.64,25.73,995735,23.3517392171873,23.5145321319469,23.1889463024276,23.2703427598075,1100983.41973077,0.0,1.0
2021-04-20,24.93,25.605,24.82,25.56,807740,22.5468186942091,23.1572921245577,22.4473341351893,23.1165938958678,893117.49356338,0.0,1.0
2021-04-21,25.51,25.57,24.81,24.93,893137,23.0713736417679,23.1256379466878,22.4382900843693,22.5468186942091,987540.890445833,0.0,1.0
2021-04-22,25.13,25.475,25.08,25.45,649581,22.7276997106087,23.039719463898,22.6824794565088,23.017109336848,718241.209530782,0.0,1.0
2021-04-23,25.55,25.71,25.145,25.25,816309,23.1075498450478,23.2522546581675,22.7412657868386,22.8362283204484,902592.230238976,0.0,1.0
2021-04-26,25.61,26.05,25.57,25.73,516237,23.1618141499677,23.5597523860468,23.1256379466878,23.2703427598075,570802.851814543,0.0,1.0
2021-04-27,25.74,25.8,25.51,25.51,495436,23.2793868106274,23.3336511155473,23.0713736417679,23.0713736417679,547803.202195097,0.0,1.0
2021-04-28,25.86,25.9924,25.66,25.91,544343,23.3879154204672,23.5076586533237,23.2070344040676,23.4331356745671,601879.63428674,0.0,1.0
2021-04-29,26.1,26.42,25.66,26.02,757669,23.6049726401467,23.894382266386,23.2070344040676,23.5326202335869,837754.027571587,0.0,1.0
2021-04-30,25.53,26.06,25.39,25.85,886294,23.0894617434079,23.5687964368668,22.9628450319281,23.3788713696472,979974.590635925,0.0,1.0
2021-05-03,26.03,26.43,25.725,25.94,1141894,23.5416642844068,23.903426317206,23.2658207343975,23.460267827027,1262591.31304017,0.0,1.0
2021-05-04,26.05,26.13,25.56,25.86,895162,23.5597523860468,23.6321047926066,23.1165938958678,23.3879154204672,989779.931380374,0.0,1.0
2021-05-05,26.12,26.37,26.095,26.13,687567,23.6230607417867,23.8491620122861,23.6004506147367,23.6321047926066,760242.300365083,0.0,1.0
2021-05-06,26.91,26.91,25.95,26.26,851198,24.337540756565,24.337540756565,23.469311877847,23.7496774532664,941168.970567465,0.0,1.0
2021-05-07,26.88,26.94,26.3,26.45,607592,24.3104086041051,24.364672909025,23.7858536565463,23.921514418846,671814.004691066,0.0,1.0
2021-05-10,27.22,27.855,26.995,27.07,1457875,24.6179063319844,25.1922035590531,24.4144151885349,24.4822455696847,1611971.26046589,0.0,1.0
2021-05-11,26.92,27.21,26.36,26.54,1294422,24.346584807385,24.6088622811644,23.8401179614662,24.0029108762258,1431241.4047259,0.0,1.0
2021-05-12,26.31,27.16,26.29,27.03,951353,23.7948977073663,24.5636420270645,23.7768096057263,24.4460693664048,1051910.276641,0.0,1.0
2021-05-13,27.23,27.39,26.12,26.16,1210379,24.6269503828044,24.7716551959241,23.6230607417867,23.6592369450666,1338315.12459672,0.0,1.0
2021-05-14,27.45,27.48,27.1,27.18,1285653,24.8259195008439,24.8530516533039,24.5093777221447,24.5817301287045,1421545.52820492,0.0,1.0
2021-05-17,27.78,27.78,27.14,27.35,1012178,25.1243731779033,25.1243731779033,24.5455539254246,24.7354789926441,1119164.43211924,0.0,1.0
2021-05-18,27.45,27.89,27.43,27.68,1662096,24.8259195008439,25.223857736923,24.807831399204,25.0339326697035,1837778.2622895,0.0,1.0
2021-05-19,27.09,27.155,26.4637,27.06,861007,24.5003336713247,24.5591200016545,23.9339047684694,24.4732015188647,952014.774284454,0.0,1.0
2021-05-20,26.86,27.19,26.59,26.91,804235,24.2923205024651,24.5907741795245,24.0481311303257,24.337540756565,889242.01777298,0.0,1.0
2021-05-21,26.96,27.33,26.9,27.06,699060,24.3827610106649,24.7173908910042,24.3284967057451,24.4732015188647,772950.101580234,0.0,1.0
2021-05-24,26.91,27.14,26.81,27.04,487038,24.337540756565,24.5455539254246,24.2471002483652,24.4551134172248,538517.540087309,0.0,1.0
2021-05-25,26.14,27.1,26.11,27.02,730745,23.6411488434266,24.5093777221447,23.6140166909667,24.4370253155848,807984.181585626,0.0,1.0
2021-05-26,26.36,26.455,25.95,26.14,687733,23.8401179614662,23.926036444256,23.469311877847,23.6411488434266,760425.846436754,0.0,1.0
2021-05-27,26.64,26.98,26.52,26.77,1150021,24.0933513844256,24.4008491123049,23.9848227745858,24.2109240450853,1271577.33065746,0.0,1.0
2021-05-28,26.56,26.84,26.28,26.84,644453,24.0209989778658,24.2742324008252,23.7677655549063,24.2742324008252,712571.183895066,0.0,1.0
2021-06-01,26.73,26.98,26.555,26.9,1010728,24.1747478418054,24.4008491123049,24.0164769524558,24.3284967057451,1117561.16824019,0.0,1.0
2021-06-02,26.4,26.93,26.23,26.93,1607188,23.8762941647461,24.355628858205,23.7225453008064,24.355628858205,1777066.52913703,0.0,1.0
2021-06-03,26.23,26.42,26.03,26.25,777962,23.7225453008064,23.894382266386,23.5416642844068,23.7406334024464,860191.981983752,0.0,1.0
2021-06-04,26.12,26.28,25.91,26.24,592640,23.6230607417867,23.7677655549063,23.4331356745671,23.7315893516264,655281.589849953,0.0,1.0
2021-06-07,26.14,26.31,26.07,26.15,704000,23.6411488434266,23.7948977073663,23.5778404876868,23.6501928942466,778412.255761285,0.0,1.0
2021-06-08,25.81,26.08,25.58,25.97,862661,23.3426951663673,23.5868845385067,23.1346819975078,23.487399979487,953843.600805803,0.0,1.0
2021-06-09,25.23,25.71,25.21,25.5,814589,22.9357128794682,23.3720641352013,22.917531577146,23.181160460818,896073.323641839,0.13,1.0
2021-06-10,24.72,25.635,24.69,25.57,1257235,22.4720896702518,23.303884251493,22.4448177167685,23.2447950189458,1382997.73879693,0.0,1.0
2021-06-11,24.77,25.03,24.685,24.76,836124,22.5175429260574,22.7538998562461,22.440272391188,22.5084522748963,919762.495757625,0.0,1.0
2021-06-14,24.41,24.98,24.21,24.67,939203,22.1902794842576,22.7084466004406,22.0084664610355,22.4266364144463,1033152.6128936,0.0,1.0
2021-06-15,24.75,24.99,24.405,24.46,1769255,22.4993616237352,22.7175372516017,22.185734158677,22.2357327400631,1946235.71914172,0.0,1.0
2021-06-16,24.75,24.87,24.41,24.59,1416023,22.4993616237352,22.6084494376684,22.1902794842576,22.3539112051575,1557669.49463261,0.0,1.0
2021-06-17,23.53,24.88,23.39,24.87,1188711,21.3903021820803,22.6175400888295,21.2630330658249,22.6084494376684,1307619.20013604,0.0,1.0
2021-06-18,22.59,23.3,22.56,23.11,3186254,20.5357809729365,21.1812172053749,20.5085090194531,21.0084948333139,3504978.84423568,0.0,1.0
2021-06-21,23.26,23.39,22.87,22.88,833013,21.1448546007305,21.2630330658249,20.7903192054474,20.7994098566085,916340.298662097,0.0,1.0
2021-06-22,23.3,23.4025,22.92,23.16,1062355,21.1812172053749,21.2743963797762,20.8357724612529,21.0539480891194,1168623.65651577,0.0,1.0
2021-06-23,23.36,23.519,23.25,23.32,909798,21.2357611123415,21.3803024658031,21.1357639495694,21.1993985076971,1000806.19515203,0.0,1.0
2021-06-24,23.62,23.68,23.275,23.42,868413,21.4721180425303,21.5266619494969,21.1584905774722,21.2903050193082,955281.403509966,0.0,1.0
2021-06-25,23.89,24.175,23.67,23.73,2743022,21.7175656238801,21.9766491819716,21.5175712983358,21.5721152053024,3017409.81079131,0.0,1.0
2021-06-28,23.63,23.82,23.38,23.8,885625,21.4812086936914,21.6539310657524,21.2539424146638,21.6357497634302,974215.140703229,0.0,1.0
2021-06-29,23.42,24.0,23.4,23.88,734542,21.2903050193082,21.8175627866523,21.272123716986,21.708474972719,808019.125343606,0.0,1.0
2021-06-30,23.62,23.72,23.34,23.34,971090,21.4721180425303,21.5630245541413,21.2175798100193,21.2175798100193,1068229.30809936,0.0,1.0
2021-07-01,23.81,23.92,23.62,23.85,1056074,21.6448404145913,21.7448375773634,21.4721180425303,21.6812030192357,1161714.3604833,0.0,1.0
2021-07-02,23.74,23.88,23.665,23.84,617009,21.5812058564635,21.708474972719,21.5130259727553,21.6721123680746,678729.15709263,0.0,1.0
2021-07-06,23.35,23.79,23.18,23.76,1693940,21.2266704611804,21.6266591122691,21.0721293914417,21.5993871587858,1863386.86853107,0.0,1.0
2021-07-07,23.52,23.62,23.0901,23.15,1205073,21.3812115309192,21.4721180425303,20.9904044375033,21.0448574379583,1325617.91080047,0.0,1.0
2021-07-08,22.52,22.99,22.41,22.91,1311057,20.4721464148087,20.8994070193807,20.3721492520366,20.8266818100918,1442203.61860263,0.0,1.0
2021-07-09,23.45,23.52,23.02,23.04,727199,21.3175769727915,21.3812115309192,20.926678972864,20.9448602751862,799941.5961657,0.0,1.0
2021-07-12,23.7,23.72,23.05,23.15,631712,21.5448432518191,21.5630245541413,20.9539509263473,21.0448574379583,694902.91597902,0.0,1.0
2021-07-13,23.28,23.69,23.175,23.54,886005,21.1630359030527,21.535752600658,21.0675840658611,21.3993928332414,974633.152563179,0.0,1.0
2021-07-14,23.08,23.69,23.01,23.41,674893,20.9812228798306,21.535752600658,20.9175883217029,21.2812143681471,742403.363674947,0.0,1.0
2021-07-15,23.16,23.345,22.78,22.78,835965,21.0539480891194,21.2221251355999,20.7085033449975,20.7085033449975,919587.590795176,0.0,1.0
2021-07-16,22.86,23.45,22.81,23.41,721638,20.7812285542863,21.3175769727915,20.7357752984808,21.2812143681471,793824.322604711,0.0,1.0
2021-07-19,22.11,22.37,21.88,22.25,922746,20.0994297172034,20.3357866473921,19.890344740498,20.2266988334589,1015049.39926418,0.0,1.0
2021-07-20,22.72,23.0,22.08,22.19,1281666,20.6539594380308,20.9084976705418,20.0721577637201,20.1721549264923,1409872.60129801,0.0,1.0
2021-07-21,23.02,23.535,22.92,23.1,732044,20.926678972864,21.3948475076609,20.8357724612529,20.9994041821528,805271.247380047,0.0,1.0
2021-07-22,22.61,22.96,22.505,22.96,617131,20.5539622752587,20.8721350658973,20.4585104380671,20.8721350658973,678863.360900295,0.0,1.0
2021-07-23,22.71,23.04,22.63,22.91,486719,20.6448687868697,20.9448602751862,20.5721435775809,20.8266818100918,535406.090690683,0.0,1.0
2021-07-26,23.01,23.16,22.8,22.84,433589,20.9175883217029,21.0539480891194,20.7266846473197,20.7630472519641,476961.432482566,0.0,1.0
2021-07-27,22.82,23.05,22.61,22.69,637851,20.7448659496419,20.9539509263473,20.5539622752587,20.6266874845475,701656.007579613,0.0,1.0
2021-07-28,22.84,23.11,22.46,22.92,705496,20.7630472519641,21.0084948333139,20.4176025078421,20.8357724612529,776067.618806566,0.0,1.0
2021-07-29,22.96,23.71,22.74,23.18,1102189,20.8721350658973,21.5539339029802,20.672140740353,21.0721293914417,1212442.29975052,0.0,1.0
2021-07-30,22.84,23.3,22.78,22.96,780387,20.7630472519641,21.1812172053749,20.7085033449975,20.8721350658973,858450.056184018,0.0,1.0
2021-08-02,22.59,23.44,22.56,22.92,647792,20.5357809729365,21.3084863216304,20.5085090194531,20.8357724612529,712591.417842118,0.0,1.0
2021-08-03,22.8,23.01,22.27,22.81,556756,20.7266846473197,20.9175883217029,20.2448801357811,20.7357752984808,612448.976572891,0.0,1.0
2021-08-04,22.31,22.77,22.25,22.44,717230,20.2812427404255,20.6994126938364,20.2266988334589,20.3994212055199,788975.385029305,0.0,1.0
2021-08-05,22.81,22.85,22.51,22.55,831412,20.7357752984808,20.7721379031252,20.4630557636476,20.499418368292,914579.148694258,0.0,1.0
2021-08-06,23.11,23.53,23.095,23.22,952791,21.0084948333139,21.3903021820803,20.9948588565723,21.1084919960861,1048099.83698041,0.0,1.0
2021-08-09,23.0,23.205,22.73,23.02,575373,20.9084976705418,21.0948560193444,20.6630500891919,20.926678972864,632928.257616755,0.0,1.0
2021-08-10,23.36,23.49,22.87,22.93,607110,21.2357611123415,21.3539395774359,20.7903192054474,20.844863112414,667839.948140962,0.0,1.0
2021-08-11,23.88,23.895,23.18,23.34,670768,21.708474972719,21.7221109494607,21.0721293914417,21.2175798100193,737865.734932081,0.0,1.0
2021-08-12,23.69,24.01,23.59,24.0,694066,21.535752600658,21.8266534378134,21.444846089047,21.8175627866523,763494.262071789,0.0,1.0
2021-08-13,23.67,23.82,23.56,23.65,585918,21.5175712983358,21.6539310657524,21.4175741355637,21.4993899960136,644528.086730338,0.0,1.0
2021-08-16,23.52,23.8,23.31,23.46,600557,21.3812115309192,21.6357497634302,21.190307856536,21.3266676239526,660631.443619264,0.0,1.0
2021-08-17,23.53,23.565,23.15,23.18,742964,21.3903021820803,21.4221194611442,21.0448574379583,21.0721293914417,817283.588197528,0.0,1.0
2021-08-18,23.45,23.8,23.37,23.47,803387,21.3175769727915,21.6357497634302,21.2448517635027,21.3357582751137,883750.774023029,0.0,1.0
2021-08-19,23.22,23.64,23.05,23.22,769961,21.1084919960861,21.4902993448525,20.9539509263473,21.1084919960861,846981.130784473,0.0,1.0
2021-08-20,23.74,23.785,23.06,23.06,824258,21.5812058564635,21.6221137866885,20.9630415775084,20.9630415775084,906709.525415119,0.0,1.0
2021-08-23,23.99,24.1,23.8,23.94,678310,21.8084721354912,21.9084692982633,21.6357497634302,21.7630188796856,746162.170320855,0.0,1.0
2021-08-24,24.41,24.49,24.025,24.09,677255,22.1902794842576,22.2630046935464,21.840289414555,21.8993786471022,745001.637393892,0.0,1.0
2021-08-25,24.55,24.91,24.27,24.51,680361,22.3175486005131,22.6448120423128,22.0630103680021,22.2811859958686,748418.334333368,0.0,1.0
2021-08-26,24.26,24.73,24.26,24.62,571288,22.053919716841,22.481180321413,22.053919716841,22.3811831586408,628434.630122306,0.0,1.0
2021-08-27,24.81,24.855,24.34,24.34,722009,22.5539055307018,22.5948134609268,22.1266449261299,22.1266449261299,794232.434183766,0.0,1.0
2021-08-30,24.56,24.86,24.44,24.86,794398,22.3266392516742,22.5993587865073,22.2175514377409,22.5993587865073,873862.593472817,0.0,1.0
2021-08-31,24.46,24.77,24.38,24.61,689224,22.2357327400631,22.5175429260574,22.1630075307743,22.3720925074797,758167.910951072,0.0,1.0
2021-09-01,24.1,24.71,24.09,24.56,1125075,21.9084692982633,22.4629990190907,21.8993786471022,22.3266392516742,1237617.61403155,0.0,1.0
2021-09-02,23.98,24.29,23.84,24.29,909923,21.7993814843301,22.0811916703243,21.6721123680746,22.0811916703243,1000943.69905333,0.0,1.0
2021-09-03,23.72,24.07,23.56,23.88,633025,21.5630245541413,21.88119734478,21.4175741355637,21.708474972719,696347.256958265,0.0,1.0
2021-09-07,23.59,23.95,23.555,23.67,632928,21.444846089047,21.7721095308468,21.4130288099831,21.5175712983358,696240.553930854,0.0,1.0
2021-09-08,23.38,23.745,23.245,23.49,1044788,21.2539424146638,21.5857511820441,21.1312186239888,21.3539395774359,1149299.40824282,0.0,1.0
2021-09-09,23.22,23.81,23.14,23.18,890448,21.2266704611804,21.7660216916756,21.1535380909438,21.1901042760621,974067.157532449,0.13,1.0
2021-09-10,23.3,24.31,23.29,23.87,865115,21.2998028314171,22.2230990056545,21.2906612851375,21.820870969353,946355.215564168,0.0,1.0
2021-09-13,23.95,23.98,23.47,23.66,904567,21.8940033395896,21.9214279784284,21.4552091181699,21.6288984974819,989512.028201147,0.0,1.0
2021-09-14,23.64,24.03,23.5,23.97,891343,21.6106154049227,21.9671357098263,21.4826337570086,21.9122864321488,975046.204153915,0.0,1.0
2021-09-15,23.83,23.94,23.525,23.75,717837,21.7843047842347,21.8848617933101,21.5054876227076,21.7111724139981,785246.80403754,0.0,1.0
2021-09-16,23.65,24.11,23.54,24.04,703507,21.6197569512023,22.0402680800629,21.5191999421269,21.9762772561059,769571.119025681,0.0,1.0
2021-09-17,23.34,24.02,23.205,23.7,3545000,21.3363690165354,21.9579941635467,21.2129581417611,21.6654646826002,3877899.74647876,0.0,1.0
2021-09-20,22.38,22.84,22.0,22.72,1341054,20.4587805736959,20.8792917025565,20.1114018150719,20.7695931472015,1466988.14290954,0.0,1.0
2021-09-21,22.17,22.64,22.02,22.53,1110781,20.2668081018247,20.6964607769649,20.1296849076311,20.5959037678896,1215090.93322805,0.0,1.0
2021-09-22,22.6,22.79,22.5,22.52,755803,20.6598945918466,20.8335839711586,20.5684791290508,20.58676222161,826778.07111083,0.0,1.0
2021-09-23,23.05,23.35,22.75,22.75,744283,21.0712641744276,21.345510562815,20.7970177860403,20.7970177860403,814176.264318324,0.0,1.0
2021-09-24,23.3,23.44,22.87,23.1,678416,21.2998028314171,21.4277844793312,20.9067163413952,21.1169719058255,742123.902512591,0.0,1.0
2021-09-27,23.98,24.14,23.53,23.62,1043504,21.9214279784284,22.0676927189016,21.5100583958474,21.5923323123636,1141496.16277844,0.0,1.0
2021-09-28,23.87,24.3,23.85,24.1,749041,21.820870969353,22.2139574593749,21.8025878767939,22.0311265337833,819381.073061271,0.0,1.0
2021-09-29,23.83,23.99,23.65,23.95,576667,21.7843047842347,21.930569524708,21.6197569512023,21.8940033395896,630819.975487355,0.0,1.0
2021-09-30,23.54,24.065,23.53,24.02,587517,21.5191999421269,21.9991311218048,21.5100583958474,21.9579941635467,642688.864697312,0.0,1.0
2021-10-01,24.2,24.44,23.58,23.66,680080,22.1225419965791,22.341939107289,21.5557661272453,21.6288984974819,743944.163493732,0.0,1.0
2021-10-04,24.56,24.74,24.26,24.26,911252,22.4516376626439,22.6161854956763,22.1773912742566,22.1773912742566,996824.795424054,0.0,1.0
2021-10-05,25.09,25.18,24.38,24.67,818455,22.9361396154616,23.0184135319778,22.2870898296115,22.5521946717193,895313.522427158,0.0,1.0
2021-10-06,25.26,25.28,24.641,24.83,991684,23.0915459022144,23.1098289947735,22.5256841875085,22.6984594121925,1084809.91034896,0.0,1.0
2021-10-07,25.54,25.89,25.43,25.43,916672,23.3475091980426,23.6674633178278,23.2469521889672,23.2469521889672,1002753.77049483,0.0,1.0
2021-10-08,25.95,26.17,25.68,25.74,932089,23.7223125955053,23.923426613656,23.4754908459567,23.5303401236341,1019618.53224137,0.0,1.0
2021-10-11,25.88,26.33,25.855,26.05,780754,23.6583217715482,24.0696913541292,23.6354679058493,23.8137280583011,854072.140666372,0.0,1.0
2021-10-12,25.96,26.1,25.72,25.81,711179,23.7314541417849,23.8594357896989,23.512057031075,23.5943309475912,777963.5722993,0.0,1.0
2021-10-13,25.44,25.96,25.22,25.88,755691,23.2560937352468,23.7314541417849,23.0549797170961,23.6583217715482,826655.553544791,0.0,1.0
2021-10-14,25.89,26.09,25.7,25.78,726598,23.6674633178278,23.8502942434194,23.4937739385158,23.5669063087525,794830.521859515,0.0,1.0
2021-10-15,25.73,26.35,25.73,26.35,917550,23.5211985773546,24.0879744466884,23.5211985773546,24.0879744466884,1003714.22070002,0.0,1.0
2021-10-18,25.54,25.85,25.44,25.6,740156,23.3475091980426,23.6308971327095,23.2560937352468,23.40235847572,809661.710791181,0.0,1.0
2021-10-19,25.67,25.87,25.55,25.77,617043,23.4663492996771,23.6491802252687,23.3566507443222,23.5577647624729,674987.558044146,0.0,1.0
2021-10-20,25.78,26.035,25.49,25.59,753739,23.5669063087525,23.8000157388817,23.3018014666447,23.3932169294405,824520.247393837,0.0,1.0
2021-10-21,25.72,25.885,25.59,25.7,731960,23.512057031075,23.662892544688,23.3932169294405,23.4937739385158,800696.050333596,0.0,1.0
2021-10-22,25.76,25.98,25.57,25.8,621050,23.5486232161933,23.749737234344,23.3749338368813,23.5851894013116,679370.842750533,0.0,1.0
2021-10-25,26.05,26.17,25.58,25.7,784917,23.8137280583011,23.923426613656,23.3840753831609,23.4937739385158,858626.074839738,0.0,1.0
2021-10-26,26.29,26.465,26.05,26.15,676614,24.0331251690109,24.1931022289036,23.8137280583011,23.9051435210968,740152.682387585,0.0,1.0
2021-10-27,25.76,26.3,25.61,26.22,783283,23.5486232161933,24.0422667152905,23.4115000219996,23.9691343450539,856838.631063788,0.0,1.0
2021-10-28,24.71,26.225,24.55,25.66,1343074,22.5887608568376,23.9737051181937,22.4424961163643,23.4572077533975,1469197.83472559,0.0,1.0
2021-10-29,24.14,24.789,23.935,24.76,1507110,22.0676927189016,22.6609790724463,21.8802910201703,22.6344685882355,1648637.9370707,0.0,1.0
2021-11-01,24.97,25.02,24.325,24.44,873013,22.8264410601066,22.8721487915045,22.2368113250738,22.341939107289,954994.891783546,0.0,1.0
2021-11-02,25.17,25.27,24.72,24.89,858361,23.0092719856982,23.100687448494,22.5979024031172,22.75330868987,938966.968769326,0.0,1.0
2021-11-03,25.76,26.08,24.99,25.06,978907,23.5486232161933,23.8411526971398,22.8447241526658,22.9087149766228,1070833.06265904,0.0,1.0
2021-11-04,25.17,25.75,24.87,25.75,807633,23.0092719856982,23.5394816699137,22.7350255973108,23.5394816699137,883475.262608712,0.0,1.0
2021-11-05,25.44,25.85,25.34,25.51,1562021,23.2560937352468,23.6308971327095,23.164678272451,23.3200845592038,1708705.45554147,0.0,1.0
2021-11-08,25.1,25.8,25.09,25.6,757036,22.9452811617411,23.5851894013116,22.9361396154616,23.40235847572,828126.858244092,0.0,1.0
2021-11-09,24.65,25.01,24.545,24.92,1086738,22.5339115791601,22.8630072452249,22.4379253432245,22.7807333287087,1188790.13108289,0.0,1.0
2021-11-10,24.76,25.355,24.47,24.76,1270979,22.6344685882355,23.1783905918704,22.3693637461277,22.6344685882355,1390332.62112266,0.0,1.0
2021-11-11,25.02,25.22,24.56,24.72,651339,22.8721487915045,23.0549797170961,22.4516376626439,22.5979024031172,712504.187016004,0.0,1.0
2021-11-12,24.85,25.095,24.77,25.02,718253,22.7167425047517,22.9407103886013,22.6436101345151,22.8721487915045,785701.869282824,0.0,1.0
2021-11-15,24.87,25.18,24.82,24.99,774138,22.7350255973108,23.0184135319778,22.6893178659129,22.8447241526658,846834.853015398,0.0,1.0
2021-11-16,24.55,25.06,24.55,24.95,763951,22.4424961163643,22.9087149766228,22.4424961163643,22.8081579675475,835691.224040115,0.0,1.0
2021-11-17,24.39,24.61,24.22,24.4,744127,22.2962313758911,22.4973453940418,22.1408250891383,22.3053729221707,814005.614851341,0.0,1.0
2021-11-18,24.26,24.57,24.08,24.51,794298,22.1773912742566,22.4607792089235,22.0128434412242,22.405929931246,868888.014902282,0.0,1.0
2021-11-19,23.94,24.12,23.66,23.91,735902,21.8848617933101,22.0494096263425,21.6288984974819,21.8574371544713,805008.231095406,0.0,1.0
2021-11-22,24.31,24.67,24.02,24.25,866024,22.2230990056545,22.5521946717193,21.9579941635467,22.168249727977,947349.576881389,0.0,1.0
2021-11-23,24.74,24.795,24.425,24.49,762517,22.6161854956763,22.666464000214,22.3282267878696,22.3876468386869,834122.561632088,0.0,1.0
2021-11-24,24.28,24.7025,24.23,24.59,590160,22.1956743668157,22.5819046971279,22.1499666354178,22.4790623014826,645580.060474446,0.0,1.0
2021-11-26,23.38,23.62,22.71,23.19,721707,21.3729352016537,21.5923323123636,20.760451600922,21.1992458223417,789480.223506898,0.0,1.0
2021-11-29,23.01,23.78,22.91,23.71,756580,21.0346979893093,21.7385970528368,20.9432825265135,21.6746062288798,827628.036725221,0.0,1.0
2021-11-30,22.66,22.87,22.44,22.7,1231824,20.7147438695241,20.9067163413952,20.5136298513733,20.7513100546424,1347500.69881705,0.0,1.0
2021-12-01,22.06,23.32,22.05,23.25,799997,20.1662510927494,21.3180859239762,20.1571095464698,21.2540951000192,875122.189981318,0.0,1.0
2021-12-02,23.12,23.33,22.19,22.28,1064328,21.1352549983847,21.3272274702558,20.2850911943839,20.3673651109001,1164275.67880684,0.0,1.0
2021-12-03,23.14,23.45,22.97,23.11,726796,21.1535380909438,21.4369260256107,20.998131804191,21.1261134521051,795047.115413762,0.0,1.0
2021-12-06,23.82,24.22,23.51,23.61,782137,21.7751632379551,22.1408250891383,21.4917753032882,21.583190766084,855585.013825577,0.0,1.0
2021-12-07,23.79,24.16,23.7,23.93,656750,21.7477385991164,22.0859758114608,21.6654646826002,21.8757202470305,718423.316925227,0.0,1.0
2021-12-08,23.86,24.16,23.82,23.85,507312,21.8117294230734,22.0859758114608,21.7751632379551,21.8025878767939,554952.066625004,0.0,1.0
2021-12-09,23.73,23.87,23.41,23.42,564730,21.8117294230734,21.9404121925311,21.5175973785988,21.5267890049886,614396.164561981,0.13,1.0
2021-12-10,23.68,23.97,23.62,23.88,628890,21.7657712911243,22.0323284564294,21.7106215327853,21.9496038189209,684198.827636893,0.0,1.0
2021-12-13,23.64,23.735,23.285,23.45,998479,21.7290047855649,21.8163252362684,21.4027020487259,21.5543638841581,1086291.97668918,0.0,1.0
2021-12-14,24.14,24.52,23.69,23.83,851074,22.1885861050566,22.5378679078702,21.7749629175141,21.9036456869718,925923.186936097,0.0,1.0
2021-12-15,24.24,24.46,23.64,24.27,1116547,22.2805023689549,22.4827181495312,21.7290047855649,22.3080772481244,1214743.67282274,0.0,1.0
2021-12-16,24.01,24.61,23.93,24.51,2131229,22.0690949619888,22.6205925453787,21.9955619508701,22.5286762814804,2318663.65059986,0.0,1.0
2021-12-17,23.56,24.045,23.5,23.87,2769589,21.6554717744463,22.1012656543532,21.6003220161073,21.9404121925311,3013165.33389947,0.0,1.0
2021-12-20,22.61,23.29,22.41,23.21,1109591,20.7822672674122,21.4072978619208,20.5984347396155,21.3337648508021,1207175.91527365,0.0,1.0
2021-12-21,23.6,23.74,22.825,22.96,1057507,21.6922382800056,21.8209210494633,20.9798872347936,21.1039741910563,1150511.2970755,0.0,1.0
2021-12-22,23.83,24.08,23.57,23.6,414276,21.9036456869718,22.1334363467176,21.6646634008361,21.6922382800056,450710.225187396,0.0,1.0
2021-12-23,23.96,24.235,23.87,23.87,396084,22.0231368300396,22.27590655576,21.9404121925311,21.9404121925311,430918.298026255,0.0,1.0
2021-12-27,24.08,24.09,23.71,24.02,395843,22.1334363467176,22.1426279731074,21.7933461702938,22.0782865883786,430656.102861027,0.0,1.0
2021-12-28,24.25,24.44,24.04,24.04,546761,22.2896939953448,22.4643348967516,22.0966698411583,22.0966698411583,594846.849524679,0.0,1.0
2021-12-29,24.28,24.4,24.19,24.26,316724,22.3172688745143,22.4275683911922,22.2345442370058,22.2988856217346,344578.844447307,0.0,1.0
2021-12-30,24.13,24.53,24.11,24.39,441493,22.1793944786668,22.5470595342601,22.1610112258871,22.4183767648024,480320.871710307,0.0,1.0
2021-12-31,23.84,24.18,23.79,24.01,910832,21.9128373133616,22.2253526106159,21.8668791814124,22.0690949619888,990936.708445305,0.0,1.0
2022-01-03,24.43,24.82,24.09,24.1,799922,22.4551432703617,22.8136166995652,22.1426279731074,22.1518195994973,870272.535103056,0.0,1.0
2022-01-04,25.2,25.37,24.71,24.71,667737,23.1628985023789,23.319156151006,22.7125088092771,22.7125088092771,726462.294788876,0.0,1.0
2022-01-05,24.69,25.04,24.45,24.45,1065464,22.6941255564974,23.0158324801416,22.4735265231414,22.4735265231414,1159168.08931501,0.0,1.0
2022-01-06,25.18,25.34,24.84,25.02,856822,23.1445152495992,23.2915812718365,22.8319999523449,22.9974492273619,932176.704818807,0.0,1.0
2022-01-07,25.45,25.68,25.21,25.36,908554,23.3926891621247,23.6040965690909,23.1720901287687,23.3099645246162,988458.365763187,0.0,1.0
2022-01-10,25.53,25.73,25.33,25.63,789980,23.4662221732434,23.65005470104,23.2823896454467,23.5581384371417,859456.168577323,0.0,1.0
2022-01-11,25.87,25.88,25.28,25.72,673184,23.7787374704977,23.7879290968875,23.2364315134975,23.6408630746502,732388.340701736,0.0,1.0
2022-01-12,25.74,26.04,25.63,25.77,795619,23.6592463274299,23.9349951191248,23.5581384371417,23.6868212065994,865591.10026497,0.0,1.0
2022-01-13,26.01,26.34,25.92,25.92,606321,23.9074202399553,24.2107439108198,23.8246956024469,23.8246956024469,659644.957578639,0.0,1.0
2022-01-14,26.21,26.21,25.42,25.64,553947,24.091252767752,24.091252767752,23.3651142829552,23.5673300635315,602664.83482481,0.0,1.0
2022-01-18,25.88,26.295,25.85,26.24,652175,23.7879290968875,24.1693815920656,23.760354217718,24.1188276469215,709531.667563631,0.0,1.0
2022-01-19,25.39,25.95,25.33,25.95,603842,23.3375394037857,23.8522704816163,23.2823896454467,23.8522704816163,656947.937601039,0.0,1.0
2022-01-20,24.9,25.74,24.86,25.32,561338,22.8871497106839,23.6592463274299,22.8503832051246,23.2731980190569,610705.849207395,0.0,1.0
2022-01-21,24.41,25.015,24.355,24.86,875138,22.4367600175821,22.992853414167,22.386206072438,22.8503832051246,952103.537376164,0.0,1.0
2022-01-24,24.79,24.87,23.66,23.98,1012220,22.7860418203957,22.8595748315144,21.7473880383446,22.0415200828193,1101241.45289418,0.0,1.0
2022-01-25,25.05,25.255,24.02,24.47,912309,23.0250241065314,23.213452447523,22.0782865883786,22.4919097759211,992543.605785729,0.0,1.0
2022-01-26,25.23,25.72,24.85,25.27,800506,23.1904733815484,23.6408630746502,22.8411915787347,23.2272398871077,870907.896001366,0.0,1.0
2022-01-27,24.57,25.75,24.24,25.49,1071021,22.5838260398194,23.6684379538197,22.2805023689549,23.429455667684,1165213.80936967,0.0,1.0
2022-01-28,24.85,24.88,24.1,24.61,906241,22.8411915787347,22.8687664579042,22.1518195994973,22.6205925453787,985941.944945042,0.0,1.0
2022-01-31,24.94,25.007,24.29,24.55,1597137,22.9239162162432,22.9855001130551,22.3264605009041,22.5654427870397,1737599.99837095,0.0,1.0
2022-02-01,25.06,25.18,24.72,24.94,1514233,23.0342157329212,23.1445152495992,22.7217004356669,22.9239162162432,1647404.86153238,0.0,1.0
2022-02-02,25.06,25.3,24.82,24.86,1389324,23.0342157329212,23.2548147662772,22.8136166995652,22.8503832051246,1511510.52172526,0.0,1.0
2022-02-03,24.87,25.21,24.77,25.15,876779,22.8595748315144,23.1720901287687,22.7676585676161,23.1169403704297,953888.857982554,0.0,1.0
2022-02-04,25.37,25.61,24.72,24.85,1055873,23.319156151006,23.539755184362,22.7217004356669,22.8411915787347,1148733.59209631,0.0,1.0
2022-02-07,25.44,25.76,25.32,25.32,635030,23.3834975357349,23.6776295802095,23.2731980190569,23.2731980190569,690878.820643127,0.0,1.0
2022-02-08,25.97,26.12,25.5,25.69,1019496,23.870653734396,24.0085281302435,23.4386472940739,23.6132881954807,1109157.35340124,0.0,1.0
2022-02-09,25.52,26.74,25.24,26.2,1512173,23.4570305468535,24.5784089664131,23.1996650079382,24.0820611413622,1645163.69124039,0.0,1.0
2022-02-10,25.71,26.459,25.525,25.54,1005507,23.6316714482604,24.3201242648588,23.4616263600484,23.4754137996332,1093938.06640381,0.0,1.0
2022-02-11,25.6,26.29,25.38,25.63,1059617,23.5305635579722,24.1647857788707,23.3283477773959,23.5581384371417,1152806.86470467,0.0,1.0
2022-02-14,25.05,25.74,24.75,25.68,1018652,23.0250241065314,23.6592463274299,22.7492753148364,23.6040965690909,1108239.12634956,0.0,1.0
2022-02-15,24.99,25.47,24.88,25.31,1516253,22.9698743481924,23.4110724149044,22.8687664579042,23.264006392667,1649602.51395462,0.0,1.0
2022-02-16,25.16,25.24,24.74,24.88,1293290,23.1261319968195,23.1996650079382,22.7400836884466,22.8687664579042,1407030.64414209,0.0,1.0
2022-02-17,24.67,25.01,24.535,24.93,932136,22.6757423037177,22.9882576009721,22.551655347455,22.9147245898534,1014114.3258728,0.0,1.0
2022-02-18,24.91,25.155,24.57,24.57,992330,22.8963413370737,23.1215361836246,22.5838260398194,22.5838260398194,1079602.19216225,0.0,1.0
2022-02-22,24.67,25.02,24.52,24.83,665843,22.6757423037177,22.9974492273619,22.5378679078702,22.8228083259551,724401.723656336,0.0,1.0
2022-02-23,24.33,25.06,24.25,24.89,809286,22.3632270064634,23.0342157329212,22.2896939953448,22.8779580842941,880460.068410933,0.0,1.0
2022-02-24,23.81,23.87,23.055,23.55,1544355,21.8852624341921,21.9404121925311,21.1912946417597,21.6462801480565,1680175.9933457,0.0,1.0
2022-02-25,24.75,24.865,23.99,23.99,828727,22.7492753148364,22.8549790183195,22.0507117092091,22.0507117092091,901610.841054939,0.0,1.0
2022-02-28,24.17,24.49,23.97,24.03,2152753,22.2161609842261,22.5102930287007,22.0323284564294,22.0874782147684,2342080.61631097,0.0,1.0
2022-03-01,22.63,23.87,22.46,23.77,1491452,20.8006505201918,21.9404121925311,20.6443928715647,21.8484959286328,1622620.34676446,0.0,1.0
2022-03-02,23.9,23.97,22.65,22.92,1159343,21.9679870717006,22.0323284564294,20.8190337729715,21.067207685497,1261303.44166554,0.0,1.0
2022-03-03,23.99,24.13,23.56,23.94,911813,22.0507117092091,22.1793944786668,21.6554717744463,22.0047535772599,992003.984200861,0.0,1.0
2022-03-04,23.43,23.63,23.24,23.36,1196396,21.5359806313785,21.7198131591751,21.3613397299716,21.4716392466496,1301615.13235934,0.0,1.0
2022-03-07,22.79,23.18,22.61,23.18,1208969,20.9477165424292,21.3061899716326,20.7822672674122,21.3061899716326,1315293.88676771,0.0,1.0
2022-03-08,22.91,23.68,22.895,23.08,1150775,21.0580160591071,21.7657712911243,21.0442286195224,21.2142737077343,1251981.91396564,0.0,1.0
2022-03-09,23.39,23.91,23.315,23.53,1192362,21.618705268887,22.0993263351469,21.5493849227918,21.7481032482646,1290056.31156541,0.13,1.0
2022-03-10,23.22,23.5,23.01,23.06,993292,21.4615791510712,21.7203751098266,21.2674821820047,21.3136957460681,1074675.82313713,0.0,1.0
2022-03-11,23.29,23.63,23.235,23.39,1590119,21.52627814076,21.8405303763916,21.4754432202902,21.618705268887,1720402.90791729,0.0,1.0
2022-03-14,23.53,24.03,23.3,23.65,828231,21.7481032482646,22.2102388888993,21.5355208535727,21.859015802017,896090.808818239,0.0,1.0
2022-03-15,23.79,24.01,23.45,23.75,731890,21.9884137813946,22.1917534632739,21.6741615457631,21.9514429301439,791856.259987831,0.0,1.0
2022-03-16,24.65,24.68,23.9,24.1,1167372,22.7832870832862,22.8110152217242,22.0900836223343,22.2749378785881,1263018.79508466,0.0,1.0
2022-03-17,24.65,24.68,24.34,24.41,946142,22.7832870832862,22.8110152217242,22.4967629860927,22.5614619757816,1023662.66178989,0.0,1.0
2022-03-18,24.6,24.63,24.04,24.53,2365358,22.7370735192227,22.7648016576608,22.2194816017119,22.6723745295339,2559159.90027503,0.0,1.0
2022-03-21,24.83,25.06,24.51,24.81,722806,22.9496559139146,23.1622383086065,22.6538891039085,22.9311704882892,782027.976686064,0.0,1.0
2022-03-22,25.03,25.56,24.91,25.23,1080083,23.1345101701685,23.6243739492412,23.0235976164162,23.3193644264223,1168577.90768617,0.0,1.0
2022-03-23,24.66,25.17,24.6,24.89,981016,22.7925297960989,23.2639081495462,22.7370735192227,23.0051121907908,1061394.00831849,0.0,1.0
2022-03-24,25.24,25.25,24.65,24.82,919115,23.328607139235,23.3378498520477,22.7832870832862,22.9404132011019,994421.246906931,0.0,1.0
2022-03-25,25.88,25.91,25.29,25.31,685844,23.9201407592473,23.9478688976854,23.3748207032985,23.3933061289239,742037.55315019,0.0,1.0
2022-03-28,25.53,25.85,25.26,25.85,709322,23.5966458108031,23.8924126208092,23.3470925648604,23.8924126208092,767439.186280843,0.0,1.0
2022-03-29,25.55,26.025,25.39,25.89,879639,23.6151312364285,24.0541600950313,23.4672478314254,23.92938347206,951710.842721492,0.0,1.0
2022-03-30,25.31,25.755,25.2,25.6,493478,23.3933061289239,23.8046068490886,23.2916362879842,23.6613448004919,533910.346454075,0.0,1.0
2022-03-31,25.09,25.515,25.09,25.2,687977,23.1899664470446,23.582781741584,23.1899664470446,23.2916362879842,744345.317161933,0.0,1.0
2022-04-01,25.46,25.625,25.225,25.4,857281,23.5319468211142,23.6844515825237,23.314743070016,23.4764905442381,927520.975035357,0.0,1.0
2022-04-04,24.89,25.39,24.84,25.34,644296,23.0051121907908,23.4672478314254,22.9588986267273,23.4210342673619,697085.382892399,0.0,1.0
2022-04-05,24.65,25.185,24.61,24.72,765278,22.7832870832862,23.2777722187652,22.7463162320354,22.847986072975,827979.853435578,0.0,1.0
2022-04-06,24.54,24.96,24.535,24.58,771347,22.6816172423466,23.0698111804796,22.6769958859402,22.7185880935973,834546.107438045,0.0,1.0
2022-04-07,24.37,24.58,23.99,24.45,814344,22.5244911245308,22.7185880935973,22.1732680376485,22.5984328270323,881065.999239678,0.0,1.0
2022-04-08,24.73,24.875,24.4,24.49,683861,22.8572287857877,22.9912481215717,22.5522192629689,22.6354036782831,739892.079153338,0.0,1.0
2022-04-11,24.73,25.39,24.66,24.84,860963,22.8572287857877,23.4672478314254,22.7925297960989,22.9588986267273,931504.6539342,0.0,1.0
2022-04-12,24.71,25.1,24.58,24.69,817904,22.8387433601623,23.1992091598573,22.7185880935973,22.8202579345369,884917.682259747,0.0,1.0
2022-04-13,25.43,25.48,24.6,24.63,677657,23.5042186826762,23.5504322467396,22.7370735192227,22.7648016576608,733179.764137468,0.0,1.0
2022-04-14,25.37,25.72,25.29,25.42,647253,23.4487624058,23.7722573542442,23.3748207032985,23.4949759698635,700284.660052607,0.0,1.0
2022-04-18,25.37,25.73,25.265,25.27,554937,23.4487624058,23.7815000670569,23.3517139212667,23.3563352776731,600404.893288426,0.0,1.0
2022-04-19,25.6,25.75,25.45,25.54,654147,23.6613448004919,23.7999854926823,23.5227041083015,23.6058885236158,707743.509136973,0.0,1.0
2022-04-20,25.83,26.1,25.71,25.71,583850,23.8739271951838,24.1234804411265,23.7630146414315,23.7630146414315,631686.834625278,0.0,1.0
2022-04-21,25.68,26.22,25.635,26.04,847546,23.7352865029935,24.2343929948788,23.6936942953363,24.0680241642504,916988.353068963,0.0,1.0
2022-04-22,24.96,25.68,24.935,25.6,723776,23.0698111804796,23.7352865029935,23.0467043984479,23.6613448004919,783077.452115689,0.0,1.0
2022-04-25,24.83,24.9,23.95,24.7,841693,22.9496559139146,23.0143549036035,22.1362971863977,22.8295006473496,910655.79668794,0.0,1.0
2022-04-26,24.36,24.8,24.29,24.41,746696,22.5152484117181,22.9219277754766,22.4505494220292,22.5614619757816,807875.366390949,0.0,1.0
2022-04-27,24.41,24.68,24.1,24.26,772343,22.5614619757816,22.8110152217242,22.2749378785881,22.4228212835912,835623.713136918,0.0,1.0
2022-04-28,24.83,24.845,24.2,24.65,812271,22.9496559139146,22.9635199831337,22.367365006715,22.7832870832862,878823.151233894,0.0,1.0
2022-04-29,24.14,24.91,24.04,24.67,750071,22.3119087298389,23.0235976164162,22.2194816017119,22.8017725089116,811526.891725984,0.0,1.0
2022-05-02,24.12,24.25,23.62,24.11,968520,22.2934233042135,22.4135785707785,21.8312876635789,22.2841805914008,1047874.16814468,0.0,1.0
2022-05-03,21.47,23.21,21.235,23.19,2224272,19.8441044088501,21.4523364382585,19.6269006577518,21.4338510126331,2406514.24000279,0.0,1.0
2022-05-04,21.76,21.915,21.11,21.41,1983869,20.1121430804181,20.2554051290149,19.5113667475931,19.7886481319739,2146414.19700474,0.0,1.0
2022-05-05,21.55,21.82,21.22,21.53,1368687,19.9180461113516,20.1675993572943,19.6130365885328,19.8995606857262,1480828.22406914,0.0,1.0
2022-05-06,21.29,22.04,21.06,21.52,1213696,19.6777355782216,20.3709390391735,19.4651531835297,19.8903179729135,1313138.27941656,0.0,1.0
2022-05-09,21.09,21.395,20.905,21.16,1137721,19.4928813219678,19.7747840627549,19.321891134933,19.5575803116566,1230938.38687455,0.0,1.0
2022-05-10,20.63,21.405,20.27,21.09,932781,19.0677165325839,19.7840267755676,18.734978871327,19.4928813219678,1009206.94919688,0.0,1.0
2022-05-11,20.36,21.09,20.25,20.74,904000,18.8181632866412,19.4928813219678,18.7164934457016,19.1693863735235,978067.823073138,0.0,1.0
2022-05-12,19.94,20.36,19.47,20.31,929492,18.4299693485082,18.8181632866412,17.9955618463116,18.7719497225778,1005648.47013705,0.0,1.0
2022-05-13,20.09,20.33,19.93,20.14,1231930,18.5686100406985,18.7904351482032,18.4207266356955,18.614823604762,1332866.25362665,0.0,1.0
2022-05-16,19.85,20.17,19.58,20.01,1033406,18.3467849331939,18.6425517432001,18.0972316872512,18.494668338197,1118076.50085257,0.0,1.0
2022-05-17,20.59,20.705,20.12,20.22,1236419,19.0307456813332,19.1370368786791,18.5963381791366,18.6887653072635,1337723.0528056,0.0,1.0
2022-05-18,20.15,20.62,20.025,20.45,859434,18.6240663175747,19.0584738197712,18.508532407416,18.9013477019555,929850.377715749,0.0,1.0
2022-05-19,19.49,20.11,19.39,19.91,1050279,18.014047271937,18.5870954663239,17.9216201438101,18.4022412100701,1136331.96366088,0.0,1.0
2022-05-20,19.3,19.73,18.96,19.61,1062724,17.8384357284959,18.2358723794416,17.5241834928643,18.1249598256893,1149796.62522962,0.0,1.0
2022-05-23,19.95,20.145,19.47,19.72,1227746,18.4392120613209,18.6194449611684,17.9955618463116,18.2266296666289,1328339.44414463,0.0,1.0
2022-05-24,20.02,20.155,19.645,20.03,998398,18.5039110510097,18.628687673981,18.1573093205337,18.5131537638224,1080200.175244,0.0,1.0
2022-05-25,20.21,20.41,19.85,19.85,867404,18.6795225944509,18.8643768507047,18.3467849331939,18.3467849331939,938473.387173593,0.0,1.0
2022-05-26,20.52,20.635,20.43,20.49,936884,18.9660466916443,19.0723378889903,18.8828622763301,18.9383185532062,1013646.12207085,0.0,1.0
2022-05-27,20.59,20.62,20.4,20.43,825466,19.0307456813332,19.0584738197712,18.855134137892,18.8828622763301,893099.262877088,0.0,1.0
2022-05-31,20.57,20.915,20.29,20.46,1652405,19.0122602557078,19.3311338477456,18.7534642969524,18.9105904147682,1787792.2137004,0.0,1.0
2022-06-01,20.57,20.75,20.07,20.52,1041228,19.0122602557078,19.1786290863362,18.5501246150732,18.9660466916443,1126539.38416238,0.0,1.0
2022-06-02,20.34,20.72,20.22,20.68,1273469,18.7996778610158,19.1509009478981,18.6887653072635,19.1139300966474,1377808.68648355,0.0,1.0
2022-06-03,20.06,20.4,20.0,20.28,885969,18.5408819022605,18.855134137892,18.4854256253843,18.7442215841397,958559.481349869,0.0,1.0
2022-06-06,20.33,20.42,20.02,20.13,1121419,18.7904351482032,18.8736195635174,18.5039110510097,18.6055808919493,1213300.70805625,0.0,1.0
2022-06-07,20.56,20.605,20.14,20.32,632429,19.0030175428951,19.0446097505522,18.614823604762,18.7811924353905,684246.078847699,0.0,1.0
2022-06-08,20.18,20.37,20.015,20.3,586453,18.6517944560128,18.8274059994539,18.4992896946034,18.7627070097651,634503.107350342,0.0,1.0
2022-06-09,19.59,19.99,19.57,19.88,539412,18.2358723794416,18.6082230150606,18.2172548476607,18.5058265902654,579466.715939124,0.14,1.0
2022-06-10,18.96,19.39,18.95,19.14,1092498,17.6494201283417,18.0496970616321,17.6401113624512,17.8169779143702,1173622.81193236,0.0,1.0
2022-06-13,18.11,18.69,18.015,18.53,1008105,16.8581750276512,17.3980834492988,16.7697417516917,17.2491431950512,1082963.10366067,0.0,1.0
2022-06-14,18.15,18.44,17.935,18.17,1840136,16.8954100912131,17.1653643020369,16.6952716245679,16.9140276229941,1976777.61117913,0.0,1.0
2022-06-15,18.26,18.535,17.995,18.35,972017,16.9978065160084,17.2537975779965,16.7511242199108,17.0815854090227,1044195.34386888,0.0,1.0
2022-06-16,17.25,17.985,17.13,17.96,1129290,16.0576211610703,16.7418154540203,15.9459159703846,16.7185435392941,1213146.84812888,0.0,1.0
2022-06-17,17.4,17.54,17.07,17.26,2381257,16.1972526494275,16.3275753718941,15.8900633750418,16.0669299269608,2558080.23106094,0.0,1.0
2022-06-21,17.82,17.955,17.5,17.82,1007401,16.5882208168275,16.7138891563489,16.2903403083322,16.5882208168275,1082206.82725595,0.0,1.0
2022-06-22,17.65,17.8,17.5,17.5,1204973,16.4299717966894,16.5696032850465,16.2903403083322,16.2903403083322,1294449.78440471,0.0,1.0
2022-06-23,17.21,17.78,17.1,17.65,1620685,16.0203860975084,16.5509857532656,15.9179896727132,16.4299717966894,1741031.00139003,0.0,1.0
2022-06-24,18.42,18.47,17.39,17.42,3266677,17.146746770256,17.1932905997084,16.187943883537,16.2158701812084,3509248.20586836,0.0,1.0
2022-06-27,18.2,18.5,18.07,18.47,941314,16.9419539206655,17.2212168973798,16.8209399640893,17.1932905997084,1011212.45401941,0.0,1.0
2022-06-28,18.1,18.65,18.06,18.51,958437,16.8488662617608,17.3608483857369,16.8116311981989,17.2305256632703,1029606.94390289,0.0,1.0
2022-06-29,18.18,18.25,17.92,18.08,881333,16.9233363888846,16.9884977501179,16.6813084757322,16.8302487299798,946777.489486282,0.0,1.0
2022-06-30,18.09,18.25,17.75,17.99,741582,16.8395574958703,16.9884977501179,16.5230594555941,16.7464698369655,796649.103356185,0.0,1.0
2022-07-01,18.54,18.6,17.87,18.0,898951,17.2584519609417,17.3143045562845,16.6347646462798,16.755778602856,965703.736216826,0.0,1.0
2022-07-05,18.0,18.225,17.57,18.14,724646,16.755778602856,16.9652258353917,16.3555016695656,16.8861013253227,778455.499392713,0.0,1.0
2022-07-06,17.54,17.93,17.31,17.77,986333,16.3275753718941,16.6906172416227,16.1134737564132,16.5416769873751,1059574.3964398,0.0,1.0
2022-07-07,17.77,17.99,17.69,17.81,643317,16.5416769873751,16.7464698369655,16.4672068602513,16.578912050937,691087.312291547,0.0,1.0
2022-07-08,17.7,17.92,17.62,17.86,523856,16.4765156261417,16.6813084757322,16.4020454990179,16.6254558803894,562755.585609897,0.0,1.0
2022-07-11,17.6,17.7299,17.435,17.59,608745,16.383427967237,16.5043488361543,16.2298333300441,16.3741192013465,653948.124984912,0.0,1.0
2022-07-12,17.77,18.01,17.48,17.54,1142208,16.5416769873751,16.7650873687465,16.2717227765513,16.3275753718941,1227024.09045292,0.0,1.0
2022-07-13,17.14,17.54,17.02,17.47,934468,15.9552247362751,16.3275753718941,15.8435195455894,16.2624140106608,1003858.09568605,0.0,1.0
2022-07-14,16.73,16.9,16.56,16.73,890364,15.5735653347656,15.7318143549037,15.4153163146275,15.5735653347656,956479.097740543,0.0,1.0
2022-07-15,17.14,17.235,16.79,17.06,964209,15.9552247362751,16.0436580122346,15.6294179301085,15.8807546091513,1035807.55101656,0.0,1.0
2022-07-18,17.14,17.53,17.085,17.31,1154552,15.9552247362751,16.3182666060037,15.9040265238775,16.1134737564132,1240284.70968563,0.0,1.0
2022-07-19,17.66,17.83,17.35,17.46,1338143,16.4392805625798,16.5975295827179,16.1507088199751,16.2531052447703,1437508.49010947,0.0,1.0
2022-07-20,17.98,17.99,17.56,17.66,1160908,16.7371610710751,16.7464698369655,16.3461929036751,16.4392805625798,1247112.68245322,0.0,1.0
2022-07-21,18.08,18.08,17.59,17.91,1041195,16.8302487299798,16.8302487299798,16.3741192013465,16.6719997098417,1118510.24319488,0.0,1.0
2022-07-22,18.03,18.36,17.87,18.17,787299,16.7837049005274,17.0908941749131,16.6347646462798,16.9140276229941,845760.876643747,0.0,1.0
2022-07-25,18.35,18.44,18.09,18.25,659625,17.0815854090227,17.1653643020369,16.8395574958703,16.9884977501179,708606.283325812,0.0,1.0
2022-07-26,18.41,18.5,18.21,18.22,739017,17.1374380043655,17.2212168973798,16.951262686556,16.9605714524465,793893.63605775,0.0,1.0
2022-07-27,18.63,18.675,18.32,18.38,769186,17.342230853956,17.3841203004631,17.0536591113512,17.1095117066941,826302.873066134,0.0,1.0
2022-07-28,18.6,18.75,18.2901,18.68,768704,17.3143045562845,17.4539360446417,17.0258259013387,17.3887746834084,825785.081550408,0.0,1.0
2022-07-29,18.75,18.83,18.59,18.59,797223,17.4539360446417,17.5284061717655,17.3049957903941,17.3049957903941,856421.795735236,0.0,1.0
2022-08-01,18.81,18.88,18.43,18.5,742311,17.5097886399845,17.5749500012179,17.1560555361465,17.2212168973798,797432.236167321,0.0,1.0
2022-08-02,18.05,19.32,18.015,19.12,1124018,16.8023224323084,17.9845357003988,16.7697417516917,17.7983603825893,1207483.36914355,0.0,1.0
2022-08-03,18.34,18.42,18.05,18.31,887495,17.0722766431322,17.146746770256,16.8023224323084,17.0443503454608,953397.056540069,0.0,1.0
2022-08-04,18.12,18.5101,18.075,18.32,676341,16.8674837935417,17.2306187509292,16.8255943470346,17.0536591113512,726563.550912814,0.0,1.0
2022-08-05,18.3,18.39,18.12,18.12,728981,17.0350415795703,17.1188204725846,16.8674837935417,16.8674837935417,783112.400265506,0.0,1.0
2022-08-08,18.57,18.68,18.43,18.43,585452,17.2863782586131,17.3887746834084,17.1560555361465,17.1560555361465,628925.473997597,0.0,1.0
2022-08-09,18.79,18.81,18.5,18.58,558854,17.4911711082036,17.5097886399845,17.2212168973798,17.2956870245036,600352.406081886,0.0,1.0
2022-08-10,19.22,19.29,19.05,19.13,662188,17.891448041494,17.9566094027274,17.7331990213559,17.8076691484797,711359.602111738,0.0,1.0
2022-08-11,19.51,19.65,19.36,19.37,590960,18.1614022523178,18.2917249747845,18.0217707639607,18.0310795298512,634842.477459501,0.0,1.0
2022-08-12,19.9,19.93,19.42,19.57,623290,18.5244441220464,18.5523704197178,18.0776233593035,18.2172548476607,669573.182238614,0.0,1.0
2022-08-15,19.91,19.94,19.6,19.65,486548,18.5337528879368,18.5616791856083,18.2451811453321,18.2917249747845,522677.233184929,0.0,1.0
2022-08-16,20.15,20.175,19.835,19.94,686464,18.7571632693083,18.7804351840344,18.4639371437583,18.5616791856083,737438.246999387,0.0,1.0
2022-08-17,19.79,19.945,19.65,19.86,551097,18.4220476972511,18.5663335685535,18.2917249747845,18.4872090584845,592019.400298665,0.0,1.0
2022-08-18,20.22,20.24,19.74,19.88,499918,18.8223246305416,18.8409421623225,18.3755038677988,18.5058265902654,537040.039337008,0.0,1.0
2022-08-19,19.9,20.14,19.725,20.1,598945,18.5244441220464,18.7478545034178,18.361540718963,18.7106194398559,643420.41366925,0.0,1.0
2022-08-22,19.31,19.67,19.24,19.58,634411,17.9752269345083,18.3103425065654,17.910065573275,18.2265636135511,681519.986069378,0.0,1.0
2022-08-23,19.37,19.5,19.35,19.39,505034,18.0310795298512,18.1520934864273,18.0124619980702,18.0496970616321,542535.934346285,0.0,1.0
2022-08-24,19.23,19.395,19.16,19.29,433375,17.9007568073845,18.0543514445773,17.8355954461512,17.9566094027274,465555.805247413,0.0,1.0
2022-08-25,19.52,19.6,19.09,19.21,505018,18.1707110182083,18.2451811453321,17.7704340849178,17.8821392756036,542518.746246179,0.0,1.0
2022-08-26,18.91,19.64,18.905,19.57,526435,17.6028762988893,18.282416208894,17.598221915944,18.2172548476607,565526.092495925,0.0,1.0
2022-08-29,18.71,18.83,18.46,18.68,450225,17.4167009810798,17.5284061717655,17.1839818338179,17.3887746834084,483657.023172809,0.0,1.0
2022-08-30,18.55,18.79,18.47,18.78,460223,17.2677607268322,17.4911711082036,17.1932905997084,17.4818623423131,494397.437227297,0.0,1.0
2022-08-31,18.41,18.62,18.31,18.53,937607,17.1374380043655,17.3329220880655,17.0443503454608,17.2491431950512,1007230.18607583,0.0,1.0
2022-09-01,18.22,18.32,18.045,18.32,648598,16.9605714524465,17.0536591113512,16.7976680493632,17.0536591113512,696760.459583181,0.0,1.0
2022-09-02,18.04,18.655,17.96,18.38,774894,16.7930136664179,17.3655027686822,16.7185435392941,17.1095117066941,832434.727779381,0.0,1.0
2022-09-06,17.81,18.19,17.705,18.19,1460681,16.578912050937,16.932645154775,16.481170009087,16.932645154775,1569145.70329298,0.0,1.0
2022-09-07,18.16,18.17,17.635,17.68,658313,16.9047188571036,16.9140276229941,16.4160086478537,16.4578980943608,707196.859117024,0.0,1.0
2022-09-08,18.62,18.66,17.94,17.96,836306,17.4632448105322,17.500759836978,16.8254893609531,16.844246874176,891702.423515727,0.14,1.0
2022-09-09,19.05,19.17,18.68,18.8,712319,17.8665313448248,17.9790764241623,17.5195173502009,17.6320624295384,759502.596676695,0.0,1.0
2022-09-12,19.43,19.44,19.03,19.14,1056426,18.2229240960601,18.2323028526716,17.8477738316019,17.9509401543279,1126403.04441799,0.0,1.0
2022-09-13,18.77,19.51,18.685,19.2,1163781,17.603926159704,18.2979541489518,17.5242067285066,18.0072126939966,1240869.17724082,0.0,1.0
2022-09-14,19.02,19.055,18.7,18.86,1050595,17.8383950749904,17.8712207231305,17.5382748634238,17.6883349692071,1120185.80236601,0.0,1.0
2022-09-15,19.1,19.32,18.93,19.05,908243,17.9134251278821,18.1197577733341,17.7539862654873,17.8665313448248,968404.488597708,0.0,1.0
2022-09-16,19.06,19.095,18.61,18.9,1917708,17.8759101014362,17.9087357495763,17.4538660539207,17.7258499956529,2044735.86366175,0.0,1.0
2022-09-19,19.6,19.61,18.85,18.85,790480,18.3823629584549,18.3917417150664,17.6789562125957,17.6789562125957,842840.935902305,0.0,1.0
2022-09-20,19.16,19.48,18.94,19.36,715724,17.9696976675508,18.2698178791174,17.7633650220988,18.1572727997799,763133.141898267,0.0,1.0
2022-09-21,18.9,19.46,18.89,19.31,629691,17.7258499956529,18.2510603658945,17.7164712390415,18.1103790167227,671401.365966577,0.0,1.0
2022-09-22,18.77,18.93,18.66,18.93,606619,17.603926159704,17.7539862654873,17.500759836978,17.7539862654873,646801.090092249,0.0,1.0
2022-09-23,18.0,18.65,17.63,18.51,1079597,16.8817619006218,17.4913810803665,16.534747905998,17.3600784878061,1151108.87799479,0.0,1.0
2022-09-26,17.98,18.27,17.85,17.87,1008258,16.8630043873989,17.1349883291312,16.74108055145,16.7598380646729,1075044.42408535,0.0,1.0
2022-09-27,17.72,18.21,17.48,18.14,763640,16.6191567155011,17.0787157894624,16.3940665568261,17.0130644931822,814223.069897322,0.0,1.0
2022-09-28,18.24,18.41,17.665,17.71,664265,17.1068520592968,17.2662909216916,16.5675735541381,16.6097779588896,708265.527637821,0.0,1.0
2022-09-29,17.99,18.06,17.71,17.99,659636,16.8723831440104,16.9380344402906,16.6097779588896,16.8723831440104,703329.905367439,0.0,1.0
2022-09-30,17.97,18.46,17.93,18.05,965002,16.8536256307875,17.3131847047488,16.8161106043416,16.9286556836791,1028923.17177866,0.0,1.0
2022-10-03,18.35,18.585,17.82,18.27,987865,17.2100183820228,17.4304191623921,16.7129442816156,17.1349883291312,1053300.60361443,0.0,1.0
2022-10-04,19.32,19.391,18.54,18.54,1073656,18.1197577733341,18.1863469452755,17.3882147576405,17.3882147576405,1144774.34960673,0.0,1.0
2022-10-05,19.21,19.28,18.87,19.0,847673,18.0165914506081,18.0822427468883,17.6977137258186,17.8196375617675,903822.366991087,0.0,1.0
2022-10-06,19.11,19.205,18.87,19.03,526975,17.9228038844935,18.0119020723024,17.6977137258186,17.8477738316019,561881.517808317,0.0,1.0
2022-10-07,18.72,19.13,18.64,19.04,802645,17.5570323766467,17.9415613977164,17.4820023237551,17.8571525882133,855811.738433998,0.0,1.0
2022-10-10,18.86,19.15,18.72,18.89,624531,17.6883349692071,17.9603189109394,17.5570323766467,17.7164712390415,665899.570564724,0.0,1.0
2022-10-11,18.89,19.325,18.68,18.82,869746,17.7164712390415,18.1244471516398,17.5195173502009,17.6508199427613,927357.469685869,0.0,1.0
2022-10-12,18.74,18.95,18.54,18.79,734434,17.5757898898696,17.7727437787102,17.3882147576405,17.6226836729269,783082.481427076,0.0,1.0
2022-10-13,19.59,19.74,18.27,18.48,810307,18.3729842018434,18.5136655510153,17.1349883291312,17.3319422179718,863981.264862098,0.0,1.0
2022-10-14,19.37,20.1,19.255,19.77,775813,18.1666515563914,18.8513007890277,18.0587958553596,18.5418018208497,827202.402344367,0.0,1.0
2022-10-17,19.73,20.01,19.48,19.91,786348,18.5042867944038,18.7668919795246,18.2698178791174,18.6731044134101,838435.23462315,0.0,1.0
2022-10-18,20.09,20.43,19.95,20.17,748183,18.8419220324163,19.1607997572058,18.7106194398559,18.9169520853079,797742.207198403,0.0,1.0
2022-10-19,19.88,20.18,19.68,19.85,605809,18.6449681435757,18.9263308419194,18.4573930113466,18.6168318737413,645937.436162887,0.0,1.0
2022-10-20,19.41,19.925,19.315,19.77,609513,18.2041665828372,18.6871725483272,18.1150683950284,18.5418018208497,649886.78697073,0.0,1.0
2022-10-21,19.97,20.065,19.5,19.51,681425,18.7293769530788,18.8184751408876,18.2885753923403,18.2979541489518,726562.196067235,0.0,1.0
2022-10-24,20.53,20.555,19.97,20.06,798478,19.2545873233204,19.278034214849,18.7293769530788,18.8137857625819,851368.718775174,0.0,1.0
2022-10-25,20.78,20.87,20.3,20.31,1022844,19.4890562386068,19.5734650481099,19.0388759212569,19.0482546778683,1090596.59225035,0.0,1.0
2022-10-26,20.69,21.09,20.68,20.91,673837,19.4046474291037,19.7797976935619,19.3952686724922,19.6109800745557,718471.571356139,0.0,1.0
2022-10-27,20.88,21.21,20.78,20.88,665027,19.5828438047213,19.8923427728994,19.4890562386068,19.5828438047213,709078.002075073,0.0,1.0
2022-10-28,22.02,22.14,20.94,21.05,1100852,20.6520220584274,20.7645671377649,19.6391163443901,19.7422826671161,1173771.79684486,0.0,1.0
2022-10-31,22.06,22.14,21.79,21.79,993942,20.6895370848732,20.7645671377649,20.4363106563639,20.4363106563639,1059780.14056347,0.0,1.0
2022-11-01,22.09,22.205,21.0,21.26,1301777,20.7176733547076,20.8255290557393,19.6953888840588,19.9392365559567,1388005.95210011,0.0,1.0
2022-11-02,21.33,22.16,21.23,22.11,1095081,20.0048878522369,20.7833246509878,19.9111002861223,20.7364308679305,1167618.52915802,0.0,1.0
2022-11-03,21.12,21.32,20.82,21.02,688494,19.8079339633963,19.9955090956254,19.5265712650526,19.7141463972817,734099.442519889,0.0,1.0
2022-11-04,21.75,21.76,21.21,21.32,609166,20.3987956299181,20.4081743865295,19.8923427728994,19.9955090956254,649516.801892348,0.0,1.0
2022-11-07,21.75,21.92,21.35,21.85,547145,20.3987956299181,20.5582344923128,20.0236453654598,20.4925831960326,583387.566888809,0.0,1.0
2022-11-08,21.88,22.02,21.51,21.68,913442,20.520719465867,20.6520220584274,20.1737054712431,20.3331443336379,973947.867336901,0.0,1.0
2022-11-09,21.47,21.935,21.435,21.63,542386,20.1361904447973,20.57230262723,20.1033647966572,20.2862505505806,578313.333493962,0.0,1.0
2022-11-10,22.94,22.94,21.98,22.22,1723528,21.5148676666814,21.5148676666814,20.6145070319816,20.8395971906565,1837693.49328741,0.0,1.0
2022-11-11,22.77,23.14,22.71,23.0,867919,21.3554288042866,21.7024427989105,21.2991562646179,21.5711402063501,925409.450267425,0.0,1.0
2022-11-14,22.42,22.73,22.39,22.61,877250,21.0271723228857,21.3179137778408,20.9990360530513,21.2053686985033,935358.530285771,0.0,1.0
2022-11-15,22.4,22.815,22.315,22.64,1031102,21.0084148096627,21.3976332090382,20.9286953784654,21.2335049683377,1099401.59737215,0.0,1.0
2022-11-16,22.08,22.41,22.01,22.32,732371,20.7082945980961,21.0177935662742,20.6426433018159,20.9333847567711,780882.829505754,0.0,1.0
2022-11-17,22.17,22.185,21.71,21.83,523419,20.7927034075992,20.8067715425164,20.3612806034722,20.4738256828097,558089.970434482,0.0,1.0
2022-11-18,22.7,22.72,22.392,22.56,727386,21.2897775080064,21.3085350212294,21.0009118043736,21.158474915446,775567.626002221,0.0,1.0
2022-11-21,22.67,22.71,22.355,22.58,689570,21.2616412381721,21.2991562646179,20.9662104049112,21.177232428669,735246.716134693,0.0,1.0
2022-11-22,23.06,23.19,22.73,22.95,546983,21.6274127460189,21.7493365819678,21.3179137778408,21.5242464232929,583214.836102938,0.0,1.0
2022-11-23,23.04,23.12,22.825,22.93,433371,21.608655232796,21.6836852856876,21.4070119656496,21.5054889100699,462077.243235651,0.0,1.0
2022-11-25,23.21,23.25,23.11,23.17,216383,21.7680940951907,21.8056091216366,21.6743065290762,21.7305790687449,230716.08419359,0.0,1.0
2022-11-28,22.88,23.18,22.8,23.02,518623,21.4585951270127,21.7399578253564,21.383565074121,21.589897719573,552976.286181131,0.0,1.0
2022-11-29,23.01,23.03,22.72,22.79,474523,21.5805189629616,21.5992764761845,21.3085350212294,21.3741863175095,505955.12780484,0.0,1.0
2022-11-30,23.48,23.48,22.68,23.0,860459,22.0213205237001,22.0213205237001,21.2710199947835,21.5711402063501,917455.304201954,0.0,1.0
2022-12-01,23.24,23.64,23.17,23.59,579685,21.7962303650251,22.1713806294834,21.7305790687449,22.1244868464261,618082.997581884,0.0,1.0
2022-12-02,23.13,23.265,22.95,22.95,484451,21.6930640422991,21.8196772565537,21.5242464232929,21.5242464232929,516540.752756309,0.0,1.0
2022-12-05,22.67,23.0,22.49,22.98,585547,21.2616412381721,21.5711402063501,21.0928236191659,21.5523826931272,624333.293055848,0.0,1.0
2022-12-06,22.68,22.8,22.325,22.6,567362,21.2710199947835,21.383565074121,20.9380741350768,21.1959899418919,604943.729221997,0.0,1.0
2022-12-07,22.63,22.91,22.51,22.58,526747,21.2241262117262,21.486731396847,21.1115811323888,21.177232428669,561638.415220793,0.0,1.0
2022-12-08,22.66,22.73,22.415,22.61,718302,21.383565074121,21.4496219829996,21.152365893046,21.3363815677792,761179.123480142,0.14,1.0
2022-12-09,22.36,22.69,22.33,22.5,563242,21.10046403607,21.4118751779261,21.0721539322649,21.2325778538271,596863.23004419,0.0,1.0
2022-12-12,22.38,22.41,22.06,22.38,702716,21.1193374386067,21.1476475424118,20.8173629980189,21.1193374386067,744662.758749762,0.0,1.0
2022-12-13,22.32,23.04,22.28,23.04,931618,21.0627172309965,21.742159722319,21.024970425923,21.742159722319,987228.453572902,0.0,1.0
2022-12-14,22.36,22.64,22.19,22.39,890748,21.10046403607,21.3646916715843,20.9400401145077,21.1287741398751,943918.827849134,0.0,1.0
2022-12-15,21.72,22.2,21.64,22.04,892637,20.4965151548944,20.9494768157761,20.4210215447475,20.7984895954822,945920.586669597,0.0,1.0
2022-12-16,21.75,21.79,21.39,21.39,1633569,20.5248252586996,20.562572063773,20.1851040130383,20.1851040130383,1731080.54768653,0.0,1.0
2022-12-19,21.57,21.98,21.35,21.73,904240,20.3549646358689,20.741869387872,20.1473572079648,20.5059518561628,958216.19683042,0.0,1.0
2022-12-20,22.2,22.34,21.725,21.78,609861,20.9494768157761,21.0815906335332,20.5012335055286,20.5531353625047,646265.027000792,0.0,1.0
2022-12-21,22.74,22.805,22.48,22.5,737032,21.4590586842679,21.5203972425123,21.2137044512904,21.2325778538271,781027.160911172,0.0,1.0
2022-12-22,22.53,22.69,22.09,22.68,503904,21.2608879576322,21.4118751779261,20.8456731018241,21.4024384766577,533983.206281116,0.0,1.0
2022-12-23,22.86,22.875,22.47,22.51,409380,21.5722990994884,21.5864541513909,21.204267750022,21.2420145550955,433816.848025343,0.0,1.0
2022-12-27,22.75,23.07,22.64,22.97,512119,21.4684953855363,21.7704698261241,21.3646916715843,21.6761028134404,542688.578811596,0.0,1.0
2022-12-28,22.38,22.9173,22.38,22.9,410275,21.1193374386067,21.6263713977561,21.1193374386067,21.6100459045618,434765.272665001,0.0,1.0
2022-12-29,22.97,23.0775,22.47,22.56,478081,21.6761028134404,21.7775473520754,21.204267750022,21.2891980614373,506618.771119264,0.0,1.0
2022-12-30,22.85,22.97,22.72,22.76,438042,21.56286239822,21.6761028134404,21.4401852817312,21.4779320868047,464189.749725726,0.0,1.0
2023-01-03,23.13,23.14,22.78,23.07,692254,21.8270900337343,21.8365267350026,21.4968054893414,21.7704698261241,733576.257542958,0.0,1.0
2023-01-04,23.38,23.51,23.24,23.36,729393,22.0630075654435,22.1856846819323,21.9308937476863,22.0441341629067,772932.171165541,0.0,1.0
2023-01-05,23.47,23.47,23.015,23.35,754659,22.1479378768588,22.1479378768588,21.7185679691481,22.0346974616384,799706.357696902,0.0,1.0
2023-01-06,23.82,23.97,23.62,23.67,585852,22.4782224212516,22.6197729402772,22.2894883958843,22.3366719022261,620822.873734291,0.0,1.0
2023-01-09,22.94,23.77,22.87,23.77,781923,21.6477927096353,22.4310389149098,21.5817358007567,22.4310389149098,828597.809513217,0.0,1.0
2023-01-10,23.47,23.53,22.85,22.94,656905,22.1479378768588,22.204558084469,21.56286239822,21.6477927096353,696117.193199688,0.0,1.0
2023-01-11,23.61,23.69,23.36,23.46,537344,22.2800516946159,22.3555453047629,22.0441341629067,22.1385011755904,569419.317957229,0.0,1.0
2023-01-12,23.21,23.65,23.125,23.64,724207,21.9025836438812,22.3177984996894,21.8223716831001,22.308361798421,767436.606717208,0.0,1.0
2023-01-13,23.16,23.25,22.94,23.03,714352,21.8554001375394,21.9403304489547,21.6477927096353,21.7327230210506,756993.338757634,0.0,1.0
2023-01-17,23.02,23.22,22.895,23.22,400535,21.7232863197822,21.9120203451496,21.6053275539276,21.9120203451496,424443.869323932,0.0,1.0
2023-01-18,22.65,23.14,22.565,22.96,820182,21.3741283728526,21.8365267350026,21.2939164120715,21.666666112172,869140.578550792,0.0,1.0
2023-01-19,22.54,22.605,22.35,22.58,463169,21.2703246589006,21.331663217145,21.0910273348016,21.3080714639741,490816.639022547,0.0,1.0
2023-01-20,22.96,22.96,22.35,22.65,520694,21.666666112172,21.666666112172,21.0910273348016,21.3741283728526,551775.44058261,0.0,1.0
2023-01-23,23.01,23.18,22.83,22.94,381797,21.7138496185139,21.8742735400761,21.5439889956833,21.6477927096353,404587.354354223,0.0,1.0
2023-01-24,23.47,23.585,22.815,22.83,745473,22.1479378768588,22.256459941445,21.5298339437807,21.5439889956833,789972.023909318,0.0,1.0
2023-01-25,25.33,25.34,23.46,23.5,1520221,23.9031643127752,23.9126010140435,22.1385011755904,22.1762479806639,1610966.54092026,0.0,1.0
2023-01-26,25.31,25.59,25.005,25.42,1154105,23.8842909102384,24.1485185457527,23.5964715215532,23.9880946241905,1222996.22206822,0.0,1.0
2023-01-27,25.47,25.505,25.155,25.22,675962,24.0352781305323,24.0683065849716,23.7380220405787,23.7993605988231,716311.750024201,0.0,1.0
2023-01-30,25.11,25.45,24.9804,25.35,863615,23.6955568848711,24.0164047279956,23.573257236433,23.9220377153119,915166.195728679,0.0,1.0
2023-01-31,25.76,25.77,25.04,25.1,854335,24.308942467315,24.3183791685833,23.6294999759925,23.6861201836027,905332.250861624,0.0,1.0
2023-02-01,26.11,26.26,25.6,25.63,945373,24.6392270117078,24.7807775307333,24.1579552470211,24.1862653508262,1001804.52163824,0.0,1.0
2023-02-02,25.3,26.17,25.03,26.08,826609,23.8748542089701,24.695847219318,23.6200632747241,24.6109169079027,875951.221186625,0.0,1.0
2023-02-03,25.27,25.47,25.12,25.21,735413,23.846544105165,24.0352781305323,23.7049935861394,23.7899238975547,779311.519021109,0.0,1.0
2023-02-06,25.25,25.34,24.86,25.0,614711,23.8276707026282,23.9126010140435,23.4596393531619,23.591753170919,651404.53482463,0.0,1.0
2023-02-07,25.44,25.625,24.9,24.91,1217162,24.0069680267272,24.181547000192,23.4973861582353,23.5068228595037,1289817.24162446,0.0,1.0
2023-02-08,25.65,25.68,23.14,24.8,1449290,24.2051387533629,24.233448857168,21.8365267350026,23.4030191455517,1535801.50391971,0.0,1.0
2023-02-09,25.52,26.0749,25.305,25.95,852714,24.0824616368741,24.6061041902559,23.8795725596042,24.4882397914139,903614.489586896,0.0,1.0
2023-02-10,25.87,25.9,25.14,25.5,784599,24.412746181267,24.4410562850721,23.7238669886762,24.0635882343374,831433.546201174,0.0,1.0
2023-02-13,26.1,26.125,25.78,25.78,714717,24.6297903104395,24.6533820636104,24.3278158698517,24.3278158698517,757380.12645984,0.0,1.0
2023-02-14,25.57,26.25,25.5,25.97,1380038,24.129645143216,24.771340829465,24.0635882343374,24.5071131939507,1462415.69034931,0.0,1.0
2023-02-15,25.48,25.58,25.22,25.36,698818,24.0447148318007,24.1390818444843,23.7993605988231,23.9314744165803,740532.078028664,0.0,1.0
2023-02-16,25.45,25.7,25.21,25.27,735476,24.0164047279956,24.2523222597048,23.7899238975547,23.846544105165,779378.279638202,0.0,1.0
2023-02-17,25.41,25.71,25.295,25.57,668005,23.9786579229221,24.2617589609731,23.8701358583359,24.129645143216,707879.778116102,0.0,1.0
2023-02-21,24.62,25.22,24.58,25.19,933745,23.2331585227211,23.7993605988231,23.1954117176476,23.771050495018,989482.419169045,0.0,1.0
2023-02-22,25.02,25.03,24.54,24.62,1320900,23.6106265734558,23.6200632747241,23.1576649125741,23.2331585227211,1399747.60505319,0.0,1.0
2023-02-23,25.43,26.35,25.16,25.5,1881536,23.9975313254588,24.8657078421487,23.7427403912129,24.0635882343374,1993849.27687287,0.0,1.0
2023-02-24,25.96,26.0,25.2,25.2,1030548,24.4976764926823,24.5354232977558,23.7804871962864,23.7804871962864,1092063.81625586,0.0,1.0
2023-02-27,25.48,26.18,25.48,26.04,1049100,24.0447148318007,24.7052839205864,24.0447148318007,24.5731701028293,1111723.22845129,0.0,1.0
2023-02-28,25.62,26.19,25.49,25.66,1199804,24.1768286495578,24.7147206218548,24.054151533069,24.2145754546313,1271423.1020768,0.0,1.0
2023-03-01,25.64,26.17,25.47,25.47,1182487,24.1957020520946,24.695847219318,24.0352781305323,24.0352781305323,1253072.40991486,0.0,1.0
2023-03-02,25.54,25.585,25.27,25.49,810524,24.1013350394109,24.1438001951185,23.846544105165,24.054151533069,858906.069981175,0.0,1.0
2023-03-03,25.89,25.94,25.41,25.94,540678,24.4316195838037,24.4788030901456,23.9786579229221,24.4788030901456,572952.332201493,0.0,1.0
2023-03-06,25.56,26.03,25.485,25.9,719268,24.1202084419476,24.5637334015609,24.0494331824349,24.4410562850721,762202.786275571,0.0,1.0
2023-03-07,25.19,25.75,25.12,25.55,717219,23.771050495018,24.2995057660466,23.7049935861394,24.1107717406792,760031.476681541,0.0,1.0
2023-03-08,24.7,25.29,24.3425,25.27,970247,23.308652132868,23.8654175077017,22.9712900625239,23.846544105165,1028163.30877436,0.0,1.0
2023-03-09,23.64,24.67,23.545,24.62,710625,22.4404756161782,23.4182120749203,22.3502960398864,23.3707491400299,748610.470086865,0.14,1.0
2023-03-10,22.77,23.35,22.625,23.35,1311673,21.6146205490853,22.1651905938139,21.4769780379032,22.1651905938139,1381786.65418505,0.0,1.0
2023-03-13,21.3,22.1,21.09,22.06,1671665,20.2192102633077,20.978617221554,20.0198659367681,20.9406468736417,1761021.52538648,0.0,1.0
2023-03-14,22.19,22.605,21.97,22.26,1600755,21.0640505043568,21.457992863947,20.855213590839,21.1304986132033,1686321.13005298,0.0,1.0
2023-03-15,21.21,21.58,20.56,21.41,1490383,20.133776980505,20.485002698694,19.5167588269299,20.3236287200666,1570049.34844605,0.0,1.0
2023-03-16,21.71,21.82,20.42,20.98,1452898,20.608406329409,20.7128247861678,19.3838626092368,19.9154474800092,1530560.63995534,0.0,1.0
2023-03-17,20.98,21.63,20.8298,21.58,2463084,19.9154474800092,20.5324656335843,19.7728688235985,20.485002698694,2594744.72626694,0.0,1.0
2023-03-20,21.6,22.055,21.165,21.26,1514367,20.5039878726501,20.9359005801527,20.0910603391037,20.1812399153954,1595315.37977701,0.0,1.0
2023-03-21,22.06,22.455,22.025,22.3,1330053,20.9406468736417,21.3156040592758,20.9074228192185,21.1684689611156,1401149.13149755,0.0,1.0
2023-03-22,21.2,22.04,21.17,22.0,1096438,20.124284393527,20.9216616996856,20.0958066325927,20.8836913517733,1155046.56689689,0.0,1.0
2023-03-23,20.96,21.805,20.82,21.26,1525199,19.8964623060531,20.6985859057007,19.76356608836,20.1812399153954,1606726.38925737,0.0,1.0
2023-03-24,21.12,21.12,20.36,20.61,1335284,20.0483436977023,20.0483436977023,19.3269070873683,19.5642217618203,1406659.74732028,0.0,1.0
2023-03-27,21.61,21.72,21.3,21.63,874691,20.5134804596282,20.6178989163871,20.2192102633077,20.5324656335843,921446.389714337,0.0,1.0
2023-03-28,21.53,21.75,21.34,21.49,575019,20.4375397638036,20.6463766773213,20.2571806112201,20.3995694158912,605755.840139144,0.0,1.0
2023-03-29,21.87,21.92,21.67,21.81,813592,20.7602877210582,20.8077506559486,20.5704359814967,20.7033321991898,857081.427727584,0.0,1.0
2023-03-30,21.99,22.255,21.77,22.11,710353,20.8741987647952,21.1257523197143,20.6653618512774,20.9881098085321,748323.930705527,0.0,1.0
2023-03-31,22.19,22.22,21.97,22.17,1071139,21.0640505043568,21.092528265291,20.855213590839,21.0450653304006,1128395.24407159,0.0,1.0
2023-04-03,22.5,22.53,22.075,22.19,1111723,21.3583207006772,21.3867984616114,20.9548857541089,21.0640505043568,1171148.60529306,0.0,1.0
2023-04-04,22.03,22.72,21.56,22.47,818905,20.9121691127075,21.5671576141949,20.4660175247378,21.329842939743,862678.426746153,0.0,1.0
2023-04-05,21.73,22.01,21.6,21.71,944453,20.6273915033651,20.8931839387513,20.5039878726501,20.608406329409,994937.420306001,0.0,1.0
2023-04-06,21.74,22.02,21.69,21.88,570462,20.6368840903432,20.9026765257294,20.5894211554528,20.7697803080363,600955.252048118,0.0,1.0
2023-04-10,21.98,22.225,21.645,21.73,712374,20.8647061778171,21.09727455878,20.5467045140515,20.6273915033651,750452.960447017,0.0,1.0
2023-04-11,21.98,22.2,21.93,22.07,770078,20.8647061778171,21.0735430913348,20.8172432429267,20.9501394606198,811241.44743508,0.0,1.0
2023-04-12,22.14,22.32,21.965,22.19,707038,21.0165875694664,21.1874541350718,20.85046729735,21.0640505043568,744831.731995464,0.0,1.0
2023-04-13,22.23,22.29,21.93,22.13,628694,21.1020208522691,21.1589763741375,20.8172432429267,21.0070949824883,662299.962541132,0.0,1.0
2023-04-14,21.91,22.565,21.76,22.33,537044,20.7982580689706,21.4200225160347,20.6558692642994,21.1969467220499,565750.939380587,0.0,1.0
2023-04-17,22.27,22.31,21.62,21.79,528773,21.1399912001814,21.1779615480937,20.5229730466063,20.6843470252336,557037.824589963,0.0,1.0
2023-04-18,22.31,22.42,22.19,22.4,412554,21.1779615480937,21.2823800048526,21.0640505043568,21.2633948308964,434606.49973786,0.0,1.0
2023-04-19,22.4,22.56,22.21,22.31,479717,21.2633948308964,21.4152762225457,21.0830356783129,21.1779615480937,505359.60440269,0.0,1.0
2023-04-20,22.11,22.43,21.98,22.32,491959,20.9881098085321,21.2918725918306,20.8647061778171,21.1874541350718,518255.983470135,0.0,1.0
2023-04-21,21.85,22.13,21.64,22.13,473033,20.7413025471021,21.0070949824883,20.5419582205624,21.0070949824883,498318.32048774,0.0,1.0
2023-04-24,21.97,22.12,21.77,21.77,574252,20.855213590839,20.9976023955102,20.6653618512774,20.6653618512774,604947.841221915,0.0,1.0
2023-04-25,21.5,21.92,21.46,21.77,411823,20.4090620028693,20.8077506559486,20.371091654957,20.6653618512774,433836.425150514,0.0,1.0
2023-04-26,21.26,21.695,21.15,21.26,546163,20.1812399153954,20.5941674489419,20.0768214586366,20.1812399153954,575357.382830682,0.0,1.0
2023-04-27,21.92,21.94,21.345,21.39,793891,20.8077506559486,20.8267358299048,20.2619269047091,20.3046435461105,836327.338199097,0.0,1.0
2023-04-28,22.44,22.575,21.68,21.68,748835,21.3013651788087,21.4295151030128,20.5799285684747,20.5799285684747,788862.93244327,0.0,1.0
2023-05-01,22.75,22.87,22.265,22.28,1183718,21.5956353751292,21.7095464188661,21.1352449066923,21.1494837871595,1246991.99779108,0.0,1.0
2023-05-02,22.66,22.7,20.145,21.61,1635948,21.5102020923265,21.5481724402388,19.1228164673396,20.5134804596282,1723395.32287446,0.0,1.0
2023-05-03,21.46,23.14,21.41,23.0,1321798,20.371091654957,21.9658462672742,20.3236287200666,21.8329500495811,1392452.87196465,0.0,1.0
2023-05-04,20.48,21.25,19.95,21.12,1259659,19.4408181311053,20.1717473284174,18.9377110212671,20.0483436977023,1326992.31822572,0.0,1.0
2023-05-05,21.36,21.63,20.7,21.01,962686,20.2761657851762,20.5324656335843,19.649655044623,19.9439252409435,1014145.03993815,0.0,1.0
2023-05-08,21.68,23.0,21.66,22.5,1503279,20.5799285684747,21.8329500495811,20.5609433945186,21.3583207006772,1583634.68617304,0.0,1.0
2023-05-09,21.34,21.69,21.34,21.44,745989,20.2571806112201,20.5894211554528,20.2571806112201,20.3521064810009,785864.803475293,0.0,1.0
2023-05-10,21.24,21.65,20.995,21.65,869947,20.1622547414393,20.5514508075405,19.9296863604763,20.5514508075405,916448.805798639,0.0,1.0
2023-05-11,21.21,21.29,20.83,20.88,506435,20.133776980505,20.2097176763297,19.773058675338,19.8205216102284,533505.777897545,0.0,1.0
2023-05-12,21.0,21.43,20.78,21.29,525569,19.9344326539654,20.3426138940228,19.7255957404477,20.2097176763297,553662.559230373,0.0,1.0
2023-05-15,21.46,21.5,21.06,21.07,827057,20.371091654957,20.4090620028693,19.9913881758339,20.0008807628119,871266.180557444,0.0,1.0
2023-05-16,21.13,21.47,21.12,21.38,865947,20.0578362846804,20.3805842419351,20.0483436977023,20.2951509591324,912234.991367193,0.0,1.0
2023-05-17,22.06,22.205,21.27,21.27,1309718,20.9406468736417,21.0782893848239,20.1907325023735,20.1907325023735,1379727.15238168,0.0,1.0
2023-05-18,22.44,22.48,21.83,21.94,899603,21.3013651788087,21.339335526721,20.7223173731459,20.8267358299048,947690.025993394,0.0,1.0
2023-05-19,22.05,22.675,21.96,22.61,882902,20.9311542866637,21.5244409727936,20.8457210038609,21.4627391574361,930096.29728849,0.0,1.0
2023-05-22,22.22,22.5166,22.015,22.33,886559,21.092528265291,21.3740783950608,20.8979302322404,21.1969467220499,933948.777132442,0.0,1.0
2023-05-23,22.19,22.645,22.03,22.03,702314,21.0640505043568,21.4959632118593,20.9121691127075,20.9121691127075,739855.217151924,0.0,1.0
2023-05-24,21.75,21.97,21.58,21.97,598003,20.6463766773213,20.855213590839,20.485002698694,20.855213590839,629968.417862242,0.0,1.0
2023-05-25,22.06,22.11,21.68,21.69,659574,20.9406468736417,20.9881098085321,20.5799285684747,20.5894211554528,694830.609951909,0.0,1.0
2023-05-26,22.1,22.24,21.895,22.04,579992,20.978617221554,21.1115134392471,20.7840191885034,20.9216616996856,610994.664931043,0.0,1.0
2023-05-30,22.22,22.345,21.79,22.04,986846,21.092528265291,21.211185602517,20.6843470252336,20.9216616996856,1039596.47910409,0.0,1.0
2023-05-31,21.71,22.12,21.52,22.0,879686,20.608406329409,20.9976023955102,20.4280471768255,20.8836913517733,926708.390485607,0.0,1.0
2023-06-01,21.69,22.0909,21.62,21.82,1058514,20.5894211554528,20.969978967404,20.5229730466063,20.7128247861678,1115095.39227234,0.0,1.0
2023-06-02,23.01,23.08,22.11,22.11,1035894,21.8424426365592,21.9088907454058,20.9881098085321,20.9881098085321,1091266.2716625,0.0,1.0
2023-06-05,22.58,22.94,22.44,22.85,738790,21.4342613965018,21.7759945277127,21.3013651788087,21.69056124491,778280.990952298,0.0,1.0
2023-06-06,23.28,23.385,22.61,22.67,900170,22.0987424849673,22.1984146482372,21.4627391574361,21.5196946793045,948287.334189053,0.0,1.0
2023-06-07,23.85,24.03,23.26,23.45,1049460,22.6398199427178,22.8106865083232,22.0797573110112,22.2601164635947,1105557.42330676,0.0,1.0
2023-06-08,23.43,23.78,23.225,23.53,892874,22.3835200943097,22.717887658672,22.1876762351832,22.4790536841275,934617.867603329,0.15,1.0
2023-06-09,23.44,23.65,23.285,23.56,605879,22.3930734532915,22.5936939919089,22.2449963890739,22.5077137610728,634205.205892026,0.0,1.0
2023-06-12,23.55,23.72,23.29,23.37,679330,22.4981604020911,22.6605675047813,22.2497730685648,22.326199940419,711090.205335768,0.0,1.0
2023-06-13,23.92,24.13,23.47,23.52,913598,22.8516346844169,23.0522552230343,22.4217335302368,22.4695003251457,956310.761212295,0.0,1.0
2023-06-14,23.41,24.235,23.33,23.94,715816,22.3644133763461,23.152565492343,22.2879865044919,22.8707414023805,749282.007893998,0.0,1.0
2023-06-15,23.33,23.51,23.1,23.2,720059,22.2879865044919,22.4599469661639,22.068259247911,22.1637928377288,753723.377686645,0.0,1.0
2023-06-16,23.0,23.5,22.925,23.5,1382088,21.9727256580932,22.4503936071822,21.9010754657298,22.4503936071822,1446703.72236189,0.0,1.0
2023-06-20,22.65,22.9,22.52,22.84,823642,21.6383580937309,21.8771920682754,21.5141644269678,21.8198719143847,862149.115898257,0.0,1.0
2023-06-21,22.72,22.925,22.37,22.53,748276,21.7052316066034,21.9010754657298,21.3708640422411,21.5237177859495,783259.585897615,0.0,1.0
2023-06-22,22.44,22.61,22.27,22.58,571881,21.4377375551135,21.6001446578038,21.2753304524233,21.5714845808584,598617.722929394,0.0,1.0
2023-06-23,22.19,22.37,22.06,22.12,1443794,21.198903580569,21.3708640422411,21.0747099138059,21.1320300676966,1511294.61664074,0.0,1.0
2023-06-26,22.39,22.65,22.19,22.22,669552,21.3899707602046,21.6383580937309,21.198903580569,21.2275636575144,700855.061844722,0.0,1.0
2023-06-27,22.98,23.085,22.5,22.61,646645,21.9536189401296,22.0539292094383,21.4950577090042,21.6001446578038,676877.108076117,0.0,1.0
2023-06-28,23.14,23.15,22.68,22.93,899928,22.1064726838381,22.1160260428199,21.6670181706762,21.9058521452207,942001.657968009,0.0,1.0
2023-06-29,23.53,23.55,23.2,23.2,516680,22.4790536841275,22.4981604020911,22.1637928377288,22.1637928377288,540835.952030508,0.0,1.0
2023-06-30,23.67,23.815,23.52,23.77,625046,22.6128007098724,22.7513244151082,22.4695003251457,22.7083342996902,654268.306249248,0.0,1.0
2023-07-03,23.89,24.09,23.53,23.57,332435,22.8229746074716,23.0140417871072,22.4790536841275,22.5172671200546,347977.083907374,0.0,1.0
2023-07-05,23.49,23.735,23.36,23.58,463841,22.4408402482004,22.674897543254,22.3166465814372,22.5268204790364,485526.609943839,0.0,1.0
2023-07-06,23.46,23.55,23.18,23.29,562132,22.412180171255,22.4981604020911,22.1446861197652,22.2497730685648,588412.93525357,0.0,1.0
2023-07-07,23.78,24.2,23.53,23.63,599650,22.717887658672,23.1191287359067,22.4790536841275,22.5745872739453,627684.986132798,0.0,1.0
2023-07-10,23.6,24.0,23.55,23.72,566982,22.545927197,22.9280615562711,22.4981604020911,22.6605675047813,593489.683661379,0.0,1.0
2023-07-11,23.82,23.86,23.47,23.69,595727,22.7561010945991,22.7943145305262,22.4217335302368,22.631907427836,623578.577059841,0.0,1.0
2023-07-12,24.07,24.2,23.895,24.11,789834,22.9949350691436,23.1191287359067,22.8277512869625,23.0331485050707,826760.515862941,0.0,1.0
2023-07-13,24.29,24.35,23.98,23.99,466178,23.2051089667428,23.2624291206334,22.9089548383076,22.9185081972894,487972.869949829,0.0,1.0
2023-07-14,24.18,24.48,23.86,24.46,462327,23.1000220179432,23.3866227873966,22.7943145305262,23.367516069433,483941.827038803,0.0,1.0
2023-07-17,24.47,24.72,24.16,24.18,540064,23.3770694284148,23.6159034029593,23.0809152999796,23.1000220179432,565313.206621902,0.0,1.0
2023-07-18,24.85,24.96,24.51,24.51,633398,23.7400970697224,23.845184018522,23.4152828643419,23.4152828643419,663010.781033174,0.0,1.0
2023-07-19,25.07,25.1,24.72,24.72,466097,23.9502709673216,23.9789310442669,23.6159034029593,23.6159034029593,487888.083017658,0.0,1.0
2023-07-20,25.25,25.35,25.09,25.26,547885,24.1222314289936,24.2177650188114,23.9693776852851,24.1317847879754,573499.855961591,0.0,1.0
2023-07-21,25.04,25.44,24.96,25.37,581233,23.9216108903762,24.3037452496474,23.845184018522,24.236871736775,608406.949962353,0.0,1.0
2023-07-24,25.29,25.345,24.97,25.085,607029,24.1604448649207,24.2129883393205,23.8547373775038,23.9646010057942,635408.970978415,0.0,1.0
2023-07-25,25.13,25.38,25.095,25.25,457659,24.0075911212122,24.2464250957567,23.974154364776,24.1222314289936,479055.587540317,0.0,1.0
2023-07-26,25.58,25.62,25.135,25.15,505019,24.4374922753923,24.4757057113194,24.0123678007031,24.0266978391758,528629.774054532,0.0,1.0
2023-07-27,25.51,25.79,25.41,25.62,519001,24.3706187625199,24.6381128140097,24.2750851727021,24.4757057113194,543265.464000514,0.0,1.0
2023-07-28,25.54,25.8,25.46,25.7,431711,24.3992788394652,24.6476661729915,24.322851967611,24.5521325831737,451894.460182401,0.0,1.0
2023-07-31,25.72,25.94,25.53,25.54,854212,24.5712393011372,24.7814131987364,24.3897254804834,24.3992788394652,894148.332151206,0.0,1.0
2023-08-01,24.35,25.06,23.36,25.06,1638523,23.2624291206334,23.9407176083398,22.3166465814372,23.9407176083398,1715127.63534274,0.0,1.0
2023-08-02,24.71,24.9,23.95,23.95,784385,23.6063500439775,23.7878638646313,22.8802947613622,22.8802947613622,821056.762857959,0.0,1.0
2023-08-03,24.82,25.08,24.46,24.49,929265,23.7114369927771,23.9598243263033,23.367516069433,23.3961761463783,972710.228697898,0.0,1.0
2023-08-04,24.76,25.21,24.52,24.72,936565,23.6541168388864,24.0840179930665,23.4248362233237,23.6159034029593,980351.520115841,0.0,1.0
2023-08-07,25.15,25.47,24.9,24.9,482898,24.0266978391758,24.3324053265928,23.7878638646313,23.7878638646313,505474.567553666,0.0,1.0
2023-08-08,24.9,24.945,24.34,24.79,457887,23.7878638646313,23.8308539800493,23.2528757616517,23.6827769158317,479294.247053096,0.0,1.0
2023-08-09,24.5,24.83,24.455,24.83,448287,23.4057295053601,23.7209903517589,23.3627393899421,23.7209903517589,469245.425462377,0.0,1.0
2023-08-10,24.46,24.96,24.4,24.8,625193,23.367516069433,23.845184018522,23.3101959155423,23.6923302748135,654422.178829855,0.0,1.0
2023-08-11,24.76,24.77,24.22,24.27,472013,23.6541168388864,23.6636701978682,23.1382354538703,23.1860022487792,494080.669322939,0.0,1.0
2023-08-14,24.48,24.74,24.36,24.74,374528,23.3866227873966,23.6350101209228,23.2719824796152,23.6350101209228,392038.026325931,0.0,1.0
2023-08-15,23.84,24.24,23.815,24.17,327680,22.7752078125627,23.1573421718339,22.7513244151082,23.0904686589614,342999.77696322,0.0,1.0
2023-08-16,23.61,24.21,23.6,23.74,405138,22.5554805559817,23.1286820948885,22.545927197,22.6796742227449,424079.11266884,0.0,1.0
2023-08-17,23.39,23.85,23.35,23.73,403914,22.3453066583826,22.7847611715445,22.3070932224555,22.6701208637631,422797.887916023,0.0,1.0
2023-08-18,23.33,23.5101,23.21,23.21,415487,22.2879865044919,22.4600424997538,22.1733461967106,22.1733461967106,434911.951694085,0.0,1.0
2023-08-21,23.15,23.515,22.94,23.42,357437,22.1160260428199,22.4647236456548,21.9154055042025,22.3739667353279,374147.983637703,0.0,1.0
2023-08-22,22.74,23.31,22.73,23.14,406789,21.7243383245669,22.2688797865283,21.7147849655851,22.1064726838381,425807.300631994,0.0,1.0
2023-08-23,23.05,23.105,22.655,22.72,327070,22.0204924530021,22.0730359274019,21.6431347732218,21.7052316066034,342361.25809131,0.0,1.0
2023-08-24,23.23,23.52,23.06,23.06,363374,22.1924529146741,22.4695003251457,22.0300458119839,22.0300458119839,380362.551740214,0.0,1.0
2023-08-25,23.13,23.365,22.915,23.34,373532,22.0969193248563,22.3214232609281,21.8915221067481,22.2975398634737,390995.461085894,0.0,1.0
2023-08-28,23.41,23.62,23.19,23.19,370902,22.3644133763461,22.5650339149635,22.154239478747,22.154239478747,388242.502670937,0.0,1.0
2023-08-29,23.35,23.535,23.225,23.52,490190,22.3070932224555,22.4838303636184,22.1876762351832,22.4695003251457,513107.484953616,0.0,1.0
2023-08-30,23.33,23.56,23.281,23.3,622542,22.2879865044919,22.5077137610728,22.2411750454812,22.2593264275466,651647.238617668,0.0,1.0
2023-08-31,23.4,23.6,23.29,23.4,774624,22.3548600173644,22.545927197,22.2497730685648,22.3548600173644,810839.414155144,0.0,1.0
2023-09-01,23.78,23.9,23.555,23.62,342686,22.717887658672,22.8325279664533,22.502937081582,22.5650339149635,358707.341212214,0.0,1.0
2023-09-05,23.27,23.675,23.08,23.61,551886,22.2306663506012,22.6175773893633,22.0491525299474,22.5554805559817,577687.911709974,0.0,1.0
2023-09-06,23.44,23.47,23.15,23.35,360344,22.3930734532915,22.4217335302368,22.1160260428199,22.3070932224555,377190.892425643,0.0,1.0
2023-09-07,23.15,23.38,22.88,23.26,544901,22.2593264275466,22.4804774028526,21.9997144130568,22.3650942853017,566704.396517103,0.15,1.0
2023-09-08,23.15,23.3,22.87,23.0,436472,22.2593264275466,22.4035553244853,21.9900991532609,22.1150975306078,453936.77265524,0.0,1.0
2023-09-11,23.19,23.42,23.125,23.26,716167,22.2977874667302,22.5189384420363,22.2352882780568,22.3650942853017,744823.348719245,0.0,1.0
2023-09-12,23.34,23.62,23.2,23.2,1017448,22.442016363669,22.7112436379546,22.3074027265261,22.3074027265261,1058159.65620825,0.0,1.0
2023-09-13,23.37,23.53,23.15,23.49,496492,22.4708621430567,22.6247062997914,22.2593264275466,22.5862452606077,516358.38296419,0.0,1.0
2023-09-14,23.88,23.935,23.71,23.71,574453,22.9612403926485,23.014124321526,22.7977809761179,22.7977809761179,597438.87548828,0.0,1.0
2023-09-15,23.86,23.87,23.49,23.63,1700464,22.9420098730566,22.9516251328526,22.5862452606077,22.7208588977506,1768505.51736749,0.0,1.0
2023-09-18,23.8,23.84,23.59,23.84,775516,22.8843183142811,22.9227793534648,22.6823978585669,22.9227793534648,806547.109969259,0.0,1.0
2023-09-19,23.91,24.11,23.82,23.85,658830,22.9900861720362,23.1823913679545,22.903548833873,22.9323946132607,685192.094632537,0.0,1.0
2023-09-20,23.68,24.115,23.635,23.97,520595,22.7689351967301,23.1871989978525,22.7256665276485,23.0477777308117,541425.828370332,0.0,1.0
2023-09-21,23.53,23.69,23.39,23.57,575785,22.6247062997914,22.7785504565261,22.4900926626486,22.6631673389751,598824.173471145,0.0,1.0
2023-09-22,23.87,23.9,23.45,23.45,636181,22.9516251328526,22.9804709122403,22.5477842214241,22.5477842214241,661636.828856337,0.0,1.0
2023-09-25,24.25,24.35,23.78,23.78,1374067,23.3170050050974,23.4131576030565,22.8650877946893,22.8650877946893,1429048.23079618,0.0,1.0
2023-09-26,23.79,24.28,23.78,24.15,1703738,22.8747030544852,23.3458507844851,22.8650877946893,23.2208524071382,1771910.52156861,0.0,1.0
2023-09-27,23.99,24.02,23.57,23.81,919468,23.0670082504035,23.0958540297913,22.6631673389751,22.8939335740771,956259.133414675,0.0,1.0
2023-09-28,24.01,24.33,23.84,23.94,892548,23.0862387699954,23.3939270834647,22.9227793534648,23.018931951424,928261.969977202,0.0,1.0
2023-09-29,23.73,24.21,23.715,24.07,760146,22.8170114957097,23.2785439659137,22.8025886060158,23.1439303287709,790562.102464284,0.0,1.0
2023-10-02,23.54,23.71,23.2,23.71,546681,22.6343215595873,22.7977809761179,22.3074027265261,22.7977809761179,568555.620548259,0.0,1.0
2023-10-03,22.86,23.48,22.84,23.42,591782,21.980483893465,22.5766300008118,21.9612533738732,22.5189384420363,615461.269441026,0.0,1.0
2023-10-04,23.05,23.145,22.615,22.83,573384,22.1631738295874,22.2545187976486,21.744910028465,21.9516381140772,596327.101056088,0.0,1.0
2023-10-05,23.31,23.32,23.0,23.0,711305,22.4131705842812,22.4227858440771,22.1150975306078,22.1150975306078,739766.80307909,0.0,1.0
2023-10-06,23.61,23.77,23.17,23.24,426190,22.7016283781587,22.8554725348934,22.2785569471384,22.3458637657098,443243.353841569,0.0,1.0
2023-10-09,24.01,24.14,23.49,23.49,317269,23.0862387699954,23.2112371473423,22.5862452606077,22.5862452606077,329964.043337386,0.0,1.0
2023-10-10,23.77,24.25,23.76,24.11,563433,22.8554725348934,23.3170050050974,22.8458572750975,23.1823913679545,585977.926711129,0.0,1.0
2023-10-11,23.9,24.045,23.605,23.67,459155,22.9804709122403,23.1198921792811,22.6968207482608,22.7593199369342,477527.398890461,0.0,1.0
2023-10-12,23.93,23.95,23.56,23.91,471371,23.0093166916281,23.0285472112199,22.6535520791791,22.9900861720362,490232.203814387,0.0,1.0
2023-10-13,23.67,24.25,23.58,24.09,510647,22.7593199369342,23.3170050050974,22.672782598771,23.1631608483627,531079.774065876,0.0,1.0
2023-10-16,24.18,24.3,23.83,23.99,471598,23.249698186526,23.365081304077,22.9131640936689,23.0670082504035,490468.286879034,0.0,1.0
2023-10-17,24.47,24.65,24.08,24.08,623679,23.5285407206075,23.701615396934,23.1535455885668,23.1535455885668,648634.580071227,0.0,1.0
2023-10-18,24.07,24.35,24.02,24.26,542595,23.1439303287709,23.4131576030565,23.0958540297913,23.3266202648933,564306.125384607,0.0,1.0
2023-10-19,23.66,24.075,23.53,23.96,565908,22.7497046771383,23.1487379586688,22.6247062997914,23.0381624710158,588551.960125236,0.0,1.0
2023-10-20,23.17,23.79,22.95,23.65,669492,22.2785569471384,22.8747030544852,22.0670212316282,22.7400894173424,696280.718576455,0.0,1.0
2023-10-23,22.64,23.18,22.625,23.13,889505,21.7689481779548,22.2881722069343,21.754525288261,22.2400959079547,925097.20889473,0.0,1.0
2023-10-24,22.73,22.92,22.6,22.75,464345,21.8554855161181,22.0381754522405,21.7304871387712,21.8747160357099,482925.068958828,0.0,1.0
2023-10-25,22.52,22.955,22.495,22.57,727646,21.6535650604038,22.0718288615262,21.629526910914,21.7016413593834,756761.663693194,0.0,1.0
2023-10-26,22.94,22.99,22.63,22.71,1426607,22.0574059718323,22.1054822708119,21.7593329181589,21.8362549965262,1483690.54012027,0.0,1.0
2023-10-27,22.5,22.88,22.27,22.88,666296,21.634334540812,21.9997144130568,21.4131835655059,21.9997144130568,692956.835428381,0.0,1.0
2023-10-30,22.89,23.005,22.62,22.76,475716,22.0093296728527,22.1199051605058,21.749717658363,21.8843312955058,494751.062474708,0.0,1.0
2023-10-31,23.18,23.23,22.88,22.88,595617,22.2881722069343,22.3362485059139,21.9997144130568,21.9997144130568,619449.721216016,0.0,1.0
2023-11-01,23.06,23.315,22.71,23.14,846709,22.1727890893833,22.4179782141792,21.8362549965262,22.2497111677507,880588.791120958,0.0,1.0
2023-11-02,24.02,24.04,23.175,23.34,804229,23.0958540297913,23.1150845493831,22.2833645770364,22.442016363669,836409.01761339,0.0,1.0
2023-11-03,24.52,24.77,24.3901,24.47,783233,23.5766170195871,23.816998514485,23.4517147948382,23.5285407206075,814572.894153766,0.0,1.0
2023-11-06,24.15,24.62,24.0,24.61,757713,23.2208524071382,23.6727696175463,23.0766235101995,23.6631543577504,788031.749617205,0.0,1.0
2023-11-07,24.61,25.125,24.28,25.0,1055468,23.6631543577504,24.1583402372401,23.3458507844851,24.0381494897911,1097700.96950293,0.0,1.0
2023-11-08,24.39,24.9,24.225,24.72,501042,23.4516186422402,23.9419968918319,23.2929668556076,23.7689222155054,521090.444392143,0.0,1.0
2023-11-09,24.25,24.58,24.14,24.48,532154,23.3170050050974,23.6343085783626,23.2112371473423,23.5381559804035,553447.344424331,0.0,1.0
2023-11-10,24.48,24.64,24.26,24.39,420792,23.5381559804035,23.6920001371381,23.3266202648933,23.4516186422402,437629.360965065,0.0,1.0
2023-11-13,24.26,24.57,24.235,24.39,450516,23.3266202648933,23.6246933185667,23.3025821154035,23.4516186422402,468542.722258354,0.0,1.0
2023-11-14,25.44,25.52,24.74,24.74,800093,24.4612209208114,24.5381429991788,23.7881527350973,23.7881527350973,832107.521774707,0.0,1.0
2023-11-15,25.33,25.82,25.24,25.31,848604,24.3554530630564,24.8266007930563,24.2689157248931,24.3362225434645,882559.616704685,0.0,1.0
2023-11-16,25.1,25.47,24.9631,25.39,451303,24.1343020877503,24.4900667001992,24.0026691811442,24.4131446218319,469361.212883365,0.0,1.0
2023-11-17,25.53,25.66,25.16,25.32,631376,24.5477582589747,24.6727566363216,24.1919936465258,24.3458378032604,656639.56398572,0.0,1.0
2023-11-20,25.58,25.71,25.22,25.38,471593,24.5958345579543,24.7208329353012,24.2496852053013,24.4035293620359,490463.086811531,0.0,1.0
2023-11-21,25.74,25.86,25.49,25.53,537240,24.7496787146889,24.8650618322399,24.509297219791,24.5477582589747,558736.853088633,0.0,1.0
2023-11-22,26.01,26.11,25.71,25.8,595419,25.0092907291787,25.1054433271378,24.7208329353012,24.8073702734644,619243.798542886,0.0,1.0
2023-11-24,26.22,26.425,25.9,25.94,374084,25.2112111848929,25.4083240107092,24.9035228714236,24.9419839106073,389052.410376755,0.0,1.0
2023-11-27,26.96,26.99,26.09,26.09,999644,25.9227404097907,25.9515861891785,25.086212807546,25.086212807546,1039643.2558427,0.0,1.0
2023-11-28,26.49,26.83,26.28,26.83,819135,25.4708231993827,25.7977420324438,25.2689027436684,25.7977420324438,851911.458854062,0.0,1.0
2023-11-29,26.21,26.8,26.15,26.58,1508882,25.201595925097,25.7688962530561,25.1439043663215,25.5573605375459,1569257.65088616,0.0,1.0
2023-11-30,26.5,26.705,26.15,26.24,2054496,25.4804384591786,25.6775512849949,25.1439043663215,25.2304417044847,2136703.57702923,0.0,1.0
2023-12-01,26.87,26.99,26.31,26.33,1177853,25.8362030716275,25.9515861891785,25.2977485230562,25.316979042648,1224983.02177985,0.0,1.0
2023-12-04,27.02,27.11,26.74,26.74,498278,25.9804319685662,26.0669693067295,25.7112046942806,25.7112046942806,518215.847076349,0.0,1.0
2023-12-05,26.82,26.945,26.59,26.82,639290,25.7881267726479,25.9083175200969,25.5669757973418,25.7881267726479,664870.230829856,0.0,1.0
2023-12-06,26.58,27.22,26.57,27.0,623554,25.5573605375459,26.1727371644846,25.54774527775,25.9612014489744,648504.578383645,0.0,1.0
2023-12-07,26.34,26.64,26.29,26.56,884720,25.4708231993827,25.760923691403,25.4224731173793,25.6835635601975,914910.547554065,0.15,1.0
2023-12-08,26.49,26.555,26.275,26.35,582665,25.6158734453928,25.6787285519972,25.4079680927783,25.4804932157833,602548.099048954,0.0,1.0
2023-12-11,26.74,26.88,26.55,26.55,685573,25.8576238554097,25.9930040850192,25.6738935437969,25.6738935437969,708967.773779596,0.0,1.0
2023-12-12,26.74,26.895,26.67,26.69,1008064,25.8576238554097,26.0075091096202,25.789933740605,25.8092737734063,1042463.58871682,0.0,1.0
2023-12-13,27.11,27.13,26.48,26.74,918128,26.2154144622348,26.2347544950361,25.6062034289921,25.8576238554097,949458.575825932,0.0,1.0
2023-12-14,26.69,27.39,26.555,27.25,1009802,25.8092737734063,26.4861749214537,25.6787285519972,26.3507946918442,1044260.89694049,0.0,1.0
2023-12-15,26.35,26.58,26.18,26.58,1787885,25.4804932157833,25.7029035929989,25.3161029369718,25.7029035929989,1848895.51984097,0.0,1.0
2023-12-18,26.64,26.72,26.31,26.61,707205,25.760923691403,25.8382838226084,25.4418131501806,25.7319136422009,731337.953005439,0.0,1.0
2023-12-19,27.57,27.74,26.7,26.74,1214706,26.6602352166659,26.8246254954774,25.818943789807,25.8576238554097,1256157.12494033,0.0,1.0
2023-12-20,27.49,28.01,27.38,27.38,1305020,26.5828750854605,27.0857159382957,26.476504905053,26.476504905053,1349553.036858,0.0,1.0
2023-12-21,27.95,27.99,27.4915,27.6,926691,27.0276958398916,27.0663759054943,26.5843255879206,26.6892452658679,958313.783144301,0.0,1.0
2023-12-22,27.92,28.35,27.84,28.0,1021873,26.9986857906896,27.4144964959187,26.9213256594842,27.076045921895,1056743.81268731,0.0,1.0
2023-12-26,28.1,28.28,27.87,27.92,935257,27.1727460859018,27.346806381114,26.9503357086862,26.9986857906896,967172.092835894,0.0,1.0
2023-12-27,28.09,28.3,28.01,28.06,1024434,27.1630760695011,27.3661464139153,27.0857159382957,27.1340660202991,1059392.20529998,0.0,1.0
2023-12-28,28.16,28.39,27.92,27.99,884669,27.2307661843058,27.4531765615214,26.9986857906896,27.0663759054943,914857.807209184,0.0,1.0
2023-12-29,27.9,28.24,27.9,28.13,690420,26.9793457578882,27.3081263155112,26.9793457578882,27.2017561351038,713980.17479234,0.0,1.0
2024-01-02,28.03,28.03,27.69,27.86,568702,27.105055971097,27.105055971097,26.776275413474,26.9406656922855,588108.619919402,0.0,1.0
2024-01-03,27.3,27.9,27.3,27.88,653462,26.3991447738476,26.9793457578882,26.3991447738476,26.9600057250869,675761.004866823,0.0,1.0
2024-01-04,26.97,27.21,26.82,27.0,949649,26.0800342326253,26.3121146262415,25.9349839866151,26.1090442818273,982055.211337114,0.0,1.0
2024-01-05,27.19,27.39,26.92,26.99,685239,26.2927745934402,26.4861749214537,26.0316841506219,26.0993742654266,708622.376226829,0.0,1.0
2024-01-08,27.28,27.28,27.0,27.19,488466,26.3798047410463,26.3798047410463,26.1090442818273,26.2927745934402,505134.613800461,0.0,1.0
2024-01-09,26.58,27.11,26.48,26.94,575711,25.7029035929989,26.2154144622348,25.6062034289921,26.0510241834233,595356.797905438,0.0,1.0
2024-01-10,26.92,26.945,26.48,26.48,565946,26.0316841506219,26.0558591916236,25.6062034289921,25.6062034289921,585258.573046878,0.0,1.0
2024-01-11,27.01,27.04,26.33,26.69,947746,26.118714298228,26.14772434743,25.461153182982,25.8092737734063,980087.272585876,0.0,1.0
2024-01-12,27.11,27.25,26.925,27.24,681740,26.2154144622348,26.3507946918442,26.0365191588222,26.3411246754436,705003.974918063,0.0,1.0
2024-01-16,26.86,27.06,26.75,26.97,627806,25.9736640522178,26.1670643802314,25.8672938718104,26.0800342326253,649229.509017236,0.0,1.0
2024-01-17,26.77,26.985,26.58,26.6,745879,25.8866339046118,26.0945392572263,25.7029035929989,25.7222436258003,771331.680417622,0.0,1.0
2024-01-18,26.99,27.01,26.6,26.76,394794,26.0993742654266,26.118714298228,25.7222436258003,25.8769638882111,408266.112115766,0.0,1.0
2024-01-19,27.38,27.47,26.93,27.19,559877,26.476504905053,26.5635350526591,26.0413541670226,26.2927745934402,578982.472005752,0.0,1.0
2024-01-22,27.83,27.89,27.5101,27.61,448162,26.9116556430835,26.9696757414876,26.6023118184258,26.6989152822686,463455.263600829,0.0,1.0
2024-01-23,27.5,27.93,27.49,27.88,712866,26.5925451018612,27.0083558070903,26.5828750854605,26.9600057250869,737192.131287499,0.0,1.0
2024-01-24,27.48,27.82,27.435,27.7,615237,26.5732050690598,26.9019856266828,26.5296899952568,26.7859454298747,636231.599314497,0.0,1.0
2024-01-25,27.89,27.9,27.49,27.73,557217,26.9696757414876,26.9793457578882,26.5828750854605,26.8149554790767,576231.701076537,0.0,1.0
2024-01-26,27.95,28.075,27.82,28.0,468898,27.0276958398916,27.1485710449001,26.9019856266828,27.076045921895,484898.867355781,0.0,1.0
2024-01-29,27.71,28.03,27.545,27.92,733023,26.7956154462754,27.105055971097,26.6360601756642,26.9986857906896,758036.977009363,0.0,1.0
2024-01-30,27.83,27.93,27.6664,27.69,493189,26.9116556430835,27.0083558070903,26.7534541747684,26.776275413474,510018.78338643,0.0,1.0
2024-01-31,27.18,27.965,27.15,27.94,807181,26.2831045770395,27.0422008644926,26.2540945278375,27.0180258234909,834725.574967491,0.0,1.0
2024-02-01,26.64,27.13,26.03,27.09,863176,25.760923691403,26.2347544950361,25.1710526909617,26.1960744294334,892631.371276254,0.0,1.0
2024-02-02,26.63,26.83,26.44,26.49,519915,25.7512536750023,25.9446540030158,25.5675233633894,25.6158734453928,537656.79235416,0.0,1.0
2024-02-05,26.56,26.745,26.18,26.29,729017,25.6835635601975,25.8624588636101,25.3161029369718,25.4224731173793,753894.274624993,0.0,1.0
2024-02-06,26.7,26.94,26.44,26.5,977308,25.818943789807,26.0510241834233,25.5675233633894,25.6255434617935,1010658.05837889,0.0,1.0
2024-02-07,27.46,28.3,26.69,27.38,1652404,26.5538650362585,27.3661464139153,25.8092737734063,26.476504905053,1708791.31072037,0.0,1.0
2024-02-08,26.85,27.53,26.68,27.42,1077189,25.9639940358172,26.6215551510632,25.7996037570057,26.5151849706557,1113947.43852204,0.0,1.0
2024-02-09,27.23,27.28,26.52,26.81,823764,26.3314546590429,26.3798047410463,25.6448834945948,25.9253139702145,851874.460049877,0.0,1.0
2024-02-12,27.39,27.68,27.21,27.21,816575,26.4861749214537,26.7666053970733,26.3121146262415,26.3121146262415,844440.139670136,0.0,1.0
2024-02-13,26.63,27.21,26.38,27.03,894039,25.7512536750023,26.3121146262415,25.5095032649854,26.1380543310294,924547.552925998,0.0,1.0
2024-02-14,26.61,26.97,26.49,26.87,1091743,25.7319136422009,26.0800342326253,25.6158734453928,25.9833340686185,1128998.08517759,0.0,1.0
2024-02-15,27.48,27.57,26.755,26.76,916234,26.5732050690598,26.6602352166659,25.8721288800107,25.8769638882111,947499.944194381,0.0,1.0
2024-02-16,26.99,27.51,26.94,27.27,656832,26.0993742654266,26.6022151182618,26.0510241834233,26.3701347246456,679246.004126767,0.0,1.0
2024-02-20,26.77,27.08,26.63,26.63,528096,25.8866339046118,26.1864044130327,25.7512536750023,25.7512536750023,546116.964148105,0.0,1.0
2024-02-21,26.8,26.83,26.52,26.8,794024,25.9156439538138,25.9446540030158,25.6448834945948,25.9156439538138,821119.600111978,0.0,1.0
2024-02-22,26.84,27.05,26.7,26.8,607193,25.9543240194165,26.1573943638307,25.818943789807,25.9156439538138,627913.102564649,0.0,1.0
2024-02-23,26.99,27.22,26.78,26.83,495800,26.0993742654266,26.3217846426422,25.8963039210124,25.9446540030158,512718.88221958,0.0,1.0
2024-02-26,26.58,27.145,26.58,26.78,459818,25.7029035929989,26.2492595196371,25.7029035929989,25.8963039210124,475509.017717714,0.0,1.0
2024-02-27,26.71,26.86,26.6,26.61,568391,25.8286138062077,25.9736640522178,25.7222436258003,25.7319136422009,587787.007228053,0.0,1.0
2024-02-28,26.71,27.01,26.62,26.65,565425,25.8286138062077,26.118714298228,25.7415836586016,25.7705937078036,584719.794229539,0.0,1.0
2024-02-29,26.69,27.03,26.47,27.02,1709289,25.8092737734063,26.1380543310294,25.5965334125915,26.1283843146287,1767617.47775358,0.0,1.0
2024-03-01,26.97,27.02,26.53,26.68,530083,26.0800342326253,26.1283843146287,25.6545535109955,25.7996037570057,548171.76934974,0.0,1.0
2024-03-04,26.71,26.97,26.615,26.81,663951,25.8286138062077,26.0800342326253,25.7367486504013,25.9253139702145,686607.935797845,0.0,1.0
2024-03-05,26.84,27.025,26.53,26.53,561196,25.9543240194165,26.133219322829,25.6545535109955,25.6545535109955,580346.482101853,0.0,1.0
2024-03-06,26.85,26.945,26.18,26.5,974313,25.9639940358172,26.0558591916236,25.3161029369718,25.6255434617935,1007560.8557725,0.0,1.0
2024-03-07,26.68,27.1,26.495,26.86,828936,25.9446540030158,26.3530780915191,25.7647529164132,26.1196928980886,852430.426608474,0.15,1.0
2024-03-08,26.77,27.05,26.73,26.84,555132,26.0321734505522,26.3044561762211,25.9932759183138,26.1002441319694,570866.034994276,0.0,1.0
2024-03-11,26.83,26.87,26.47,26.64,454053,26.0905197489098,26.1294172811482,25.7404419587642,25.9057564707774,466922.165876325,0.0,1.0
2024-03-12,26.71,26.89,26.495,26.74,964338,25.9738271521946,26.1488660472674,25.7647529164132,26.0030003013734,991670.10810818,0.0,1.0
2024-03-13,26.8,27.08,26.71,26.71,584623,26.061346599731,26.3336293253999,25.9738271521946,25.9738271521946,601192.894620484,0.0,1.0
2024-03-14,26.32,26.771,26.035,26.68,797253,25.5945762128702,26.0331458888582,25.3174312956715,25.9446540030158,819849.439407728,0.0,1.0
2024-03-15,26.49,26.54,26.07,26.07,1793352,25.7598907248834,25.8085126401814,25.3514666363801,25.3514666363801,1844180.74546064,0.0,1.0
2024-03-18,26.33,26.51,26.2132,26.45,1084883,25.6043005959298,25.7793394910026,25.4907198017936,25.720993192645,1115631.6995646,0.0,1.0
2024-03-19,26.73,26.765,26.39,26.39,712530,25.9932759183138,26.0273112590224,25.6626468942874,25.6626468942874,732725.146297586,0.0,1.0
2024-03-20,27.08,27.195,26.547,26.63,640214,26.3336293253999,26.4454597305853,25.8153197083231,25.8960320877178,658359.50319532,0.0,1.0
2024-03-21,27.16,27.29,26.94,27.19,869257,26.4114243898767,26.5378413696515,26.1974879625655,26.4405975390555,893894.239534054,0.0,1.0
2024-03-22,26.55,27.25,26.51,27.2,716247,25.818237023241,26.4989438374131,25.7793394910026,26.4503219221151,736547.496751304,0.0,1.0
2024-03-25,26.86,27.1,26.56,26.58,624714,26.1196928980886,26.3530780915191,25.8279614063006,25.8474101724198,642420.1886856,0.0,1.0
2024-03-26,26.96,27.12,26.79,26.94,541132,26.2169367286847,26.3725268576383,26.0516222166714,26.1974879625655,556469.234791945,0.0,1.0
2024-03-27,27.4,27.475,27.08,27.08,976758,26.6448095833071,26.7177424562541,26.3336293253999,26.3336293253999,1004442.12657339,0.0,1.0
2024-03-28,27.48,27.6775,27.345,27.43,898960,26.7226046477839,26.914661213211,26.5913254764793,26.6739827324859,924439.107849042,0.0,1.0
2024-04-01,27.2,27.455,27.08,27.45,471484,26.4503219221151,26.6982936901349,26.3336293253999,26.6934314986051,484847.210471097,0.0,1.0
2024-04-02,26.91,27.23,26.855,27.12,624321,26.1683148133866,26.4794950712939,26.1148307065588,26.3725268576383,642016.049937063,0.0,1.0
2024-04-03,26.93,27.215,26.84,26.86,488766,26.1877635795058,26.4649084967045,26.1002441319694,26.1196928980886,502619.031978003,0.0,1.0
2024-04-04,26.76,27.38,26.64,27.22,512398,26.0224490674926,26.6253608171879,25.9057564707774,26.4697706882343,526920.830719535,0.0,1.0
2024-04-05,26.84,26.92,26.6,26.67,590665,26.1002441319694,26.1780391964462,25.866858938539,25.9349296199562,607406.142250662,0.0,1.0
2024-04-08,27.08,27.25,26.78,26.93,608559,26.3336293253999,26.4989438374131,26.0418978336118,26.1877635795058,625807.309594981,0.0,1.0
2024-04-09,26.74,27.15,26.52,27.1,447734,26.0030003013734,26.4017000068171,25.7890638740622,26.3530780915191,460424.067270716,0.0,1.0
2024-04-10,26.05,26.35,25.8,26.24,632704,25.3320178702609,25.623749362049,25.0889082937709,25.5167811483934,650636.648229644,0.0,1.0
2024-04-11,25.16,26.01,24.92,26.01,1574125,24.4665477779564,25.2931203380225,24.233162584526,25.2931203380225,1618740.22274948,0.0,1.0
2024-04-12,25.42,25.5099,25.12,25.12,702919,24.7193817375061,24.8068039412119,24.427650245718,24.427650245718,722841.742958685,0.0,1.0
2024-04-15,25.21,25.78,25.13,25.61,587781,24.5151696932545,25.0694595276517,24.4373746287776,24.9041450156385,604440.40140898,0.0,1.0
2024-04-16,25.61,25.655,25.195,25.44,1366315,24.9041450156385,24.9479047394067,24.5005831186651,24.7388305036253,1405040.29060332,0.0,1.0
2024-04-17,25.12,25.73,25.075,25.69,738068,24.427650245718,25.0208376123537,24.3838905219498,24.9819400801153,758986.96655238,0.0,1.0
2024-04-18,25.69,25.77,25.28,25.28,1218371,24.9819400801153,25.0597351445921,24.5832403746717,24.5832403746717,1252903.13280807,0.0,1.0
2024-04-19,26.19,26.2,25.73,25.79,830103,25.4681592330954,25.477883616155,25.0208376123537,25.0791839107113,853630.502739623,0.0,1.0
2024-04-22,26.43,26.655,26.181,26.36,669573,25.7015444265258,25.9203430453668,25.4594072883417,25.6334737451086,688550.621562479,0.0,1.0
2024-04-23,26.61,26.68,26.35,26.44,900911,25.8765833215986,25.9446540030158,25.623749362049,25.7112688095854,926445.404791523,0.0,1.0
2024-04-24,26.89,26.92,26.35,26.43,663088,26.1488660472674,26.1780391964462,25.623749362049,25.7015444265258,681881.818040187,0.0,1.0
2024-04-25,26.45,26.73,26.345,26.71,492328,25.720993192645,25.9932759183138,25.6188871705192,25.9738271521946,506281.989286623,0.0,1.0
2024-04-26,26.4,26.46,26.2,26.38,550720,25.672371277347,25.7307175757046,25.477883616155,25.6529225112278,566328.986244798,0.0,1.0
2024-04-29,26.89,27.05,26.52,26.52,1070496,26.1488660472674,26.3044561762211,25.7890638740622,25.7890638740622,1100836.93067096,0.0,1.0
2024-04-30,26.33,27.03,25.75,26.15,1103239,25.6043005959298,26.2850074101019,25.0402863784729,25.429261700857,1134507.9613156,0.0,1.0
2024-05-01,26.71,27.12,26.29,26.29,751763,25.9738271521946,26.3725268576383,25.5654030636914,25.5654030636914,773070.122178873,0.0,1.0
2024-05-02,27.17,27.47,26.65,26.97,772994,26.4211487729363,26.7128802647243,25.915480853837,26.2266611117442,794902.869685705,0.0,1.0
2024-05-03,27.11,27.52,26.87,27.38,579071,26.3628024745787,26.7615021800223,26.1294172811482,26.6253608171879,595483.534997387,0.0,1.0
2024-05-06,27.7,27.935,27.445,27.55,781428,26.9365410750951,27.1650640769958,26.6885693070753,26.7906753292011,803575.913464739,0.0,1.0
2024-05-07,27.61,27.95,27.58,27.7,953446,26.8490216275587,27.1796506515852,26.8198484783799,26.9365410750951,980469.397550767,0.0,1.0
2024-05-08,27.64,27.7,27.385,27.43,793508,26.8781947767375,26.9365410750951,26.6302230087177,26.6739827324859,815998.295353606,0.0,1.0
2024-05-09,28.19,28.35,27.64,27.64,664743,27.4130358450156,27.5686259739692,26.8781947767375,26.8781947767375,683583.725492675,0.0,1.0
2024-05-10,28.26,28.435,28.09,28.29,502740,27.4811065264328,27.6512832299758,27.3157920144196,27.5102796756116,516989.09526567,0.0,1.0
2024-05-13,28.15,28.63,28.13,28.4,665430,27.3741383127772,27.840908699638,27.354689546658,27.6172478892672,684290.19704546,0.0,1.0
2024-05-14,28.28,28.505,28.17,28.33,513555,27.500555292552,27.719353911393,27.3935870788964,27.54917720785,528110.62342197,0.0,1.0
2024-05-15,28.41,28.5,28.29,28.4,486381,27.6269722723268,27.7144917198632,27.5102796756116,27.6172478892672,500166.434229248,0.0,1.0
2024-05-16,28.81,28.885,28.54,28.57,447537,28.0159475947109,28.0888804676579,27.7533892521016,27.7825624012804,460221.483725011,0.0,1.0
2024-05-17,28.9,29.0,28.82,28.92,646951,28.1034670422473,28.2007108728433,28.0256719777705,28.1229158083665,665287.449121256,0.0,1.0
2024-05-20,28.45,29.09,28.43,28.83,696006,27.6658698045652,28.2882303203797,27.646421038446,28.0353963608301,715732.80868735,0.0,1.0
2024-05-21,28.62,28.78,28.4,28.4,462753,27.8311843165784,27.9867744455321,27.6172478892672,27.6172478892672,475868.748859202,0.0,1.0
2024-05-22,28.51,28.77,28.44,28.55,580495,27.7242161029228,27.9770500624725,27.6561454215056,27.7631136351612,596947.89524654,0.0,1.0
2024-05-23,28.08,28.52,28.02,28.47,595183,27.30606763136,27.7339404859824,27.2477213330024,27.6853185706844,612052.195344526,0.0,1.0
2024-05-24,28.42,28.47,28.21,28.23,462258,27.6366966553864,27.6853185706844,27.4324846111348,27.451933377254,475359.719137762,0.0,1.0
2024-05-28,28.06,28.49,27.94,28.34,604188,27.2866188652408,27.7047673368036,27.1699262685256,27.5589015909096,621312.422903239,0.0,1.0
2024-05-29,27.61,27.77,27.33,27.56,945683,26.8490216275587,27.0046117565123,26.5767389018899,26.8003997122607,972486.371838575,0.0,1.0
2024-05-30,28.09,28.17,27.62,27.74,589937,27.3157920144196,27.3935870788964,26.8587460106183,26.9754386073335,606657.508640139,0.0,1.0
2024-05-31,28.69,28.71,28.07,28.17,1152153,27.8992549979956,27.9187037641148,27.2963432483004,27.3935870788964,1184808.3245368,0.0,1.0
2024-06-03,28.58,28.85,28.47,28.85,632222,27.79228678434,28.0548451269493,27.6853185706844,28.0548451269493,650140.986965535,0.0,1.0
2024-06-04,28.26,28.63,28.18,28.39,1272871,27.4811065264328,27.840908699638,27.403311461956,27.6075235062076,1308947.81931,0.0,1.0
2024-06-05,28.19,28.37,28.03,28.33,636539,27.4130358450156,27.5880747400884,27.257445716062,27.54917720785,654580.34314221,0.0,1.0
2024-06-06,27.87,28.39,27.8,28.14,1076964,27.1018555871084,27.6075235062076,27.0337849056911,27.3644139297176,1107488.25236444,0.0,1.0
2024-06-07,27.61,28.03,27.59,27.81,648945,26.8490216275587,27.257445716062,26.8295728614395,27.0435092887507,667337.964807218,0.0,1.0
2024-06-10,27.18,27.25,26.98,27.24,676378,26.5864632849495,26.6549346767798,26.390830736863,26.6451530493754,691477.984226924,0.16,1.0
2024-06-11,26.77,27.06,26.58,27.06,948556,26.1854165613723,26.4690837560976,25.9995656406901,26.4690837560976,969732.295855798,0.0,1.0
2024-06-12,27.28,27.61,27.145,27.27,1057301,26.6842795589927,27.0070732633354,26.5522275890344,26.6744979315884,1080905.0031212,0.0,1.0
2024-06-13,26.84,27.17,26.66,27.17,714382,26.2538879532025,26.5766816575452,26.0778186599247,26.5766816575452,730330.414839038,0.0,1.0
2024-06-14,26.59,26.62,26.36,26.49,1213570,26.0093472680944,26.0386921503074,25.784369837795,25.9115309940512,1240662.6728224,0.0,1.0
2024-06-17,27.26,27.28,26.59,26.59,510492,26.6647163041841,26.6842795589927,26.0093472680944,26.0093472680944,521888.617199215,0.0,1.0
2024-06-18,27.18,27.55,27.15,27.26,698548,26.5864632849495,26.9483834989094,26.5571184027365,26.6647163041841,714142.924408761,0.0,1.0
2024-06-20,27.43,27.52,27.06,27.06,675784,26.8310039700576,26.9190386166965,26.4690837560976,26.4690837560976,690870.723312714,0.0,1.0
2024-06-21,27.56,27.6,27.25,27.25,1214338,26.9581651263138,26.9972916359311,26.6549346767798,26.6549346767798,1241447.81824683,0.0,1.0
2024-06-24,28.13,28.355,27.7,27.76,652930,27.5157178883602,27.7358045049574,27.0951079099743,27.1537976744002,667506.512987242,0.0,1.0
2024-06-25,27.66,28.14,27.63,27.98,490459,27.055981400357,27.5254995157645,27.026636518144,27.3689934772953,501408.38505385,0.0,1.0
2024-06-26,27.41,27.5,27.24,27.5,535142,26.8114407152489,26.8994753618878,26.6451530493754,26.8994753618878,547088.922814114,0.0,1.0
2024-06-27,27.56,27.57,27.34,27.44,362624,26.9581651263138,26.9679467537181,26.7429693234187,26.8407855974619,370719.49790251,0.0,1.0
2024-06-28,27.72,28.04,27.53,27.85,1486417,27.1146711647829,27.4276832417213,26.9288202441008,27.2418323210391,1519600.91972334,0.0,1.0
2024-07-01,27.72,28.06,27.5001,27.91,821873,27.1146711647829,27.4472464965299,26.8995731781619,27.3005220854651,840221.126841108,0.0,1.0
2024-07-02,28.13,28.18,27.62,27.64,478101,27.5157178883602,27.5646260253818,27.0168548907397,27.0364181455483,488774.495528944,0.0,1.0
2024-07-03,27.88,28.35,27.87,28.13,278161,27.2711772032521,27.7309136912553,27.2613955758478,27.5157178883602,284370.880736135,0.0,1.0
2024-07-05,27.71,27.89,27.6,27.78,400153,27.1048895373786,27.2809588306564,26.9972916359311,27.1733609292089,409086.324248211,0.0,1.0
2024-07-08,27.75,28.19,27.74,27.89,747258,27.1440160469959,27.5744076527861,27.1342344195916,27.2809588306564,763940.364023435,0.0,1.0
2024-07-09,27.95,28.24,27.72,27.72,701551,27.3396485950824,27.6233157898077,27.1146711647829,27.1146711647829,717212.965697261,0.0,1.0
2024-07-10,28.23,28.35,28.005,28.09,520097,27.6135341624034,27.7309136912553,27.3934475458061,27.4765913787429,531708.046628469,0.0,1.0
2024-07-11,28.88,28.995,28.41,28.5,739662,28.2493399436844,28.3618286588341,27.7896034556812,27.8776381023201,756174.785059914,0.0,1.0
2024-07-12,29.08,29.28,28.96,29.0,726182,28.4449724917708,28.6406050398573,28.327592962919,28.3667194725363,742393.847141505,0.0,1.0
2024-07-15,29.39,29.73,29.28,29.28,793739,28.7482029413048,29.0807782730518,28.6406050398573,28.6406050398573,811459.041722669,0.0,1.0
2024-07-16,30.29,30.33,29.49,29.49,912952,29.6285494076939,29.6676759173112,28.8460192153481,28.8460192153481,933333.444695035,0.0,1.0
2024-07-17,30.12,30.7,30.09,30.25,876465,29.4622617418204,30.0295961312711,29.4329168596074,29.5894228980766,896031.880761129,0.0,1.0
2024-07-18,29.82,30.69,29.74,29.91,588715,29.1688129196907,30.0198145038668,29.0905599004561,29.2568475663296,601857.927792084,0.0,1.0
2024-07-19,29.74,29.86,29.52,29.82,635591,29.0905599004561,29.207939429308,28.875364097561,29.1688129196907,649780.423776018,0.0,1.0
2024-07-22,30.44,30.46,29.73,29.87,645498,29.7752738187587,29.7948370735674,29.0807782730518,29.2177210567123,659908.595286233,0.0,1.0
2024-07-23,30.77,30.95,30.31,30.31,699823,30.0980675231014,30.2741368163792,29.6481126625025,29.6481126625025,715446.388492291,0.0,1.0
2024-07-24,30.33,31.07,30.32,30.68,578928,29.6676759173112,30.3915163452311,29.6578942899069,30.0100328764625,591852.435254435,0.0,1.0
2024-07-25,30.75,31.25,30.44,30.54,720532,30.0785042682928,30.5675856385089,29.7752738187587,29.873090092802,736617.712183118,0.0,1.0
2024-07-26,31.17,31.27,30.92,30.96,463241,30.4893326192743,30.5871488933175,30.2447919341662,30.2839184437835,473582.749426008,0.0,1.0
2024-07-29,31.0,31.3,30.97,31.2,686800,30.3230449534008,30.6164937755305,30.2937000711879,30.5186775014873,702132.652994408,0.0,1.0
2024-07-30,34.32,34.69,31.76,32.0,1374021,33.570545251636,33.9324654655959,31.0664486361294,31.3012076938331,1404695.70471757,0.0,1.0
2024-07-31,34.86,35.23,33.99,34.28,1045640,34.0987531314694,34.4606733454294,33.2477515472934,33.5314187420187,1068983.67396196,0.0,1.0
2024-08-01,33.79,35.45,33.39,34.93,1384793,33.0521189992069,34.6758691483245,32.660853903034,34.1672245232997,1415708.18715504,0.0,1.0
2024-08-02,32.44,33.33,32.02,33.07,1184214,31.7315992996233,32.602164138608,31.3207709486418,32.3478418260957,1210651.30683331,0.0,1.0
2024-08-05,31.64,31.65,30.48,31.5,782829,30.9490691072775,30.9588507346818,29.814400328376,30.812126323617,800305.478466743,0.0,1.0
2024-08-06,31.27,31.87,31.215,31.65,1580950,30.5871488933175,31.1740465375769,30.5333499425938,30.9588507346818,1616244.34733767,0.0,1.0
2024-08-07,31.15,31.82,30.99,31.63,1089619,30.4697693644657,31.1251384005553,30.3132633259965,30.9392874798732,1113944.49508316,0.0,1.0
2024-08-08,31.51,31.57,31.16,31.29,1184430,30.8219079510213,30.8805977154472,30.47955099187,30.6067121481262,1210872.12898393,0.0,1.0
2024-08-09,31.67,31.83,31.48,31.5,490259,30.9784139894905,31.1349200279596,30.7925630688083,30.812126323617,501203.92009957,0.0,1.0
2024-08-12,31.44,31.865,31.3,31.77,582314,30.753436559191,31.1691557238747,30.6164937755305,31.0762302635337,595314.026930381,0.0,1.0
2024-08-13,31.49,31.68,31.18,31.53,493004,30.8023446962126,30.9881956168948,30.4991142466786,30.8414712058299,504010.201597052,0.0,1.0
2024-08-14,32.08,32.165,31.59,31.62,669839,31.3794607130677,31.4626045460044,30.9001609702559,30.9295058524688,684793.002546769,0.0,1.0
2024-08-15,32.5,32.91,32.45,32.77,576815,31.7902890640492,32.1913357876265,31.7413809270276,32.054393003966,589692.263012478,0.0,1.0
2024-08-16,33.13,33.17,32.5,32.5,559833,32.4065315905216,32.4456581001389,31.7902890640492,31.7902890640492,572331.143744639,0.0,1.0
2024-08-19,33.18,33.39,32.98,33.07,458707,32.4554397275432,32.660853903034,32.2598071794567,32.3478418260957,468947.528912501,0.0,1.0
2024-08-20,32.55,33.05,32.41,33.05,574697,31.8391972010709,32.328278571287,31.7022544174103,32.328278571287,587526.979146661,0.0,1.0
2024-08-21,32.6,32.76,32.34,32.6,526190,31.8881053380925,32.0446113765616,31.6337830255801,31.8881053380925,537937.071460581,0.0,1.0
2024-08-22,32.79,32.92,32.5,32.63,419083,32.0739562587746,32.2011174150308,31.7902890640492,31.9174502203054,428438.932170727,0.0,1.0
2024-08-23,33.87,33.92,33.02,33.08,706106,33.1303720184415,33.1792801554631,32.298933689074,32.3576234535,721869.655030968,0.0,1.0
2024-08-26,33.84,34.325,33.76,34.02,695032,33.1010271362285,33.5754360653382,33.0227741169939,33.2770964295063,710548.430512535,0.0,1.0
2024-08-27,33.85,33.98,33.6601,33.88,429463,33.1108087636328,33.237969919889,32.9250556592247,33.1401536458458,439050.663297812,0.0,1.0
2024-08-28,34.38,34.495,33.64,33.7,602489,33.6292350160619,33.7417237312117,32.9053945881421,32.964084352568,615939.429193285,0.0,1.0
2024-08-29,34.64,34.855,34.22,34.55,502914,33.8835573285743,34.0938623177673,33.4727289775928,33.7955226819354,514141.440081581,0.0,1.0
2024-08-30,34.92,35.009,34.5,34.73,1558341,34.1574428958954,34.2444993797939,33.7466145449138,33.9715919752132,1593130.60658118,0.0,1.0
2024-09-03,34.55,35.19,34.46,34.67,1044065,33.7955226819354,34.4215468358121,33.7074880352965,33.9129022107873,1067373.51244701,0.0,1.0
2024-09-04,34.48,35.03,34.265,34.64,544074,33.7270512901052,34.2650407973429,33.5167463009122,33.8835573285743,556220.327672218,0.0,1.0
2024-09-05,34.25,34.7,33.77,34.7,638555,33.5020738598057,33.9422470930003,33.0325557443983,33.9422470930003,652810.594398434,0.0,1.0
2024-09-06,32.93,34.44,32.895,34.09,674412,32.2108990424351,33.6879247804879,32.17666334652,33.3455678213366,689468.093726361,0.0,1.0
2024-09-09,32.61,33.09,32.51,33.01,932420,31.8978869654968,32.3674050809043,31.8000706914536,32.2891520616697,953236.063344562,0.0,1.0
2024-09-10,32.43,32.67,32.11,32.46,921329,31.8783237106881,32.1142409999439,31.5637673250138,31.9078133718451,937273.231213921,0.16,1.0
2024-09-11,32.11,32.165,31.395,32.15,896070,31.5637673250138,31.6178317038015,30.8609304007726,31.6030868732231,911577.106868292,0.0,1.0
2024-09-12,32.65,32.69,32.12,32.36,741748,32.0945812258393,32.1339007740486,31.5735972120661,31.8095145013219,754584.458653166,0.0,1.0
2024-09-13,33.05,33.21,32.87,32.98,455770,32.4877767079323,32.6450549007695,32.3108387409904,32.418967498566,463657.412922385,0.0,1.0
2024-09-16,33.96,33.985,33.28,33.34,785269,33.3822964296938,33.4068711473246,32.7138641101357,32.7728434324497,798858.61945312,0.0,1.0
2024-09-17,34.5,34.82,34.0,34.22,581676,33.9131103305193,34.2276667161937,33.4216159779031,33.6378734930542,591742.302738314,0.0,1.0
2024-09-18,34.79,35.2,34.42,34.42,646207,34.1981770550367,34.601202424182,33.8344712341007,33.8344712341007,657390.056020221,0.0,1.0
2024-09-19,35.42,35.54,34.92,35.25,1623834,34.8174599393332,34.935418583961,34.3259655867169,34.6503518594436,1651935.56279573,0.0,1.0
2024-09-20,35.35,35.56,35.17,35.19,2583088,34.7486507299669,34.9550783580657,34.571712763025,34.5913725371297,2627790.11218566,0.0,1.0
2024-09-23,35.13,35.63,35.08,35.31,888401,34.5323932148157,35.023887567432,34.4832437795541,34.7093311817576,903775.389555391,0.0,1.0
2024-09-24,34.67,35.15,34.595,34.97,575496,34.0802184104088,34.5520529889204,34.0064942575164,34.3751150219786,585455.353593219,0.0,1.0
2024-09-25,34.52,34.75,34.405,34.75,756266,33.932770104624,34.1588575068274,33.8197264035222,34.1588575068274,769353.702615706,0.0,1.0
2024-09-26,34.46,34.91,34.45,34.74,528353,33.87379078231,34.3161356996646,33.8639608952577,34.1490276197751,537496.511595281,0.0,1.0
2024-09-27,34.26,34.78,34.12,34.61,809462,33.6771930412635,34.1883471679844,33.539574622531,34.0212390880949,823470.295936503,0.0,1.0
2024-09-30,35.1,35.11,33.925,34.19,751481,34.5029035536588,34.5127334407111,33.3478918250106,33.6083838318972,764485.894903848,0.0,1.0
2024-10-01,34.36,34.9275,34.21,34.72,498401,33.7754919117868,34.3333380020062,33.6280436060019,34.1293678456704,507026.17166099,0.0,1.0
2024-10-02,34.63,34.72,34.07,34.3,451341,34.0408988621995,34.1293678456704,33.4904251872694,33.7165125894728,459151.766035067,0.0,1.0
2024-10-03,34.4,34.675,34.19,34.39,438433,33.8148114599961,34.085133353935,33.6083838318972,33.8049815729437,446020.384228448,0.0,1.0
2024-10-04,34.97,35.19,34.87,34.99,519442,34.3751150219786,34.5913725371297,34.2768161514553,34.3947747960832,528431.300619236,0.0,1.0
2024-10-07,34.0,34.8,33.85,34.79,660741,33.4216159779031,34.208006942089,33.2741676721182,34.1981770550367,672175.576873751,0.0,1.0
2024-10-08,34.14,34.24,33.965,34.24,854635,33.5592343966356,33.6575332671589,33.3872113732199,33.6575332671589,869425.045731231,0.0,1.0
2024-10-09,34.35,34.6,33.91,33.91,821347,33.7656620247344,34.0114092010426,33.3331469944322,33.3331469944322,835560.974025414,0.0,1.0
2024-10-10,34.24,34.66,34.05,34.66,836444,33.6575332671589,34.0703885233565,33.4707654131647,34.0703885233565,850919.237980673,0.0,1.0
2024-10-11,35.0,35.13,34.415,34.52,669759,34.4046046831355,34.5323932148157,33.8295562905745,33.932770104624,681349.639558295,0.0,1.0
2024-10-14,35.39,35.435,34.87,35.02,406255,34.7879702781762,34.8322047699116,34.2768161514553,34.4242644572402,413285.5218351,0.0,1.0
2024-10-15,35.81,36.3384,35.39,35.39,457988,35.2008255343738,35.7202367662186,34.7879702781762,34.7879702781762,465913.796935949,0.0,1.0
2024-10-16,36.26,36.3999,35.94,35.94,403932,35.6431704517284,35.7806905715904,35.328614066054,35.328614066054,410922.320724411,0.0,1.0
2024-10-17,36.51,36.65,36.225,36.47,413542,35.8889176280365,36.0265360467691,35.6087658470453,35.8495980798272,420698.628375604,0.0,1.0
2024-10-18,36.07,36.57,36.05,36.57,489641,35.4564025977342,35.9478969503505,35.4367428236296,35.9478969503505,498114.573843671,0.0,1.0
2024-10-21,35.23,36.13,35.169,36.02,691257,34.630692085339,35.5153819200482,34.5707297743198,35.4072531624726,703219.677215458,0.0,1.0
2024-10-22,35.25,35.35,34.9335,35.12,650362,34.6503518594436,34.7486507299669,34.3392359342376,34.5225633277634,661616.961149327,0.0,1.0
2024-10-23,35.1,35.245,34.83,35.06,547320,34.5029035536588,34.6454369159175,34.237496603246,34.4635840054495,556791.748558878,0.0,1.0
2024-10-24,34.83,35.28,34.59,35.28,461317,34.237496603246,34.6798415206006,34.0015793139902,34.6798415206006,469300.407567668,0.0,1.0
2024-10-25,34.27,34.99,34.1,34.99,380864,33.6870229283158,34.3947747960832,33.5199148484263,34.3947747960832,387455.113138802,0.0,1.0
2024-10-28,34.75,35.025,34.45,34.45,649768,34.1588575068274,34.4291794007663,33.8639608952577,33.8639608952577,661012.681571303,0.0,1.0
2024-10-29,34.68,34.905,34.51,34.51,613269,34.0900482974611,34.3112207561384,33.9229402175716,33.9229402175716,623882.041304822,0.0,1.0
2024-10-30,35.06,35.47,34.72,34.72,330515,34.4635840054495,34.8666093745948,34.1293678456704,34.1293678456704,336234.789108634,0.0,1.0
2024-10-31,34.4,35.03,34.36,34.81,781470,33.8148114599961,34.4340943442925,33.7754919117868,34.2178368291414,794993.875148553,0.0,1.0
2024-11-01,35.92,36.95,34.68,34.68,1066339,35.3089542919494,36.3214326583388,34.0900482974611,34.0900482974611,1084792.72887255,0.0,1.0
2024-11-04,35.75,36.3599,35.6537,35.98,803465,35.1418462120599,35.7413710233811,35.047184399746,35.3679336142633,817369.51373211,0.0,1.0
2024-11-05,35.83,36.15,35.38,35.65,649499,35.2204853084785,35.5350416941528,34.7781403911239,35.0435473415366,660739.026341523,0.0,1.0
2024-11-06,39.69,39.81,37.8,38.01,1131519,39.0148217106757,39.1327803553036,37.1569730577864,37.3634006858852,1151100.71354526,0.0,1.0
2024-11-07,38.52,39.325,38.48,39.28,1058563,37.8647249255537,38.6560308332658,37.8254053773444,38.6117963415304,1076882.15985115,0.0,1.0
2024-11-08,38.82,39.055,38.6,38.75,572360,38.1596215371235,38.3906238828531,37.9433640219723,38.0908123277572,582265.082959072,0.0,1.0
2024-11-11,39.99,40.21,39.34,39.39,619928,39.3097183222454,39.5259758373966,38.6707756638443,38.719925099106,630656.279873947,0.0,1.0
2024-11-12,39.6,40.29,39.49,39.87,607555,38.9263527272048,39.6046149338151,38.8182239696292,39.1917596776175,618069.156609824,0.0,1.0
2024-11-13,39.26,39.7399,39.24,39.5,712131,38.5921365674257,39.0638728470668,38.5724767933211,38.8280538566815,724454.916123991,0.0,1.0
2024-11-14,39.05,39.495,38.74,39.33,693866,38.3857089393269,38.8231389131554,38.0809824407049,38.660945776792,705873.827752603,0.0,1.0
2024-11-15,38.95,39.42,38.62,39.23,500790,38.2874100688037,38.7494147602629,37.963023796077,38.5626469062688,509456.514947015,0.0,1.0
2024-11-18,38.95,39.225,38.885,39.0,546557,38.2874100688037,38.5577319627426,38.2235158029636,38.3365595040653,556015.544319767,0.0,1.0
2024-11-19,38.96,39.09,38.34,38.55,581632,38.297239955856,38.4250284875362,37.6877869586119,37.8942145867107,591697.54128809,0.0,1.0
2024-11-20,38.83,39.21,38.57,38.8,549235,38.1694514241758,38.5429871321641,37.9138743608153,38.1399617630188,558739.888949308,0.0,1.0
2024-11-21,39.38,39.64,39.13,39.25,452638,38.7100952120536,38.9656722754141,38.4643480357455,38.5823066803734,460471.211510988,0.0,1.0
2024-11-22,39.91,39.965,39.38,39.38,509230,39.2310792258268,39.2851436046146,38.7100952120536,38.7100952120536,518042.574944526,0.0,1.0
2024-11-25,40.33,40.78,40.14,40.14,1021232,39.6439344820244,40.0862793993791,39.4571666280303,39.4571666280303,1038905.12125316,0.0,1.0
2024-11-26,40.5,40.55,39.81,40.2,607429,39.811042561914,39.8601919971756,39.1327803553036,39.5161459503442,617940.976093274,0.0,1.0
2024-11-27,40.16,40.91,40.05,40.77,349878,39.4768264021349,40.2140679310593,39.3686976445594,40.0764495123267,355932.879124248,0.0,1.0
2024-11-29,39.9,40.54,39.84,40.54,278003,39.2212493387745,39.8503621101233,39.1622700164606,39.8503621101233,282814.032877684,0.0,1.0
2024-12-02,39.36,39.9,39.31,39.9,1374727,38.690435437949,39.2212493387745,38.6412860026874,39.2212493387745,1398517.59504696,0.0,1.0
2024-12-03,39.2,39.73,38.96,39.57,695878,38.5331572451118,39.054141258885,38.297239955856,38.8968630660478,707920.646794663,0.0,1.0
2024-12-04,39.29,39.37,38.7,39.23,569251,38.6216262285827,38.7002653250013,38.0416628924956,38.5626469062688,579102.279578473,0.0,1.0
2024-12-05,39.33,39.545,39.05,39.23,659272,38.660945776792,38.872288348417,38.3857089393269,38.5626469062688,670681.154819683,0.0,1.0
2024-12-06,38.97,39.465,38.78,39.4,493578,38.3070698429083,38.7936492519984,38.1203019889142,38.7297549861583,502119.70633303,0.0,1.0
2024-12-09,38.55,39.39,38.48,38.97,565788,37.8942145867107,38.719925099106,37.8254053773444,38.3070698429083,575579.349984708,0.0,1.0
2024-12-10,37.8,38.34,37.36,38.29,817904,37.3142512506236,37.8473119827753,36.8799054688703,37.7979545075761,828551.295116321,0.16,1.0
2024-12-11,38.22,38.43,37.88,38.22,916848,37.7288540422972,37.936155438134,37.3932232109423,37.7288540422972,928783.326435387,0.0,1.0
2024-12-12,38.1,38.77,37.87,38.46,576531,37.610396101819,38.2717862694888,37.3833517159025,37.9657699232535,584036.15427325,0.0,1.0
2024-12-13,38.03,38.43,37.95,38.25,444454,37.5412956365401,37.936155438134,37.4623236762213,37.7584685274167,450239.804817716,0.0,1.0
2024-12-16,38.28,38.32,37.81,38.02,654715,37.7880830125362,37.8275689926956,37.3241227456634,37.5314241415002,663237.936459638,0.0,1.0
2024-12-17,37.52,38.02,37.305,37.73,957870,37.0378493895078,37.5314241415002,36.8256122461511,37.2451507853446,970339.341845831,0.0,1.0
2024-12-18,35.76,37.68,35.53,37.68,900644,35.3004662624947,37.1957933101454,35.0734218765782,37.1957933101454,912368.386312751,0.0,1.0
2024-12-19,36.02,36.54,35.86,36.25,652047,35.5571251335307,36.0704428756028,35.3991812128931,35.7841695194472,660535.205020042,0.0,1.0
2024-12-20,36.78,36.97,35.69,35.84,1833632,36.3073587565591,36.4949171623162,35.2313657972157,35.3794382228135,1857501.8197328,0.0,1.0
2024-12-23,36.97,37.005,36.4,36.41,425562,36.4949171623162,36.5294673949557,35.9322419450449,35.9421134400848,431101.872899867,0.0,1.0
2024-12-24,37.13,37.16,36.85,36.89,360625,36.6528610829538,36.6824755680733,36.376459221838,36.4159452019974,365319.537257824,0.0,1.0
2024-12-26,37.67,37.76,37.06,37.1,299174,37.1859218151055,37.2747652704642,36.5837606176748,36.6232465978342,303068.581600201,0.0,1.0
2024-12-27,37.29,37.79,36.96,37.24,349621,36.8108050035913,37.3043797555837,36.4850456672764,36.7614475283921,354172.289596168,0.0,1.0
2024-12-30,37.17,37.465,36.685,36.93,424192,36.6923470631132,36.9835561667887,36.2135795536806,36.4554311821568,429714.038539954,0.0,1.0
2024-12-31,37.21,37.6,37.18,37.37,443898,36.7318330432726,37.1168213498266,36.702218558153,36.8897769639101,449676.566931504,0.0,1.0
2025-01-02,37.14,37.465,36.84,37.44,436587,36.6627325779936,36.9835561667887,36.3665877267982,36.958877429189,442270.393934924,0.0,1.0
2025-01-03,37.55,37.64,36.97,37.22,431904,37.0674638746274,37.156307329986,36.4949171623162,36.7417045383124,437526.431666699,0.0,1.0
2025-01-06,37.27,37.935,37.19,37.52,429490,36.7910620135116,37.4475164336615,36.7120900531929,37.0378493895078,435081.006743468,0.0,1.0
2025-01-07,37.03,37.48,36.8,37.33,611389,36.5541461325553,36.9983634093484,36.3271017466388,36.8502909837507,619347.928081869,0.0,1.0
2025-01-08,37.13,37.23,36.425,36.93,544086,36.6528610829538,36.7515760333523,35.9569206826445,36.4554311821568,551168.792370082,0.0,1.0
2025-01-10,35.99,36.44,35.685,36.44,451401,35.5275106484112,35.9717279252043,35.2264300496958,35.9717279252043,457277.239342029,0.0,1.0
2025-01-13,36.51,36.565,35.71,35.74,530260,36.0408283904832,36.0951216132024,35.2511087872954,35.280723272415,537162.808530563,0.0,1.0
2025-01-14,37.61,37.645,36.68,36.7,510334,37.1266928448665,37.1612430775059,36.2086438061606,36.2283867962403,516977.416227201,0.0,1.0
2025-01-15,38.28,38.62,38.17,38.56,400591,37.7880830125362,38.1237138438911,37.6794965670979,38.064484873652,405805.805891575,0.0,1.0
2025-01-16,38.57,38.69,38.19,38.22,442410,38.0743563686918,38.19281430917,37.6992395571776,37.7288540422972,448169.19647344,0.0,1.0
2025-01-17,38.78,39.0,38.7071,38.78,356784,38.2816577645286,38.4988306554053,38.2096945656881,38.2816577645286,361428.535961167,0.0,1.0
2025-01-21,39.28,39.38,38.86,38.91,394898,38.775232516521,38.8739474669195,38.3606297248474,38.4099872000466,400038.695664583,0.0,1.0
2025-01-22,39.07,39.24,38.82,39.19,444926,38.5679311206842,38.7357465363616,38.321143744688,38.6863890611624,450717.949210329,0.0,1.0
2025-01-23,38.84,39.22,38.76,38.95,503641,38.3408867347677,38.7160035462819,38.2619147744489,38.449473180206,510197.288219253,0.0,1.0
2025-01-24,38.86,39.115,38.69,38.71,444509,38.3606297248474,38.6123528483635,38.19281430917,38.2125572992497,450295.520795669,0.0,1.0
2025-01-27,39.4,39.53,38.94,39.0,410516,38.8936904569992,39.0220198925172,38.4396016851662,38.4988306554053,415860.007367578,0.0,1.0
2025-01-28,39.79,40.31,39.14,39.14,361637,39.2786787635532,39.7919965056253,38.6370315859631,38.6370315859631,366344.711252154,0.0,1.0
2025-01-29,39.92,40.45,39.44,39.44,347592,39.4070081990712,39.9301974361831,38.9331764371585,38.9331764371585,352116.876518605,0.0,1.0
2025-01-30,40.14,40.625,39.97,40.34,492038,39.6241810899479,40.1029485993805,39.4563656742705,39.8216109907448,498443.242906802,0.0,1.0
2025-01-31,39.94,40.55,39.815,39.94,553362,39.4267511891509,40.0289123865816,39.3033575011528,39.4267511891509,560565.545306245,0.0,1.0
2025-02-03,39.4,39.7,38.99,39.14,604071,38.8936904569992,39.1898353081946,38.4889591603654,38.6370315859631,611934.663960821,0.0,1.0
2025-02-04,39.39,39.96,39.25,39.25,484121,38.8838189619593,39.4464941792306,38.7456180314014,38.7456180314014,490423.181134961,0.0,1.0
2025-02-05,40.06,40.08,39.405,39.5,645784,39.5452091296291,39.5649521197088,38.8986262045191,38.9924054073976,654190.674657905,0.0,1.0
2025-02-06,40.02,40.26,39.52,40.2,579546,39.5057231494697,39.742639030426,39.0121483974773,39.683410060187,587090.402882837,0.0,1.0
2025-02-07,41.08,41.54,39.56,40.29,864024,40.5521016236935,41.0061903955265,39.0516343776367,39.7722535155456,875271.675174086,0.0,1.0
2025-02-10,41.16,41.47,40.72,41.0,707432,40.6310735840123,40.9370899302476,40.196727802259,40.4731296633748,716641.194818378,0.0,1.0
2025-02-11,40.99,41.48,40.93,41.1,694938,40.4632581683349,40.9469614252874,40.4040291980958,40.5718446137732,703984.550663094,0.0,1.0
2025-02-12,40.59,41.08,40.44,40.87,560544,40.068398366741,40.5521016236935,39.9203259411433,40.3448002278567,567841.039009082,0.0,1.0
2025-02-13,41.5,41.6,40.78,41.33,707482,40.9667044153671,41.0654193657656,40.2559567724981,40.7988889996897,716691.845707426,0.0,1.0
2025-02-14,41.42,42.02,41.38,41.53,837643,40.8877324550484,41.4800221574392,40.848246474889,40.9963189004867,848547.253094643,0.0,1.0
2025-02-18,41.69,41.81,41.25,41.46,738855,41.1542628211242,41.2727207616024,40.7199170393709,40.9272184352077,748473.252549408,0.0,1.0
2025-02-19,41.5,41.8,41.195,41.53,587941,40.9667044153671,41.2628492665626,40.6656238166518,40.9963189004867,595594.687153977,0.0,1.0
2025-02-20,40.61,41.37,40.27,41.19,552220,40.0881413568207,40.8383749798491,39.7525105254659,40.6606880691319,559408.679000391,0.0,1.0
2025-02-21,39.79,41.0,39.65,41.0,602244,39.2786787635532,40.4731296633748,39.1404778329953,40.4731296633748,610083.880475012,0.0,1.0
2025-02-24,40.14,40.45,39.84,40.07,682774,39.6241810899479,39.9301974361831,39.3280362387525,39.5550806246689,691662.202375525,0.0,1.0
2025-02-25,40.24,40.72,40.05,40.5,677369,39.7228960403463,40.196727802259,39.5353376345892,39.9795549113824,686186.841269451,0.0,1.0
2025-02-26,40.86,41.0001,40.05,40.11,681290,40.3349287328169,40.4732283783252,39.5353376345892,39.5945666048283,690158.883988585,0.0,1.0
2025-02-27,41.27,41.705,41.06,41.07,615341,40.7396600294506,41.169070063684,40.5323586336138,40.5422301286537,623351.374352214,0.0,1.0
2025-02-28,41.69,41.78,41.03,41.41,768233,41.1542628211242,41.2431062764829,40.5027441484943,40.8778609600085,778233.688918379,0.0,1.0
2025-03-03,41.72,42.41,41.395,41.79,770494,41.1838773062438,41.8650104639933,40.8630537174487,41.2529777715227,780524.122121123,0.0,1.0
2025-03-04,40.16,41.33,39.705,41.21,763258,39.6439240800276,40.7988889996897,39.1947710557145,40.6804310592116,773193.925458114,0.0,1.0
2025-03-05,40.74,41.06,40.0,40.19,857293,40.2164707923387,40.5323586336138,39.48598015939,39.6735385651471,868453.052490461,0.0,1.0
2025-03-06,39.7,40.52,39.62,40.39,607057,39.1898353081946,39.9992979014621,39.1108633478758,39.8709684659441,614959.535054761,0.0,1.0
2025-03-07,39.62,39.93,38.68,39.44,612872,39.1108633478758,39.4168796941111,38.1829428141301,38.9331764371585,620850.233451029,0.0,1.0
2025-03-10,38.61,39.14,38.22,38.66,677622,38.2717862694888,38.7971436049674,37.885202569797,38.3213482822698,683610.251054777,0.16,1.0
2025-03-11,38.92,39.48,38.2,38.59,742981,38.579070748731,39.1341652918782,37.8653777646846,38.2519614643764,749546.838707907,0.0,1.0
2025-03-12,39.1,39.47,38.77,39.41,553759,38.7574939947426,39.124252889322,38.430384710388,39.0647784739848,558652.654450184,0.0,1.0
2025-03-13,38.79,39.66,38.721,39.37,425532,38.4502095155004,39.3125885378898,38.3818139378626,39.02512886376,429292.492498534,0.0,1.0
2025-03-14,40.05,40.11,38.99,39.15,499298,39.6991722375816,39.7586466529188,38.6484575666244,38.8070560075236,503710.374118827,0.0,1.0
2025-03-17,41.37,41.465,40.02,40.15,926933,41.007609375,41.1017771992839,39.669435029913,39.7982962631436,935124.451155597,0.0,1.0
2025-03-18,40.73,41.59,40.685,41.14,948180,40.3732156114032,41.2256822312364,40.3286097999003,40.7796241162074,956559.214200718,0.0,1.0
2025-03-19,41.27,41.59,40.57,40.57,943557,40.908485349438,41.2256822312364,40.214617170504,40.214617170504,951895.36003036,0.0,1.0
2025-03-20,41.22,41.7,40.71,40.71,649240,40.858923336657,41.3347186593546,40.3533908062908,40.3533908062908,654977.434904421,0.0,1.0
2025-03-21,40.99,41.25,40.51,40.91,3744543,40.6309380778644,40.8886605443256,40.1551427551668,40.5516388574148,3777634.10915733,0.0,1.0
2025-03-24,42.21,42.31,41.52,41.63,741917,41.8402511897208,41.9393752152828,41.156295413343,41.2653318414612,748473.435974345,0.0,1.0
2025-03-25,42.26,42.77,41.875,42.26,632553,41.8898132025018,42.395345732868,41.5081857040881,41.8898132025018,638142.969288855,0.0,1.0
2025-03-26,42.34,43.2,42.26,42.56,666120,41.9691124229514,42.8215790427846,41.8898132025018,42.1871852791878,672006.606091019,0.0,1.0
2025-03-27,42.27,42.45,41.81,42.35,561231,41.899725605058,42.0781488510696,41.4437550874728,41.9790248255076,566190.685676858,0.0,1.0
2025-03-28,41.48,42.35,41.15,42.18,704562,41.1166458031182,41.9790248255076,40.7895365187636,41.8105139820522,710788.324026752,0.0,1.0
2025-03-31,41.65,42.05,40.9924,41.21,891113,41.2851566465736,41.6816527488216,40.6333170544779,40.8490109341008,898987.904241858,0.0,1.0
2025-04-01,41.98,42.225,41.175,41.39,705072,41.6122659309282,41.8551197935551,40.8143175251541,41.0274341801124,711302.830976111,0.0,1.0
2025-04-02,42.37,42.51,41.36,41.36,505908,41.99884963062,42.1376232664068,40.9976969724438,40.9976969724438,510378.787717371,0.0,1.0
2025-04-03,39.56,41.03,39.465,40.38,657198,39.2134645123278,40.6705876880892,39.1192966880439,40.0262815219362,663005.760988718,0.0,1.0
2025-04-04,36.8,38.075,35.91,37.73,1226053,36.4776414068165,37.7414727327321,35.5954375793147,37.3994948445431,1236887.8211399,0.0,1.0
2025-04-07,36.2,37.78,34.63,35.7,1302181,35.8828972534445,37.4490568573242,34.3266500521211,35.3872771256345,1313688.57612173,0.0,1.0
2025-04-08,36.12,38.4,35.535,37.83,964209,35.8035980329949,38.0636258158086,35.2237224834572,37.4986188701051,972729.864967897,0.0,1.0
2025-04-09,39.5,39.9,35.51,35.67,1074290,39.1539900969906,39.5504861992386,35.1989414770667,35.3575399179659,1083783.66789395,0.0,1.0
2025-04-10,36.51,38.405,36.19,38.0,1244580,36.1901817326867,38.0685820170867,35.8729848508883,37.6671297135605,1255578.54712178,0.0,1.0
2025-04-11,36.79,36.87,35.51,36.4,820900,36.4677290042603,36.5470282247099,35.1989414770667,36.0811453045685,828154.421035426,0.0,1.0
2025-04-14,37.85,38.28,37.02,37.45,672260,37.5184436752175,37.9446769851342,36.6957142630529,37.1219475729695,678200.866226429,0.0,1.0
2025-04-15,38.16,38.6,37.98,37.98,521915,37.8257281544597,38.2618738669326,37.6473049084481,37.6473049084481,526527.244067127,0.0,1.0
2025-04-16,38.08,38.6,37.725,38.18,567260,37.7464289340101,38.2618738669326,37.3945386432651,37.8455529595722,572272.964887996,0.0,1.0
2025-04-17,38.28,38.85,38.24,38.24,602211,37.9446769851342,38.5096839308376,37.9050273749094,37.9050273749094,607532.832313514,0.0,1.0
2025-04-21,37.16,38.29,36.79,38.02,471911,36.8344878988397,37.9545893876904,36.4677290042603,37.686954518673,476081.350938298,0.0,1.0
2025-04-22,38.63,38.8,37.58,37.72,454827,38.2916110746012,38.4601219180566,37.2508088062001,37.3895824419869,458846.376971956,0.0,1.0
2025-04-23,39.17,40.415,38.995,39.5,534075,38.826880812636,40.0609749308829,38.6534137679025,39.1539900969906,538794.703879272,0.0,1.0
2025-04-24,39.76,39.915,38.84,38.86,501508,39.4117125634518,39.5653548030729,38.4997715282814,38.5195963333938,505939.904232713,0.0,1.0
2025-04-25,39.58,39.86,39.03,39.57,451280,39.2332893174402,39.5108365890138,38.6881071768492,39.223376914884,455268.031581029,0.0,1.0
2025-04-28,39.92,40.205,39.36,39.57,689787,39.570311004351,39.8528144772027,39.0152164612038,39.223376914884,695882.755052701,0.0,1.0
2025-04-29,38.01,38.68,36.61,37.35,1868296,37.6770421161168,38.3411730873822,36.2893057582487,37.0228235474075,1884806.42246656,0.0,1.0
2025-04-30,37.94,38.06,36.65,37.21,1276793,37.6076552982233,37.7266041288978,36.3289553684735,36.8840499116207,1288076.21841526,0.0,1.0
2025-05-01,37.12,38.08,36.98,37.7,1209336,36.7948382886149,37.7464289340101,36.6560646528281,37.3697576368745,1220023.09040967,0.0,1.0
2025-05-02,38.19,38.43,37.56,37.62,732305,37.8554653621283,38.0933630234772,37.2309840010877,37.2904584164249,738776.493234679,0.0,1.0
2025-05-05,37.35,38.195,37.32,37.62,854089,37.0228235474075,37.8604215634065,36.9930863397389,37.2904584164249,861636.717392771,0.0,1.0
2025-05-06,37.48,37.7,37.07,37.07,512911,37.1516847806381,37.3697576368745,36.7452762758339,36.7452762758339,517443.674318067,0.0,1.0
2025-05-07,37.73,38.07,37.48,37.72,732326,37.3994948445431,37.736516531454,37.1516847806381,37.3895824419869,738797.678814946,0.0,1.0
2025-05-08,37.69,38.26,37.66,38.01,753758,37.3598452343183,37.9248521800218,37.3301080266497,37.6770421161168,760419.076733854,0.0,1.0
2025-05-09,37.79,38.095,37.63,37.88,738303,37.4589692598803,37.7612975378444,37.3003708189812,37.5481808828862,744827.498493992,0.0,1.0
2025-05-12,38.63,39.09,38.425,38.5,767977,38.2916110746012,38.7475815921864,38.0884068221991,38.1627498413706,774763.732249388,0.0,1.0
2025-05-13,38.66,39.15,38.635,38.81,567771,38.3213482822698,38.8070560075236,38.2965672758793,38.4700343206128,572788.480674508,0.0,1.0
2025-05-14,38.45,38.71,38.18,38.62,652736,38.1131878285896,38.3709102950508,37.8455529595722,38.281698672045,658504.329600413,0.0,1.0
2025-05-15,38.75,38.815,38.47,38.47,546307,38.4105599052756,38.4749905218909,38.133012633702,38.133012633702,551134.799966622,0.0,1.0
2025-05-16,38.67,38.86,38.44,38.81,612341,38.331260684826,38.5195963333938,38.1032754260334,38.4700343206128,617752.352699784,0.0,1.0
2025-05-19,38.77,38.9,38.43,38.44,537302,38.430384710388,38.5592459436186,38.0933630234772,38.1032754260334,542050.221380406,0.0,1.0
2025-05-20,39.23,39.54,38.755,38.92,858589,38.8863552279732,39.1936397072154,38.4155161065537,38.579070748731,866176.484592988,0.0,1.0
2025-05-21,37.78,39.16,37.74,38.82,532652,37.4490568573242,38.8169684100798,37.4094072470993,38.479946723169,537359.128606847,0.0,1.0
2025-05-22,37.27,38.455,37.06,37.86,678413,36.9435243269579,38.1181440298677,36.7353638732777,37.5283560777738,684408.241244861,0.0,1.0
2025-05-23,37.14,37.4,36.65,36.65,498753,36.8146630937273,37.0723855601885,36.3289553684735,36.3289553684735,503160.557869024,0.0,1.0
2025-05-27,38.18,38.225,37.24,37.5,612760,37.8455529595722,37.8901587710751,36.9137871192893,37.1715095857505,618175.055467982,0.0,1.0
2025-05-28,37.45,38.19,37.4,38.04,604033,37.1219475729695,37.8554653621283,37.0723855601885,37.7067793237853,609370.933611026,0.0,1.0
2025-05-29,38.09,38.09,37.56,37.72,454375,37.7563413365664,37.7563413365664,37.2309840010877,37.3895824419869,458390.382577623,0.0,1.0
2025-05-30,37.96,38.19,37.74,37.98,615966,37.6274801033357,37.8554653621283,37.4094072470993,37.6473049084481,621409.387388851,0.0,1.0
2025-06-02,37.9,38.08,37.385,37.77,623478,37.5680056879986,37.7464289340101,37.0575169563542,37.4391444547679,628987.772101747,0.0,1.0
2025-06-03,38.2,38.275,37.35,37.88,509467,37.8653777646846,37.9397207838561,37.0228235474075,37.5481808828862,513969.239154165,0.0,1.0
2025-06-04,37.65,38.35,37.63,38.21,372342,37.3201956240935,38.0140638030276,37.3003708189812,37.8752901672408,375632.444191951,0.0,1.0
2025-06-05,37.86,38.02,37.4,37.71,581074,37.5283560777738,37.686954518673,37.0723855601885,37.3796700394307,586209.04135551,0.0,1.0
2025-06-06,38.62,38.675,38.18,38.45,420982,38.281698672045,38.3362168861041,37.8455529595722,38.1131878285896,424702.283440535,0.0,1.0
2025-06-09,38.17,39.0,37.71,38.68,718715,37.835640557016,38.6583699691806,37.3796700394307,38.3411730873822,725066.396290017,0.0,1.0
2025-06-10,37.91,38.28,37.755,37.88,620367,37.7464289340102,38.1148324873096,37.592097715736,37.7165583756345,623055.309711954,0.17,1.0
2025-06-11,37.49,38.2,37.36,37.87,1017433,37.3282411167513,38.0351776649746,37.1988020304569,37.7066015228426,1021841.96278358,0.0,1.0
2025-06-12,37.66,37.71,36.71,37.07,559981,37.4975076142132,37.5472918781726,36.5516065989848,36.9100532994924,562407.631914351,0.0,1.0
2025-06-13,36.88,37.38,36.7,37.12,622231,36.7208730964467,37.2187157360406,36.5416497461929,36.9598375634518,624927.387203671,0.0,1.0
2025-06-16,37.17,37.58,37.025,37.15,723541,37.0096218274112,37.4178527918782,36.8652474619289,36.9897081218274,726676.405811878,0.0,1.0
2025-06-17,36.91,37.155,36.59,36.83,761590,36.7507436548223,36.9946865482234,36.4321243654822,36.6710888324873,764890.288044864,0.0,1.0
2025-06-18,37.06,37.54,36.82,36.82,770044,36.9000964467005,37.3780253807107,36.6611319796954,36.6611319796954,773380.922763192,0.0,1.0
2025-06-20,37.51,37.65,37.145,37.38,2248601,37.348154822335,37.4875507614213,36.9847296954315,37.2187157360406,2258345.12872802,0.0,1.0
2025-06-23,38.18,38.2,37.23,37.49,667155,38.0152639593909,38.0351776649746,37.0693629441624,37.3282411167513,670046.061687483,0.0,1.0
2025-06-24,37.67,38.64,37.645,38.64,720747,37.5074644670051,38.4732791878173,37.4825723350254,38.4732791878173,723870.298241142,0.0,1.0
2025-06-25,37.46,37.69,37.22,37.69,712570,37.2983705583756,37.5273781725888,37.0594060913706,37.5273781725888,715657.863879684,0.0,1.0
2025-06-26,38.31,38.32,37.51,37.64,512758,38.1447030456853,38.1546598984772,37.348154822335,37.4775939086294,514979.994901861,0.0,1.0
2025-06-27,38.45,38.76,38.2,38.43,967697,38.2840989847716,38.5927614213198,38.0351776649746,38.2641852791878,971890.435890899,0.0,1.0
2025-06-30,38.58,38.705,38.395,38.56,712754,38.413538071066,38.5379987309645,38.2293362944162,38.3936243654822,715842.661228651,0.0,1.0
2025-07-01,38.72,39.02,38.27,38.32,744555,38.5529340101523,38.8516395939086,38.1048756345178,38.1546598984772,747781.468264083,0.0,1.0
2025-07-02,37.86,38.785,37.57,38.7,794496,37.6966446700508,38.6176535532995,37.4078959390863,38.5330203045685,797938.883507519,0.0,1.0
2025-07-03,38.27,38.38,37.9516,38.14,418197,38.1048756345178,38.2144010152284,37.7878494416244,37.9754365482234,420009.222533775,0.0,1.0
2025-07-07,37.49,38.35,37.34,38.05,601987,37.3282411167513,38.1845304568528,37.1788883248731,37.8858248730964,604595.661483558,0.0,1.0
2025-07-08,37.54,38.005,37.4,37.47,912197,37.3780253807107,37.841019035533,37.2386294416244,37.3083274111675,916149.93117512,0.0,1.0
2025-07-09,36.75,37.9,36.6,37.8,631787,36.5914340101523,37.7364720812183,36.4420812182741,37.6369035532995,634524.797348967,0.0,1.0
2025-07-10,36.94,37.055,36.62,36.78,827844,36.780614213198,36.8951180203046,36.4619949238579,36.6213045685279,831431.394341065,0.0,1.0
2025-07-11,36.33,36.715,36.25,36.7,513214,36.1732461928934,36.5565850253807,36.0935913705584,36.5416497461929,515437.970940607,0.0,1.0
2025-07-14,37.08,37.135,36.18,36.18,757789,36.9200101522843,36.9747728426396,36.0238934010152,36.0238934010152,761072.816721896,0.0,1.0
2025-07-15,36.15,37.15,36.105,37.0,752863,35.9940228426396,36.9897081218274,35.9492170050761,36.8403553299492,756125.470303339,0.0,1.0
2025-07-16,36.69,36.85,36.145,36.48,683152,36.531692893401,36.6910025380711,35.9890444162437,36.3225989847716,686112.383380066,0.0,1.0
2025-07-17,37.6,37.65,36.48,36.48,930185,37.4377664974619,37.4875507614213,36.3225989847716,36.3225989847716,934215.880703544,0.0,1.0
2025-07-18,37.69,37.92,37.53,37.62,678408,37.5273781725888,37.756385786802,37.3680685279188,37.4576802030457,681347.825643641,0.0,1.0
2025-07-21,37.14,37.9,37.07,37.66,605768,36.9797512690355,37.7364720812183,36.9100532994924,37.4975076142132,608393.04613816,0.0,1.0
2025-07-22,37.62,37.72,37.0,37.14,748112,37.4576802030457,37.5572487309645,36.8403553299492,36.9797512690355,751353.882232985,0.0,1.0
2025-07-23,37.51,37.99,37.44,37.89,753534,37.348154822335,37.8260837563452,37.2784568527919,37.7265152284264,756799.378027021,0.0,1.0
2025-07-24,37.37,37.61,37.17,37.32,802196,37.2087588832487,37.4477233502538,37.0096218274112,37.1589746192893,805672.250828448,0.0,1.0
2025-07-25,37.82,37.83,37.28,37.45,658913,37.6568172588833,37.6667741116751,37.1191472081218,37.2884137055838,661768.345653835,0.0,1.0
2025-07-28,37.58,37.98,37.31,37.81,1049035,37.4178527918782,37.8161269035533,37.1490177664975,37.6468604060914,1053580.90746877,0.0,1.0
2025-07-29,36.98,38.19,36.94,37.8,1764194,36.8204416243655,38.0252208121827,36.780614213198,37.6369035532995,1771838.99056844,0.0,1.0
2025-07-30,36.06,37.1,35.88,36.99,1177790,35.9044111675127,36.939923857868,35.7251878172589,36.8303984771574,1182893.85674229,0.0,1.0
2025-07-31,36.84,37.12,35.82,35.82,1026808,36.6810456852792,36.9598375634518,35.6654467005076,35.6654467005076,1031257.58858017,0.0,1.0
2025-08-01,35.49,36.47,35.24,36.33,811412,35.3368705583756,36.3126421319797,35.0879492385787,36.1732461928934,814928.187611523,0.0,1.0
2025-08-04,35.84,35.905,35.53,35.63,670906,35.6853604060914,35.7500799492386,35.3766979695432,35.4762664974619,673813.316339536,0.0,1.0
2025-08-05,36.24,36.295,35.565,36.0,693487,36.0836345177665,36.1383972081218,35.4115469543147,35.8446700507614,696492.169258221,0.0,1.0
2025-08-06,36.88,37.1,36.35,36.37,665653,36.7208730964467,36.939923857868,36.1931598984772,36.2130736040609,668537.552893194,0.0,1.0
2025-08-07,35.94,36.84,35.81,36.83,440845,35.7849289340102,36.6810456852792,35.6554898477157,36.6710888324873,442755.365791485,0.0,1.0
2025-08-08,36.5,36.71,36.05,36.15,595172,36.3425126903553,36.5516065989848,35.8944543147208,35.9940228426396,597751.129237829,0.0,1.0
2025-08-11,37.03,37.285,36.68,36.7,545422,36.8702258883249,37.1241256345178,36.5217360406091,36.5416497461929,547785.541677287,0.0,1.0
2025-08-12,37.72,37.77,37.27,37.38,498178,37.5572487309645,37.6070329949239,37.10919035533,37.2187157360406,500336.813663013,0.0,1.0
2025-08-13,38.31,38.32,37.765,37.94,673583,38.1447030456853,38.1546598984772,37.6020545685279,37.7762994923858,676501.916900331,0.0,1.0
2025-08-14,38.08,38.17,37.75,38.17,455217,37.9156954314721,38.005307106599,37.5871192893401,38.005307106599,457189.645679327,0.0,1.0
2025-08-15,37.62,38.24,37.5,38.24,643942,37.4576802030457,38.0750050761421,37.3381979695432,38.0750050761421,646732.470048432,0.0,1.0
2025-08-18,37.77,37.78,37.36,37.47,613700,37.6070329949239,37.6169898477157,37.1988020304569,37.3083274111675,616359.418812133,0.0,1.0
2025-08-19,37.92,38.3,37.75,37.75,502819,37.756385786802,38.1347461928934,37.5871192893401,37.5871192893401,504997.925057354,0.0,1.0
2025-08-20,38.7,38.96,38.21,38.23,986239,38.5330203045685,38.7918984771574,38.0451345177665,38.0650482233503,990512.786133062,0.0,1.0
2025-08-21,38.67,38.79,38.285,38.46,644089,38.5031497461929,38.6226319796954,38.1198109137056,38.2940558375635,646880.107060923,0.0,1.0
2025-08-22,39.62,39.81,38.715,39.03,658291,39.4490507614213,39.638230964467,38.5479555837563,38.8615964467005,661143.650267653,0.0,1.0
2025-08-25,39.0,39.58,38.97,39.43,491886,38.8317258883249,39.4092233502538,38.8018553299492,39.2598705583756,494017.547795055,0.0,1.0
2025-08-26,39.25,39.28,38.73,38.77,880880,39.0806472081218,39.1105177664975,38.5628908629442,38.6027182741117,884697.221514148,0.0,1.0
2025-08-27,39.61,39.77,39.08,39.08,602246,39.4390939086294,39.5984035532995,38.9113807106599,38.9113807106599,604855.783838899,0.0,1.0
2025-08-28,39.42,39.81,39.14,39.81,409867,39.2499137055838,39.638230964467,38.9711218274112,39.638230964467,411643.125159316,0.0,1.0
2025-08-29,39.47,39.82,39.38,39.53,733875,39.2996979695431,39.6481878172589,39.2100862944163,39.3594390862944,737055.187356616,0.0,1.0
2025-09-02,39.14,39.175,38.66,39.01,496047,38.9711218274112,39.0059708121827,38.493192893401,38.8416827411167,498196.57914861,0.0,1.0
2025-09-03,39.79,39.82,38.91,38.91,678808,39.6183172588833,39.6481878172589,38.742114213198,38.742114213198,681749.55901096,0.0,1.0
2025-09-04,40.41,40.41,39.815,40.0,700835,40.2356421319797,40.2356421319797,39.6432093908629,39.8274111675127,703872.011215906,0.0,1.0
2025-09-05,39.74,40.67,39.51,40.43,617872,39.5685329949239,40.4945203045685,39.3395253807107,40.2555558375635,620549.49783329,0.0,1.0
2025-09-08,39.71,39.78,38.99,39.74,623094,39.5386624365482,39.6083604060914,38.821769035533,39.5685329949239,625794.126943666,0.0,1.0
2025-09-09,39.36,39.88,39.29,39.75,668114,39.1901725888325,39.7079289340102,39.1204746192893,39.5784898477157,671009.217435636,0.0,1.0
2025-09-10,39.23,39.4401,38.94,39.33,601978,39.23,39.4401,38.94,39.33,601978,0.17,1.0
2025-09-11,39.56,39.56,39.07,39.18,763356,39.56,39.56,39.07,39.18,763356,0.0,1.0
2025-09-12,39.25,39.575,39.18,39.28,749509,39.25,39.575,39.18,39.28,749509,0.0,1.0
2025-09-15,39.4,39.785,39.13,39.32,677455,39.4,39.785,39.13,39.32,677455,0.0,1.0
2025-09-16,38.52,39.5,38.32,39.25,799345,38.52,39.5,38.32,39.25,799345,0.0,1.0
2025-09-17,39.03,39.535,38.34,38.5,879661,39.03,39.535,38.34,38.5,879661,0.0,1.0
2025-09-18,39.58,39.75,38.99,39.0,941434,39.58,39.75,38.99,39.0,941434,0.0,1.0
2025-09-19,39.6,39.84,39.35,39.8,3887737,39.6,39.84,39.35,39.8,3887737,0.0,1.0
2025-09-22,39.8,39.88,39.29,39.43,1019694,39.8,39.88,39.29,39.43,1019694,0.0,1.0
2025-09-23,39.68,40.295,39.68,39.73,798185,39.68,40.295,39.68,39.73,798185,0.0,1.0
2025-09-24,39.42,39.975,39.27,39.7,889556,39.42,39.975,39.27,39.7,889556,0.0,1.0
2025-09-25,39.37,39.53,39.08,39.35,620229,39.37,39.53,39.08,39.35,620229,0.0,1.0
2025-09-26,40.07,40.14,39.44,39.44,514029,40.07,40.14,39.44,39.44,514029,0.0,1.0
2025-09-29,39.52,39.98,39.405,39.98,518992,39.52,39.98,39.405,39.98,518992,0.0,1.0
2025-09-30,39.55,39.77,39.15,39.45,637102,39.55,39.77,39.15,39.45,637102,0.0,1.0
2025-10-01,39.16,39.39,38.8706,39.1,592388,39.16,39.39,38.8706,39.1,592388,0.0,1.0
2025-10-02,39.22,39.33,38.84,38.95,430991,39.22,39.33,38.84,38.95,430991,0.0,1.0
2025-10-03,39.58,39.67,39.22,39.22,424239,39.58,39.67,39.22,39.22,424239,0.0,1.0
2025-10-06,39.59,39.95,39.39,39.63,426006,39.59,39.95,39.39,39.63,426006,0.0,1.0
2025-10-07,39.82,39.96,39.58,39.58,679107,39.82,39.96,39.58,39.58,679107,0.0,1.0
2025-10-08,39.97,40.07,39.605,40.07,515439,39.97,40.07,39.605,40.07,515439,0.0,1.0
2025-10-09,40.1,40.3,39.68,40.17,498513,40.1,40.3,39.68,40.17,498513,0.0,1.0
2025-10-10,39.28,40.1,39.0,39.59,773812,39.28,40.1,39.0,39.59,773812,0.0,1.0
2025-10-13,39.4,39.805,39.19,39.51,379146,39.4,39.805,39.19,39.51,379146,0.0,1.0
2025-10-14,40.07,40.16,38.84,38.84,468338,40.07,40.16,38.84,38.84,468338,0.0,1.0
2025-10-15,39.45,40.29,39.3,40.09,471380,39.45,40.29,39.3,40.09,471380,0.0,1.0
2025-10-16,38.49,39.115,38.215,39.01,483499,38.49,39.115,38.215,39.01,483499,0.0,1.0
2025-10-17,38.96,38.96,38.35,38.53,549968,38.96,38.96,38.35,38.53,549968,0.0,1.0
2025-10-20,39.5,39.62,39.03,39.08,302943,39.5,39.62,39.03,39.08,302943,0.0,1.0
2025-10-21,39.61,39.935,39.385,39.42,355637,39.61,39.935,39.385,39.42,355637,0.0,1.0
2025-10-22,39.51,39.91,39.005,39.79,618304,39.51,39.91,39.005,39.79,618304,0.0,1.0
2025-10-23,39.83,40.02,39.35,39.47,395955,39.83,40.02,39.35,39.47,395955,0.0,1.0
2025-10-24,40.12,40.34,39.935,40.0,552940,40.12,40.34,39.935,40.0,552940,0.0,1.0
2025-10-27,40.18,40.49,39.87,40.29,460866,40.18,40.49,39.87,40.29,460866,0.0,1.0
2025-10-28,40.23,40.245,39.73,40.12,527943,40.23,40.245,39.73,40.12,527943,0.0,1.0
2025-10-29,39.87,40.32,39.615,39.88,609053,39.87,40.32,39.615,39.88,609053,0.0,1.0
2025-10-30,39.91,40.62,39.88,39.9,478162,39.91,40.62,39.88,39.9,478162,0.0,1.0
2025-10-31,40.02,40.07,39.53,39.75,560204,40.02,40.07,39.53,39.75,560204,0.0,1.0
2025-11-03,39.59,39.88,39.28,39.88,583985,39.59,39.88,39.28,39.88,583985,0.0,1.0
2025-11-04,41.31,42.0,39.1901,40.55,880456,41.31,42.0,39.1901,40.55,880456,0.0,1.0
2025-11-05,40.33,41.65,40.31,41.5,732486,40.33,41.65,40.31,41.5,732486,0.0,1.0
2025-11-06,40.49,40.915,40.13,40.5,756206,40.49,40.915,40.13,40.5,756206,0.0,1.0
2025-11-07,41.25,41.25,40.08,40.44,930020,41.25,41.25,40.08,40.44,930020,0.0,1.0
2025-11-10,40.91,41.7,40.91,41.07,586608,40.91,41.7,40.91,41.07,586608,0.0,1.0
2025-11-11,40.99,41.28,40.915,41.02,470098,40.99,41.28,40.915,41.02,470098,0.0,1.0
2025-11-12,41.64,41.68,41.03,41.03,636267,41.64,41.68,41.03,41.03,636267,0.0,1.0
2025-11-13,41.41,41.83,41.25,41.55,579678,41.41,41.83,41.25,41.55,579678,0.0,1.0
2025-11-14,41.21,41.48,40.665,41.17,488401,41.21,41.48,40.665,41.17,488401,0.0,1.0
2025-11-17,39.73,41.23,39.685,41.1,444703,39.73,41.23,39.685,41.1,444703,0.0,1.0
2025-11-18,40.11,40.42,39.7,39.8,516725,40.11,40.42,39.7,39.8,516725,0.0,1.0
2025-11-19,39.67,40.215,39.41,40.05,578390,39.67,40.215,39.41,40.05,578390,0.0,1.0
2025-11-20,39.77,40.59,39.49,40.13,605520,39.77,40.59,39.49,40.13,605520,0.0,1.0
2025-11-21,40.45,40.98,39.79,40.3,829573,40.45,40.98,39.79,40.3,829573,0.0,1.0
2025-11-24,40.83,41.02,40.15,40.27,807514,40.83,41.02,40.15,40.27,807514,0.0,1.0
2025-11-25,41.18,41.955,41.05,41.13,913780,41.18,41.955,41.05,41.13,913780,0.0,1.0
2025-11-26,41.18,41.59,41.12,41.12,536506,41.18,41.59,41.12,41.12,536506,0.0,1.0