date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-10-22,16.73,17.1,16.5,17.0,5590100,7.27707383268049,7.43801330178341,7.17703037891381,7.39451614797181,12851645.4759607,0.0,1.0
2004-10-25,16.5,16.7,16.4,16.6,896200,7.17703037891381,7.26402468653701,7.13353322510221,7.22052753272541,2060364.6939332,0.0,1.0
2004-10-26,16.58,16.6,16.45,16.5,526700,7.21182810196309,7.22052753272541,7.15528180200801,7.17703037891381,1210883.82536779,0.0,1.0
2004-10-27,16.55,16.8,16.5,16.59,393400,7.19877895581961,7.30752184034861,7.17703037891381,7.21617781734425,904426.992404953,0.0,1.0
2004-10-28,16.6,16.68,16.5,16.5,409400,7.22052753272541,7.25532525577469,7.17703037891381,7.17703037891381,941211.008364484,0.0,1.0
2004-10-29,16.71,16.75,16.54,16.55,280500,7.26837440191817,7.28577326344281,7.19442924043845,7.19877895581961,644869.779790517,0.0,1.0
2004-11-01,17.0,17.03,16.55,16.8,498400,7.39451614797181,7.40756529411529,7.19877895581961,7.30752184034861,1145822.09713937,0.0,1.0
2004-11-02,16.91,17.15,16.9,17.1,244900,7.35536870954137,7.4597618786892,7.35101899416021,7.43801330178341,563025.344280562,0.0,1.0
2004-11-03,17.06,17.15,17.0,17.0,192500,7.42061444025876,7.4597618786892,7.39451614797181,7.39451614797181,442557.6920131,0.0,1.0
2004-11-04,17.17,17.19,17.0,17.11,259500,7.46846130945152,7.47716074021384,7.39451614797181,7.44236301716456,596590.758843634,0.0,1.0
2004-11-05,16.9,17.1,16.75,17.1,569100,7.35101899416021,7.43801330178341,7.28577326344281,7.43801330178341,1308361.46766055,0.0,1.0
2004-11-08,16.94,17.0,16.75,16.9,170000,7.36841785568485,7.39451614797181,7.28577326344281,7.35101899416021,390830.16957001,0.0,1.0
2004-11-09,17.0,17.0,16.81,16.94,194200,7.39451614797181,7.39451614797181,7.31187155572977,7.36841785568485,446465.9937088,0.0,1.0
2004-11-10,17.0,17.05,16.8,16.9,243300,7.39451614797181,7.41626472487761,7.30752184034861,7.35101899416021,559346.942684609,0.0,1.0
2004-11-11,17.0,17.04,16.81,16.92,263800,7.39451614797181,7.41191500949644,7.31187155572977,7.35971842492253,606476.463132757,0.0,1.0
2004-11-12,17.0,17.14,16.99,17.05,359900,7.39451614797181,7.45541216330804,7.39016643259064,7.41626472487761,827410.458989686,0.0,1.0
2004-11-15,17.2,17.2,16.9,16.95,174400,7.481510455595,7.481510455595,7.35101899416021,7.37276757106601,400945.773958881,0.0,1.0
2004-11-16,17.15,17.33,17.05,17.2,245000,7.4597618786892,7.53805675555008,7.41626472487761,7.481510455595,563255.244380309,0.0,1.0
2004-11-17,17.35,17.77,17.15,17.16,320400,7.5467561863124,7.72944423232112,7.4597618786892,7.46411159407036,736599.919589596,0.0,1.0
2004-11-18,17.11,17.45,17.1,17.4,180900,7.44236301716456,7.590253340124,7.43801330178341,7.5685047632182,415889.280442441,0.0,1.0
2004-11-19,17.45,17.45,16.85,17.2,304100,7.590253340124,7.590253340124,7.32927041725441,7.481510455595,699126.203330824,0.0,1.0
2004-11-22,17.35,17.43,16.9,17.2,204100,7.5467561863124,7.58155390936168,7.35101899416021,7.481510455595,469226.10358376,0.0,1.0
2004-11-23,17.26,17.48,16.9,17.35,207400,7.50760874788196,7.60330248626748,7.35101899416021,7.5467561863124,476812.806875413,0.0,1.0
2004-11-24,17.39,17.45,17.2,17.35,161700,7.56415504783704,7.590253340124,7.481510455595,7.5467561863124,371748.461291004,0.0,1.0
2004-11-26,17.39,17.48,17.2,17.4,50600,7.56415504783704,7.60330248626748,7.481510455595,7.5685047632182,116329.450472015,0.0,1.0
2004-11-29,17.01,17.55,16.99,17.45,305100,7.39886586335297,7.6337504939356,7.39016643259064,7.590253340124,701425.204328294,0.0,1.0
2004-11-30,17.06,17.3,17.0,17.01,658000,7.42061444025876,7.5250076094066,7.39451614797181,7.39886586335297,1512742.65633569,0.0,1.0
2004-12-01,17.41,17.5,16.9,17.05,301400,7.57285447859936,7.6120019170298,7.35101899416021,7.41626472487761,692918.900637654,0.0,1.0
2004-12-02,17.4,17.5,17.22,17.25,242400,7.5685047632182,7.6120019170298,7.49020988635732,7.5032590325008,557277.841786885,0.0,1.0
2004-12-03,17.45,17.45,17.0,17.25,193300,7.590253340124,7.590253340124,7.39451614797181,7.5032590325008,444396.892811076,0.0,1.0
2004-12-06,17.3,17.45,17.15,17.4,179400,7.5250076094066,7.590253340124,7.4597618786892,7.5685047632182,412440.778946235,0.0,1.0
2004-12-07,17.24,17.46,17.15,17.3,161300,7.49890931711964,7.59460305550516,7.4597618786892,7.5250076094066,370828.860892016,0.0,1.0
2004-12-08,17.16,17.24,17.0,17.24,172100,7.46411159407036,7.49890931711964,7.39451614797181,7.49890931711964,395658.071664699,0.0,1.0
2004-12-09,17.1,17.29,17.05,17.24,400600,7.43801330178341,7.52065789402544,7.41626472487761,7.49890931711964,920979.799586741,0.0,1.0
2004-12-10,17.06,17.21,17.02,17.1,110700,7.42061444025876,7.48586017097616,7.40321557873412,7.43801330178341,254499.410420001,0.0,1.0
2004-12-13,17.01,17.23,16.87,17.2,244700,7.39886586335297,7.49455960173848,7.33796984801673,7.481510455595,562565.544081067,0.0,1.0
2004-12-14,16.94,17.12,16.6,17.0,173900,7.36841785568485,7.44671273254572,7.22052753272541,7.39451614797181,399796.273460146,0.0,1.0
2004-12-15,16.93,17.03,16.75,16.8,168400,7.36406814030369,7.40756529411529,7.28577326344281,7.30752184034861,387151.767974057,0.0,1.0
2004-12-16,16.9,16.99,16.4,16.85,204300,7.35101899416021,7.39016643259064,7.13353322510221,7.32927041725441,469685.903783253,0.0,1.0
2004-12-17,17.1,17.1,16.5,16.85,1366900,7.43801330178341,7.43801330178341,7.17703037891381,7.32927041725441,3142504.46344263,0.0,1.0
2004-12-20,17.02,17.13,16.8,17.13,247200,7.40321557873412,7.45106244792688,7.30752184034861,7.45106244792688,568313.046574745,0.0,1.0
2004-12-21,17.12,17.15,16.95,17.0,186100,7.44671273254572,7.4597618786892,7.37276757106601,7.39451614797181,427844.085629288,0.0,1.0
2004-12-22,17.16,17.3,17.05,17.15,352400,7.46411159407036,7.5250076094066,7.41626472487761,7.4597618786892,810167.951508657,0.0,1.0
2004-12-23,17.0,17.42,17.0,17.25,204700,7.39451614797181,7.57720419398052,7.39451614797181,7.5032590325008,470605.504182242,0.0,1.0
2004-12-27,16.9,17.18,16.87,17.1,267400,7.35101899416021,7.47281102483268,7.33796984801673,7.43801330178341,614752.866723651,0.0,1.0
2004-12-28,17.2,17.25,16.9,17.0,147000,7.481510455595,7.5032590325008,7.35101899416021,7.39451614797181,337953.146628185,0.0,1.0
2004-12-29,17.2,17.28,17.1,17.2,72700,7.481510455595,7.51630817864428,7.43801330178341,7.481510455595,167137.372516116,0.0,1.0
2004-12-30,17.32,17.4,17.02,17.05,172200,7.53370704016892,7.5685047632182,7.40321557873412,7.41626472487761,395887.971764446,0.0,1.0
2004-12-31,17.35,17.45,17.17,17.34,212800,7.5467561863124,7.590253340124,7.46846130945152,7.54240647093124,489227.412261754,0.0,1.0
2005-01-03,17.29,17.45,17.0,17.28,142200,7.52065789402544,7.590253340124,7.39451614797181,7.51630817864428,326917.941840326,0.0,1.0
2005-01-04,17.24,17.38,16.7,17.29,193000,7.49890931711964,7.55980533245588,7.26402468653701,7.52065789402544,443707.192511835,0.0,1.0
2005-01-05,16.65,17.23,16.58,17.23,244100,7.24227610963121,7.49455960173848,7.21182810196309,7.49455960173848,561186.143482585,0.0,1.0
2005-01-06,16.34,16.89,16.31,16.41,99600,7.19482071482276,7.43699644267787,7.18161112966702,7.22564308018613,226199.382098167,0.2009,1.0
2005-01-07,16.34,16.52,15.9,16.45,116900,7.19482071482276,7.27407822575716,7.00108013253867,7.24325586039378,265489.033807989,0.0,1.0
2005-01-10,16.25,16.48,16.07,16.3,115600,7.15519195935556,7.25646544554951,7.07593444842116,7.17720793461511,262536.632234419,0.0,1.0
2005-01-11,16.1,16.26,15.9,16.19,188500,7.08914403357689,7.15959515440747,7.00108013253867,7.12877278904409,428098.228167716,0.0,1.0
2005-01-12,16.02,16.2,15.91,16.0,179600,7.0539184731616,7.133175984096,7.00548332759058,7.04511208305778,407885.632779426,0.0,1.0
2005-01-13,16.1,16.25,16.02,16.03,99000,7.08914403357689,7.15519195935556,7.0539184731616,7.05832166821351,224836.735218058,0.0,1.0
2005-01-14,16.29,16.3,16.03,16.15,63800,7.1728047395632,7.17720793461511,7.05832166821351,7.11116000883645,144894.784918304,0.0,1.0
2005-01-18,16.36,16.47,16.1,16.2,167600,7.20362710492658,7.2520622504976,7.08914403357689,7.133175984096,380632.695177237,0.0,1.0
2005-01-19,16.7,16.93,16.36,16.36,215500,7.35333573669156,7.45460922288551,7.20362710492658,7.20362710492658,489417.33777264,0.0,1.0
2005-01-20,16.4,16.75,16.25,16.7,100200,7.22123988513422,7.37535171195111,7.15519195935556,7.35333573669156,227562.028978277,0.0,1.0
2005-01-21,16.45,16.7,16.31,16.45,76700,7.24325586039378,7.35333573669156,7.18161112966702,7.24325586039378,174191.692840657,0.0,1.0
2005-01-24,16.4,16.52,16.32,16.5,80800,7.22123988513422,7.27407822575716,7.18601432471893,7.26527183565333,183503.113188071,0.0,1.0
2005-01-25,16.35,16.5,16.3,16.4,118500,7.19922390987467,7.26527183565333,7.17720793461511,7.22123988513422,269122.758821614,0.0,1.0
2005-01-26,16.42,16.53,16.26,16.35,160300,7.23004627523805,7.27848142080907,7.15959515440747,7.19922390987467,364053.824802572,0.0,1.0
2005-01-27,16.2,16.42,16.02,16.34,118100,7.133175984096,7.23004627523805,7.0539184731616,7.19482071482276,268214.327568208,0.0,1.0
2005-01-28,16.17,16.34,16.0,16.3,64200,7.11996639894027,7.19482071482276,7.04511208305778,7.17720793461511,145803.21617171,0.0,1.0
2005-01-31,16.4,16.45,16.2,16.31,149500,7.22123988513422,7.24325586039378,7.133175984096,7.18161112966702,339526.180960602,0.0,1.0
2005-02-01,16.6,16.65,16.38,16.39,194000,7.30930378617245,7.331319761432,7.2124334950304,7.21683669008231,440589.157902052,0.0,1.0
2005-02-02,16.83,16.83,16.52,16.67,440300,7.4105772723664,7.4105772723664,7.27407822575716,7.34012615153582,999955.702186977,0.0,1.0
2005-02-03,16.52,16.8,16.33,16.8,70400,7.27407822575716,7.39736768721067,7.19041751977085,7.39736768721067,159883.900599508,0.0,1.0
2005-02-04,16.7,16.8,16.38,16.5,224700,7.35333573669156,7.39736768721067,7.2124334950304,7.26527183565333,510311.256600985,0.0,1.0
2005-02-07,16.55,16.7,16.46,16.7,56800,7.28728781091289,7.35333573669156,7.24765905544569,7.35333573669156,128997.237983694,0.0,1.0
2005-02-08,16.68,16.69,16.42,16.56,99500,7.34452934658773,7.34893254163965,7.23004627523805,7.2916910059648,225972.274284816,0.0,1.0
2005-02-09,16.51,16.79,16.5,16.7,78500,7.26967503070525,7.39296449215876,7.26527183565333,7.35333573669156,178279.633480985,0.0,1.0
2005-02-10,16.45,16.62,16.4,16.5,58000,7.24325586039378,7.31811017627627,7.22123988513422,7.26527183565333,131722.531743912,0.0,1.0
2005-02-11,16.67,16.79,16.37,16.47,87100,7.34012615153582,7.39296449215876,7.20803029997849,7.2520622504976,197810.90542922,0.0,1.0
2005-02-14,16.68,16.8,16.5,16.7,56000,7.34452934658773,7.39736768721067,7.26527183565333,7.35333573669156,127180.375476881,0.0,1.0
2005-02-15,16.72,16.86,16.45,16.72,100600,7.36214212679538,7.42378685752213,7.24325586039378,7.36214212679538,228470.460231683,0.0,1.0
2005-02-16,16.88,16.95,16.7,16.8,45000,7.43259324762596,7.46341561298933,7.35333573669156,7.39736768721067,102198.516008208,0.0,1.0
2005-02-17,16.78,16.96,16.69,16.8,102500,7.38856129710685,7.46781880804125,7.34893254163965,7.39736768721067,232785.508685363,0.0,1.0
2005-02-18,16.5,16.85,16.5,16.7,95500,7.26527183565333,7.41938366247022,7.26527183565333,7.35333573669156,216887.961750753,0.0,1.0
2005-02-22,16.4,16.65,16.38,16.53,637100,7.22123988513422,7.331319761432,7.2124334950304,7.27848142080907,1446903.87886287,0.0,1.0
2005-02-23,16.36,16.65,16.3,16.45,369300,7.20362710492658,7.331319761432,7.17720793461511,7.24325586039378,838709.15470736,0.0,1.0
2005-02-24,16.46,16.47,16.3,16.31,46100,7.24765905544569,7.2520622504976,7.17720793461511,7.18161112966702,104696.701955075,0.0,1.0
2005-02-25,16.43,16.61,16.42,16.52,83400,7.23444947028996,7.31370698122436,7.23004627523805,7.27407822575716,189407.916335212,0.0,1.0
2005-02-28,16.43,16.65,16.3,16.4,122200,7.23444947028996,7.331319761432,7.17720793461511,7.22123988513422,277525.747915622,0.0,1.0
2005-03-01,16.75,16.82,16.43,16.6,143500,7.37535171195111,7.40617407731449,7.23444947028996,7.30930378617245,325899.712159508,0.0,1.0
2005-03-02,16.7,16.81,16.4,16.5,53700,7.35333573669156,7.40177088226258,7.22123988513422,7.26527183565333,121956.895769795,0.0,1.0
2005-03-03,16.7,16.83,16.52,16.77,42900,7.35333573669156,7.4105772723664,7.27407822575716,7.38415810205493,97429.2519278249,0.0,1.0
2005-03-04,16.92,16.99,16.62,16.77,143800,7.4502060278336,7.48102839319698,7.31811017627627,7.38415810205493,326581.035599563,0.0,1.0
2005-03-07,17.1,17.18,16.9,16.9,137400,7.529463538768,7.56468909918329,7.44139963772978,7.44139963772978,312046.135545062,0.0,1.0
2005-03-08,17.15,17.19,16.96,17.0,176700,7.55147951402756,7.5690922942352,7.46781880804125,7.48543158824889,401299.50619223,0.0,1.0
2005-03-09,16.98,17.19,16.91,17.08,116700,7.47662519814507,7.5690922942352,7.44580283278169,7.52065714866418,265034.818181286,0.0,1.0
2005-03-10,17.25,17.5,16.94,16.97,194600,7.59551146454667,7.70559134084445,7.45901241793742,7.47222200309316,441951.804782162,0.0,1.0
2005-03-11,17.27,17.35,17.06,17.2,100000,7.60431785465049,7.63954341506578,7.51185075856036,7.57349548928711,227107.813351573,0.0,1.0
2005-03-14,17.3,17.4,17.16,17.27,79200,7.61752743980622,7.66155939032533,7.55588270907947,7.60431785465049,179869.388174446,0.0,1.0
2005-03-15,17.29,17.58,17.0,17.5,383500,7.61312424475431,7.74081690125973,7.48543158824889,7.70559134084445,870958.464203284,0.0,1.0
2005-03-16,17.22,17.35,17.05,17.35,92400,7.58230187939093,7.63954341506578,7.50744756350845,7.63954341506578,209847.619536854,0.0,1.0
2005-03-17,17.2,17.39,16.85,17.23,65700,7.57349548928711,7.65715619527342,7.41938366247022,7.58670507444285,149209.833371984,0.0,1.0
2005-03-18,17.35,17.36,16.9,17.3,166500,7.63954341506578,7.64394661011769,7.44139963772978,7.61752743980622,378134.50923037,0.0,1.0
2005-03-21,17.15,17.4,17.01,17.37,80000,7.55147951402756,7.66155939032533,7.4898347833008,7.6483498051696,181686.250681259,0.0,1.0
2005-03-22,17.11,17.35,17.03,17.07,420400,7.53386673381991,7.63954341506578,7.49864117340462,7.51625395361227,954761.247330014,0.0,1.0
2005-03-23,16.82,17.15,16.74,17.11,168900,7.40617407731449,7.55147951402756,7.3709485168992,7.53386673381991,383585.096750807,0.0,1.0
2005-03-24,16.78,17.3,16.57,16.82,193600,7.38856129710685,7.61752743980622,7.29609420101671,7.40617407731449,439680.726648646,0.0,1.0
2005-03-28,16.76,16.85,16.58,16.63,84400,7.37975490700302,7.41938366247022,7.30049739606862,7.32251337132818,191678.994468728,0.0,1.0
2005-03-29,16.84,17.04,16.58,16.7,100000,7.41498046741831,7.50304436845653,7.30049739606862,7.35333573669156,227107.813351573,0.0,1.0
2005-03-30,17.3,17.33,16.62,16.75,76500,7.61752743980622,7.63073702496196,7.31811017627627,7.37535171195111,173737.477213954,0.0,1.0
2005-03-31,17.4,17.4,17.0,17.32,144600,7.66155939032533,7.66155939032533,7.48543158824889,7.62633382991005,328397.898106375,0.0,1.0
2005-04-01,17.25,17.49,16.64,17.47,169300,7.59551146454667,7.70118814579253,7.32691656638009,7.69238175568871,384493.528004214,0.0,1.0
2005-04-04,17.41,17.49,16.81,17.2,50300,7.66596258537725,7.70118814579253,7.40177088226258,7.57349548928711,114235.230115841,0.0,1.0
2005-04-05,17.17,17.39,17.1,17.2,87700,7.56028590413138,7.65715619527342,7.529463538768,7.57349548928711,199173.55230933,0.0,1.0
2005-04-06,17.24,17.28,16.9,17.25,482700,7.59110826949476,7.6087210497024,7.44139963772978,7.59551146454667,1096249.41504804,0.0,1.0
2005-04-07,17.12,17.23,16.87,17.01,413900,7.66155939032534,7.71078669949214,7.54967914221895,7.61233208115853,924872.814919092,0.28,1.0
2005-04-08,16.83,17.12,16.83,17.05,98700,7.53177830252193,7.66155939032534,7.53177830252193,7.63023292085555,220548.313197667,0.0,1.0
2005-04-11,16.99,17.08,16.75,16.86,93700,7.60338166131001,7.64365855062831,7.49597662312788,7.54520393229469,209375.652954624,0.0,1.0
2005-04-12,17.15,17.25,16.7,16.94,63200,7.6749850200981,7.71973711934065,7.47360057350661,7.58100561168874,141222.425472062,0.0,1.0
2005-04-13,17.1,17.22,17.04,17.22,89600,7.65260897047682,7.70631148956789,7.62575771093129,7.70631148956789,200214.071555329,0.0,1.0
2005-04-14,17.15,17.3,17.06,17.1,68900,7.6749850200981,7.74211316896193,7.6347081307798,7.65260897047682,153959.258149131,0.0,1.0
2005-04-15,17.09,17.26,17.0,17.15,135000,7.64813376055257,7.72421232926491,7.60785687123427,7.6749850200981,301661.826562159,0.0,1.0
2005-04-18,17.1,17.35,17.0,17.15,115000,7.65260897047682,7.76448921858321,7.60785687123427,7.6749850200981,256971.185589987,0.0,1.0
2005-04-19,17.14,17.4,17.0,17.1,119500,7.67050981017385,7.78686526820449,7.60785687123427,7.65260897047682,267026.579808726,0.0,1.0
2005-04-20,17.1,17.3,16.94,17.14,112400,7.65260897047682,7.74211316896193,7.58100561168874,7.67050981017385,251161.402263605,0.0,1.0
2005-04-21,17.28,17.38,17.11,17.3,142300,7.73316274911342,7.77791484835598,7.65708418040108,7.74211316896193,317973.910517002,0.0,1.0
2005-04-22,17.14,17.3,17.03,17.28,137500,7.67050981017385,7.74211316896193,7.62128250100704,7.73316274911342,307248.15668368,0.0,1.0
2005-04-25,17.35,17.47,17.0,17.09,132200,7.76448921858321,7.81819173767428,7.60785687123427,7.64813376055257,295405.136826055,0.0,1.0
2005-04-26,17.35,17.46,17.15,17.25,167200,7.76448921858321,7.81371652775002,7.6749850200981,7.71973711934065,373613.758527355,0.0,1.0
2005-04-27,17.32,17.38,17.03,17.3,151600,7.75106358881044,7.77791484835598,7.62128250100704,7.74211316896193,338755.058569061,0.0,1.0
2005-04-28,17.26,17.45,17.15,17.25,31000,7.72421232926491,7.80924131782576,7.6749850200981,7.71973711934065,69270.4935068661,0.0,1.0
2005-04-29,17.48,17.5,17.25,17.37,158600,7.82266694759853,7.83161736744704,7.71973711934065,7.77343963843172,354396.782909321,0.0,1.0
2005-05-02,17.6,17.6,17.39,17.45,83600,7.8763694666896,7.8763694666896,7.78239005828023,7.80924131782576,186806.879263678,0.0,1.0
2005-05-03,17.45,17.6,17.25,17.6,44700,7.80924131782576,7.8763694666896,7.71973711934065,7.8763694666896,99883.5825728037,0.0,1.0
2005-05-04,17.55,17.6,17.37,17.4,66100,7.85399341706832,7.8763694666896,7.77343963843172,7.78686526820449,147702.568413027,0.0,1.0
2005-05-05,17.45,17.6,17.3,17.55,137600,7.80924131782576,7.8763694666896,7.74211316896193,7.85399341706832,307471.609888541,0.0,1.0
2005-05-06,17.6,17.72,17.38,17.54,132000,7.8763694666896,7.93007198578066,7.77791484835598,7.84951820714406,294958.230416333,0.0,1.0
2005-05-09,17.8,17.8,17.45,17.54,54400,7.96587366517471,7.96587366517471,7.80924131782576,7.84951820714406,121558.543444307,0.0,1.0
2005-05-10,17.8,17.84,17.61,17.75,44000,7.96587366517471,7.98377450487173,7.88084467661385,7.94349761555343,98319.4101387776,0.0,1.0
2005-05-11,17.78,17.85,17.61,17.84,38100,7.95692324532619,7.98824971479598,7.88084467661385,7.98377450487173,85135.6710519871,0.0,1.0
2005-05-12,17.76,18.1,17.72,17.75,104200,7.94797282547768,8.10012996290237,7.93007198578066,7.94349761555343,232838.239465015,0.0,1.0
2005-05-13,17.82,18.03,17.61,17.84,60200,7.97482408502322,8.06880349343258,7.88084467661385,7.98377450487173,134518.829326237,0.0,1.0
2005-05-16,17.91,18.1,17.75,17.75,41500,8.01510097434151,8.10012996290237,7.94349761555343,7.94349761555343,92733.0800172563,0.0,1.0
2005-05-17,17.95,18.08,17.71,17.92,54600,8.03300181403854,8.09117954305386,7.92559677585641,8.01957618426577,122005.449854029,0.0,1.0
2005-05-18,18.09,18.15,17.86,18.0,50800,8.09565475297811,8.12250601252365,7.99272492472024,8.05537786365981,113514.228069316,0.0,1.0
2005-05-19,18.22,18.48,18.1,18.15,82300,8.15383248199343,8.27018794002408,8.10012996290237,8.12250601252365,183901.987600487,0.0,1.0
2005-05-20,18.38,18.89,18.24,18.75,616300,8.22543584078152,8.45367154691855,8.16278290184195,8.39101860797897,1377142.10155747,0.0,1.0
2005-05-23,18.45,18.6,18.31,18.48,194400,8.25676231025131,8.32389045911514,8.19410937131173,8.27018794002408,434393.030249509,0.0,1.0
2005-05-24,18.3,18.58,18.3,18.58,55000,8.18963416138748,8.31494003926663,8.18963416138748,8.31494003926663,122899.262673472,0.0,1.0
2005-05-25,18.25,18.35,17.7,18.35,76600,8.1672581117662,8.21201021100876,7.92112156593215,8.21201021100876,171165.154923417,0.0,1.0
2005-05-26,18.23,18.3,17.85,18.3,94100,8.15830769191769,8.18963416138748,7.98824971479598,8.18963416138748,210269.465774068,0.0,1.0
2005-05-27,18.49,18.49,18.15,18.43,85500,8.27466314994833,8.27466314994833,8.12250601252365,8.2478118904028,191052.490156034,0.0,1.0
2005-05-31,18.9,18.98,18.12,18.42,930100,8.4581467568428,8.49394843623685,8.10908038275088,8.24333668047854,2078338.25841084,0.0,1.0
2005-06-01,18.9,18.95,18.55,18.85,213000,8.4581467568428,8.48052280646408,8.30151440949386,8.43577070722153,475955.326353629,0.0,1.0
2005-06-02,18.84,18.9,18.61,18.8,373500,8.43129549729727,8.4581467568428,8.3283656690394,8.41339465760025,834597.720155306,0.0,1.0
2005-06-03,18.83,19.02,18.43,18.85,76400,8.42682028737302,8.51184927593387,8.2478118904028,8.43577070722153,170718.248513696,0.0,1.0
2005-06-06,18.74,19.09,18.44,18.86,69200,8.38654339805472,8.54317574540366,8.25228710032705,8.44024591714578,154629.617763714,0.0,1.0
2005-06-07,19.04,19.09,18.59,18.81,97200,8.52079969578238,8.54317574540366,8.31941524919089,8.41786986752451,217196.515124754,0.0,1.0
2005-06-08,19.25,19.39,18.88,19.08,162300,8.61477910419175,8.67743204313132,8.44919633699429,8.5387005354794,362664.551489173,0.0,1.0
2005-06-09,19.15,19.25,18.95,19.25,94400,8.57002700494919,8.61477910419175,8.48052280646408,8.61477910419175,210939.82538865,0.0,1.0
2005-06-10,19.3,19.5,19.15,19.2,188600,8.63715515381302,8.72665935229813,8.57002700494919,8.59240305457047,421432.744367579,0.0,1.0
2005-06-13,19.54,19.88,19.1,19.15,210000,8.74456019199515,8.89671732941984,8.54765095532792,8.57002700494919,469251.730207803,0.0,1.0
2005-06-14,19.9,19.9,19.25,19.5,190200,8.90566774926835,8.90566774926835,8.61477910419175,8.72665935229813,425007.995645353,0.0,1.0
2005-06-15,19.71,19.89,19.58,19.87,190900,8.8206387607075,8.90119253934409,8.76246103169217,8.89224211949558,426572.168079378,0.0,1.0
2005-06-16,19.92,19.99,19.65,19.81,111700,8.91461816911686,8.94594463858665,8.79378750116196,8.86539085995005,249597.229829579,0.0,1.0
2005-06-17,19.58,19.97,19.58,19.75,269000,8.76246103169217,8.93699421873814,8.76246103169217,8.83853960040452,601089.121075709,0.0,1.0
2005-06-20,19.5,19.75,19.5,19.6,109700,8.72665935229813,8.83853960040452,8.72665935229813,8.77141145154069,245128.165732362,0.0,1.0
2005-06-21,19.29,19.6,19.25,19.58,114400,8.63267994388877,8.77141145154069,8.61477910419175,8.76246103169217,255630.466360822,0.0,1.0
2005-06-22,19.18,19.4,19.01,19.3,126800,8.58345263472196,8.68190725305558,8.50737406600962,8.63715515381302,283338.663763568,0.0,1.0
2005-06-23,18.7,19.18,18.61,19.18,131500,8.3686425583577,8.58345263472196,8.3283656690394,8.58345263472196,293840.964392029,0.0,1.0
2005-06-24,19.79,19.8,18.56,18.7,532300,8.85644044010154,8.8609156500258,8.30598961941812,8.3686425583577,1189441.40947435,0.0,1.0
2005-06-27,19.08,19.79,19.01,19.78,628000,8.5387005354794,8.85644044010154,8.50737406600962,8.85196523017729,1403286.12652619,0.0,1.0
2005-06-28,19.35,19.5,19.08,19.09,61500,8.6595312034343,8.72665935229813,8.5387005354794,8.54317574540366,137423.720989428,0.0,1.0
2005-06-29,19.35,19.45,19.1,19.45,87200,8.6595312034343,8.70428330267685,8.54765095532792,8.70428330267685,194851.194638669,0.0,1.0
2005-06-30,19.05,19.5,19.0,19.4,490600,8.52527490570664,8.72665935229813,8.50289885608536,8.68190725305558,1096261.42304737,0.0,1.0
2005-07-01,19.5,19.5,19.03,19.1,85600,8.72665935229813,8.72665935229813,8.51632448585813,8.54765095532792,191275.943360895,0.0,1.0
2005-07-05,19.43,19.5,19.33,19.49,80500,8.69533288282834,8.72665935229813,8.65058078358579,8.72218414237388,179879.829912991,0.0,1.0
2005-07-06,19.23,19.5,19.1,19.47,70400,8.60582868434324,8.72665935229813,8.54765095532792,8.71323372252536,157311.056222044,0.0,1.0
2005-07-07,19.15,19.35,18.82,18.96,40000,8.69533288282834,8.78614575888922,8.54549163732791,8.60906065057052,88093.2346492113,0.28,1.0
2005-07-08,20.0,20.0,19.15,19.15,101200,9.08128760608704,9.08128760608704,8.69533288282834,8.69533288282834,222875.883662505,0.0,1.0
2005-07-11,19.99,20.31,19.9,20.0,245700,9.076746962284,9.22204756398139,9.03588116805661,9.08128760608704,541112.69383278,0.0,1.0
2005-07-12,20.0,20.11,19.75,20.0,97000,9.08128760608704,9.13123468792052,8.96777151101096,9.08128760608704,213626.094024337,0.0,1.0
2005-07-13,19.96,20.1,19.8,20.0,73000,9.06312503087487,9.12669404411748,8.99047473002617,9.08128760608704,160770.153234811,0.0,1.0
2005-07-14,19.5,20.14,19.41,20.05,364200,8.85425541593487,9.14485661932965,8.81338962170748,9.10399082510226,802088.901481068,0.0,1.0
2005-07-15,19.52,19.65,19.35,19.5,260300,8.86333670354095,8.92236507298052,8.78614575888922,8.85425541593487,573266.724479743,0.0,1.0
2005-07-18,19.45,19.54,19.25,19.5,48700,8.83155219691965,8.87241799114704,8.74073932085878,8.85425541593487,107253.513185415,0.0,1.0
2005-07-19,19.54,19.64,19.45,19.45,168800,8.87241799114704,8.91782442917748,8.83155219691965,8.83155219691965,371753.450219672,0.0,1.0
2005-07-20,19.8,19.81,19.55,19.56,164100,8.99047473002617,8.99501537382922,8.87695863495009,8.88149927875313,361402.495148389,0.0,1.0
2005-07-21,19.58,19.84,19.43,19.8,119600,8.89058056635922,9.00863730523835,8.82247090931356,8.99047473002617,263398.771601142,0.0,1.0
2005-07-22,19.84,19.85,19.64,19.67,482200,9.00863730523835,9.01317794904139,8.91782442917748,8.93144636058661,1061963.94369624,0.0,1.0
2005-07-25,19.81,19.9,19.77,19.85,266700,8.99501537382922,9.03588116805661,8.97685279861704,9.01317794904139,587361.642023616,0.0,1.0
2005-07-26,19.79,19.95,19.78,19.9,1001300,8.98593408622313,9.05858438707183,8.98139344242009,9.03588116805661,2205193.89635638,0.0,1.0
2005-07-27,19.97,19.97,19.75,19.82,153500,9.06766567467791,9.06766567467791,8.96777151101096,8.99955601763226,338057.787966348,0.0,1.0
2005-07-28,20.08,20.3,19.98,19.98,135500,9.11761275651139,9.21750692017835,9.07220631848096,9.07220631848096,298415.832374203,0.0,1.0
2005-07-29,20.15,20.19,19.89,20.08,171900,9.1493972631327,9.16755983834487,9.03134052425357,9.11761275651139,378580.675904985,0.0,1.0
2005-08-01,21.05,21.3,20.19,20.19,278100,9.55805520540661,9.6715713004827,9.16755983834487,9.16755983834487,612468.213898642,0.0,1.0
2005-08-02,21.3,21.3,21.0,21.05,241600,9.6715713004827,9.6715713004827,9.5353519863914,9.55805520540661,532083.137281236,0.0,1.0
2005-08-03,21.47,21.55,21.15,21.25,213800,9.74876224513444,9.78508739555879,9.60346164343705,9.64886808146748,470858.339200034,0.0,1.0
2005-08-04,21.45,21.5,21.2,21.5,200100,9.73968095752836,9.76238417654357,9.62616486245227,9.76238417654357,440686.406332679,0.0,1.0
2005-08-05,20.74,21.45,20.51,21.45,186500,9.41729524751226,9.73968095752836,9.31286044004226,9.73968095752836,410734.706551948,0.0,1.0
2005-08-08,20.25,20.74,20.2,20.6,490600,9.19480370116313,9.41729524751226,9.17210048214791,9.35372623426966,1080463.52297258,0.0,1.0
2005-08-09,19.95,20.45,19.6,20.35,361200,9.05858438707183,9.285616577224,8.8996618539653,9.24021013919357,795481.908882377,0.0,1.0
2005-08-10,19.95,20.13,19.85,20.0,211700,9.05858438707183,9.14031597552661,9.01317794904139,9.08128760608704,466233.44438095,0.0,1.0
2005-08-11,19.9,20.0,19.71,19.98,267200,9.03588116805661,9.08128760608704,8.94960893579878,9.07220631848096,588462.807456731,0.0,1.0
2005-08-12,19.85,19.95,19.65,19.8,88800,9.01317794904139,9.05858438707183,8.92236507298052,8.99047473002617,195566.980921249,0.0,1.0
2005-08-15,20.01,20.02,19.3,19.85,85100,9.08582824989009,9.09036889369313,8.763442539874,9.01317794904139,187418.356716197,0.0,1.0
2005-08-16,20.36,20.48,19.99,20.01,244600,9.24475078299661,9.29923850863313,9.076746962284,9.08582824989009,538690.129879927,0.0,1.0
2005-08-17,20.37,20.46,20.23,20.36,197800,9.24929142679965,9.29015722102705,9.18572241355704,9.24475078299661,435621.04534035,0.0,1.0
2005-08-18,20.1,20.36,20.1,20.25,102800,9.12669404411748,9.24475078299661,9.12669404411748,9.19480370116313,226399.613048473,0.0,1.0
2005-08-19,20.0,20.15,19.95,20.05,69900,9.08128760608704,9.1493972631327,9.05858438707183,9.10399082510226,153942.927549497,0.0,1.0
2005-08-22,20.2,20.33,20.05,20.15,98300,9.17210048214791,9.23112885158748,9.10399082510226,9.1493972631327,216489.124150437,0.0,1.0
2005-08-23,20.25,20.28,20.03,20.25,74200,9.19480370116313,9.20842563257226,9.09490953749618,9.19480370116313,163412.950274287,0.0,1.0
2005-08-24,20.3,20.45,20.1,20.27,135400,9.21750692017835,9.285616577224,9.12669404411748,9.20388498876922,298195.59928758,0.0,1.0
2005-08-25,20.45,20.48,20.2,20.26,87300,9.285616577224,9.29923850863313,9.17210048214791,9.19934434496618,192263.484621904,0.0,1.0
2005-08-26,20.41,20.5,20.15,20.35,137600,9.26745400201183,9.30831979623922,9.1493972631327,9.24021013919357,303040.727193287,0.0,1.0
2005-08-29,20.25,20.5,20.25,20.38,91800,9.19480370116313,9.30831979623922,9.19480370116313,9.2538320706027,202173.97351994,0.0,1.0
2005-08-30,20.26,20.55,20.25,20.25,101000,9.19934434496618,9.33102301525444,9.19480370116313,9.19480370116313,222435.417489258,0.0,1.0
2005-08-31,20.56,20.7,20.25,20.26,256300,9.33556365905748,9.39913267230009,9.19480370116313,9.19934434496618,564457.401014821,0.0,1.0
2005-09-01,21.09,21.49,20.5,20.56,193400,9.57621778061879,9.75784353274053,9.30831979623922,9.33556365905748,425930.789528936,0.0,1.0
2005-09-02,21.05,21.46,20.97,21.15,35700,9.55805520540661,9.7442216013314,9.52173005498227,9.60346164343705,78623.2119244211,0.0,1.0
2005-09-06,21.75,22.13,21.1,21.1,110200,9.87590027161966,10.0484447361353,9.58075842442183,9.58075842442183,242696.861458577,0.0,1.0
2005-09-07,21.45,21.75,21.13,21.7,128800,9.73968095752836,9.87590027161966,9.59438035583096,9.85319705260444,283660.21557046,0.0,1.0
2005-09-08,21.55,21.7,21.3,21.4,70700,9.78508739555879,9.85319705260444,9.6715713004827,9.71697773851314,155704.792242481,0.0,1.0
2005-09-09,21.58,21.6,21.36,21.5,37200,9.79870932696792,9.80779061457401,9.69881516330096,9.76238417654357,81926.7082237665,0.0,1.0
2005-09-12,21.76,21.8,21.39,21.58,60700,9.8804409154227,9.89860349063488,9.71243709471009,9.79870932696792,133681.483580178,0.0,1.0
2005-09-13,20.95,21.56,20.58,21.55,350300,9.51264876737618,9.78962803936183,9.34464494666357,9.78508739555879,771476.502440467,0.0,1.0
2005-09-14,20.96,21.03,20.75,20.95,100700,9.51718941117922,9.54897391780053,9.42183589131531,9.51264876737618,221774.718229389,0.0,1.0
2005-09-15,20.97,21.2,20.88,20.96,45200,9.52173005498227,9.62616486245227,9.48086426075487,9.51718941117922,99545.3551536087,0.0,1.0
2005-09-16,20.75,21.04,20.7,21.04,340500,9.42183589131531,9.55351456160357,9.39913267230009,9.55351456160357,749893.659951411,0.0,1.0
2005-09-19,20.77,20.8,20.65,20.7,116800,9.43091717892139,9.44453911033053,9.37642945328487,9.39913267230009,257232.245175697,0.0,1.0
2005-09-20,20.7,20.98,20.66,20.77,86900,9.39913267230009,9.52627069878531,9.38097009708792,9.43091717892139,191382.552275412,0.0,1.0
2005-09-21,20.0,20.7,20.0,20.7,69800,9.08128760608704,9.39913267230009,9.08128760608704,9.39913267230009,153722.694462874,0.0,1.0
2005-09-22,19.64,20.0,19.64,20.0,111300,8.91782442917748,9.08128760608704,8.91782442917748,9.08128760608704,245119.42541143,0.0,1.0
2005-09-23,19.87,20.28,19.5,19.6,123600,9.02225923664748,9.20842563257226,8.85425541593487,8.8996618539653,272208.095066063,0.0,1.0
2005-09-26,19.68,20.05,19.67,19.95,190600,8.93598700438965,9.10399082510226,8.93144636058661,9.05858438707183,419764.263103492,0.0,1.0
2005-09-27,19.5,19.68,19.07,19.6,249700,8.85425541593487,8.93598700438965,8.659007732404,8.8996618539653,549922.017297701,0.0,1.0
2005-09-28,19.68,19.87,19.44,19.61,144500,8.93598700438965,9.02225923664748,8.82701155311661,8.90420249776835,318236.810170276,0.0,1.0
2005-09-29,19.91,20.06,19.45,19.7,94800,9.04042181185965,9.1085314689053,8.83155219691965,8.94506829199574,208780.966118631,0.0,1.0
2005-09-30,20.27,20.34,19.8801,19.95,188100,9.20388498876922,9.23566949539052,9.02684528688855,9.05858438707183,414258.435937916,0.0,1.0
2005-10-03,20.35,20.6,20.17,20.24,404200,9.24021013919357,9.35372623426966,9.15847855073878,9.19026305736009,890182.13613028,0.0,1.0
2005-10-04,20.79,20.9799,20.5,20.51,3916500,9.43999846652748,9.52622529234728,9.30831979623922,9.31286044004226,8625428.8375909,0.0,1.0
2005-10-05,20.43,20.68,20.35,20.51,937000,9.40367331610313,9.51874518732319,9.36685031731272,9.44049631489355,2035684.28597143,0.28,1.0
2005-10-06,20.4,20.52,20.0,20.35,609900,9.38986469155673,9.44509918974235,9.20574969760463,9.36685031731272,1325041.4578591,0.0,1.0
2005-10-07,20.43,20.44,20.17,20.39,485500,9.40367331610313,9.40827619095194,9.28399857003427,9.38526181670792,1054775.58253909,0.0,1.0
2005-10-10,20.3,20.41,20.16,20.4,283100,9.3438359430687,9.39446756640553,9.27939569518547,9.38986469155673,615050.396327121,0.0,1.0
2005-10-11,19.8,20.28,19.77,20.27,403000,9.11369220062859,9.3346301933711,9.09988357608218,9.3300273185223,875539.772941821,0.0,1.0
2005-10-12,19.55,19.9,19.45,19.7,543900,8.99862032940853,9.15972094911661,8.95259158092051,9.06766345214056,1181652.81018128,0.0,1.0
2005-10-13,19.35,19.57,19.04,19.45,201800,8.90656283243248,9.00782607910613,8.76387371211961,8.95259158092051,438421.653051264,0.0,1.0
2005-10-14,19.59,19.7,19.41,19.5,617600,9.01703182880374,9.06766345214056,8.9341800815253,8.97560595516452,1341770.13342151,0.0,1.0
2005-10-17,20.24,20.4,19.89,20.0,370500,9.31621869397589,9.38986469155673,9.15511807426781,9.20574969760463,804931.726736836,0.0,1.0
2005-10-18,19.85,20.29,19.62,20.24,237400,9.1367065748726,9.3392330682199,9.03084045335015,9.31621869397589,515764.620586572,0.0,1.0
2005-10-19,20.0,20.0,19.5,19.81,542200,9.20574969760463,9.20574969760463,8.97560595516452,9.11829507547739,1177959.46622594,0.0,1.0
2005-10-20,19.79,20.14,19.58,20.0,395800,9.10908932577978,9.27018994548787,9.01242895395494,9.20574969760463,859897.375013333,0.0,1.0
2005-10-21,19.89,20.0,19.78,19.8,189100,9.15511807426781,9.20574969760463,9.10448645093098,9.11369220062859,410830.201149624,0.0,1.0
2005-10-24,20.25,20.35,19.89,19.89,233100,9.32082156882469,9.36685031731272,9.15511807426781,9.15511807426781,506422.632934835,0.0,1.0
2005-10-25,20.05,20.12,19.78,20.05,627100,9.22876407184865,9.26098419579026,9.10448645093098,9.22876407184865,1362409.40846604,0.0,1.0
2005-10-26,20.18,20.33,19.91,20.0,367800,9.28860144488308,9.35764456761511,9.16432382396541,9.20574969760463,799065.827513652,0.0,1.0
2005-10-27,20.16,20.24,19.9,20.15,152500,9.27939569518547,9.31621869397589,9.15972094911661,9.27479282033667,331314.678346471,0.0,1.0
2005-10-28,20.65,20.65,20.16,20.3,520100,9.50493656277678,9.50493656277678,9.27939569518547,9.3438359430687,1129945.99480655,0.0,1.0
2005-10-31,20.86,20.92,20.6,20.63,652700,9.60159693460163,9.62921418369445,9.48192218853277,9.49573081307918,1418026.8233229,0.0,1.0
2005-11-01,20.57,20.76,19.9,20.7,274900,9.46811356398637,9.55556818611361,9.15972094911661,9.5279509370208,597235.443130785,0.0,1.0
2005-11-02,21.04,21.04,20.48,20.48,288000,9.68444868188007,9.68444868188007,9.42668769034715,9.42668769034715,625695.917139565,0.0,1.0
2005-11-03,21.01,21.18,20.89,21.0,196500,9.67064005733367,9.74888892976331,9.61540555914804,9.66603718248487,426907.110131682,0.0,1.0
2005-11-04,20.75,21.02,20.53,21.02,143900,9.55096531126481,9.67524293218247,9.44970206459116,9.67524293218247,312630.703042998,0.0,1.0
2005-11-07,20.75,20.9,20.52,20.75,247100,9.55096531126481,9.62000843399684,9.44509918974235,9.55096531126481,536838.406684675,0.0,1.0
2005-11-08,20.47,20.6,20.23,20.55,517600,9.42208481549834,9.48192218853277,9.31161581912709,9.45890781428876,1124514.60663694,0.0,1.0
2005-11-09,21.0,21.09,20.4,20.4,285800,9.66603718248487,9.70746305612409,9.38986469155673,9.38986469155673,620916.295550304,0.0,1.0
2005-11-10,21.21,21.48,20.52,20.95,140700,9.76269755430971,9.88697517522738,9.44509918974235,9.64302280824085,305678.526185892,0.0,1.0
2005-11-11,21.0,21.1,20.1,20.1,318100,9.66603718248487,9.71206593097289,9.25177844609266,9.25177844609266,691089.83070172,0.0,1.0
2005-11-14,20.94,21.09,20.65,20.98,284400,9.63841993339205,9.70746305612409,9.50493656277678,9.65683143278726,617874.71817532,0.0,1.0
2005-11-15,20.76,20.89,20.73,20.85,284700,9.55556818611361,9.61540555914804,9.5417595615672,9.59699405975283,618526.484755674,0.0,1.0
2005-11-16,20.66,20.75,20.5,20.75,204700,9.50953943762559,9.55096531126481,9.43589344004475,9.55096531126481,444722.063328017,0.0,1.0
2005-11-17,20.97,21.07,20.53,20.74,163400,9.65222855793846,9.69825730642648,9.44970206459116,9.546362436416,354995.530765989,0.0,1.0
2005-11-18,21.27,21.27,20.89,21.24,97300,9.79031480340253,9.79031480340253,9.61540555914804,9.77650617885612,211389.627561388,0.0,1.0
2005-11-21,21.07,21.23,20.84,21.23,136900,9.69825730642648,9.77190330400732,9.59239118490403,9.77190330400732,297422.816168078,0.0,1.0
2005-11-22,21.15,21.28,20.97,20.97,296900,9.7350803052169,9.79491767825133,9.65222855793846,9.65222855793846,645031.659023391,0.0,1.0
2005-11-23,21.14,21.16,20.83,21.1,151400,9.7304774303681,9.7396831800657,9.58778831005523,9.71206593097289,328924.86755184,0.0,1.0
2005-11-25,21.2,21.24,21.05,21.1,37300,9.75809467946091,9.77650617885612,9.68905155672888,9.71206593097289,81036.311490645,0.0,1.0
2005-11-28,20.8,21.2,20.6,21.2,119500,9.57397968550882,9.75809467946091,9.48192218853277,9.75809467946091,259620.354507562,0.0,1.0
2005-11-29,20.92,21.05,20.76,20.85,161600,9.62921418369445,9.68905155672888,9.55556818611361,9.59699405975283,351084.931283867,0.0,1.0
2005-11-30,21.22,21.22,20.89,20.9,255200,9.76730042915852,9.76730042915852,9.61540555914804,9.62000843399684,554436.104354225,0.0,1.0
2005-12-01,21.73,21.93,21.17,21.17,205400,10.0020470464474,10.0941045434235,9.74428605491451,9.74428605491451,446242.85201551,0.0,1.0
2005-12-02,21.2,21.57,21.09,21.53,161100,9.75809467946091,9.9284010488666,9.70746305612409,9.90998954947139,349998.653649944,0.0,1.0
2005-12-05,21.25,21.36,20.9,21.0,404300,9.78110905370492,9.83174067704175,9.62000843399684,9.66603718248487,878364.094790021,0.0,1.0
2005-12-06,21.06,21.35,21.02,21.3,553300,9.69365443157768,9.82713780219295,9.67524293218247,9.80412342794894,1202074.82969903,0.0,1.0
2005-12-07,21.0,21.1,20.76,21.04,198900,9.66603718248487,9.71206593097289,9.55556818611361,9.68444868188007,432121.242774512,0.0,1.0
2005-12-08,21.26,21.68,21.09,21.25,436000,9.78571192855373,9.97903267220342,9.70746305612409,9.78110905370492,947234.096780729,0.0,1.0
2005-12-09,21.2,21.4,21.1,21.3,140400,9.75809467946091,9.85015217643696,9.71206593097289,9.80412342794894,305026.759605538,0.0,1.0
2005-12-12,21.2,21.339,20.91,21.3,101200,9.75809467946091,9.82207463985926,9.62461130884565,9.80412342794894,219862.593105986,0.0,1.0
2005-12-13,21.09,21.2,20.82,21.16,440600,9.70746305612409,9.75809467946091,9.58318543520642,9.7396831800657,957227.851012819,0.0,1.0
2005-12-14,21.22,21.22,21.08,21.15,193200,9.76730042915852,9.76730042915852,9.70286018127528,9.7350803052169,419737.677747791,0.0,1.0
2005-12-15,21.03,21.22,20.93,21.22,107900,9.67984580703127,9.76730042915852,9.63381705854325,9.76730042915852,234418.713400552,0.0,1.0
2005-12-16,21.1,21.15,20.75,20.9,341500,9.71206593097289,9.7350803052169,9.55096531126481,9.62000843399684,741927.62396931,0.0,1.0
2005-12-19,20.46,21.14,20.41,21.14,108900,9.41748194064954,9.7304774303681,9.39446756640553,9.7304774303681,236591.268668398,0.0,1.0
2005-12-20,20.51,20.63,19.9501,20.55,127500,9.44049631489355,9.49573081307918,9.18278135210911,9.45890781428876,277000.796650328,0.0,1.0
2005-12-21,20.62,20.95,20.56,20.58,154800,9.49112793823038,9.64302280824085,9.46351068913756,9.47271643883517,336311.555462516,0.0,1.0
2005-12-22,20.8,20.8,20.34,20.7,73300,9.57397968550882,9.57397968550882,9.36224744246391,9.5279509370208,159248.301133091,0.0,1.0
2005-12-23,20.95,21.12,20.78,20.78,269800,9.64302280824085,9.72127168067049,9.56477393581122,9.56477393581122,586155.411264773,0.0,1.0
2005-12-27,20.94,21.05,20.61,20.99,250800,9.63841993339205,9.68905155672888,9.48652506338158,9.66143430763606,544876.861175704,0.0,1.0
2005-12-28,20.95,20.95,20.7,20.95,72500,9.64302280824085,9.64302280824085,9.5279509370208,9.64302280824085,157510.256918814,0.0,1.0
2005-12-29,20.96,20.99,20.76,20.94,266000,9.64762568308966,9.66143430763606,9.55556818611361,9.63841993339205,577899.701246959,0.0,1.0
2005-12-30,21.05,21.06,20.75,20.91,164000,9.68905155672888,9.69365443157768,9.55096531126481,9.62461130884565,356299.063926696,0.0,1.0
2006-01-03,21.45,21.6,20.8,21.08,190600,9.87316655068097,9.94220967341301,9.57397968550882,9.70286018127528,414089.034051392,0.0,1.0
2006-01-04,21.53,21.56,21.2,21.45,133500,9.90998954947139,9.9237981740178,9.75809467946091,9.87316655068097,290036.128257402,0.0,1.0
2006-01-05,21.45,21.5,21.17,21.39,105300,10.0066499212962,10.0299754455883,9.87602698526067,9.97865929214576,225718.399041127,0.29,1.0
2006-01-06,21.5,21.6,21.02,21.55,123900,10.0299754455883,10.0766264941724,9.80605041238447,10.0533009698804,265588.885481439,0.0,1.0
2006-01-09,21.58,21.65,21.41,21.56,103000,10.0672962844556,10.0999520184645,9.98798950186258,10.0579660747388,220788.177599583,0.0,1.0
2006-01-10,21.87,21.87,21.3,21.39,161500,10.2025843253496,10.2025843253496,9.93667334842004,9.97865929214576,346187.288177986,0.0,1.0
2006-01-11,21.7,22.0,21.4,21.87,104700,10.1232775427566,10.263230688509,9.98332439700417,10.2025843253496,224432.254317245,0.0,1.0
2006-01-12,21.75,21.75,21.45,21.6,137600,10.1466030670486,10.1466030670486,10.0066499212962,10.0766264941724,294955.856676724,0.0,1.0
2006-01-13,21.44,21.73,21.3,21.69,186100,10.0019848164378,10.1372728573318,9.93667334842004,10.1186124378982,398919.22185711,0.0,1.0
2006-01-17,21.09,21.5,21.05,21.5,287400,9.83870614639336,10.0299754455883,9.82004572695971,10.0299754455883,616063.322739029,0.0,1.0
2006-01-18,20.68,21.05,20.57,20.95,792900,9.64743684719842,9.82004572695971,9.59612069375588,9.77339467837558,1699640.25260882,0.0,1.0
2006-01-19,20.71,20.75,20.4,20.68,448000,9.66143216177366,9.68009258120732,9.51681391116285,9.64743684719842,960321.393831193,0.0,1.0
2006-01-20,20.5,20.78,20.43,20.7,186400,9.56346495974699,9.69408789578256,9.53080922573809,9.65676705691525,399562.29421905,0.0,1.0
2006-01-23,20.5,20.65,20.43,20.6,131700,9.56346495974699,9.63344153262318,9.53080922573809,9.61011600833112,282308.766891893,0.0,1.0
2006-01-24,20.56,20.68,20.4,20.58,288000,9.59145558889747,9.64743684719842,9.51681391116285,9.60078579861429,617349.46746291,0.0,1.0
2006-01-25,20.7,20.81,20.47,20.56,261400,9.65676705691525,9.70808321035779,9.54946964517175,9.59145558889747,560330.384704183,0.0,1.0
2006-01-26,21.17,21.18,20.78,20.8,420200,9.87602698526067,9.88069209011908,9.69408789578256,9.70341810549938,900730.021624704,0.0,1.0
2006-01-27,21.4,21.52,21.15,21.19,172700,9.98332439700417,10.0393056553051,9.86669677554384,9.8853571949775,370195.323023766,0.0,1.0
2006-01-30,21.35,21.49,21.17,21.34,88700,9.95999887271211,10.0253103407299,9.87602698526067,9.95533376785369,190135.061680417,0.0,1.0
2006-01-31,21.38,21.48,21.14,21.25,124200,9.97399418728734,10.0206452358715,9.86203167068543,9.91334782412797,266231.95784338,0.0,1.0
2006-02-01,21.47,21.5,21.28,21.4,189300,10.0159801310131,10.0299754455883,9.92734313870321,9.98332439700417,405778.660384474,0.0,1.0
2006-02-02,21.31,21.55,21.22,21.5,184100,9.94133845327845,10.0533009698804,9.89935250955273,10.0299754455883,394632.072777506,0.0,1.0
2006-02-03,21.15,21.39,20.87,21.18,445400,9.86669677554384,9.97865929214576,9.73607383950827,9.88069209011908,954748.100027709,0.0,1.0
2006-02-06,21.12,21.25,20.91,21.25,104800,9.8527014609686,9.91334782412797,9.75473425894193,9.91334782412797,224646.611771226,0.0,1.0
2006-02-07,21.16,21.4,21.08,21.25,196600,9.87136188040226,9.98332439700417,9.83404104153495,9.91334782412797,421426.754525028,0.0,1.0
2006-02-08,21.24,21.32,20.93,21.22,80300,9.90868271926956,9.94600355813687,9.76406446865875,9.89935250955273,172129.035546082,0.0,1.0
2006-02-09,21.2,21.37,21.12,21.3,74500,9.89002229983591,9.96932908242893,9.8527014609686,9.93667334842004,159696.303215232,0.0,1.0
2006-02-10,21.23,21.29,20.76,21.14,122000,9.90401761441115,9.93200824356163,9.68475768606573,9.86203167068543,261516.093855816,0.0,1.0
2006-02-13,21.15,21.3,20.9,21.2,71300,9.86669677554384,9.93667334842004,9.75006915408351,9.89002229983591,152836.864687866,0.0,1.0
2006-02-14,21.44,21.49,20.95,21.17,100300,10.0019848164378,10.0253103407299,9.77339467837558,9.87602698526067,215000.526342118,0.0,1.0
2006-02-15,21.68,21.68,21.2,21.44,139500,10.1139473330397,10.1139473330397,9.89002229983591,10.0019848164378,299028.648302348,0.0,1.0
2006-02-16,21.8,21.96,21.69,21.75,460600,10.1699285913407,10.2445702690753,10.1186124378982,10.1466030670486,987330.433032695,0.0,1.0
2006-02-17,21.79,21.87,21.74,21.85,477100,10.1652634864823,10.2025843253496,10.1419379621902,10.1932541156328,1022699.41293942,0.0,1.0
2006-02-21,21.8,21.9,21.61,21.83,163800,10.1699285913407,10.2165796399248,10.0812915990308,10.1839239059159,351117.50961953,0.0,1.0
2006-02-22,22.28,22.36,21.8,21.87,149300,10.3938536245445,10.4311744634118,10.1699285913407,10.2025843253496,320035.678792405,0.0,1.0
2006-02-23,22.28,22.39,22.03,22.28,116600,10.3938536245445,10.4451697779871,10.2772260030842,10.3938536245445,249940.791340887,0.0,1.0
2006-02-24,22.13,22.38,21.95,22.25,179000,10.3238770516683,10.4405046731287,10.2399051642169,10.3798583099693,383699.842624518,0.0,1.0
2006-02-27,22.26,22.3,22.11,22.13,76800,10.3845234148277,10.4031838342614,10.3145468419515,10.3238770516683,164626.524656776,0.0,1.0
2006-02-28,22.27,22.27,21.83,22.16,158900,10.3891885196861,10.3891885196861,10.1839239059159,10.3378723662436,340613.994374502,0.0,1.0
2006-03-01,22.2,22.24,21.66,22.17,319800,10.3565327856772,10.3751932051109,10.1046171233229,10.342537471102,685515.137828608,0.0,1.0
2006-03-02,21.4,22.13,21.0,22.13,767300,9.98332439700417,10.3238770516683,9.79672020266764,10.3238770516683,1644764.7443899,0.0,1.0
2006-03-03,20.05,20.85,19.48,20.85,3161700,9.3535352411184,9.72674362979145,9.08762426418884,9.72674362979145,6777339.62249125,0.0,1.0
2006-03-06,20.18,20.5,20.0,20.15,901200,9.41418160427776,9.56346495974699,9.33020971682633,9.40018628970252,1931789.37526936,0.0,1.0
2006-03-07,20.19,20.39,20.14,20.25,251800,9.41884670913618,9.51214880630444,9.39552118484411,9.44683733828666,539752.069122086,0.0,1.0
2006-03-08,20.5,20.5,20.17,20.2,177500,9.56346495974699,9.56346495974699,9.40951649941935,9.42351181399459,380484.480814814,0.0,1.0
2006-03-09,20.85,20.9,20.5,20.5,123000,9.72674362979145,9.75006915408351,9.56346495974699,9.56346495974699,263659.668395618,0.0,1.0
2006-03-10,20.73,20.96,20.3,20.75,705700,9.67076237149049,9.77805978323399,9.47016286257872,9.68009258120732,1512720.55273811,0.0,1.0
2006-03-13,20.81,20.99,20.75,20.95,559400,9.70808321035779,9.79205509780923,9.68009258120732,9.77339467837558,1199115.59756511,0.0,1.0
2006-03-14,20.64,21.05,20.55,20.97,372100,9.62877642776477,9.82004572695971,9.58679048403905,9.7827248880924,797624.086260239,0.0,1.0
2006-03-15,20.69,20.77,20.42,20.7,725000,9.65210195205684,9.68942279092414,9.52614412087968,9.65676705691525,1554091.54135628,0.0,1.0
2006-03-16,20.96,21.0,20.8,20.8,283900,9.77805978323399,9.79672020266764,9.70341810549938,9.70341810549938,608560.811849723,0.0,1.0
2006-03-17,20.83,20.98,20.7,20.98,530900,9.71741342007462,9.78738999295082,9.65676705691525,9.78738999295082,1138023.72318076,0.0,1.0
2006-03-20,20.64,21.13,20.4,20.98,381700,9.62877642776477,9.85736656582702,9.51681391116285,9.78738999295082,818202.401842336,0.0,1.0
2006-03-21,20.16,20.74,20.14,20.69,197000,9.40485139456094,9.6754274763489,9.39552118484411,9.65210195205684,422284.184340949,0.0,1.0
2006-03-22,20.18,20.36,19.98,20.07,238800,9.41418160427776,9.4981534917292,9.3208795071095,9.36286545083522,511885.600104663,0.0,1.0
2006-03-23,20.38,20.38,20.02,20.19,159400,9.50748370144603,9.50748370144603,9.33953992654316,9.41884670913618,341685.781644402,0.0,1.0
2006-03-24,20.27,20.38,20.05,20.3,123200,9.45616754800348,9.50748370144603,9.3535352411184,9.47016286257872,264088.383303578,0.0,1.0
2006-03-27,20.35,20.38,20.06,20.29,107000,9.49348838687079,9.50748370144603,9.35820034597681,9.46549775772031,229362.475758789,0.0,1.0
2006-03-28,20.24,20.42,20.01,20.25,205800,9.44217223342824,9.52614412087968,9.33487482168474,9.44683733828666,441147.640291204,0.0,1.0
2006-03-29,20.3,20.59,20.18,20.28,320100,9.47016286257872,9.60545090347271,9.41418160427776,9.4608326528619,686158.210190547,0.0,1.0
2006-03-30,19.94,20.35,19.89,20.3,231200,9.30221908767585,9.49348838687079,9.27889356338378,9.47016286257872,495594.433602169,0.0,1.0
2006-03-31,20.15,20.17,19.7,20.14,512300,9.40018628970252,9.40951649941935,9.19025657107393,9.39552118484411,1098153.23674045,0.0,1.0
2006-04-03,19.75,20.35,19.65,20.15,207700,9.213582095366,9.49348838687079,9.16693104678187,9.40018628970252,445220.431916828,0.0,1.0
2006-04-04,19.7,19.89,19.66,19.75,271700,9.19025657107393,9.27889356338378,9.17159615164028,9.213582095366,582409.202464141,0.0,1.0
2006-04-05,19.75,19.86,19.66,19.66,117000,9.213582095366,9.26489824880854,9.17159615164028,9.17159615164028,250798.221156807,0.0,1.0
2006-04-06,19.32,19.59,19.06,19.59,208400,9.14827062734821,9.27611912990432,9.0251572545164,9.27611912990432,440114.65816978,0.29,1.0
2006-04-07,18.9,19.43,18.77,19.4,211800,8.9493951789276,9.20035705431552,8.8878384925117,9.18615166514262,447295.03167159,0.0,1.0
2006-04-10,18.75,19.04,18.75,18.92,255300,8.8783682330631,9.0156869950678,8.8783682330631,8.9588654383762,539161.575003574,0.0,1.0
2006-04-11,17.99,18.04,17.2,17.31,2508300,8.51849837401627,8.54217402263777,8.14442312579655,8.19650955276385,5297214.95723253,0.0,1.0
2006-04-12,18.0,18.26,17.8921,18.0,612900,8.52323350374057,8.64634687657238,8.47214145401537,8.52323350374057,1294367.91742926,0.0,1.0
2006-04-13,17.89,18.02,17.58,18.0,418400,8.47114707677327,8.53270376318917,8.32435805531996,8.52323350374057,883608.31563453,0.0,1.0
2006-04-17,17.62,17.89,17.47,17.83,227500,8.34329857421716,8.47114707677327,8.27227162835266,8.44273629842747,480451.462253479,0.0,1.0
2006-04-18,17.96,18.1,17.65,17.68,218500,8.50429298484337,8.57058480098358,8.35750396339006,8.37170935256296,461444.591219275,0.0,1.0
2006-04-19,18.08,18.15,17.9,17.97,1013700,8.56111454153497,8.59426044960508,8.47588220649757,8.50902811456767,2140807.24081913,0.0,1.0
2006-04-20,18.18,18.22,18.0,18.06,209200,8.60846583877798,8.62740635767518,8.52323350374057,8.55164428208637,441804.157817265,0.0,1.0
2006-04-21,18.28,18.65,18.1,18.6,216200,8.65581713602098,8.83101693582009,8.57058480098358,8.80734128719859,456587.279732757,0.0,1.0
2006-04-24,18.62,19.25,18.46,19.05,1974900,8.81681154664719,9.11512471927811,8.74104947105839,9.02042212479211,4170741.06727207,0.0,1.0
2006-04-25,18.4,18.9,18.4,18.85,1256000,8.71263869271258,8.9493951789276,8.71263869271258,8.9257195303061,2652514.44655108,0.0,1.0
2006-04-26,18.4,18.59,18.33,18.45,1068900,8.71263869271258,8.80260615747429,8.67949278464248,8.73631434133409,2257382.71649558,0.0,1.0
2006-04-27,18.32,18.6,18.19,18.4,317500,8.67475765491818,8.80734128719859,8.61320096850228,8.71263869271258,670520.172595515,0.0,1.0
2006-04-28,18.28,18.3,18.14,18.25,183100,8.65581713602098,8.66528739546958,8.58952531988078,8.64161174684808,386684.231818075,0.0,1.0
2006-05-01,18.17,18.4,18.02,18.38,257100,8.60373070905368,8.71263869271258,8.53270376318917,8.70316843326398,542962.949210415,0.0,1.0
2006-05-02,18.11,18.17,17.71,18.17,271000,8.57531993070788,8.60373070905368,8.38591474173586,8.60373070905368,572318.005585463,0.0,1.0
2006-05-03,18.11,18.2,17.89,18.2,290100,8.57531993070788,8.61793609822658,8.47114707677327,8.61793609822658,612654.809669161,0.0,1.0
2006-05-04,18.2,18.3,18.05,18.09,121100,8.61793609822658,8.66528739546958,8.54690915236207,8.56584967125927,255748.009138006,0.0,1.0
2006-05-05,17.95,18.11,17.8,18.09,1547200,8.49955785511907,8.57531993070788,8.42853090925457,8.56584967125927,3267492.31823553,0.0,1.0
2006-05-08,17.6,18.0,17.57,17.96,786100,8.33382831476856,8.52323350374057,8.31962292559566,8.50429298484337,1660144.59110971,0.0,1.0
2006-05-09,17.42,17.7,17.32,17.65,334500,8.24859597973115,8.38117961201156,8.20124468248815,8.35750396339006,706422.040104566,0.0,1.0
2006-05-10,17.38,17.68,17.25,17.41,338800,8.22965546083395,8.37170935256296,8.16809877441805,8.24386085000685,715503.100709796,0.0,1.0
2006-05-11,16.8,17.4,16.5,17.31,390500,7.95501793682453,8.23912572028255,7.81296404509552,8.19650955276385,824687.015428499,0.0,1.0
2006-05-12,16.69,16.93,16.5,16.9,496900,7.90293150985723,8.01657462324044,7.81296404509552,8.00236923406754,1049390.46854397,0.0,1.0
2006-05-15,16.88,16.95,16.4,16.57,346000,7.99289897461894,8.02604488268904,7.76561274785252,7.84610995316563,730708.597537159,0.0,1.0
2006-05-16,16.76,16.9,16.75,16.85,194300,7.93607741792733,8.00236923406754,7.93134228820303,7.97869358544604,410337.226882861,0.0,1.0
2006-05-17,16.46,16.77,16.4,16.74,180600,7.79402352619832,7.94081254765163,7.76561274785252,7.92660715847873,381404.545419685,0.0,1.0
2006-05-18,16.62,16.79,16.46,16.6,217400,7.86978560178713,7.95028280710023,7.79402352619832,7.86031534233853,459121.529203984,0.0,1.0
2006-05-19,16.73,16.92,16.46,16.62,225400,7.92187202875443,8.01183949351614,7.79402352619832,7.86978560178713,476016.525678832,0.0,1.0
2006-05-22,16.67,16.8,16.5,16.7,316900,7.89346125040863,7.95501793682453,7.81296404509552,7.90766663958153,669253.047859901,0.0,1.0
2006-05-23,16.42,16.95,16.42,16.83,135700,7.77508300730112,8.02604488268904,7.77508300730112,7.96922332599743,286581.377704603,0.0,1.0
2006-05-24,16.47,16.67,16.05,16.34,325500,7.79875865592262,7.89346125040863,7.59988320750201,7.73720196950672,687415.169070362,0.0,1.0
2006-05-25,16.37,16.65,16.23,16.6,931100,7.75140735867962,7.88399099096003,7.68511554253942,7.86031534233853,1966366.40221633,0.0,1.0
2006-05-26,16.32,16.59,16.26,16.47,239000,7.72773171005812,7.85558021261423,7.69932093171232,7.79875865592262,504738.019686072,0.0,1.0
2006-05-30,16.05,16.34,16.01,16.32,247500,7.59988320750201,7.73720196950672,7.58094268860481,7.72773171005812,522688.953440598,0.0,1.0
2006-05-31,16.05,16.41,15.9,16.11,435400,7.59988320750201,7.77034787757682,7.52885626163751,7.62829398584781,919510.183143581,0.0,1.0
2006-06-01,16.71,16.74,16.1,16.12,268500,7.91240176930583,7.92660715847873,7.62355885612351,7.63302911557211,567038.319187073,0.0,1.0
2006-06-02,17.15,17.2,16.89,16.89,453400,8.12074747717504,8.14442312579655,7.99763410434324,7.99763410434324,957523.925211989,0.0,1.0
2006-06-05,17.04,17.47,16.98,17.14,868400,8.06866105020774,8.27227162835266,8.04025027186194,8.11601234745075,1833951.86734471,0.0,1.0
2006-06-06,16.99,17.2,16.9,17.04,512400,8.04498540158624,8.14442312579655,8.00236923406754,8.06866105020774,1082124.52421399,0.0,1.0
2006-06-07,16.89,17.12,16.73,17.02,471900,7.99763410434324,8.10654208800215,7.92187202875443,8.05919079075914,996593.604560073,0.0,1.0
2006-06-08,16.94,17.0,16.6,16.8,460100,8.02130975296474,8.04972053131054,7.86031534233853,7.95501793682453,971673.484759673,0.0,1.0
2006-06-09,17.0,17.0,16.82,16.98,515800,8.04972053131054,8.04972053131054,7.96448819627313,8.04025027186194,1089304.8977158,0.0,1.0
2006-06-12,17.18,17.5,17.05,17.18,665200,8.13495286634795,8.28647701752556,8.07339617993204,8.13495286634795,1404818.95688358,0.0,1.0
2006-06-13,17.16,17.5,17.08,17.26,391600,8.12548260689934,8.28647701752556,8.08760156910494,8.17283390414235,827010.077443791,0.0,1.0
2006-06-14,17.51,17.65,17.42,17.55,1227100,8.29121214724986,8.35750396339006,8.24859597973115,8.31015266614706,2591481.27178569,0.0,1.0
2006-06-15,17.65,17.67,17.4,17.54,1557400,8.35750396339006,8.36697422283866,8.23912572028255,8.30541753642276,3289033.43874096,0.0,1.0
2006-06-16,17.75,17.82,17.6,17.7,1460600,8.40485526063306,8.43800116870317,8.33382831476856,8.38117961201156,3084603.9813953,0.0,1.0
2006-06-19,17.81,17.98,17.76,17.76,303100,8.43326603897887,8.51376324429197,8.40959039035737,8.40959039035737,640109.178940788,0.0,1.0
2006-06-20,18.25,18.44,17.9,17.9,735000,8.64161174684808,8.73157921160979,8.47588220649757,8.47588220649757,1552227.80112662,0.0,1.0
2006-06-21,18.36,18.48,18.25,18.4,435600,8.69369817381538,8.75051973050699,8.64161174684808,8.71263869271258,919932.558055453,0.0,1.0
2006-06-22,18.32,18.45,18.1,18.3,1881600,8.67475765491818,8.73631434133409,8.57058480098358,8.66528739546958,3973703.17088416,0.0,1.0
2006-06-23,18.57,18.57,18.21,18.32,1012700,8.79313589802569,8.79313589802569,8.62267122795088,8.67475765491818,2138695.36625977,0.0,1.0
2006-06-26,18.57,18.78,18.4,18.59,387200,8.79313589802569,8.892573622236,8.71263869271258,8.80260615747429,817717.829382624,0.0,1.0
2006-06-27,18.41,18.95,18.32,18.82,571100,8.71737382243689,8.9730708275491,8.67475765491818,8.9115141411332,1206091.56084818,0.0,1.0
2006-06-28,18.44,18.66,18.32,18.4,499200,8.73157921160979,8.83575206554439,8.67475765491818,8.71263869271258,1054247.78003049,0.0,1.0
2006-06-29,18.8,18.98,18.59,18.66,607300,8.9020438816846,8.987276216722,8.80260615747429,8.83575206554439,1282541.41989687,0.0,1.0
2006-06-30,18.86,19.11,18.75,18.97,767600,8.9304546600304,9.04883290313791,8.8783682330631,8.9825410869977,1621074.91176163,0.0,1.0
2006-07-03,19.17,19.25,19.01,19.04,276900,9.07724368148371,9.11512471927811,9.0014816058949,9.0156869950678,584778.065485663,0.0,1.0
2006-07-05,18.94,19.22,18.81,19.18,895100,8.9683356978248,9.10091933010521,8.9067790114089,9.08197881120801,1890338.91807951,0.0,1.0
2006-07-06,18.54,18.88,18.43,18.84,306500,8.9162492708575,9.07976193278261,8.86334811552879,9.06052514902671,637320.674577046,0.29,1.0
2006-07-07,18.51,18.65,18.35,18.51,383800,8.90182168304058,8.96915042618621,8.824874548017,8.90182168304058,798054.404250148,0.0,1.0
2006-07-10,18.7,18.89,18.5,18.5,222200,8.99319640588108,9.08457112872158,8.8970124871016,8.8970124871016,462031.497197454,0.0,1.0
2006-07-11,18.94,19.0,18.6,18.7,765800,9.10861710841645,9.1374722840503,8.94510444649134,8.99319640588108,1592365.97909006,0.0,1.0
2006-07-12,18.92,19.0,18.75,18.98,169700,9.09899871653851,9.1374722840503,9.01724238557595,9.12785389217235,352865.639398776,0.0,1.0
2006-07-13,18.8,19.0,18.61,18.85,534000,9.04128836527082,9.1374722840503,8.94991364243032,9.06533434496569,1110372.72503799,0.0,1.0
2006-07-14,18.77,18.82,18.5,18.73,307100,9.0268607774539,9.05090675714877,8.8970124871016,9.007623993698,638568.28438046,0.0,1.0
2006-07-17,18.67,19.0,18.59,18.8,525800,8.97876881806416,9.1374722840503,8.94029525055237,9.04128836527082,1093322.05772467,0.0,1.0
2006-07-18,18.85,18.89,18.5,18.78,199300,9.06533434496569,9.08457112872158,8.8970124871016,9.03166997339287,414414.389700507,0.0,1.0
2006-07-19,19.23,19.24,18.88,18.92,199900,9.24808379064669,9.25289298658567,9.07976193278261,9.09899871653851,415661.99950392,0.0,1.0
2006-07-20,19.11,19.3404,19.03,19.27,284800,9.19037343937901,9.30117731381296,9.15189987186722,9.26732057440259,592198.786686926,0.0,1.0
2006-07-21,18.55,19.0,18.47,19.0,264200,8.92105846679647,9.1374722840503,8.88258489928468,9.1374722840503,549364.183436397,0.0,1.0
2006-07-24,18.62,18.9,18.6,18.71,285100,8.95472283836929,9.08938032466056,8.94510444649134,8.99800560182005,592822.591588633,0.0,1.0
2006-07-25,18.81,18.9,18.48,18.55,619000,9.04609756120979,9.08938032466056,8.88739409522366,8.92105846679647,1287117.44718823,0.0,1.0
2006-07-26,18.84,18.95,18.62,18.73,616000,9.06052514902671,9.11342630435543,8.95472283836929,9.007623993698,1280879.39817116,0.0,1.0
2006-07-27,18.75,19.03,18.71,18.96,187400,9.01724238557595,9.15189987186722,8.99800560182005,9.1182355002944,389670.128599473,0.0,1.0
2006-07-28,19.01,19.1,18.85,18.85,661800,9.14228147998927,9.18556424344004,9.06533434496569,9.06533434496569,1376113.61316505,0.0,1.0
2006-07-31,19.06,19.15,18.89,19.07,251500,9.16632745968414,9.2096102231349,9.08457112872158,9.17113665562311,522956.442597478,0.0,1.0
2006-08-01,19.21,19.29,18.69,18.96,319600,9.23846539876875,9.27693896628054,8.98838720994211,9.1182355002944,664560.155284907,0.0,1.0
2006-08-02,19.23,19.49,19.05,19.31,353400,9.24808379064669,9.37312288506001,9.16151826374517,9.28655735815848,734842.174210533,0.0,1.0
2006-08-03,19.4,19.43,19.0108,19.16,212800,9.32984012160925,9.34426770942617,9.14266621566439,9.21441941907388,442485.61027731,0.0,1.0
2006-08-04,19.58,19.62,19.32,19.5,331800,9.41640564851078,9.43564243226667,9.29136655409746,9.37793208099899,689928.221287647,0.0,1.0
2006-08-07,19.4,19.58,19.3,19.58,346600,9.32984012160925,9.41640564851078,9.28174816221951,9.41640564851078,720702.596438513,0.0,1.0
2006-08-08,19.22,19.75,18.74,19.3,654500,9.24327459470772,9.49816197947333,9.01243318963698,9.28174816221951,1360934.36055686,0.0,1.0
2006-08-09,19.5,19.61,19.31,19.34,344400,9.37793208099899,9.4308332363277,9.28655735815848,9.30098494597541,716128.02715933,0.0,1.0
2006-08-10,19.58,19.65,19.26,19.38,532100,9.41640564851078,9.4500700200836,9.26251137846362,9.3202217297313,1106421.96066051,0.0,1.0
2006-08-11,19.57,19.75,19.35,19.38,461400,9.41159645257181,9.49816197947333,9.30579414191438,9.3202217297313,959411.938824956,0.0,1.0
2006-08-14,19.78,20.05,19.65,19.65,392300,9.51258956729026,9.64243785764255,9.4500700200836,9.4500700200836,815728.876465172,0.0,1.0
2006-08-15,20.02,20.11,19.88,20.0,316400,9.62801026982563,9.67129303327639,9.56068152667999,9.61839187794768,657906.236333369,0.0,1.0
2006-08-16,20.28,20.32,20.07,20.1,194200,9.75304936423895,9.77228614799484,9.6520562495205,9.66648383733742,403809.706371492,0.0,1.0
2006-08-17,20.44,20.6,20.31,20.31,384300,9.82999649926253,9.90694363428611,9.76747695205587,9.76747695205587,799094.079086326,0.0,1.0
2006-08-18,20.26,20.45,20.16,20.45,254400,9.743430972361,9.8348056952015,9.69533901297126,9.8348056952015,528986.55664731,0.0,1.0
2006-08-21,20.32,20.39,20.176,20.2,146400,9.77228614799484,9.80595051956766,9.70303372647362,9.71457579672716,304416.792032886,0.0,1.0
2006-08-22,19.99,20.18,19.42,19.9,792400,9.6135826820087,9.70495740484921,9.3394585134872,9.57029991855794,1647676.68037472,0.0,1.0
2006-08-23,19.4,19.99,19.34,19.99,311300,9.32984012160925,9.6135826820087,9.30098494597541,9.6135826820087,647301.553004354,0.0,1.0
2006-08-24,19.51,19.53,19.37,19.47,300300,9.38274127693796,9.39235966881591,9.31541253379233,9.36350449318207,624428.706608441,0.0,1.0
2006-08-25,19.45,19.63,19.4,19.44,205900,9.35388610130412,9.44045162820565,9.32984012160925,9.34907690536514,428138.097538055,0.0,1.0
2006-08-28,19.54,19.6,19.4,19.46,276900,9.39716886475488,9.42602404038873,9.32984012160925,9.35869529724309,575771.924275315,0.0,1.0
2006-08-29,19.7,19.83,19.47,19.53,768400,9.47411599977846,9.53663554698512,9.36350449318207,9.39235966881591,1597772.28823818,0.0,1.0
2006-08-30,19.8,19.9,19.72,19.78,334000,9.5222079591682,9.57029991855794,9.48373439165641,9.51258956729026,694502.790566831,0.0,1.0
2006-08-31,19.92,20.0,19.79,19.82,281100,9.57991831043589,9.61839187794768,9.51739876322923,9.53182635104615,584505.19289921,0.0,1.0
2006-09-01,19.61,19.97,19.59,19.97,152800,9.4308332363277,9.60396429013076,9.42121484444975,9.60396429013076,317724.629935963,0.0,1.0
2006-09-05,19.94,19.94,19.59,19.65,273400,9.58953670231384,9.58953670231384,9.42121484444975,9.4500700200836,568494.20042207,0.0,1.0
2006-09-06,19.86,20.02,19.78,19.93,298800,9.55106313480205,9.62801026982563,9.51258956729026,9.58472750637486,621309.682099907,0.0,1.0
2006-09-07,19.95,19.98,19.61,19.75,320000,9.59434589825281,9.60877348606973,9.4308332363277,9.49816197947333,665391.89515385,0.0,1.0
2006-09-08,20.44,20.57,19.99,20.0,653500,9.82999649926253,9.89251604646919,9.6135826820087,9.61839187794768,1358855.0108845,0.0,1.0
2006-09-11,20.42,20.65,20.27,20.4,365900,9.82037810738458,9.93098961398098,9.74824016829997,9.81075971550663,760834.04511498,0.0,1.0
2006-09-12,20.5,20.59,20.28,20.42,245500,9.85885167489637,9.90213443834714,9.75304936423895,9.82037810738458,510480.344563344,0.0,1.0
2006-09-13,20.67,21.04,20.61,20.61,446700,9.94060800585893,10.118548255601,9.91175283022508,9.91175283022508,928845.498641327,0.0,1.0
2006-09-14,20.5,20.65,20.42,20.63,326300,9.85885167489637,9.93098961398098,9.82037810738458,9.92137122210303,678491.798089691,0.0,1.0
2006-09-15,20.88,20.97,20.6,20.65,496600,10.0416011205774,10.0848838840281,9.90694363428611,9.93098961398098,1032605.04729188,0.0,1.0
2006-09-18,20.86,20.97,20.7,20.78,170000,10.0319827286994,10.0848838840281,9.95503559367585,9.99350916118764,353489.444300484,0.0,1.0
2006-09-19,21.3,21.36,20.86,20.91,296400,10.2435873500143,10.2724425256481,10.0319827286994,10.0560287083943,616319.242886252,0.0,1.0
2006-09-20,21.56,22.0,21.3672,21.39,1490700,10.3686264444276,10.5802310657424,10.2759051467242,10.286870113465,3099686.55658076,0.0,1.0
2006-09-21,21.56,21.65,21.43,21.56,559700,10.3686264444276,10.4119092078784,10.3061068972209,10.3686264444276,1163812.01161753,0.0,1.0
2006-09-22,21.58,21.7,21.12,21.55,300200,10.3782448363055,10.4359551875732,10.1570218231127,10.3638172484886,624220.771641208,0.0,1.0
2006-09-25,21.58,21.79,21.49,21.64,508500,10.3782448363055,10.479237951024,10.3349620728548,10.4071000119394,1057349.30839292,0.0,1.0
2006-09-26,21.73,21.8,21.484,21.59,273100,10.4503827753902,10.484047146963,10.3320765552914,10.3830540322445,567870.395520361,0.0,1.0
2006-09-27,21.94,22.0,21.68,21.73,212000,10.5513758901086,10.5802310657424,10.4263367956953,10.4503827753902,440822.130539425,0.0,1.0
2006-09-28,21.82,22.15,21.7001,22.02,431000,10.4936655388409,10.6523690048271,10.4360032795326,10.5898494576204,896199.708785343,0.0,1.0
2006-09-29,21.46,21.87,21.43,21.8,376800,10.3205344850379,10.5177115185358,10.3061068972209,10.484047146963,783498.956543655,0.0,1.0
2006-10-02,21.49,21.69,21.29,21.55,359400,10.3349620728548,10.4311459916343,10.2387781540753,10.3638172484886,747318.272244666,0.0,1.0
2006-10-03,21.48,21.62,21.3,21.5,290800,10.3301528769158,10.3974816200614,10.2435873500143,10.3397712687938,604674.884721061,0.0,1.0
2006-10-04,21.64,21.93,21.5,21.5,186400,10.4071000119394,10.5465666941696,10.3397712687938,10.3397712687938,387590.778927117,0.0,1.0
2006-10-05,22.26,22.289,21.75,21.82,236200,10.844736842386,10.8588652057476,10.5962725211993,10.6303754672445,484826.148980412,0.29,1.0
2006-10-06,22.06,22.24,21.85,21.85,279900,10.7472998536853,10.8349931435159,10.6449910155496,10.6449910155496,574525.14436756,0.0,1.0
2006-10-09,22.12,22.19,21.93,22.06,161900,10.7765309502955,10.8106338963408,10.6839658110299,10.7472998536853,332317.330736363,0.0,1.0
2006-10-10,22.27,22.34,22.0,22.07,195300,10.849608691821,10.8837116378663,10.7180687570751,10.7521717031204,400874.457645533,0.0,1.0
2006-10-11,22.19,22.37,22.03,22.26,122400,10.8106338963408,10.8983271861714,10.7326843053802,10.844736842386,251239.291427613,0.0,1.0
2006-10-12,22.42,22.43,22.17,22.27,114100,10.9226864333466,10.9275582827816,10.8008901974707,10.849608691821,234202.640129825,0.0,1.0
2006-10-13,22.66,22.74,22.3,22.42,205200,11.0396108197874,11.0785856152676,10.8642242401261,10.9226864333466,421195.282687469,0.0,1.0
2006-10-16,22.55,22.85,22.5,22.69,239200,10.986020476002,11.132175959053,10.9616612288268,11.0542263680925,490983.974750696,0.0,1.0
2006-10-17,22.29,22.51,22.2,22.36,197600,10.8593523906911,10.9665330782619,10.8155057457758,10.8934553367363,405595.45740275,0.0,1.0
2006-10-18,22.35,22.6,22.26,22.41,202200,10.8885834873013,11.0103797231772,10.844736842386,10.9178145839115,415037.456917186,0.0,1.0
2006-10-19,22.25,22.36,22.0724,22.25,228200,10.839864992951,10.8934553367363,10.7533409469848,10.839864992951,468405.280259652,0.0,1.0
2006-10-20,22.08,22.25,21.78,22.25,202900,10.7570435525554,10.839864992951,10.6108880695044,10.839864992951,416474.282930252,0.0,1.0
2006-10-23,22.1,22.17,21.9336,21.99,129000,10.7667872514255,10.8008901974707,10.6857196768265,10.7131969076401,264786.508122239,0.0,1.0
2006-10-24,22.05,22.3,21.95,22.03,105300,10.7424280042503,10.8642242401261,10.6937095098999,10.7326843053802,216139.684536991,0.0,1.0
2006-10-25,21.28,22.27,20.75,22.06,1015600,10.3672955977527,10.849608691821,10.1090875776959,10.7472998536853,2084629.28410036,0.0,1.0
2006-10-26,22.02,22.09,21.5,21.5,303200,10.7278124559452,10.7619154019904,10.4744762853234,10.4744762853234,622350.924516769,0.0,1.0
2006-10-27,21.84,22.04,21.75,21.9,185800,10.6401191661146,10.7375561548153,10.5962725211993,10.6693502627248,381374.676039629,0.0,1.0
2006-10-30,22.01,22.03,21.7,21.75,173300,10.7229406065102,10.7326843053802,10.5719132740241,10.5962725211993,355717.068663442,0.0,1.0
2006-10-31,21.96,22.15,21.7,22.12,742300,10.698581359335,10.7911464986006,10.5719132740241,10.7765309502955,1523651.35642743,0.0,1.0
2006-11-01,21.39,21.94,21.38,21.92,181000,10.420885941538,10.6888376604649,10.416014092103,10.6790939615948,371522.154807176,0.0,1.0
2006-11-02,21.2,21.61,21.06,21.31,228500,10.3283208022724,10.5280666291088,10.2601149101819,10.3819111460578,469021.062836681,0.0,1.0
2006-11-03,21.11,21.22,20.87,21.0,194000,10.2844741573571,10.3380645011425,10.1675497709163,10.2308838135717,398206.066478407,0.0,1.0
2006-11-06,21.05,21.22,20.94,21.15,553700,10.2552430607469,10.3380645011425,10.2016527169615,10.3039615550972,1136529.37633554,0.0,1.0
2006-11-07,20.78,21.15,20.66,21.0,269000,10.123703126001,10.3039615550972,10.0652409327805,10.2308838135717,552151.710735522,0.0,1.0
2006-11-08,20.88,20.97,20.25,20.63,707100,10.1724216203513,10.2162682652666,9.86549510594415,10.0506253844754,1451399.53405609,0.0,1.0
2006-11-09,20.79,21.02,20.71,20.94,232700,10.128574975436,10.2406275124418,10.0896001799557,10.2016527169615,477642.018915079,0.0,1.0
2006-11-10,20.83,20.95,20.72,20.79,236900,10.1480623731761,10.2065245663965,10.0944720293907,10.128574975436,486262.974993479,0.0,1.0
2006-11-13,20.99,21.09,20.76,20.81,261300,10.2260119641367,10.274730458487,10.1139594271309,10.1383186743061,536346.624591792,0.0,1.0
2006-11-14,21.35,21.38,20.9,21.0,280600,10.4013985437979,10.416014092103,10.1821653192214,10.2308838135717,575961.970380625,0.0,1.0
2006-11-15,21.17,21.62,21.17,21.4,277900,10.3137052539673,10.5329384785438,10.3137052539673,10.4257577909731,570419.927187368,0.0,1.0
2006-11-16,21.0,21.23,20.91,21.2,269000,10.2308838135717,10.3429363505775,10.1870371686564,10.3283208022724,552151.710735524,0.0,1.0
2006-11-17,21.03,21.06,20.73,21.0,230600,10.2454993618768,10.2601149101819,10.0993438788258,10.2308838135717,473331.540875881,0.0,1.0
2006-11-20,21.61,21.7,21.07,21.12,257800,10.5280666291088,10.5719132740241,10.2649867596169,10.2893460067921,529162.494526461,0.0,1.0
2006-11-21,21.79,21.94,21.48,21.56,220100,10.6157599189394,10.6888376604649,10.4647325864533,10.5037073819336,451779.150679884,0.0,1.0
2006-11-22,21.75,21.97,21.6,21.81,149000,10.5962725211993,10.70345320877,10.5231947796738,10.6255036178095,305838.679924137,0.0,1.0
2006-11-24,21.89,21.95,21.62,21.65,35300,10.6644784132897,10.6937095098999,10.5329384785438,10.5475540268489,72457.0832303497,0.0,1.0
2006-11-27,21.03,21.78,21.02,21.78,257100,10.2454993618768,10.6108880695044,10.2406275124418,10.6108880695044,527725.668513395,0.0,1.0
2006-11-28,21.38,21.41,21.01,21.05,157200,10.416014092103,10.4306296404081,10.2357556630067,10.2552430607469,322670.070362916,0.0,1.0
2006-11-29,21.86,21.86,21.38,21.4,264400,10.6498628649846,10.6498628649846,10.416014092103,10.4257577909731,542709.71122109,0.0,1.0
2006-11-30,21.88,22.0,21.7,21.86,258200,10.6596065638547,10.7180687570751,10.5719132740241,10.6498628649846,529983.5379625,0.0,1.0
2006-12-01,21.78,21.98,21.35,21.82,233700,10.6108880695044,10.7083250582051,10.4013985437979,10.6303754672445,479694.627505173,0.0,1.0
2006-12-04,22.25,22.38,21.86,21.86,193400,10.839864992951,10.9031990356064,10.6498628649846,10.6498628649846,396974.50132435,0.0,1.0
2006-12-05,22.26,22.44,22.14,22.23,288300,10.844736842386,10.9324301322166,10.7862746491656,10.8301212940809,591767.056524356,0.0,1.0
2006-12-06,22.07,22.24,21.78,22.16,170300,10.7521717031204,10.8349931435159,10.6108880695044,10.7960183480357,349559.242893158,0.0,1.0
2006-12-07,21.9,22.18,21.77,22.07,117000,10.6693502627248,10.8057620469057,10.6060162200693,10.7521717031204,240155.205041101,0.0,1.0
2006-12-08,21.65,21.98,21.65,21.89,186300,10.5475540268489,10.7083250582051,10.5475540268489,10.6644784132897,382400.980334678,0.0,1.0
2006-12-11,21.77,21.86,21.54,21.63,134900,10.6060162200693,10.6498628649846,10.4939636830635,10.5378103279789,276896.898803801,0.0,1.0
2006-12-12,21.77,22.04,21.56,21.75,151500,10.6060162200693,10.7375561548153,10.5037073819336,10.5962725211993,310970.201399376,0.0,1.0
2006-12-13,21.06,22.15,20.98,21.93,548300,10.2601149101819,10.7911464986006,10.2211401147016,10.6839658110299,1125445.28994903,0.0,1.0
2006-12-14,21.33,21.55,21.16,21.26,273300,10.3916548449278,10.4988355324986,10.3088334045323,10.3575518988826,560977.927672934,0.0,1.0
2006-12-15,21.26,21.5,21.17,21.36,365700,10.3575518988826,10.4744762853234,10.3137052539673,10.4062703932329,750638.961397699,0.0,1.0
2006-12-18,21.0,21.36,20.92,21.3,133500,10.2308838135717,10.4062703932329,10.1919090180914,10.3770392966227,274023.246777667,0.0,1.0
2006-12-19,20.75,20.87,20.5601,20.86,469500,10.1090875776959,10.1675497709163,10.0165711569246,10.1626779214812,963699.733049544,0.0,1.0
2006-12-20,20.75,20.9,20.73,20.75,481800,10.1090875776959,10.1821653192214,10.0993438788258,10.1090875776959,988946.818707711,0.0,1.0
2006-12-21,20.45,20.88,20.38,20.76,396400,9.96293209464483,10.1724216203513,9.92882914859959,10.1139594271309,813654.045113612,0.0,1.0
2006-12-22,20.35,20.51,20.21,20.5,107600,9.91421360029449,9.99216319125503,9.84600770820401,9.98729134182,220860.68429421,0.0,1.0
2006-12-26,20.48,20.58,20.27,20.27,194700,9.97754764294993,10.0262661373003,9.87523880481421,9.87523880481421,399642.892491474,0.0,1.0
2006-12-27,20.72,20.77,20.471,20.58,290800,10.0944720293907,10.1188312765659,9.9731629784584,10.0262661373003,596898.577999596,0.0,1.0
2006-12-28,20.67,20.89,20.66,20.75,129800,10.0701127822156,10.1772934697863,10.0652409327805,10.1090875776959,266428.594994316,0.0,1.0
2006-12-29,20.55,20.86,20.53,20.74,172700,10.0116505889952,10.1626779214812,10.0019068901251,10.1042157282608,354485.503509386,0.0,1.0
2007-01-03,20.69,20.95,20.5,20.73,643600,10.0798564810856,10.2065245663965,9.98729134182,10.0993438788258,1321058.88858507,0.0,1.0
2007-01-04,20.98,21.11,20.51,20.68,918400,10.3624237483176,10.4266332377019,10.1302817482362,10.2142480035848,1859413.63410546,0.29,1.0
2007-01-05,20.85,21.05,20.53,20.85,326000,10.2982142589334,10.3969980887553,10.1401601312183,10.2982142589334,660027.052175936,0.0,1.0
2007-01-08,20.7,20.9,20.65,20.88,284100,10.224126386567,10.3229102163889,10.1994304291115,10.3130318334067,575195.354365592,0.0,1.0
2007-01-09,21.12,21.19,20.48,20.63,259700,10.431572429193,10.4661467696306,10.1154641737629,10.1895520461293,525794.556595368,0.0,1.0
2007-01-10,21.12,21.21,20.7,20.97,214700,10.431572429193,10.4760251526128,10.224126386567,10.3574845568265,434686.527920776,0.0,1.0
2007-01-11,21.37,21.5,20.96,21.2,146100,10.5550522164703,10.6192617058546,10.3525453653354,10.4710859611217,295797.399763511,0.0,1.0
2007-01-12,21.5,21.56,20.99,21.27,118800,10.6192617058546,10.6488968548011,10.3673629398087,10.5056603015594,240525.195700923,0.0,1.0
2007-01-16,21.52,21.88,21.39,21.6,159300,10.6291400888368,10.8069509825162,10.5649305994525,10.6686536207655,322522.421508056,0.0,1.0
2007-01-17,21.14,21.46,21.08,21.41,313200,10.4414508121751,10.5995049398902,10.4118156632286,10.5748089824347,634111.879575166,0.0,1.0
2007-01-18,20.91,21.33,20.77,21.18,434200,10.32784940788,10.535295450506,10.2587007270046,10.4612075781395,879091.245566842,0.0,1.0
2007-01-19,21.18,21.22,20.58,20.91,196800,10.4612075781395,10.4809643441039,10.1648560886738,10.32784940788,398445.778736885,0.0,1.0
2007-01-22,21.16,21.28,20.99,21.2,477200,10.4513291951573,10.5105994930505,10.3673629398087,10.4710859611217,966150.028522571,0.0,1.0
2007-01-23,21.01,21.19,20.93,21.1,299300,10.3772413227909,10.4661467696306,10.3377277908622,10.4216940462108,605969.621829012,0.0,1.0
2007-01-24,21.05,21.14,20.95,21.03,224100,10.3969980887553,10.4414508121751,10.3476061738443,10.3871197057731,453717.98279947,0.0,1.0
2007-01-25,21.2,21.5499,21.05,21.13,651600,10.4710859611217,10.6439082713951,10.3969980887553,10.4365116206841,1319244.2552081,0.0,1.0
2007-01-26,21.81,21.81,21.1,21.3,308900,10.7723766420785,10.7723766420785,10.4216940462108,10.5204778760327,625406.001279593,0.0,1.0
2007-01-29,21.9,21.98,21.64,21.89,153700,10.8168293654984,10.8563428974271,10.6884103867299,10.8118901740073,311184.533495218,0.0,1.0
2007-01-30,22.13,22.17,21.84,22.0,137800,10.9304307697936,10.9501875357579,10.7871942165518,10.8662212804093,278993.030030196,0.0,1.0
2007-01-31,21.97,22.37,21.76,22.06,180700,10.851403705936,11.0489713655799,10.747680684623,10.8958564293559,365849.350699976,0.0,1.0
2007-02-01,22.08,22.27,21.92,22.07,115900,10.9057348123381,10.9995794506689,10.8267077484806,10.900795620847,234653.789408561,0.0,1.0
2007-02-02,22.55,22.6,22.14,22.24,203800,11.1378768124196,11.162572769875,10.9353699612847,10.9847618761956,412618.138752931,0.0,1.0
2007-02-05,22.24,22.53,22.14,22.53,138400,10.9847618761956,11.1279984294374,10.9353699612847,11.1279984294374,280207.803745858,0.0,1.0
2007-02-06,22.27,22.49,21.96,22.29,190500,10.9995794506689,11.108241663473,10.846464514445,11.0094578336511,385690.654722441,0.0,1.0
2007-02-07,22.8,22.85,22.17,22.27,190100,11.2613565996969,11.2860525571524,10.9501875357579,10.9995794506689,384880.805578669,0.0,1.0
2007-02-08,22.91,22.96,22.73,22.8,1341600,11.315687706099,11.3403836635545,11.2267822592593,11.2613565996969,2716234.02821851,0.0,1.0
2007-02-09,22.25,22.87,21.72,22.87,318900,10.9897010676867,11.2959309401346,10.7279239186587,11.2959309401346,645652.229873946,0.0,1.0
2007-02-12,22.26,22.32,21.39,22.25,562900,10.9946402591778,11.0242754081244,10.5649305994525,10.9897010676867,1139660.20757618,0.0,1.0
2007-02-13,22.57,22.75,22.28,22.35,375900,11.1477551954018,11.2366606422415,11.00451864216,11.0390929825977,761055.732861759,0.0,1.0
2007-02-14,22.75,22.78,22.38,22.57,254000,11.2366606422415,11.2514782167148,11.0539105570709,11.1477551954018,514254.206296587,0.0,1.0
2007-02-15,22.3,22.93,22.26,22.79,567000,11.0143970251422,11.3255660890812,10.9946402591778,11.2564174082058,1147961.16129986,0.0,1.0
2007-02-16,22.33,22.39,21.7,22.3,390200,11.0292145996155,11.058849748562,10.7180455356765,11.0143970251422,790007.839751686,0.0,1.0
2007-02-20,22.7,22.8,21.9,22.23,172200,11.211964684786,11.2613565996969,10.8168293654984,10.9798226847045,348640.056394773,0.0,1.0
2007-02-21,23.2,23.61,20.75,22.09,1657100,11.4589242593407,11.6614311104757,10.2488223440224,10.9106740038292,3355002.5403704,0.0,1.0
2007-02-22,22.49,23.06,22.25,23.05,712000,11.108241663473,11.3897755784654,10.9897010676867,11.3848363869743,1441531.47591799,0.0,1.0
2007-02-23,22.15,22.5,21.93,22.37,357600,10.9403091527758,11.1131808549641,10.8316469399717,11.0489713655799,724005.134534092,0.0,1.0
2007-02-26,22.31,22.31,21.81,22.17,320500,11.0193362166333,11.0193362166333,10.7723766420785,10.9501875357579,648891.626449041,0.0,1.0
2007-02-27,21.4,22.0,21.2,22.0,469500,10.5698697909436,10.8662212804093,10.4710859611217,10.8662212804093,950560.432504917,0.0,1.0
2007-02-28,21.6,21.73,21.07,21.48,310300,10.6686536207655,10.7328631101498,10.4068764717375,10.6093833228724,628240.473282802,0.0,1.0
2007-03-01,21.21,21.69,20.81,21.15,520200,10.4760251526128,10.7131063441854,10.278457492969,10.4463900036662,1053208.81147829,0.0,1.0
2007-03-02,20.5,21.42,20.5,20.93,430700,10.1253425567451,10.5797481739258,10.1253425567451,10.3377277908622,872005.065558818,0.0,1.0
2007-03-05,19.57,20.51,19.57,20.2,358800,9.66599774807321,10.1302817482362,9.66599774807321,9.9771668120122,726434.681965417,0.0,1.0
2007-03-06,20.58,20.76,19.79,19.79,372700,10.1648560886738,10.2537615355135,9.7746599608773,9.7746599608773,754576.939711571,0.0,1.0
2007-03-07,20.11,20.59,20.05,20.58,194300,9.93271408859235,10.1697952801649,9.90307893964578,10.1648560886738,393384.221588296,0.0,1.0
2007-03-08,20.36,20.56,20.25,20.29,285300,10.0561938758697,10.1549777056916,10.0018627694677,10.0216195354321,577624.901796918,0.0,1.0
2007-03-09,20.61,20.61,20.26,20.38,134500,10.1796736631471,10.1796736631471,10.0068019609588,10.0660722588519,272311.77459406,0.0,1.0
2007-03-12,20.8,21.08,20.42,20.6,311900,10.2735183014779,10.4118156632286,10.0858290248163,10.174734471656,631479.869857898,0.0,1.0
2007-03-13,20.44,20.84,20.36,20.6,503400,10.0957074077985,10.2932750674423,10.0561938758697,10.174734471656,1019195.14743977,0.0,1.0
2007-03-14,20.47,20.57,19.68,20.3,209500,10.1105249822718,10.1599168971827,9.72032885447526,10.0265587269232,424158.489051713,0.0,1.0
2007-03-15,20.83,20.91,20.5,20.5,141000,10.2883358759512,10.32784940788,10.1253425567451,10.1253425567451,285471.82318039,0.0,1.0
2007-03-16,20.29,20.83,20.29,20.83,331000,10.0216195354321,10.2883358759512,10.0216195354321,10.2883358759512,670150.166473111,0.0,1.0
2007-03-19,20.22,20.65,20.13,20.41,258600,9.98704519499439,10.1994304291115,9.94259247157454,10.0808898333252,523567.471449991,0.0,1.0
2007-03-20,19.76,20.22,19.64,20.22,369600,9.75984238640402,9.98704519499439,9.70057208851088,9.98704519499439,748300.608847319,0.0,1.0
2007-03-21,20.15,20.21,19.64,19.8,498400,9.95247085455673,9.9821060035033,9.70057208851088,9.7795991523684,1009072.0331426,0.0,1.0
2007-03-22,19.97,20.25,19.86,20.15,583500,9.86356540771702,10.0018627694677,9.80923430131497,9.95247085455673,1181367.43848055,0.0,1.0
2007-03-23,19.78,20.04,19.78,19.97,299100,9.76972076938621,9.89813974815468,9.76972076938621,9.86356540771702,605564.697257124,0.0,1.0
2007-03-26,19.85,20.0,19.57,19.85,450100,9.80429510982387,9.8783829821903,9.66599774807321,9.80429510982387,911282.749031868,0.0,1.0
2007-03-27,19.74,19.92,19.58,19.87,616100,9.74996400342183,9.83886945026154,9.6709369395643,9.81417349280606,1247370.14369814,0.0,1.0
2007-03-28,20.02,20.21,19.32,19.67,937900,9.88826136517249,9.9821060035033,9.54251796079583,9.71538966298416,1898893.77986445,0.0,1.0
2007-03-29,19.92,20.43,19.78,20.18,387200,9.83886945026154,10.0907682163074,9.76972076938621,9.96728842903001,783933.971173382,0.0,1.0
2007-03-30,20.12,20.12,19.88,19.91,407000,9.93765328008344,9.93765328008344,9.81911268429716,9.83393025877045,824021.503790203,0.0,1.0
2007-04-02,20.11,20.27,19.88,20.11,394700,9.93271408859235,10.0117411524499,9.81911268429716,9.93271408859235,799118.642619147,0.0,1.0
2007-04-03,19.94,20.11,19.86,20.1,590100,9.84874783324373,9.93271408859235,9.80923430131497,9.92777489710125,1194729.94935282,0.0,1.0
2007-04-04,19.4,19.85,19.16,19.85,944400,9.72526804596635,9.95085416043464,9.60495545158326,9.95085416043464,1883892.54809269,0.29,1.0
2007-04-05,19.39,19.53,19.27,19.33,324600,9.72025502120039,9.79043736792386,9.66009872400885,9.69017687260462,647513.258270742,0.0,1.0
2007-04-09,19.24,19.39,19.2,19.38,306500,9.64505964971096,9.72025502120039,9.62500755064711,9.71524199643443,611407.312569261,0.0,1.0
2007-04-10,19.45,19.54,19.21,19.21,450000,9.75033316979616,9.79545039268982,9.63002057541307,9.63002057541307,897661.633462211,0.0,1.0
2007-04-11,19.0,19.48,18.88,19.48,389700,9.52474705532787,9.76537224409405,9.46459075813633,9.76537224409405,777374.974578275,0.0,1.0
2007-04-12,19.08,19.08,18.8,18.96,285800,9.56485125345557,9.56485125345557,9.42448656000863,9.50469495626402,570114.87743,0.0,1.0
2007-04-13,19.04,19.12,18.93,19.05,567800,9.54479915439172,9.58490335251942,9.48965588196614,9.54981217915768,1132649.50106632,0.0,1.0
2007-04-16,19.14,19.23,19.05,19.17,394700,9.59492940205134,9.640046624945,9.54981217915768,9.60996847634923,787348.992727855,0.0,1.0
2007-04-17,19.14,19.17,19.0,19.12,311500,9.59492940205134,9.60996847634923,9.52474705532787,9.58490335251942,621381.330718842,0.0,1.0
2007-04-18,19.0,19.19,19.0,19.02,173000,9.52474705532787,9.61999452588115,9.52474705532787,9.5347731048598,345101.027975472,0.0,1.0
2007-04-19,18.93,19.01,18.8,18.94,303400,9.48965588196614,9.52976008009383,9.42448656000863,9.4946689067321,605223.421316521,0.0,1.0
2007-04-20,19.1,19.16,19.01,19.16,143800,9.57487730298749,9.60495545158326,9.52976008009383,9.60495545158326,286852.761981924,0.0,1.0
2007-04-23,19.15,19.29,19.06,19.1,267400,9.5999424268173,9.67012477354077,9.55482520392364,9.57487730298749,533410.490639545,0.0,1.0
2007-04-24,18.87,19.16,18.8,19.16,309300,9.45957773337036,9.60495545158326,9.42448656000863,9.60495545158326,616992.762733027,0.0,1.0
2007-04-25,18.85,19.0325,18.79,19.02,274600,9.44955168383844,9.54103938581725,9.41947353524267,9.5347731048598,547773.07677494,0.0,1.0
2007-04-26,18.79,18.93,18.75,18.79,292900,9.41947353524267,9.48965588196614,9.39942143617882,9.41947353524267,584277.983202403,0.0,1.0
2007-04-27,18.71,18.83,18.64,18.68,403600,9.37936933711497,9.43952563430651,9.34427816375324,9.36433026281708,805102.745034108,0.0,1.0
2007-04-30,18.41,18.89,18.28,18.68,321600,9.22897859413611,9.46960378290229,9.1638092721786,9.36433026281708,641528.847380993,0.0,1.0
2007-05-01,18.47,18.62,18.12,18.45,364200,9.25905674273188,9.33425211422131,9.08360087592321,9.24903069319996,726507.482015416,0.0,1.0
2007-05-02,18.43,18.56,18.32,18.46,227600,9.23900464366803,9.30417396562554,9.18386137124245,9.25404371796592,454017.306168887,0.0,1.0
2007-05-03,18.38,18.49,18.3,18.49,297000,9.21393951983822,9.26908279226381,9.17383532171053,9.26908279226381,592456.678085059,0.0,1.0
2007-05-04,18.33,19.2,18.18,18.35,517800,9.18887439600841,9.62500755064711,9.11367902451898,9.19890044554034,1032909.31957052,0.0,1.0
2007-05-07,18.0,18.4,17.91,18.33,383300,9.02344457873167,9.22396556937015,8.97832735583801,9.18887439600841,764608.231346812,0.0,1.0
2007-05-08,18.05,18.09,17.55,17.95,367800,9.04850970256148,9.06856180162533,8.79785846426338,8.99837945490186,733688.775083113,0.0,1.0
2007-05-09,18.15,18.24,18.01,18.05,321900,9.0986399502211,9.14375717311476,9.02845760349763,9.04850970256148,642127.288469968,0.0,1.0
2007-05-10,18.11,18.24,18.01,18.12,363500,9.07858785115725,9.14375717311476,9.02845760349763,9.08360087592321,725111.119474475,0.0,1.0
2007-05-11,18.29,18.428,18.17,18.24,227100,9.16882229694457,9.23800203871484,9.10866599975302,9.14375717311476,453019.904353929,0.0,1.0
2007-05-14,17.88,18.36,17.86,18.31,199700,8.96328828154012,9.2039134703063,8.9532622320082,9.17884834647649,398362.28489423,0.0,1.0
2007-05-15,17.81,18.14,17.72,17.9,399400,8.92819710817839,9.09362692545514,8.88307988528473,8.97331433107205,796724.56978846,0.0,1.0
2007-05-16,17.89,17.95,17.76,17.89,504200,8.96830130630608,8.99837945490186,8.90313198434858,8.96830130630608,1005779.99020366,0.0,1.0
2007-05-17,17.61,17.88,17.58,17.88,827000,8.82793661285915,8.96328828154012,8.81289753856126,8.96328828154012,1649702.60194055,0.0,1.0
2007-05-18,17.49,17.69,17.49,17.62,532500,8.7677803156676,8.86804081098684,8.7677803156676,8.83294963762511,1062232.93293028,0.0,1.0
2007-05-21,17.49,17.83,17.43,17.43,533800,8.7677803156676,8.93822315771031,8.73770216707183,8.73770216707183,1064826.17764917,0.0,1.0
2007-05-22,17.63,17.77,17.48,17.56,351500,8.83796266239107,8.90814500911454,8.76276729090164,8.80287148902934,701173.475915483,0.0,1.0
2007-05-23,17.4,17.84,17.38,17.62,288900,8.72266309277394,8.94323618247627,8.71263704324202,8.83294963762511,576298.76868274,0.0,1.0
2007-05-24,17.25,17.54,17.05,17.42,1315100,8.64746772128451,8.79284543949741,8.54720722596527,8.73268914230587,2623366.25370256,0.0,1.0
2007-05-25,17.26,17.49,17.23,17.34,612900,8.65248074605048,8.7677803156676,8.63744167175259,8.69258494417817,1222615.14477553,0.0,1.0
2007-05-29,17.78,17.78,17.37,17.4,938600,8.9131580338805,8.9131580338805,8.70762401847606,8.72266309277394,1872322.68703918,0.0,1.0
2007-05-30,18.02,18.02,17.68,17.739,954600,9.03347062826359,9.03347062826359,8.86302778622088,8.89260463234006,1904239.54511784,0.0,1.0
2007-05-31,18.33,18.33,18.07,18.11,383100,9.18887439600841,9.18887439600841,9.0585357520934,9.07858785115725,764209.270620829,0.0,1.0
2007-06-01,18.55,18.6,18.3,18.45,1371700,9.29916094085958,9.32422606468939,9.17383532171053,9.24903069319996,2736272.13915581,0.0,1.0
2007-06-04,18.74,18.8,18.46,18.46,388900,9.39440841141286,9.42448656000863,9.25404371796592,9.25404371796592,775779.131674342,0.0,1.0
2007-06-05,18.43,18.74,18.31,18.68,748100,9.23900464366803,9.39440841141286,9.17884834647649,9.36433026281708,1492312.59554018,0.0,1.0
2007-06-06,18.19,18.43,18.13,18.43,257700,9.11869204928495,9.23900464366803,9.08861390068917,9.23900464366803,514060.895429359,0.0,1.0
2007-06-07,17.82,18.14,17.75,18.14,411500,8.93321013294435,9.09362692545514,8.89811895958262,9.09362692545514,820861.693710444,0.0,1.0
2007-06-08,17.82,17.92,17.64,17.82,219200,8.93321013294435,8.98334038060397,8.84297568715703,8.93321013294435,437260.955677593,0.0,1.0
2007-06-11,17.81,17.85,17.5,17.75,391000,8.92819710817839,8.94824920724224,8.77279334043357,8.89811895958262,779968.219297165,0.0,1.0
2007-06-12,17.49,17.82,17.48,17.82,383800,8.7677803156676,8.93321013294435,8.76276729090164,8.93321013294435,765605.63316177,0.0,1.0
2007-06-13,17.84,17.92,17.57,17.59,281800,8.94323618247627,8.98334038060397,8.8078845137953,8.81791056332722,562135.662910336,0.0,1.0
2007-06-14,17.69,18.02,17.6,17.81,205200,8.86804081098684,9.03347062826359,8.82292358809319,8.92819710817839,409333.704858768,0.0,1.0
2007-06-15,17.96,18.16,17.85,18.14,483600,9.00339247966782,9.10365297498706,8.94824920724224,9.09362692545514,964687.035427389,0.0,1.0
2007-06-18,17.51,17.96,17.5,17.7799,779900,8.77780636519953,9.00339247966782,8.77279334043357,8.91310790363284,1555747.35097151,0.0,1.0
2007-06-19,17.48,17.52,17.15,17.51,1031600,8.76276729090164,8.78281938996549,8.59733747362489,8.77780636519953,2057839.42462137,0.0,1.0
2007-06-20,16.97,17.49,16.96,17.49,400600,8.50710302783758,8.7677803156676,8.50209000307161,8.7677803156676,799118.334144359,0.0,1.0
2007-06-21,16.54,16.89,16.49,16.89,625900,8.29154296290121,8.46699882970988,8.2664778390714,8.46699882970988,1248547.59196444,0.0,1.0
2007-06-22,16.52,16.64,16.17,16.54,689000,8.28151691336929,8.34167321056083,8.10606104656062,8.29154296290121,1374419.70101214,0.0,1.0
2007-06-25,16.14,16.53,16.0,16.52,854000,8.09102197226273,8.28652993813525,8.02083962553926,8.28151691336929,1703562.29994828,0.0,1.0
2007-06-26,16.42,16.9,16.39,16.65,1092800,8.23138666570967,8.47201185447584,8.21634759141178,8.34668623532679,2179921.40677223,0.0,1.0
2007-06-27,16.44,16.58,16.23,16.42,980200,8.24141271524159,8.31159506196506,8.13613919515639,8.23138666570967,1955306.51804369,0.0,1.0
2007-06-28,16.5,16.74,15.5,15.5,1292600,8.27149086383736,8.39180345822045,7.77018838724116,7.77018838724116,2578483.17202945,0.0,1.0
2007-06-29,16.39,16.59,16.28,16.59,548100,8.21634759141178,8.31660808673102,8.1612043189862,8.31660808673102,1093351.86955697,0.0,1.0
2007-07-02,16.61,16.87,16.55,16.8,783000,8.32663413626294,8.45697278017796,8.29655598766717,8.42188160681622,1561931.24222425,0.0,1.0
2007-07-03,16.57,16.74,16.51,16.62,418900,8.3065820371991,8.39180345822045,8.27650388860332,8.33164716102891,835623.240571822,0.0,1.0
2007-07-05,16.36,16.57,16.22,16.46,588900,8.34668623532679,8.45382585081693,8.27525982500003,8.3977050998459,1154278.92319985,0.29,1.0
2007-07-06,16.36,16.42,16.25,16.37,765700,8.34668623532679,8.37729755403826,8.29056548435577,8.3517881217787,1500817.40786912,0.0,1.0
2007-07-09,16.42,16.53,16.26,16.37,448200,8.37729755403826,8.43341830500928,8.29566737080768,8.3517881217787,878498.579348229,0.0,1.0
2007-07-10,16.2,16.47,16.14,16.31,524000,8.26505605209621,8.40280698629781,8.23444473338474,8.32117680306723,1027071.07447227,0.0,1.0
2007-07-11,16.07,16.29,15.95,16.22,391300,8.19873152822136,8.31097303016341,8.13750889079843,8.27525982500003,766971.205040076,0.0,1.0
2007-07-12,16.34,16.37,16.04,16.14,483900,8.33648246242297,8.3517881217787,8.18342586886563,8.23444473338474,948472.696444908,0.0,1.0
2007-07-13,16.26,16.36,16.05,16.36,468100,8.29566737080768,8.34668623532679,8.18852775531754,8.34668623532679,917503.759466546,0.0,1.0
2007-07-16,16.22,16.41,16.17,16.24,410200,8.27525982500003,8.37219566758635,8.24975039274048,8.28546359790385,804016.325855965,0.0,1.0
2007-07-17,16.22,16.42,16.1,16.19,853900,8.27525982500003,8.37729755403826,8.2140371875771,8.2599541656443,1673694.63834327,0.0,1.0
2007-07-18,16.15,16.24,15.77,16.15,279300,8.23954661983665,8.28546359790385,8.04567493466403,8.23954661983665,547444.56316814,0.0,1.0
2007-07-19,16.02,16.33,15.99,16.29,190900,8.17322209596181,8.33138057597106,8.15791643660607,8.31097303016341,374175.320833505,0.0,1.0
2007-07-20,15.63,16.05,15.61,15.98,376600,7.97424852433727,8.18852775531754,7.96404475143345,8.15281455015416,738158.333294384,0.0,1.0
2007-07-23,15.43,15.81,15.4,15.66,225200,7.87221079529905,8.06608248047167,7.85690513594331,7.989554183693,441405.354906785,0.0,1.0
2007-07-24,14.87,15.75,14.82,15.27,370000,7.58650515399202,8.0354711617602,7.56099572173246,7.79058061206847,725221.941898359,0.0,1.0
2007-07-25,15.08,15.27,14.85,15.04,406000,7.69364476948215,7.79058061206847,7.57630138108819,7.67323722367451,795784.076785767,0.0,1.0
2007-07-26,14.9,14.94,14.19,14.19,633900,7.60181081334775,7.62221835915539,7.23957687526205,7.23957687526205,1242481.59180911,0.0,1.0
2007-07-27,14.14,15.05,14.01,14.01,572500,7.2140674430025,7.67833911012642,7.14774291912765,7.14774291912765,1122133.95064003,0.0,1.0
2007-07-30,14.4,14.55,13.89,14.14,506300,7.34671649075219,7.42324478753086,7.08652028170471,7.2140674430025,992378.024819295,0.0,1.0
2007-07-31,14.31,14.91,14.21,14.51,406600,7.30079951268499,7.60691269979966,7.24978064816587,7.40283724172321,796960.112367223,0.0,1.0
2007-08-01,14.63,14.63,13.96,14.27,382600,7.46405987914615,7.46405987914615,7.12223348686809,7.28039196687734,749918.689108951,0.0,1.0
2007-08-02,14.71,14.89,14.44,14.63,476800,7.50487497076144,7.59670892689584,7.36712403655983,7.46405987914615,934556.275397669,0.0,1.0
2007-08-03,14.77,14.87,14.17,14.79,482000,7.5354862894729,7.58650515399202,7.22937310235823,7.54569006237673,944748.583770295,0.0,1.0
2007-08-06,14.74,14.83,13.98,14.83,537600,7.52018063011717,7.56609760818437,7.13243725977192,7.56609760818437,1053727.88098529,0.0,1.0
2007-08-07,13.19,14.14,12.28,13.31,2349300,6.72938823007093,7.2140674430025,6.265116562947,6.79061086749386,4604767.31919409,0.0,1.0
2007-08-08,13.32,13.56,12.95,12.95,1915000,6.79571275394577,6.91815802879164,6.60694295522506,6.60694295522506,3753513.56414962,0.0,1.0
2007-08-09,13.92,14.04,13.0,13.0,1681900,7.10182594106045,7.16304857848338,6.63245238748461,6.63245238748461,3296623.74075365,0.0,1.0
2007-08-10,13.02,13.83,13.0,13.58,637300,6.64265616038844,7.05590896299325,6.63245238748461,6.92836180169547,1249145.79343736,0.0,1.0
2007-08-13,13.49,13.9,13.06,13.28,621900,6.88244482362826,7.09162216815663,6.66306370619608,6.77530520813813,1218960.88017997,0.0,1.0
2007-08-14,13.08,13.59,13.0,13.5,1022500,6.6732674790999,6.93346368814738,6.63245238748461,6.88754671008018,2004160.63673263,0.0,1.0
2007-08-15,12.48,13.15,12.45,13.07,1196000,6.36715429198523,6.70898068426328,6.35184863262949,6.66816559264799,2344230.92570389,0.0,1.0
2007-08-16,12.5,12.66,11.93,12.48,1044500,6.37735806488905,6.45898824811963,6.08655053713011,6.36715429198523,2047281.94138604,0.0,1.0
2007-08-17,12.15,12.9,12.1,12.9,805300,6.19879203907216,6.5814335229655,6.1732826068126,6.5814335229655,1578435.75624527,0.0,1.0
2007-08-20,12.39,12.5,12.01,12.21,1094500,6.32123731391803,6.37735806488905,6.1273656287454,6.22940335778363,2145284.90650744,0.0,1.0
2007-08-21,12.2,12.47,12.03,12.43,1791600,6.22430147133171,6.36205240553332,6.13756940164922,6.34164485972567,3511642.24623,0.0,1.0
2007-08-22,12.97,13.5,11.68,12.29,3149400,6.61714672812888,6.88754671008018,5.95900337583233,6.27021844939892,6173010.76706674,0.0,1.0
2007-08-23,13.42,13.42,12.81,13.0,1416800,6.84673161846489,6.84673161846489,6.5355165448983,6.63245238748461,2777012.01967999,0.0,1.0
2007-08-24,13.33,13.45,13.162,13.38,498100,6.80081464039769,6.86203727782062,6.71510294800558,6.82632407265724,976305.538539385,0.0,1.0
2007-08-27,13.25,13.37,13.08,13.34,612600,6.75999954878239,6.82122218620533,6.6732674790999,6.8059165268496,1200732.32866739,0.0,1.0
2007-08-28,13.11,13.48,13.06,13.2,856200,6.68857313845564,6.87734293717635,6.66306370619608,6.73449011652284,1678202.77473885,0.0,1.0
2007-08-29,13.5,13.5,12.9899,13.2,636900,6.88754671008018,6.88754671008018,6.62729948216818,6.73449011652284,1248361.76971639,0.0,1.0
2007-08-30,13.56,13.67,13.34,13.5,336200,6.91815802879164,6.97427877976267,6.8059165268496,6.88754671008018,658971.937476293,0.0,1.0
2007-08-31,13.56,13.77,13.5,13.7,388400,6.91815802879164,7.02529764428178,6.88754671008018,6.9895844391184,761287.033063035,0.0,1.0
2007-09-04,13.62,13.69,13.4,13.46,346000,6.94876934750311,6.98448255266649,6.83652784556106,6.86713916427253,678180.518640087,0.0,1.0
2007-09-05,13.35,13.51,13.24,13.51,1041800,6.81101841330151,6.89264859653209,6.75489766233048,6.89264859653209,2041989.78126949,0.0,1.0
2007-09-06,13.26,13.36,13.2,13.35,760300,6.76510143523431,6.81612029975342,6.73449011652284,6.81101841330151,1490233.08763601,0.0,1.0
2007-09-07,13.15,13.25,12.93,13.09,992400,6.70898068426328,6.75999954878239,6.59673918232123,6.67836936555181,1945162.85172955,0.0,1.0
2007-09-10,12.89,13.26,12.73,13.26,538500,6.57633163651359,6.76510143523431,6.49470145328301,6.76510143523431,1055491.93435748,0.0,1.0
2007-09-11,12.9,13.04,12.61,12.93,370400,6.5814335229655,6.65285993329226,6.43347881586007,6.59673918232123,726005.965619331,0.0,1.0
2007-09-12,12.69,12.95,12.66,12.89,198500,6.47429390747536,6.60694295522506,6.45898824811963,6.57633163651359,389071.771531958,0.0,1.0
2007-09-13,13.04,13.19,12.67,12.73,375100,6.65285993329226,6.72938823007093,6.46409013457154,6.49470145328301,735218.244340742,0.0,1.0
2007-09-14,13.25,13.26,12.84,12.84,243500,6.75999954878239,6.76510143523431,6.55082220425403,6.55082220425403,477274.440141218,0.0,1.0
2007-09-17,13.39,13.52,13.2,13.52,346800,6.83142595910915,6.897750482984,6.73449011652284,6.897750482984,679748.56608203,0.0,1.0
2007-09-18,13.97,13.97,13.42,13.44,483700,7.12733537332,7.12733537332,6.84673161846489,6.85693539136871,948080.684584423,0.0,1.0
2007-09-19,14.14,14.58,14.05,14.17,486900,7.2140674430025,7.43855044688659,7.16815046493529,7.22937310235823,954352.874352192,0.0,1.0
2007-09-20,13.79,14.31,13.6,14.31,427600,7.0355014171856,7.30079951268499,6.93856557459929,7.30079951268499,838121.357718212,0.0,1.0
2007-09-21,13.78,13.97,13.78,13.92,378800,7.03039953073369,7.12733537332,7.03039953073369,7.10182594106045,742470.463759726,0.0,1.0
2007-09-24,13.97,14.01,13.7,13.75,134000,7.12733537332,7.14774291912765,6.9895844391184,7.01509387137796,262647.946525352,0.0,1.0
2007-09-25,13.34,13.85,13.01,13.85,361900,6.8059165268496,7.06611273589707,6.63755427393652,7.06611273589707,709345.461548692,0.0,1.0
2007-09-26,13.36,13.48,13.1,13.38,336400,6.81612029975342,6.87734293717635,6.68347125200373,6.82632407265724,659363.949336778,0.0,1.0
2007-09-27,13.17,13.56,13.08,13.39,483500,6.7191844571671,6.91815802879164,6.6732674790999,6.83142595910915,947688.672723938,0.0,1.0
2007-09-28,13.2,13.33,13.06,13.1,649100,6.73449011652284,6.80081464039769,6.66306370619608,6.68347125200373,1272274.49320601,0.0,1.0
2007-10-01,13.89,13.97,13.2,13.2,429500,7.08652028170471,7.12733537332,6.73449011652284,6.73449011652284,841845.470392826,0.0,1.0
2007-10-02,14.1,14.19,13.82,13.89,334200,7.19365989719485,7.23957687526205,7.05080707654134,7.08652028170471,655051.818871437,0.0,1.0
2007-10-03,14.0,14.08,13.88,14.0,330600,7.14264103267574,7.18345612429103,7.0814183952528,7.14264103267574,647995.605382696,0.0,1.0
2007-10-04,13.73,13.81,13.59,13.71,276000,7.15284480557956,7.19452197851812,7.07990975293709,7.14242551234492,529786.414077379,0.29,1.0
2007-10-05,14.23,14.23,13.73,13.85,339700,7.41332713644553,7.41332713644553,7.15284480557956,7.21536056498739,652059.582833643,0.0,1.0
2007-10-08,14.17,14.4,14.0,14.19,283900,7.38206925674161,7.50189112893996,7.29350526424718,7.39248854997625,544950.590422348,0.0,1.0
2007-10-09,14.15,14.37,14.04,14.17,382300,7.37164996350698,7.486262189088,7.31434385071646,7.38206925674161,733830.96413689,0.0,1.0
2007-10-10,14.25,14.25,13.96,14.18,198300,7.42374642968017,7.42374642968017,7.27266667777791,7.38727890335893,380640.021418638,0.0,1.0
2007-10-11,14.18,14.3,14.01,14.25,283200,7.38727890335893,7.44979466276677,7.2987149108645,7.42374642968017,543606.929227224,0.0,1.0
2007-10-12,14.31,14.31,14.0,14.17,292900,7.45500430938409,7.45500430938409,7.29350526424718,7.38206925674161,562226.234359653,0.0,1.0
2007-10-15,13.92,14.27,13.81,14.27,303800,7.25182809130863,7.43416572291481,7.19452197851812,7.43416572291481,583148.958683723,0.0,1.0
2007-10-16,13.65,14.04,13.6,13.84,296500,7.11116763264101,7.31434385071646,7.08511939955441,7.21015091837007,569136.491934575,0.0,1.0
2007-10-17,13.78,13.8,13.42,13.8,646200,7.17889303866616,7.1893123319008,6.99134576044266,7.1893123319008,1240391.23469856,0.0,1.0
2007-10-18,13.93,14.0,13.47,13.72,249200,7.25703773792595,7.29350526424718,7.01739399352926,7.14763515896224,478343.385464068,0.0,1.0
2007-10-19,13.44,13.91,13.4,13.91,286800,7.0017650536773,7.24661844469131,6.98092646720802,7.24661844469131,550517.186802145,0.0,1.0
2007-10-22,13.51,13.7,13.0,13.3,287100,7.03823257999853,7.1372158657276,6.77254060251524,6.92883000103483,551093.041600056,0.0,1.0
2007-10-23,13.37,13.66,13.16,13.59,172300,6.96529752735606,7.11637727925832,6.85589494839235,7.07990975293709,330732.605599755,0.0,1.0
2007-10-24,13.35,13.4,12.81,13.26,280900,6.95487823412142,6.98092646720802,6.67355731678617,6.90799141456555,539192.042443245,0.0,1.0
2007-10-25,13.56,13.8,13.23,13.41,275600,7.06428081308513,7.1893123319008,6.89236247471359,6.98613611382534,529018.607680165,0.0,1.0
2007-10-26,13.75,13.98,13.4,13.73,274100,7.1632640988142,7.28308597101255,6.98092646720802,7.15284480557956,526139.333690614,0.0,1.0
2007-10-29,13.32,13.92,13.32,13.79,253100,6.93924929426946,7.25182809130863,6.93924929426946,7.18410268528348,485829.497836901,0.0,1.0
2007-10-30,13.22,13.42,13.16,13.29,256400,6.88715282809627,6.99134576044266,6.85589494839235,6.92362035441751,492163.900613913,0.0,1.0
2007-10-31,12.9,13.25,12.75,13.15,676800,6.72044413634205,6.90278176794823,6.64229943708226,6.85068530177503,1299128.4240854,0.0,1.0
2007-11-01,11.96,12.89,11.78,12.89,642900,6.23073735431402,6.71523448972473,6.13696371520227,6.71523448972473,1234056.83192155,0.0,1.0
2007-11-02,10.51,11.57,10.3,11.5,4297800,5.47533859480271,6.02756113623857,5.365936015839,5.99109360991733,8249695.83486144,0.0,1.0
2007-11-05,11.07,11.16,10.41,10.63,2337800,5.76707880537259,5.81396562492847,5.42324212862951,5.53785435421054,4487444.48851484,0.0,1.0
2007-11-06,11.08,11.08,10.684,10.93,995900,5.77228845198991,5.77228845198991,5.56598644594407,5.69414375273012,1911645.97746254,0.0,1.0
2007-11-07,10.58,11.05,10.54,11.0,1890800,5.51180612112394,5.75665951213796,5.49096753465467,5.73061127905136,3629420.83962865,0.0,1.0
2007-11-08,10.69,11.03,10.42,10.65,1383200,5.56911223391446,5.74624021890332,5.42845177524683,5.54827364744518,2655074.5215646,0.0,1.0
2007-11-09,10.85,10.98,10.59,10.86,1128200,5.65246657979157,5.72019198581672,5.51701576774126,5.65767622640889,2165597.94334094,0.0,1.0
2007-11-12,10.9,11.15,10.72,10.8,358100,5.67851481287817,5.80875597831115,5.58474117376642,5.62641834670497,687378.677105468,0.0,1.0
2007-11-13,10.88,11.2,10.64,11.0,477000,5.66809551964353,5.83480421139775,5.54306400082786,5.73061127905136,915609.128677208,0.0,1.0
2007-11-14,10.88,11.1,10.79,10.98,776300,5.66809551964353,5.78270774522455,5.62120870008765,5.72019198581672,1490120.26539228,0.0,1.0
2007-11-15,10.66,10.9,10.51,10.86,609400,5.5534832940625,5.67851481287817,5.47533859480271,5.65767622640889,1169753.04615491,0.0,1.0
2007-11-16,10.53,10.7,10.18,10.7,661800,5.48575788803735,5.57432188053178,5.30342025643117,5.57432188053178,1270335.68418989,0.0,1.0
2007-11-19,10.26,10.53,10.19,10.53,1146200,5.34509742936972,5.48575788803735,5.30862990304849,5.48575788803735,2200149.23121555,0.0,1.0
2007-11-20,9.91,10.34,9.69,10.28,725600,5.16275979776354,5.38677460230828,5.04814757218251,5.35551672260436,1392800.80454546,0.0,1.0
2007-11-21,9.9,9.98,9.53,9.81,585800,5.15755015114622,5.19922732408478,4.9647932263054,5.11066333159035,1124452.46871931,0.0,1.0
2007-11-23,9.96,10.03,9.8201,9.95,146500,5.18880803085014,5.22527555717138,5.11592507467384,5.18359838423282,281209.092979478,0.0,1.0
2007-11-26,10.04,10.36,9.85,9.98,962600,5.2304852037887,5.39719389554292,5.13150191805963,5.19922732408478,1847726.09489451,0.0,1.0
2007-11-27,10.02,10.24,9.9,10.06,653400,5.22006591055406,5.33467813613508,5.15755015114622,5.24090449702333,1254211.7498484,0.0,1.0
2007-11-28,10.43,10.43,10.02,10.02,334600,5.43366142186415,5.43366142186415,5.22006591055406,5.22006591055406,642270.05126917,0.0,1.0
2007-11-29,10.25,10.45,10.17,10.29,262400,5.3398877827524,5.44408071509879,5.29821060981385,5.36072636922168,503680.996572117,0.0,1.0
2007-11-30,10.05,10.51,10.0,10.43,415900,5.23569485040601,5.47533859480271,5.20964661731942,5.43366142186415,798326.701502833,0.0,1.0
2007-12-03,10.08,10.172,9.9,10.172,336500,5.25132379025797,5.29925253913731,5.15755015114622,5.29925253913731,645917.131655935,0.0,1.0
2007-12-04,9.91,10.12,9.9,9.97,586800,5.16275979776354,5.27216237672725,5.15755015114622,5.19401767746746,1126371.98471234,0.0,1.0
2007-12-05,10.0,10.07,9.97,10.0,1672300,5.20964661731942,5.24611414364065,5.19401767746746,5.20964661731942,3210006.59515072,0.0,1.0
2007-12-06,10.14,10.29,9.97,10.02,1959300,5.28258166996189,5.36072636922168,5.19401767746746,5.22006591055406,3760907.68515148,0.0,1.0
2007-12-07,10.44,10.52,10.15,10.2,1004000,5.43887106848147,5.48054824142003,5.28779131657921,5.31383954966581,1927194.05700612,0.0,1.0
2007-12-10,10.5,10.56,10.324,10.49,574000,5.47012894818539,5.5013868278893,5.37843916772057,5.46491930156807,1101802.1800015,0.0,1.0
2007-12-11,10.05,10.54,9.92,10.49,614500,5.23569485040601,5.49096753465467,5.16796944438086,5.46491930156807,1179542.57771938,0.0,1.0
2007-12-12,9.78,10.49,9.7,10.31,761600,5.09503439173839,5.46491930156807,5.05335721879983,5.37114566245632,1461903.38029468,0.0,1.0
2007-12-13,9.97,10.14,9.66,9.68,1399000,5.19401767746746,5.28258166996189,5.03251863233056,5.0429379255652,2685402.87425454,0.0,1.0
2007-12-14,9.87,10.15,9.67,9.82,759600,5.14192121129426,5.28779131657921,5.03772827894788,5.11587297820767,1458064.34830861,0.0,1.0
2007-12-17,9.72,10.2,9.7,9.75,841400,5.06377651203447,5.31383954966581,5.05335721879983,5.07940545188643,1615080.75653879,0.0,1.0
2007-12-18,9.95,10.05,9.79,9.79,519700,5.18359838423282,5.23569485040601,5.10024403835571,5.10024403835571,997572.46157976,0.0,1.0
2007-12-19,9.82,10.04,9.81,9.98,327500,5.11587297820767,5.2304852037887,5.11066333159035,5.19922732408478,628641.487718628,0.0,1.0
2007-12-20,9.9,9.9495,9.73,9.88,952000,5.15755015114622,5.18333790190195,5.06898615865179,5.14713085791159,1827379.22536835,0.0,1.0
2007-12-21,9.9,10.04,9.8,10.01,1711400,5.15755015114622,5.2304852037887,5.10545368497303,5.21485626393674,3285059.67047836,0.0,1.0
2007-12-24,10.11,10.15,9.87,9.97,599700,5.26695273010993,5.28779131657921,5.14192121129426,5.19401767746746,1151133.74102248,0.0,1.0
2007-12-26,9.94,10.14,9.93,10.01,1853900,5.1783887376155,5.28258166996189,5.17317909099818,5.21485626393674,3558590.6994857,0.0,1.0
2007-12-27,9.58,10.0,9.57,9.91,621300,4.990841459392,5.20964661731942,4.98563181277468,5.16275979776354,1192595.28647201,0.0,1.0
2007-12-28,9.25,9.65,9.15,9.6,874600,4.81892312102046,5.02730898571324,4.76682665484727,5.00126075262664,1678808.68750752,0.0,1.0
2007-12-31,9.16,9.24,8.96,9.19,1373100,4.77203630146459,4.81371347440314,4.6678433691182,4.78766524131654,2635687.41003496,0.0,1.0
2008-01-02,9.12,9.35,8.99,9.17,500500,4.75119771499531,4.87101958719366,4.68347230897016,4.77724594808191,960717.754513507,0.0,1.0
2008-01-03,8.8,9.15,8.8,9.04,736800,4.67826266235284,4.86432992733278,4.67826266235284,4.80585164405337,1385950.39824871,0.18,1.0
2008-01-04,8.47,8.78,8.41,8.73,1057900,4.50282781251461,4.66763024721113,4.47093056708947,4.64104920935685,1989952.39726834,0.0,1.0
2008-01-07,8.36,8.5399,8.21,8.5399,735000,4.4443495292352,4.53998810343489,4.36460641567236,4.53998810343489,1382564.52594029,0.0,1.0
2008-01-08,8.04,8.56,8.04,8.42,664700,4.27423088696782,4.55067368065231,4.27423088696782,4.47624677466033,1250327.40189457,0.0,1.0
2008-01-09,7.88,8.05,7.56,8.05,695600,4.18917156583413,4.27954709453868,4.01905292356676,4.27954709453868,1308451.5431892,0.0,1.0
2008-01-10,7.96,8.1,7.68,7.75,726200,4.23170122640098,4.30612813239295,4.08284741441702,4.12006086741301,1366011.37243243,0.0,1.0
2008-01-11,8.14,8.25,7.78,7.91,1352500,4.32739296267637,4.38587124595579,4.13600949012558,4.2051201885467,2544106.83174727,0.0,1.0
2008-01-14,8.18,8.26,8.13,8.25,481400,4.3486577929598,4.39118745352664,4.32207675510552,4.38587124595579,905532.738486604,0.0,1.0
2008-01-15,7.86,8.17,7.8,8.17,561300,4.17853915069242,4.34334158538894,4.14664190526729,4.34334158538894,1055827.84817726,0.0,1.0
2008-01-16,7.98,8.01,7.84,7.97,543000,4.24233364154269,4.25828226425525,4.16790673555071,4.23701743397183,1021404.8130416,0.0,1.0
2008-01-17,7.91,8.16,7.91,8.0,828300,4.2051201885467,4.33802537781809,4.2051201885467,4.2529660566844,1558065.57392699,0.0,1.0
2008-01-18,8.01,8.09,7.84,7.96,556400,4.25828226425525,4.3008119248221,4.16790673555071,4.23170122640098,1046610.75133766,0.0,1.0
2008-01-22,8.33,8.55,7.7,7.79,541400,4.42840090652263,4.54535747308145,4.09347982955873,4.14132569769643,1018395.14876744,0.0,1.0
2008-01-23,9.43,9.51,8.1,8.2,1270700,5.01318373931673,5.05571339988358,4.30612813239295,4.35929020810151,2390237.74573105,0.0,1.0
2008-01-24,9.02,9.45,8.83,9.43,409400,4.79521922891166,5.02381615445844,4.6942112850654,5.01318373931673,770097.846149597,0.0,1.0
2008-01-25,9.15,9.3,8.96,9.1,577000,4.86432992733278,4.94407304089561,4.76332198348653,4.8377488894785,1085360.17886741,0.0,1.0
2008-01-28,9.5,9.56,9.02,9.11,338100,5.05039719231272,5.08229443773785,4.79521922891166,4.84306509704936,635979.681932533,0.0,1.0
2008-01-29,9.24,9.54,9.05,9.54,1411500,4.91217579547048,5.07166202259614,4.81116785162422,5.07166202259614,2655088.20185676,0.0,1.0
2008-01-30,9.3,9.55,9.11,9.18,1653100,4.94407304089561,5.076978230167,4.84306509704936,4.88027855004535,3109547.50725427,0.0,1.0
2008-01-31,9.5,9.56,9.1,9.18,393500,5.05039719231272,5.08229443773785,4.8377488894785,4.88027855004535,740189.307425175,0.0,1.0
2008-02-01,9.88,9.94,9.54,9.61,394900,5.25241308000523,5.28431032543036,5.07166202259614,5.10887547559213,742822.763665061,0.0,1.0
2008-02-04,9.59,9.81,9.42,9.8,342700,5.09824306045042,5.21519962700924,5.00786753174588,5.20988341943839,644632.46672073,0.0,1.0
2008-02-05,9.36,9.67,9.17,9.48,320900,4.97597028632075,5.14077272101727,4.87496234247449,5.03976477717101,603625.790985358,0.0,1.0
2008-02-06,9.1,9.52,9.0,9.3,867100,4.8377488894785,5.06102960745443,4.78458681376995,4.94407304089561,1631049.93257527,0.0,1.0
2008-02-07,9.04,9.32,8.78,9.0,859900,4.80585164405337,4.95470545603732,4.66763024721113,4.78458681376995,1617506.44334157,0.0,1.0
2008-02-08,8.76,9.07,8.71,8.93,738500,4.65699783206941,4.82180026676594,4.63041679421514,4.74737336077396,1389148.16654001,0.0,1.0
2008-02-11,8.49,8.85,8.44,8.85,461600,4.51346022765632,4.70484370020711,4.48687918980204,4.70484370020711,868288.143093927,0.0,1.0
2008-02-12,8.92,9.12,8.4,8.4,445300,4.7420571532031,4.84838130462021,4.46561435951862,4.46561435951862,837627.188300967,0.0,1.0
2008-02-13,9.12,9.29,8.85,9.19,275800,4.84838130462021,4.93875683332476,4.70484370020711,4.8855947576162,518790.879257594,0.0,1.0
2008-02-14,8.84,9.33,8.84,9.26,247500,4.69952749263626,4.96002166360818,4.69952749263626,4.92280821061219,465557.442408464,0.0,1.0
2008-02-15,9.09,9.1,8.66,8.79,248600,4.83243268190765,4.8377488894785,4.60383575636086,4.67294645478198,467626.586596946,0.0,1.0
2008-02-19,9.01,9.22,8.74,9.17,667600,4.7899030213408,4.90154338032877,4.6463654169277,4.87496234247449,1255782.41839148,0.0,1.0
2008-02-20,9.34,9.38,8.93,8.98,276800,4.96533787117903,4.98660270146246,4.74737336077396,4.77395439862824,520671.919428942,0.0,1.0
2008-02-21,9.03,9.51,8.95,9.39,237700,4.80053543648251,5.05571339988358,4.75800577591567,4.99191890903331,447123.248729261,0.0,1.0
2008-02-22,9.15,9.18,8.9,9.03,262300,4.86432992733278,4.88027855004535,4.73142473806139,4.80053543648251,493396.836944405,0.0,1.0
2008-02-25,9.36,9.39,8.98,9.15,372700,4.97597028632075,4.99191890903331,4.77395439862824,4.86432992733278,701063.671861149,0.0,1.0
2008-02-26,9.35,9.4292,9.18,9.37,412300,4.97065407874989,5.01275844271106,4.88027855004535,4.9812864938916,775552.862646504,0.0,1.0
2008-02-27,9.73,9.73,9.24,9.26,370400,5.1726699664424,5.1726699664424,4.91217579547048,4.92280821061219,696737.279467051,0.0,1.0
2008-02-28,9.7,9.75,9.31,9.68,494700,5.15672134372983,5.18330238158411,4.94938924846647,5.14608892858812,930550.572765525,0.0,1.0
2008-02-29,10.03,10.36,9.54,9.8,781500,5.33215619356806,5.50759104340629,5.07166202259614,5.20988341943839,1470032.89390794,0.0,1.0
2008-03-03,10.25,10.31,9.99,10.25,930100,5.44911276012688,5.48101000555202,5.31089136328464,5.44911276012688,1749555.46337015,0.0,1.0
2008-03-04,10.59,10.65,10.15,10.18,765900,5.62986381753597,5.6617610629611,5.39595068441833,5.4118993071309,1440688.66723492,0.0,1.0
2008-03-05,10.46,10.73,10.31,10.66,849400,5.56075311911485,5.70429072352795,5.48101000555202,5.66707727053196,1597755.52154242,0.0,1.0
2008-03-06,10.1,10.4,10.02,10.4,645900,5.36936964656405,5.52885587368972,5.32683998599721,5.52885587368972,1214963.84667324,0.0,1.0
2008-03-07,10.22,10.43,9.83,9.97,398700,5.43316413741432,5.54480449640228,5.22583204215095,5.30025894814293,749970.716316181,0.0,1.0
2008-03-10,10.12,10.36,10.0,10.29,527800,5.38000206170576,5.50759104340629,5.3162075708555,5.47037759041031,992813.002437122,0.0,1.0
2008-03-11,10.35,10.6,10.06,10.37,634800,5.50227483583544,5.63518002510683,5.34810481628063,5.51290725097715,1194084.30077129,0.0,1.0
2008-03-12,10.38,10.61,10.22,10.35,683300,5.51822345854801,5.64049623267768,5.43316413741432,5.50227483583544,1285314.74908163,0.0,1.0
2008-03-13,10.5,10.8,10.06,10.24,496300,5.58201794939827,5.74150417652394,5.34810481628063,5.44379655255603,933560.23703968,0.0,1.0
2008-03-14,10.25,10.58,10.0,10.58,514800,5.44911276012688,5.62454760996512,5.3162075708555,5.62454760996512,968359.480209607,0.0,1.0
2008-03-17,10.03,10.35,10.0,10.01,824400,5.33215619356806,5.50227483583544,5.3162075708555,5.32152377842635,1550729.51725874,0.0,1.0
2008-03-18,10.28,10.42,10.0,10.33,880400,5.46506138283945,5.53948828883143,5.3162075708555,5.49164242069373,1656067.76685419,0.0,1.0
2008-03-19,10.38,10.61,10.13,10.21,774100,5.51822345854801,5.64049623267768,5.38531826927662,5.42784792984346,1456113.19663997,0.0,1.0
2008-03-20,11.0,11.0,10.49,10.68,1146300,5.84782832794105,5.84782832794105,5.57670174182742,5.67770968567367,2156236.34841544,0.0,1.0
2008-03-24,11.37,11.48,11.0,11.0,548700,6.0445280080627,6.10300629134211,5.84782832794105,5.84782832794105,1032126.74201828,0.0,1.0
2008-03-25,11.25,11.33,10.75,10.75,641800,5.98073351721243,6.02326317777928,5.71492313866966,5.71492313866966,1207251.58197072,0.0,1.0
2008-03-26,11.34,11.48,11.14,11.26,355300,6.02857938535013,6.10300629134211,5.92225523393302,5.98604972478329,668333.572879707,0.0,1.0
2008-03-27,11.32,11.41,11.18,11.38,456700,6.01794697020842,6.06579283834612,5.94352006421644,6.04984421563356,859071.046254326,0.0,1.0
2008-03-28,11.18,11.48,11.12,11.29,372800,5.94352006421644,6.10300629134211,5.91162281879131,6.00199834749586,701251.775878286,0.0,1.0
2008-03-31,11.33,11.58,11.1,11.23,438200,6.02326317777928,6.15616836705067,5.9009904036496,5.97010110207072,824271.8030844,0.0,1.0
2008-04-01,11.45,11.655,11.43,11.55,725200,6.08705766862954,6.19603992383208,6.07642525348783,6.1402197443381,1364130.33226109,0.0,1.0
2008-04-02,11.33,11.51,11.23,11.5,910200,6.02326317777928,6.11895491405468,5.97010110207072,6.11363870648382,1712122.76396034,0.0,1.0
2008-04-03,11.15,11.21,10.89,11.21,743600,6.02326317777928,6.05567535631441,5.88281040412703,6.05567535631441,1376519.62985567,0.18,1.0
2008-04-04,11.15,11.27,10.99,11.15,527900,6.02326317777928,6.08808753484955,5.93683070168558,6.02326317777928,977225.272459395,0.0,1.0
2008-04-07,11.37,11.39,11.13,11.19,463300,6.14210783240811,6.15291189191982,6.01245911826757,6.0448712968027,857640.592404694,0.0,1.0
2008-04-08,11.36,11.43,11.22,11.29,326400,6.13670580265225,6.17452001094324,6.06107738607027,6.09889159436126,604217.330802703,0.0,1.0
2008-04-09,11.14,11.4485,11.13,11.28,275000,6.01786114802342,6.18451376599157,6.01245911826757,6.0934895646054,509067.910449581,0.0,1.0
2008-04-10,11.23,11.35,11.05,11.12,283200,6.06647941582612,6.13130377289639,5.96924288022072,6.00705708851171,524247.389961169,0.0,1.0
2008-04-11,11.16,11.23,11.02,11.12,450900,6.02866520753513,6.06647941582612,5.95303679095315,6.00705708851171,834686.257533513,0.0,1.0
2008-04-14,11.23,11.27,11.04,11.14,355900,6.06647941582612,6.08808753484955,5.96384085046486,6.01786114802342,658826.433923658,0.0,1.0
2008-04-15,11.4,11.41,11.21,11.28,264800,6.15831392167567,6.16371595143153,6.05567535631441,6.0934895646054,490186.118861997,0.0,1.0
2008-04-16,11.85,11.91,11.38,11.42,909800,6.40140526068919,6.43381743922432,6.14750986216396,6.16911798118738,1684181.76337101,0.0,1.0
2008-04-17,11.81,11.98,11.62,11.77,838900,6.37979714166576,6.47163164751531,6.2771585763045,6.35818902264234,1552934.80027692,0.0,1.0
2008-04-18,11.94,12.06,11.71,11.98,462800,6.45002352849189,6.51484788556216,6.3257768441072,6.47163164751531,856715.014385695,0.0,1.0
2008-04-21,11.77,11.89,11.73,11.87,203600,6.35818902264234,6.42301337971261,6.33658090361892,6.4122093202009,376895.36933649,0.0,1.0
2008-04-22,11.34,11.71,11.19,11.7,692500,6.12590174314054,6.3257768441072,6.0448712968027,6.32037481435135,1281925.55631394,0.0,1.0
2008-04-23,11.66,11.67,11.25,11.39,309900,6.29876669532793,6.30416872508378,6.07728347533784,6.15291189191982,573673.256175727,0.0,1.0
2008-04-24,12.1,12.14,11.57,11.77,298300,6.53645600458558,6.55806412360901,6.25014842752522,6.35818902264234,552199.846134946,0.0,1.0
2008-04-25,12.08,12.18,11.82,12.1,375400,6.52565194507387,6.57967224263243,6.38519917142162,6.53645600458558,694923.976664628,0.0,1.0
2008-04-28,12.22,12.25,11.94,12.08,237100,6.60128036165585,6.61748645092342,6.45002352849189,6.52565194507387,438909.096609439,0.0,1.0
2008-04-29,12.13,12.43,12.02,12.23,279700,6.55266209385315,6.71472298652883,6.49323976653874,6.60668239141171,517768.343828174,0.0,1.0
2008-04-30,12.07,12.4,11.96,12.14,228500,6.52024991531802,6.69851689726126,6.4608275880036,6.55806412360901,422989.154682652,0.0,1.0
2008-05-01,12.46,12.48,12.01,12.1,433700,6.73092907579639,6.74173313530811,6.48783773678288,6.53645600458558,802846.37367994,0.0,1.0
2008-05-02,12.45,12.59,12.32,12.4,548700,6.72552704604054,6.80115546262252,6.65530065921441,6.69851689726126,1015729.31804976,0.0,1.0
2008-05-05,12.0,12.48,11.9,12.48,379400,6.48243570702702,6.74173313530811,6.42841540946847,6.74173313530811,702328.600816622,0.0,1.0
2008-05-06,12.03,12.03,11.78,11.87,366200,6.49864179629459,6.49864179629459,6.3635910523982,6.4122093202009,677893.341115042,0.0,1.0
2008-05-07,11.79,12.2,11.67,12.12,680000,6.36899308215405,6.59047630214414,6.30416872508378,6.54726006409729,1258786.10583896,0.0,1.0
2008-05-08,11.59,11.88,11.45,11.86,577700,6.26095248703693,6.41761134995675,6.18532407045495,6.40680729044504,1069412.84315172,0.0,1.0
2008-05-09,12.22,12.63,11.99,12.63,1119600,6.60128036165585,6.82276358164594,6.47703367727117,6.82276358164594,2072554.3001431,0.0,1.0
2008-05-12,12.61,12.61,12.17,12.17,1502300,6.81195952213423,6.81195952213423,6.57427021287657,6.57427021287657,2780991.71588511,0.0,1.0
2008-05-13,12.78,12.91,12.53,12.59,408100,6.90379402798378,6.97402041480991,6.76874328408738,6.80115546262252,755456.779107178,0.0,1.0
2008-05-14,12.7,12.91,12.66,12.77,485100,6.86057778993693,6.97402041480991,6.83896967091351,6.89839199822792,897995.794033061,0.0,1.0
2008-05-15,12.87,12.91,12.7,12.7,404400,6.95241229578648,6.97402041480991,6.86057778993693,6.86057778993693,748607.501766584,0.0,1.0
2008-05-16,12.95,13.07,12.75,12.95,895400,6.99562853383333,7.0604528909036,6.88758793871621,6.99562853383333,1657525.11642384,0.0,1.0
2008-05-19,12.8,13.14,12.74,12.86,655200,6.91459808749549,7.09826709919459,6.88218590896036,6.94701026603063,1212877.4360966,0.0,1.0
2008-05-20,13.12,13.15,12.78,12.81,528900,7.08746303968288,7.10366912895045,6.90379402798378,6.92000011725135,979076.428497394,0.0,1.0
2008-05-21,12.96,13.26,12.75,13.05,417900,7.00103056358919,7.16309145626486,6.88758793871621,7.04964883139189,773598.108279563,0.0,1.0
2008-05-22,13.01,13.15,12.874,12.99,388400,7.02804071236847,7.10366912895045,6.95457310768883,7.01723665285675,718989.005158608,0.0,1.0
2008-05-23,13.02,13.05,12.92,12.98,264000,7.03344274212432,7.04964883139189,6.97942244456576,7.0118346231009,488705.194031598,0.0,1.0
2008-05-27,13.25,13.46,13.1,13.21,429600,7.15768942650901,7.27113205138198,7.07665898017117,7.13608130748558,795256.633924145,0.0,1.0
2008-05-28,13.22,13.37,13.14,13.3,526200,7.14148333724144,7.22251378357928,7.09826709919459,7.18469957528829,974078.307194798,0.0,1.0
2008-05-29,12.91,13.35,12.88,13.21,685400,6.97402041480991,7.21170972406756,6.95781432554234,7.13608130748558,1268782.34844416,0.0,1.0
2008-05-30,12.71,13.01,12.47,12.92,983200,6.86597981969279,7.02804071236847,6.73633110555225,6.97942244456576,1820056.6165601,0.0,1.0
2008-06-02,12.6,12.68,12.38,12.68,536100,6.80655749237838,6.84977373042522,6.68771283774955,6.84977373042522,992404.751970983,0.0,1.0
2008-06-03,12.7,12.96,12.62,12.71,557200,6.86057778993693,7.00103056358919,6.81736155189009,6.86597981969279,1031464.14437275,0.0,1.0
2008-06-04,12.85,12.87,12.59,12.67,462700,6.94160823627477,6.95241229578648,6.80115546262252,6.84437170066937,856529.898781895,0.0,1.0
2008-06-05,13.38,13.38,12.87,12.88,395900,7.22791581333513,7.22791581333513,6.95241229578648,6.95781432554234,732872.675443597,0.0,1.0
2008-06-06,12.84,13.38,12.84,13.21,386500,6.93620620651892,7.22791581333513,6.93620620651892,7.13608130748558,715471.808686411,0.0,1.0
2008-06-09,12.75,12.99,12.57,12.96,698000,6.88758793871621,7.01723665285675,6.79035140311081,7.00103056358919,1292106.91452294,0.0,1.0
2008-06-10,12.81,12.88,12.59,12.64,854500,6.92000011725135,6.95781432554234,6.80115546262252,6.8281656114018,1581812.8344697,0.0,1.0
2008-06-11,12.67,12.89,12.59,12.73,221200,6.84437170066937,6.9632163552982,6.80115546262252,6.8767838792045,409475.715605263,0.0,1.0
2008-06-12,12.58,12.96,12.43,12.79,415700,6.79575343286666,7.00103056358919,6.71472298652883,6.90919605773964,769525.564995967,0.0,1.0
2008-06-13,12.64,12.79,12.45,12.74,171500,6.8281656114018,6.90919605773964,6.72552704604054,6.88218590896036,317473.260516739,0.0,1.0
2008-06-16,12.75,12.85,12.48,12.61,561600,6.88758793871621,6.94160823627477,6.74173313530811,6.81195952213423,1039609.23093995,0.0,1.0
2008-06-17,12.35,12.775,12.35,12.68,391100,6.67150674848198,6.90109301310585,6.67150674848198,6.84977373042522,723987.126461204,0.0,1.0
2008-06-18,12.05,12.42,12.0,12.23,266100,6.5094458558063,6.70932095677297,6.48243570702702,6.60668239141171,492592.621711395,0.0,1.0
2008-06-19,12.49,12.49,11.94,12.03,168200,6.74713516506396,6.74713516506396,6.45002352849189,6.49864179629459,311364.445591344,0.0,1.0
2008-06-20,12.12,12.52,11.6,12.18,359500,6.54726006409729,6.76334125433153,6.26635451679279,6.57967224263243,665490.595660453,0.0,1.0
2008-06-23,11.95,12.3,11.82,12.12,271700,6.45542555824774,6.6444965997027,6.38519917142162,6.54726006409729,502959.095524187,0.0,1.0
2008-06-24,11.94,12.04,11.76,11.85,311800,6.45002352849189,6.50404382605045,6.35278699288648,6.40140526068919,577190.452647925,0.0,1.0
2008-06-25,12.21,12.45,11.95,11.99,352300,6.5958783319,6.72552704604054,6.45542555824774,6.47703367727117,652162.272186863,0.0,1.0
2008-06-26,12.1,12.26,11.97,12.1,297700,6.53645600458558,6.62288848067928,6.46622961775946,6.53645600458558,551089.152512147,0.0,1.0
2008-06-27,12.06,12.18,11.77,12.11,765900,6.51484788556216,6.57967224263243,6.35818902264234,6.54185803434144,1417800.40950303,0.0,1.0
2008-06-30,11.95,12.4,11.91,12.04,549700,6.45542555824774,6.69851689726126,6.43381743922432,6.50404382605045,1017580.47408776,0.0,1.0
2008-07-01,12.02,12.02,11.63,11.84,391500,6.49323976653874,6.49323976653874,6.28256060606036,6.39600323093333,724727.588876403,0.0,1.0
2008-07-02,12.17,12.51,11.96,12.09,1234100,6.67150674848198,6.85789231088821,6.5563862540546,6.62765132203345,2251215.14018065,0.18,1.0
2008-07-03,12.08,12.31,12.02,12.23,242200,6.62216939372739,6.7482537447669,6.58927782389099,6.70439831831837,441815.336643508,0.0,1.0
2008-07-07,11.95,12.24,11.91,12.14,595500,6.55090432574853,6.70988024662444,6.52897661252427,6.65506096356378,1086296.58534768,0.0,1.0
2008-07-08,12.54,12.55,11.75,11.97,396200,6.87433809580641,6.87982002411248,6.44126575962722,6.56186818236066,722738.383064235,0.0,1.0
2008-07-09,11.73,12.53,11.69,12.52,264000,6.43030190301509,6.86885616750034,6.40837418979082,6.86337423919428,481582.365292676,0.0,1.0
2008-07-10,11.74,12.08,11.56,11.7,375100,6.43578383132115,6.62216939372739,6.33710912181197,6.41385611809689,684248.277353344,0.0,1.0
2008-07-11,11.8,12.2,11.46,11.55,495400,6.46867540115755,6.68795253340018,6.28228983875131,6.3316271935059,903696.60517421,0.0,1.0
2008-07-14,11.44,12.06,11.43,11.55,331000,6.27132598213918,6.61120553711526,6.26584405383312,6.3316271935059,603802.132241954,0.0,1.0
2008-07-15,11.05,11.59,11.0,11.3,661200,6.05753077820262,6.35355490673017,6.03012113667229,6.19457898585426,1206144.92398302,0.0,1.0
2008-07-16,11.39,11.41,10.9,11.12,654600,6.24391634060885,6.25488019722098,5.97530185361163,6.09590427634508,1194105.3648507,0.0,1.0
2008-07-17,11.8,11.88,11.5,11.5,755900,6.46867540115755,6.51253082760607,6.30421755197558,6.30421755197558,1378894.35577551,0.0,1.0
2008-07-18,11.77,11.91,11.41,11.79,453000,6.45222961623935,6.52897661252427,6.25488019722098,6.46319347285148,826351.558627205,0.0,1.0
2008-07-21,11.83,11.83,11.05,11.45,452500,6.48512118607574,6.48512118607574,6.05753077820262,6.27680791044525,825439.470814151,0.0,1.0
2008-07-22,12.35,12.365,11.6,11.75,452100,6.77018145799116,6.77840435045026,6.35903683503623,6.44126575962722,824709.800563707,0.0,1.0
2008-07-23,12.42,12.61,12.22,12.33,677600,6.80855495613362,6.91271159394887,6.69891639001231,6.75921760137903,1236061.4042512,0.0,1.0
2008-07-24,12.01,12.54,11.81,12.45,728500,6.58379589558493,6.87433809580641,6.47415732946361,6.82500074105182,1328911.94362013,0.0,1.0
2008-07-25,12.2,12.28,11.89,12.1,255400,6.68795253340018,6.7318079598487,6.51801275591214,6.63313325033952,465894.454908141,0.0,1.0
2008-07-28,12.08,12.26,11.99,12.06,296100,6.62216939372739,6.72084410323657,6.5728320389728,6.61120553711526,540138.402890762,0.0,1.0
2008-07-29,12.66,12.66,12.13,12.13,346900,6.9401212354792,6.9401212354792,6.64957903525772,6.64957903525772,632806.52469708,0.0,1.0
2008-07-30,12.1,12.65,11.59,12.65,520600,6.63313325033952,6.93463930717313,6.35355490673017,6.93463930717313,949665.830952148,0.0,1.0
2008-07-31,11.65,12.06,11.62,11.84,548500,6.38644647656656,6.61120553711526,6.37000069164836,6.49060311438181,1000560.33092058,0.0,1.0
2008-08-01,11.81,11.91,11.35,11.72,570700,6.47415732946361,6.52897661252427,6.22198862738459,6.42481997470902,1041057.02982019,0.0,1.0
2008-08-04,11.21,11.74,11.14,11.74,456700,6.14524163109967,6.43578383132115,6.10686813295721,6.43578383132115,833101.008443807,0.0,1.0
2008-08-05,11.73,11.8,11.15,11.31,320700,6.43030190301509,6.46867540115755,6.11235006126328,6.20006091416033,585013.123293034,0.0,1.0
2008-08-06,11.78,11.8,11.38,11.62,340800,6.45771154454542,6.46867540115755,6.23843441230279,6.37000069164836,621679.053377817,0.0,1.0
2008-08-07,10.96,11.52,10.86,11.52,292600,6.00819342344803,6.31518140858771,5.95337414038737,6.31518140858771,533753.788199382,0.0,1.0
2008-08-08,11.9,12.23,11.45,11.84,1490500,6.52349468421821,6.70439831831837,6.27680791044525,6.49060311438181,2718933.7707149,0.0,1.0
2008-08-11,12.13,12.33,11.83,11.91,442600,6.64957903525772,6.75921760137903,6.48512118607574,6.52897661252427,807380.132115675,0.0,1.0
2008-08-12,11.94,12.05,11.77,11.95,337700,6.54542239744247,6.60572360880919,6.45222961623935,6.55090432574853,616024.108936881,0.0,1.0
2008-08-13,11.91,12.01,11.69,11.92,258400,6.52897661252427,6.58379589558493,6.40837418979082,6.53445854083034,471366.981786468,0.0,1.0
2008-08-14,12.31,12.39,11.87,11.88,200100,6.7482537447669,6.79210917121542,6.50704889930001,6.51253082760607,365017.542784335,0.0,1.0
2008-08-15,12.37,12.57,12.16,12.57,286100,6.78114531460329,6.89078388072461,6.66602482017591,6.89078388072461,521896.646629677,0.0,1.0
2008-08-18,12.29,12.41,12.11,12.29,232600,6.73728988815477,6.80307302782756,6.63861517864558,6.73728988815477,424303.250632865,0.0,1.0
2008-08-19,12.29,12.29,12.02,12.14,345000,6.73728988815477,6.73728988815477,6.58927782389099,6.65506096356378,629340.591007474,0.0,1.0
2008-08-20,12.3,12.49,12.06,12.29,234500,6.74277181646083,6.84692845427608,6.61120553711526,6.73728988815477,427769.184322472,0.0,1.0
2008-08-21,12.04,12.25,11.86,12.02,159100,6.60024168050312,6.7153621749305,6.50156697099394,6.58927782389099,290226.342113882,0.0,1.0
2008-08-22,12.36,12.42,11.96,12.17,182900,6.77566338629723,6.80855495613362,6.5563862540546,6.67150674848198,333641.722015266,0.0,1.0
2008-08-25,11.94,12.28,11.79,12.24,252400,6.54542239744247,6.7318079598487,6.46319347285148,6.70988024662444,460421.928029816,0.0,1.0
2008-08-26,12.0,12.16,11.84,11.94,228000,6.57831396727886,6.66602482017591,6.49060311438181,6.54542239744247,415912.042752766,0.0,1.0
2008-08-27,12.17,12.2,11.93,11.97,209200,6.67150674848198,6.68795253340018,6.5399404691364,6.56186818236066,381617.540981923,0.0,1.0
2008-08-28,12.54,12.55,12.14,12.14,154600,6.87433809580641,6.87982002411248,6.65506096356378,6.65506096356378,282017.551796393,0.0,1.0
2008-08-29,12.5,12.55,12.29,12.43,227400,6.85241038258215,6.87982002411248,6.73728988815477,6.81403688443969,414817.5373771,0.0,1.0
2008-09-02,12.56,12.89,12.32,12.77,192500,6.88530195241854,7.06620558651871,6.75373567307297,7.00042244684592,351153.80802591,0.0,1.0
2008-09-03,12.89,13.15,12.42,12.45,445700,7.06620558651871,7.20873572247642,6.80855495613362,6.82500074105182,813035.076556612,0.0,1.0
2008-09-04,12.62,12.87,12.62,12.72,211400,6.91819352225494,7.05524172990658,6.91819352225494,6.97301280531559,385630.727359362,0.0,1.0
2008-09-05,12.63,12.69,12.32,12.46,283700,6.923675450561,6.9565670203974,6.75373567307297,6.83048266935789,517518.625127016,0.0,1.0
2008-09-08,13.17,13.2,12.85,12.85,258000,7.21969957908855,7.23614536400675,7.04427787329445,7.04427787329445,470637.311536024,0.0,1.0
2008-09-09,12.42,13.2,12.3,12.95,375600,6.80855495613362,7.23614536400675,6.74277181646083,7.0990971563551,685160.365166398,0.0,1.0
2008-09-10,12.37,12.64,12.12,12.64,227600,6.78114531460329,6.92915737886707,6.64409710695165,6.92915737886707,415182.372502322,0.0,1.0
2008-09-11,12.55,12.55,12.14,12.21,186300,6.87982002411248,6.87982002411248,6.65506096356378,6.69343446170624,339843.919144036,0.0,1.0
2008-09-12,12.64,12.64,12.31,12.36,181500,6.92915737886707,6.92915737886707,6.7482537447669,6.77566338629723,331087.876138714,0.0,1.0
2008-09-15,11.77,12.75,11.77,12.38,295100,6.45222961623935,6.98945859023379,6.45222961623935,6.78662724290936,538314.227264654,0.0,1.0
2008-09-16,12.53,12.62,11.41,11.41,496300,6.86885616750034,6.91819352225494,6.25488019722098,6.25488019722098,905338.363237709,0.0,1.0
2008-09-17,11.35,12.3,11.35,12.27,616300,6.22198862738459,6.74277181646083,6.22198862738459,6.72632603154264,1124239.43837074,0.0,1.0
2008-09-18,11.82,12.74,10.86,11.5,895000,6.47963925776968,6.98397666192773,5.95337414038737,6.30421755197558,1632637.18536721,0.0,1.0
2008-09-19,12.48,12.57,10.57,11.83,1334600,6.84144652597002,6.89078388072461,5.79439821951146,6.48512118607574,2434544.79060456,0.0,1.0
2008-09-22,12.04,12.59,12.02,12.33,351000,6.60024168050312,6.90174773733674,6.58927782389099,6.75921760137903,640285.644764126,0.0,1.0
2008-09-23,12.31,12.54,11.94,12.01,184200,6.7482537447669,6.87433809580641,6.54542239744247,6.58379589558493,336013.150329208,0.0,1.0
2008-09-24,12.16,12.43,11.9,12.43,376100,6.66602482017591,6.81403688443969,6.52349468421821,6.81403688443969,686072.452979453,0.0,1.0
2008-09-25,12.38,12.54,12.02,12.2,116800,6.78662724290936,6.87433809580641,6.58927782389099,6.68795253340018,213063.713129487,0.0,1.0
2008-09-26,12.5,12.5,11.98,12.01,249100,6.85241038258215,6.85241038258215,6.56735011066673,6.58379589558493,454402.148463657,0.0,1.0
2008-09-29,11.61,12.22,11.49,12.15,330600,6.3645187633423,6.69891639001231,6.29873562366951,6.66054289186985,603072.46199151,0.0,1.0
2008-09-30,12.27,12.29,11.49,12.07,311800,6.72632603154264,6.73728988815477,6.29873562366951,6.61668746542132,568777.960220668,0.0,1.0
2008-10-01,11.99,12.3,11.23,12.1,250100,6.5728320389728,6.74277181646083,6.1562054877118,6.63313325033952,456226.324089766,0.0,1.0
2008-10-02,11.07,12.06,10.81,11.97,502500,6.06849463481475,6.61120553711526,5.92596449885704,6.56186818236066,916648.252119582,0.0,1.0
2008-10-03,10.16,11.27,10.09,11.1,344400,5.66831386847195,6.28758831670068,5.62926052488996,6.19274448228727,617309.500001855,0.18,1.0
2008-10-06,10.41,10.55,9.39,9.98,529600,5.80779009555049,5.88589678271448,5.23872708907004,5.5678909849754,949265.711965687,0.0,1.0
2008-10-07,9.01,10.43,9.0,10.42,541600,5.02672322391066,5.81894819371678,5.02114417482752,5.81336914463364,970774.753777597,0.0,1.0
2008-10-08,8.65,9.29,8.37,8.92,722500,4.82587745691756,5.18293659823863,4.66966408258959,4.97651178216238,1295023.55909216,0.0,1.0
2008-10-09,8.46,8.99,8.2,8.67,1040700,4.71987552433787,5.01556512574438,4.57482024817618,4.83703555508384,1865371.65113801,0.0,1.0
2008-10-10,8.22,8.72,7.62,8.1,1799500,4.58597834634247,4.86493080049955,4.25123540135396,4.51902975734477,3225460.0617112,0.0,1.0
2008-10-13,9.02,9.05,8.19,8.6,1271600,5.0323022729938,5.04903942024323,4.56924119909304,4.79798221150185,2279241.4640022,0.0,1.0
2008-10-14,8.66,9.73,8.26,9.6,1076500,4.8314565060007,5.42841475789686,4.60829454267503,5.35588711981602,1929540.29254354,0.0,1.0
2008-10-15,8.13,8.85,7.99,8.5,1121400,4.53576690459419,4.93745843858039,4.45766021743021,4.74219172067043,2010019.95732311,0.0,1.0
2008-10-16,7.45,8.59,7.44,7.93,1529600,4.15639156694056,4.79240316241871,4.15081251785741,4.42418592293136,2741685.86295829,0.0,1.0
2008-10-17,7.46,8.03,6.7,6.92,930600,4.1619706160237,4.47997641376277,3.73796288570493,3.86070196553405,1668026.19251372,0.0,1.0
2008-10-20,7.46,7.86,7.1554,7.86,528600,4.1619706160237,4.38513257934936,3.9920327809512,4.38513257934936,947473.291814693,0.0,1.0
2008-10-21,7.05,7.46,7.01,7.34,426400,3.93322960361489,4.1619706160237,3.91091340728232,4.095022027026,764287.952383248,0.0,1.0
2008-10-22,6.42,7.05,6.3,7.0,578200,3.58174951137696,3.93322960361489,3.51480092237926,3.90533435819918,1036377.33130393,0.0,1.0
2008-10-23,5.65,6.51,5.36,6.41,1380700,3.15216273197505,3.63196095312524,2.99037030856394,3.57617046229382,2474794.5024755,0.0,1.0
2008-10-24,5.33,5.767,5.16,5.33,2295300,2.97363316131452,3.21743760624781,2.87878932690111,2.97363316131452,4114141.97257333,0.0,1.0
2008-10-27,4.9,5.46,4.88,5.3,685600,2.73373405073943,3.04616079939536,2.72257595257314,2.95689601406509,1228883.25552053,0.0,1.0
2008-10-28,5.78,5.78,4.96,5.07,616400,3.22469037005589,3.22469037005589,2.76720834523828,2.82857788515283,1104847.78107185,0.0,1.0
2008-10-29,5.84,6.19,5.64,5.74,971200,3.25816466455474,3.4534313824647,3.14658368289191,3.20237417372333,1740798.45064402,0.0,1.0
2008-10-30,6.3,6.31,5.95,6.07,729300,3.51480092237926,3.5203799714624,3.3195342044693,3.386482793467,1307212.01611891,0.0,1.0
2008-10-31,6.86,6.99,6.26,6.37,592400,3.8272276710352,3.89975530911604,3.49248472604669,3.55385426596125,1061829.69744802,0.0,1.0
2008-11-03,6.7,7.05,6.67,6.8,270400,3.73796288570493,3.93322960361489,3.7212257384555,3.79375337653635,484670.408828402,0.0,1.0
2008-11-04,6.99,7.04,6.76,6.9,540500,3.89975530911604,3.92765055453175,3.77143718020378,3.84954386736776,968803.091611505,0.0,1.0
2008-11-05,6.45,6.94,6.39,6.87,747000,3.59848665862639,3.87186006370033,3.56501236412754,3.83280672011834,1338937.85279148,0.0,1.0
2008-11-06,5.95,6.6,5.9,6.34,959800,3.3195342044693,3.68217239487351,3.29163895905359,3.53711711871183,1720364.86092271,0.0,1.0
2008-11-07,6.8,6.97,6.02,6.19,1027900,3.79375337653635,3.88859721094975,3.35858754805129,3.4534313824647,1842428.6732053,0.0,1.0
2008-11-10,6.57,6.95,6.49,6.94,546300,3.66543524762409,3.87743911278347,3.62080285495895,3.87186006370033,979199.128487262,0.0,1.0
2008-11-11,6.38,6.66,6.2,6.45,346400,3.5594333150444,3.71564668937236,3.45901043154785,3.59848665862639,620894.340303839,0.0,1.0
2008-11-12,6.01,6.46,6.0,6.22,393800,3.35300849896815,3.60406570770953,3.34742944988501,3.47016852971413,705855.05546089,0.0,1.0
2008-11-13,5.99,6.46,5.55,6.09,1042200,3.34185040080187,3.60406570770953,3.09637224114364,3.39764089163329,1868060.2813645,0.0,1.0
2008-11-14,5.23,5.91,5.23,5.91,596500,2.9178426704831,3.29721800813674,2.9178426704831,3.29721800813674,1069178.62006709,0.0,1.0
2008-11-17,5.33,5.41,5.06,5.25,514500,2.97363316131452,3.01826555397965,2.82299883606969,2.92900076864938,922200.167685697,0.0,1.0
2008-11-18,5.17,5.49,4.82,5.35,389200,2.88436837598425,3.06289794664479,2.68910165807429,2.9847912594808,697609.922766324,0.0,1.0
2008-11-19,4.43,5.13,4.38,5.1,424000,2.47151874383177,2.86205217965168,2.44362349841606,2.84531503240226,759986.144020865,0.0,1.0
2008-11-20,4.02,4.5099,3.9,4.41,556700,2.24277773142296,2.51609534600607,2.17582914242526,2.46036064566548,997840.298057584,0.0,1.0
2008-11-21,4.42,4.42,3.53,4.19,660500,2.46593969474862,2.46593969474862,1.96940432634901,2.33762156583637,1183893.50973062,0.0,1.0
2008-11-24,4.9,4.95,4.18,4.59,755800,2.73373405073943,2.76162929615513,2.33204251675322,2.56078352916203,1354711.15012021,0.0,1.0
2008-11-25,5.03,5.04,4.65,4.96,482300,2.80626168882027,2.81184073790341,2.59425782366088,2.76720834523828,864484.238823735,0.0,1.0
2008-11-26,5.3,5.3,4.73,4.79,347000,2.95689601406509,2.95689601406509,2.63889021632602,2.67236451082487,621969.792394436,0.0,1.0
2008-11-28,5.5,5.5,5.12,5.31,201100,3.06847699572793,3.06847699572793,2.85647313056854,2.96247506314823,360455.692364613,0.0,1.0
2008-12-01,4.34,5.35,4.29,5.35,314700,2.42130730208349,2.9847912594808,2.39341205666778,2.9847912594808,564074.621517375,0.0,1.0
2008-12-02,4.24,4.56,3.915,4.56,1146900,2.36551681125207,2.54404638191261,2.18419771604997,2.54404638191261,2055726.67117343,0.0,1.0
2008-12-03,4.18,4.2,3.82,4.1,1704200,2.33204251675322,2.34320061491951,2.13119674976012,2.28741012408809,3054642.42132161,0.0,1.0
2008-12-04,3.95,4.32,3.92,4.07,834400,2.20372438784097,2.41014920391721,2.18698724059154,2.27067297683867,1495595.37398823,0.0,1.0
2008-12-05,4.62,4.62,3.7,3.95,966000,2.57752067641146,2.57752067641146,2.06424816076242,2.20372438784097,1731477.86585886,0.0,1.0
2008-12-08,4.87,4.87,4.21,4.56,1056200,2.71699690349,2.71699690349,2.34877966400265,2.54404638191261,1893154.16347839,0.0,1.0
2008-12-09,4.23,4.86,4.18,4.62,350400,2.35993776216893,2.71141785440686,2.33204251675322,2.57752067641146,628064.020907811,0.0,1.0
2008-12-10,4.09,4.36,3.86,4.31,466500,2.28183107500495,2.43246540024977,2.15351294609269,2.40457015483407,836164.000438052,0.0,1.0
2008-12-11,3.69,4.05,3.65,4.0,565800,2.05866911167928,2.25951487867238,2.03635291534672,2.23161963325667,1014151.32143162,0.0,1.0
2008-12-12,3.87,3.87,3.18,3.25,814000,2.15909199517583,2.15909199517583,1.77413760843906,1.81319095202105,1459030.00290799,0.0,1.0
2008-12-15,3.64,3.91,3.43,3.91,514400,2.03077386626357,2.1814081915084,1.9136138355176,2.1814081915084,922020.9256706,0.0,1.0
2008-12-16,3.81,3.87,3.27,3.73,1375900,2.12561770067698,2.15909199517583,1.82434905018733,2.08098530801185,2466190.88575073,0.0,1.0
2008-12-17,3.97,4.05,3.67,3.76,1614900,2.21488248600725,2.25951487867238,2.047511013513,2.09772245526127,2894579.30183796,0.0,1.0
2008-12-18,4.12,4.3,3.83,3.89,1403500,2.29856822225437,2.39899110575092,2.13677579884327,2.17025009334212,2515661.68191813,0.0,1.0
2008-12-19,4.57,4.662,4.08,4.44,1008400,2.54962543099575,2.60095268256065,2.27625202592181,2.47709779291491,1807476.48026095,0.0,1.0
2008-12-22,4.32,4.61,4.12,4.49,632200,2.41014920391721,2.57194162732832,2.29856822225437,2.50499303833062,1133168.01945753,0.0,1.0
2008-12-23,4.12,4.44,4.12,4.29,413200,2.29856822225437,2.47709779291491,2.29856822225437,2.39341205666778,740628.006390148,0.0,1.0
2008-12-24,4.17,4.22,4.06,4.11,237500,2.32646346767008,2.35435871308579,2.26509392775552,2.29298917317123,425699.785860745,0.0,1.0
2008-12-26,3.99,4.25,3.85,4.19,308800,2.22604058417353,2.37109586033522,2.14793389700955,2.33762156583637,553499.342626519,0.0,1.0
2008-12-29,3.63,3.99,3.5,3.96,505000,2.02519481718043,2.22604058417353,1.95266717909959,2.20930343692411,905172.176251269,0.0,1.0
2008-12-30,3.62,3.67,3.5,3.63,768000,2.01961576809729,2.047511013513,1.95266717909959,2.02519481718043,1376578.67596232,0.0,1.0
2008-12-31,4.45,4.45,3.64,3.64,416100,2.48267684199805,2.48267684199805,2.03077386626357,2.03077386626357,745826.024828025,0.0,1.0
2009-01-02,4.38,4.515,4.11,4.4,502200,2.44362349841606,2.51894066103847,2.29298917317123,2.45478159658234,900153.399828488,0.0,1.0
2009-01-05,4.22,4.35,4.095,4.35,644300,2.36830633579365,2.44126363997686,2.29815508177132,2.44126363997686,1148055.0294136,0.025,1.0
2009-01-06,4.85,4.99,4.19,4.19,1372600,2.72186865606616,2.80043806057116,2.35147003482829,2.35147003482829,2445786.64189525,0.0,1.0
2009-01-07,5.02,5.3,4.52,4.75,975800,2.81727436153652,2.97441317054652,2.53666934544722,2.6657476528483,1738742.97330715,0.0,1.0
2009-01-08,5.03,5.23,4.79,5.0,381100,2.8228864618583,2.93512846829402,2.68819605413544,2.80605016089294,679068.402467057,0.0,1.0
2009-01-09,4.66,5.18,4.6,5.06,547100,2.61523874995222,2.90706796668509,2.58156614802151,2.83972276282366,974857.840434866,0.0,1.0
2009-01-12,4.3,4.75,4.27,4.75,379500,2.41320313836793,2.6657476528483,2.39636683740257,2.6657476528483,676217.419932428,0.0,1.0
2009-01-13,4.63,4.64,4.19,4.25,302300,2.59840244898687,2.60401454930865,2.35147003482829,2.385142636759,538657.512636555,0.0,1.0
2009-01-14,4.29,4.48,4.11,4.48,558500,2.40759103804615,2.51422094416008,2.306573232254,2.51422094416008,995171.090994098,0.0,1.0
2009-01-15,4.41,4.86,4.0,4.3,673300,2.47493624190758,2.72748075638794,2.24484012871436,2.41320313836793,1199729.08785376,0.0,1.0
2009-01-16,4.36,4.56,4.275,4.44,471300,2.44687574029865,2.55911774673437,2.39917288756347,2.49177254287294,839792.542856793,0.0,1.0
2009-01-20,3.7,4.28,3.65,4.28,1006100,2.07647711906078,2.40197893772436,2.04841661745185,2.40197893772436,1792733.45505669,0.0,1.0
2009-01-21,3.84,4.03,3.71,3.8,753900,2.15504652356578,2.26167642967971,2.08208921938256,2.13259812227864,1343347.33303572,0.0,1.0
2009-01-22,3.64,3.85,3.62,3.84,515400,2.04280451713006,2.16065862388757,2.03158031648649,2.15504652356578,918372.74896752,0.0,1.0
2009-01-23,3.79,3.905,3.61,3.7,738700,2.12698602195685,2.19152517565739,2.02596821616471,2.07647711906078,1316262.99895674,0.0,1.0
2009-01-26,4.05,4.18,3.81,3.83,514000,2.27290063032329,2.3458579345065,2.13821022260042,2.149434423244,915878.139249715,0.0,1.0
2009-01-27,3.97,4.19,3.92,4.18,411700,2.228003827749,2.35147003482829,2.19994332614007,2.3458579345065,733593.443441845,0.0,1.0
2009-01-28,4.34,4.36,3.97,4.0,592700,2.43565153965508,2.44687574029865,2.228003827749,2.24484012871436,1056110.8426718,0.0,1.0
2009-01-29,3.91,4.37,3.81,4.19,532800,2.19433122581828,2.45248784062043,2.13821022260042,2.35147003482829,949377.184031615,0.0,1.0
2009-01-30,3.75,3.98,3.68,3.95,838000,2.10453762066971,2.23361592807078,2.06525291841721,2.21677962710543,1493202.10251218,0.0,1.0
2009-02-02,3.94,3.96,3.6,3.68,886700,2.21116752678364,2.22239172742721,2.02035611584292,2.06525291841721,1579978.88340997,0.0,1.0
2009-02-03,3.92,4.08,3.81,4.08,836400,2.19994332614007,2.28973693128864,2.13821022260042,2.28973693128864,1490351.11997755,0.0,1.0
2009-02-04,3.88,4.05,3.83,3.93,599000,2.17749492485293,2.27290063032329,2.149434423244,2.20555542646185,1067336.58640191,0.0,1.0
2009-02-05,3.74,3.92,3.67,3.83,447300,2.09892552034792,2.19994332614007,2.05964081809542,2.149434423244,797027.804837352,0.0,1.0
2009-02-06,4.03,4.04,3.72,3.72,350700,2.26167642967971,2.2672885300015,2.08770131970435,2.08770131970435,624899.734309098,0.0,1.0
2009-02-09,3.97,4.01,3.81,3.95,385100,2.228003827749,2.25045222903614,2.13821022260042,2.21677962710543,686195.85880363,0.0,1.0
2009-02-10,3.61,4.02,3.61,3.95,258900,2.02596821616471,2.25606432935793,2.02596821616471,2.21677962710543,461324.61138473,0.0,1.0
2009-02-11,3.73,3.74,3.46,3.68,385100,2.09331342002614,2.09892552034792,1.94178671133792,2.06525291841721,686195.85880363,0.0,1.0
2009-02-12,3.7,3.74,3.41,3.65,245400,2.07647711906078,2.09892552034792,1.91372620972899,2.04841661745185,437269.446248795,0.0,1.0
2009-02-13,3.66,3.76,3.35,3.38,329900,2.05402871777364,2.11014972099149,1.88005360779827,1.89688990876363,587836.961358913,0.0,1.0
2009-02-17,3.09,3.55,3.09,3.55,838000,1.73413899943184,1.99229561423399,1.73413899943184,1.99229561423399,1493202.10251218,0.0,1.0
2009-02-18,2.84,3.1699,2.78,3.12,405400,1.59383649138719,1.77897968100291,1.56016388945648,1.7509753003972,722367.699711743,0.0,1.0
2009-02-19,2.58,2.95,2.56,2.89,332600,1.44792188302076,1.65556959492684,1.43669768237719,1.62189699299612,592647.994386101,0.0,1.0
2009-02-20,2.73,2.83,2.46,2.52,698600,1.53210338784755,1.58822439106541,1.38057667915933,1.41424928109004,1244810.24918259,0.0,1.0
2009-02-23,2.37,2.8,2.37,2.8,385900,1.33006777626326,1.57138809010005,1.33006777626326,1.57138809010005,687621.350070943,0.0,1.0
2009-02-24,2.76,2.8,2.4,2.46,736400,1.54893968881291,1.57138809010005,1.34690407722861,1.38057667915933,1312164.71156321,0.0,1.0
2009-02-25,2.69,2.79,2.56,2.79,627700,1.5096549865604,1.56577598977826,1.43669768237719,1.56577598977826,1118476.08561683,0.0,1.0
2009-02-26,2.65,2.85,2.47,2.75,790100,1.48720658527326,1.59944859170898,1.38618877948111,1.54332758849112,1407850.81288172,0.0,1.0
2009-02-27,2.5,2.8,2.01,2.61,926700,1.40302508044647,1.57138809010005,1.12803216467896,1.46475818398612,1651253.44677571,0.0,1.0
2009-03-02,2.03,2.4985,1.96,2.45,884900,1.13925636532254,1.4021832653982,1.09997166307003,1.37496457883754,1576771.5280585,0.0,1.0
2009-03-03,1.75,2.35,1.71,2.08,1362400,0.982117556312531,1.31884357561968,0.959669155025387,1.16731686693147,2427611.62823699,0.0,1.0
2009-03-04,1.62,1.86,1.59,1.8,939200,0.909160252129314,1.04385065985218,0.892323951163956,1.01017805792146,1673526.7478275,0.0,1.0
2009-03-05,1.4,1.63,1.37,1.63,3064200,0.785694045050024,0.9147723524511,0.768857744084667,0.9147723524511,5459987.92663227,0.0,1.0
2009-03-06,1.5,1.56,1.34,1.44,1342800,0.841815048267883,0.875487650198599,0.752021443119309,0.808142446337168,2392687.09218778,0.0,1.0
2009-03-09,1.6,1.73,1.45,1.5,1979000,0.897936051485742,0.970893355668959,0.813754546658954,0.841815048267883,3526309.02251983,0.0,1.0
2009-03-10,1.94,2.01,1.65,1.65,598700,1.08874746242646,1.12803216467896,0.925996553094672,0.925996553094672,1066802.02717667,0.0,1.0
2009-03-11,1.98,2.09,1.91,1.96,474800,1.11119586371361,1.17292896725325,1.0719111614611,1.09997166307003,846029.067151292,0.0,1.0
2009-03-12,2.2,2.2,1.91,1.97,411800,1.2346620707929,1.2346620707929,1.0719111614611,1.10558376339182,733771.629850257,0.0,1.0
2009-03-13,2.03,2.26,2.03,2.21,458800,1.13925636532254,1.26833467272361,1.13925636532254,1.24027417111468,817519.241804997,0.0,1.0
2009-03-16,1.94,2.06,1.91,2.06,276100,1.08874746242646,1.15609266628789,1.0719111614611,1.15609266628789,491972.673631999,0.0,1.0
2009-03-17,2.08,2.08,1.9,1.98,173900,1.16731686693147,1.16731686693147,1.06629906113932,1.11119586371361,309866.164232539,0.0,1.0
2009-03-18,2.12,2.18,1.94,2.06,297700,1.18976526821861,1.22343787014932,1.08874746242646,1.15609266628789,530460.937849495,0.0,1.0
2009-03-19,1.95,2.24,1.92,2.16,259400,1.09435956274825,1.25711047208004,1.07752326178289,1.21221366950575,462215.543426802,0.0,1.0
2009-03-20,1.78,1.99,1.72,1.9,731000,0.998953857277888,1.11680796403539,0.965281255347173,1.06629906113932,1302542.64550884,0.0,1.0
2009-03-23,2.07,2.07,1.76,1.85,582500,1.16170476660968,1.16170476660968,0.987729656634317,1.03823855953039,1037935.82901354,0.0,1.0
2009-03-24,1.96,2.4,1.96,2.4,772700,1.09997166307003,1.34690407722861,1.09997166307003,1.34690407722861,1376846.37781762,0.0,1.0
2009-03-25,2.05,2.267,1.99,2.03,698000,1.15048056596611,1.27226314294886,1.11680796403539,1.13925636532254,1243741.1307321,0.0,1.0
2009-03-26,2.46,2.5,2.08,2.15,932600,1.38057667915933,1.40302508044647,1.16731686693147,1.20660156918397,1661766.44487215,0.0,1.0
2009-03-27,2.09,2.45,2.05,2.41,574700,1.17292896725325,1.37496457883754,1.15048056596611,1.3525161775504,1024037.28915722,0.0,1.0
2009-03-30,1.9,2.18,1.85,2.03,492500,1.06629906113932,1.22343787014932,1.03823855953039,1.13925636532254,877568.061440633,0.0,1.0
2009-03-31,2.02,2.14,1.86,1.91,569800,1.13364426500075,1.20098946886218,1.04385065985218,1.0719111614611,1015306.15514492,0.0,1.0
2009-04-01,2.15,2.23,1.86,1.98,539900,1.20660156918397,1.25149837175825,1.04385065985218,1.11119586371361,962028.419029029,0.0,1.0
2009-04-02,2.17,2.25,1.97,2.14,624300,1.21782576982754,1.26272257240183,1.10558376339182,1.20098946886218,1112417.74773073,0.0,1.0
2009-04-03,2.35,2.48,2.19,2.2,626300,1.33287382642415,1.40660727214123,1.24212497015697,1.24779677367367,1104234.30246851,0.025,1.0
2009-04-06,2.32,2.81,2.3,2.3,826700,1.31585841587405,1.59377678819228,1.30451480884066,1.30451480884066,1457561.06953651,0.0,1.0
2009-04-07,2.12,2.36,2.11,2.27,408700,1.20242234554008,1.33854562994085,1.19675054202338,1.28749939829056,720582.084334792,0.0,1.0
2009-04-08,2.23,2.3,2.1,2.17,255900,1.26481218422377,1.30451480884066,1.19107873850669,1.23078136312358,451179.239983539,0.0,1.0
2009-04-09,2.38,2.49,2.25,2.29,648800,1.34988923697424,1.41227907565793,1.27615579125716,1.29884300532396,1143904.22392076,0.0,1.0
2009-04-13,2.53,2.63,2.25,2.34,248200,1.43496628972472,1.49168432489171,1.27615579125716,1.32720202290745,437603.311308772,0.0,1.0
2009-04-14,2.5,2.64,2.42,2.45,345600,1.41795087917463,1.49735612840841,1.37257645104104,1.38959186159113,609329.993506491,0.0,1.0
2009-04-15,2.61,2.84,2.47,2.47,839700,1.48034071785831,1.61079219874238,1.40093546862453,1.40093546862453,1480481.46859781,0.0,1.0
2009-04-16,2.93,2.99,2.59,2.64,369000,1.66183843039266,1.69586925149285,1.46899711082491,1.49735612840841,650586.711816828,0.0,1.0
2009-04-17,3.29,3.44,2.9,2.95,450600,1.86602335699381,1.95110040974429,1.64482301984257,1.67318203742606,794456.293616971,0.0,1.0
2009-04-20,3.07,3.2,2.92,3.2,639600,1.74124367962644,1.81497712534352,1.65616662687596,1.81497712534352,1127683.63381584,0.0,1.0
2009-04-21,3.36,3.4588,2.95,2.98,303400,1.9057259816107,1.96176340035568,1.67318203742606,1.69019744797615,534926.85193828,0.0,1.0
2009-04-22,3.25,3.46,3.14,3.28,275100,1.84333614292701,1.96244401677768,1.78094630424333,1.86035155347711,485030.906289457,0.0,1.0
2009-04-23,3.13,3.24,3.01,3.24,265300,1.77527450072663,1.83766433941032,1.70721285852625,1.83766433941032,467752.451612479,0.0,1.0
2009-04-24,3.42,3.53,3.13,3.16,649300,1.93975680271089,2.00214664139457,1.77527450072663,1.79228991127673,1144785.7777308,0.0,1.0
2009-04-27,2.93,3.35,2.7902,3.31,456500,1.66183843039266,1.900054178094,1.58254661722922,1.87736696402721,804858.628575561,0.0,1.0
2009-04-28,3.0,3.2,2.75,2.89,144400,1.70154105500955,1.81497712534352,1.55974596709209,1.63915121632587,254592.740342412,0.0,1.0
2009-04-29,3.42,3.44,3.02,3.02,159200,1.93975680271089,1.95110040974429,1.71288466204295,1.71288466204295,280686.733119889,0.0,1.0
2009-04-30,3.43,3.55,3.28,3.42,589100,1.94542860622759,2.01349024842797,1.86035155347711,1.93975680271089,1038646.69900079,0.0,1.0
2009-05-01,3.12,3.57,3.12,3.44,357800,1.76960269720993,2.02483385546137,1.76960269720993,1.95110040974429,630839.906471711,0.0,1.0
2009-05-04,3.24,3.32,3.0,3.18,469200,1.83766433941032,1.8830387675439,1.70154105500955,1.80363351831012,827250.095350826,0.0,1.0
2009-05-05,3.07,3.2,3.0,3.12,296900,1.74124367962644,1.81497712534352,1.70154105500955,1.76960269720993,523466.652407632,0.0,1.0
2009-05-06,3.23,3.24,3.01,3.06,308000,1.83199253589362,1.83766433941032,1.70721285852625,1.73557187610974,543037.146990739,0.0,1.0
2009-05-07,3.44,3.44,3.24,3.29,615300,1.95110040974429,1.95110040974429,1.83766433941032,1.86602335699381,1084840.11864741,0.0,1.0
2009-05-08,3.93,3.95,3.25,3.37,735000,2.22901878206251,2.24036238909591,1.84333614292701,1.9113977851274,1295884.10077336,0.0,1.0
2009-05-11,3.78,4.11,3.57,3.84,600000,2.14394172931204,2.33111124536309,2.02483385546137,2.17797255041223,1057864.57205988,0.0,1.0
2009-05-12,3.62,3.83,3.38,3.62,391300,2.05319287304486,2.17230074689553,1.91706958864409,2.05319287304486,689904.011745053,0.0,1.0
2009-05-13,3.53,3.64,3.47,3.62,297400,2.00214664139457,2.06453648007826,1.96811582029438,2.05319287304486,524348.206217682,0.0,1.0
2009-05-14,3.54,3.67,3.5,3.65,275600,2.00781844491127,2.08155189062835,1.98513123084448,2.07020828359495,485912.460099506,0.0,1.0
2009-05-15,3.29,3.53,3.22,3.53,260300,1.86602335699381,2.00214664139457,1.82632073237692,2.00214664139457,458936.913511979,0.0,1.0
2009-05-18,3.53,3.64,3.3,3.31,267200,2.00214664139457,2.06453648007826,1.87169516051051,1.87736696402721,471102.356090668,0.0,1.0
2009-05-19,3.51,3.62,3.46,3.49,380500,1.99080303436118,2.05319287304486,1.96244401677768,1.97945942732778,670862.449447974,0.0,1.0
2009-05-20,3.25,3.75,3.24,3.56,537500,1.84333614292701,2.12692631876194,1.83766433941032,2.01916205194467,947670.345803647,0.0,1.0
2009-05-21,3.19,3.43,3.12,3.2,211300,1.80930532182682,1.94542860622759,1.76960269720993,1.81497712534352,372544.640127089,0.0,1.0
2009-05-22,3.19,3.36,3.19,3.22,103600,1.80930532182682,1.9057259816107,1.80930532182682,1.82632073237692,182657.94944234,0.0,1.0
2009-05-26,3.33,3.56,3.13,3.13,263700,1.8887105710606,2.01916205194467,1.77527450072663,1.77527450072663,464931.479420319,0.0,1.0
2009-05-27,3.2,3.3401,3.19,3.21,303200,1.81497712534352,1.89443909261247,1.80930532182682,1.82064892886022,534574.230414261,0.0,1.0
2009-05-28,3.13,3.25,3.1,3.25,214800,1.77527450072663,1.84333614292701,1.75825909017654,1.84333614292701,378715.516797438,0.0,1.0
2009-05-29,3.01,3.215,3.01,3.13,518200,1.70721285852625,1.82348483061857,1.70721285852625,1.77527450072663,913642.368735718,0.0,1.0
2009-06-01,3.68,3.84,3.09,3.09,1109400,2.08722369414505,2.17797255041223,1.75258728665984,1.75258728665984,1955991.59373872,0.0,1.0
2009-06-02,3.52,3.64,3.38,3.64,467900,1.99647483787787,2.06453648007826,1.91706958864409,2.06453648007826,824958.0554447,0.0,1.0
2009-06-03,3.32,3.57,3.2601,3.42,290100,1.8830387675439,2.02483385546137,1.84906466447888,1.93975680271089,511477.520590954,0.0,1.0
2009-06-04,3.5,3.52,3.31,3.34,629600,1.98513123084448,1.99647483787787,1.87736696402721,1.8943823745773,1110052.55761483,0.0,1.0
2009-06-05,3.71,3.93,3.59,3.63,1092800,2.10423910469515,2.22901878206251,2.03617746249476,2.05886467656156,1926724.00724506,0.0,1.0
2009-06-08,3.91,4.06,3.74,3.74,744300,2.21767517502912,2.30275222777959,2.12125451524524,2.12125451524524,1312281.00164028,0.0,1.0
2009-06-09,3.91,3.95,3.67,3.93,327800,2.21767517502912,2.24036238909591,2.08155189062835,2.22901878206251,577946.677868715,0.0,1.0
2009-06-10,4.21,4.24,3.85,3.94,1320700,2.38782928053007,2.40484469108017,2.18364435392892,2.23469058557921,2328536.23386581,0.0,1.0
2009-06-11,4.11,4.23,4.02,4.23,508300,2.33111124536309,2.39917288756347,2.2800650137128,2.39917288756347,896187.603296729,0.0,1.0
2009-06-12,4.27,4.345,4.05,4.05,759700,2.42186010163026,2.4643986280055,2.29708042426289,2.29708042426289,1339432.85898982,0.0,1.0
2009-06-15,4.27,4.38,4.08,4.3,669200,2.42186010163026,2.48424994031395,2.31409583481299,2.43887551218036,1179871.61937079,0.0,1.0
2009-06-16,4.26,4.35,4.21,4.34,381000,2.41618829811356,2.46723452976385,2.38782928053007,2.46156272624715,671744.003258026,0.0,1.0
2009-06-17,4.36,4.42,4.2,4.28,311600,2.47290633328055,2.50693715438074,2.38215747701337,2.42753190514696,549384.334423099,0.0,1.0
2009-06-18,4.37,4.4,4.25,4.34,427100,2.47857813679725,2.49559354734734,2.41051649459687,2.46156272624715,753023.264544625,0.0,1.0
2009-06-19,4.35,4.5,4.3,4.43,564600,2.46723452976385,2.55231158251433,2.43887551218036,2.51260895789744,995450.562308349,0.0,1.0
2009-06-22,4.25,4.35,4.19,4.31,407900,2.41051649459687,2.46723452976385,2.37648567349667,2.44454731569706,719171.598238708,0.0,1.0
2009-06-23,4.22,4.34,4.02,4.3,312400,2.39350108404677,2.46156272624715,2.2800650137128,2.43887551218036,550794.820519179,0.0,1.0
2009-06-24,4.5,4.59,4.28,4.28,585800,2.55231158251433,2.60335781416461,2.42753190514696,2.42753190514696,1032828.44385446,0.0,1.0
2009-06-25,4.51,4.56,4.41,4.46,510900,2.55798338603103,2.58634240361452,2.50126535086404,2.52962436844753,900771.683108988,0.0,1.0
2009-06-26,4.75,4.75,4.46,4.5,835900,2.69410667043179,2.69410667043179,2.52962436844753,2.55231158251433,1473781.65964143,0.0,1.0
2009-06-29,4.93,4.93,4.6,4.76,496800,2.79619913373236,2.79619913373236,2.60902961768131,2.69977847394849,875911.865665584,0.0,1.0
2009-06-30,4.9,5.04,4.82,4.88,648100,2.77918372318227,2.85858897241605,2.73380929504868,2.76784011614887,1142670.04858668,0.0,1.0
2009-07-01,5.07,5.14,4.92,4.97,531200,2.87560438296614,2.91530700758303,2.79052733021567,2.81888634779916,936562.767797017,0.0,1.0
2009-07-02,4.67,4.95,4.57,4.93,654400,2.66291175108995,2.82257241282553,2.60589008618438,2.81116807984442,1147633.97575948,0.025,1.0
2009-07-06,4.83,4.83,4.49,4.57,297500,2.75414641493885,2.75414641493885,2.56027275425993,2.60589008618438,521731.521681611,0.0,1.0
2009-07-07,4.79,4.96,4.76,4.83,129800,2.73133774897663,2.82827457931609,2.71423124950496,2.75414641493885,227632.778199237,0.0,1.0
2009-07-08,4.48,4.87,4.38,4.84,316400,2.55457058776937,2.77695508090108,2.49754892286381,2.75984858142941,554876.818353148,0.0,1.0
2009-07-09,4.31,4.64,4.29,4.5,336600,2.45763375742991,2.64580525161828,2.4462294244488,2.56597492075049,590301.950245479,0.0,1.0
2009-07-10,4.23,4.3,3.8701,4.26,230200,2.41201642550546,2.45193159093935,2.20679545351032,2.42912292497713,403706.206020526,0.0,1.0
2009-07-13,4.29,4.35,4.24,4.27,264900,2.4462294244488,2.48044242339214,2.41771859199601,2.43482509146768,464560.269221709,0.0,1.0
2009-07-14,4.24,4.3,4.21,4.29,206100,2.41771859199601,2.45193159093935,2.40061209252434,2.4462294244488,361441.568465815,0.0,1.0
2009-07-15,4.3,4.3,4.19,4.3,526200,2.45193159093935,2.45193159093935,2.38920775954323,2.45193159093935,922807.148601222,0.0,1.0
2009-07-16,4.39,4.46,4.16,4.26,547100,2.50325108935436,2.54316625478826,2.37210126007156,2.42912292497713,959459.884073981,0.0,1.0
2009-07-17,4.33,4.4,4.29,4.37,403300,2.46903809041102,2.50895325584492,2.4462294244488,2.49184675637325,707275.034266197,0.0,1.0
2009-07-20,4.56,4.64,4.25,4.38,1115400,2.60018791969383,2.64580525161828,2.42342075848657,2.49754892286381,1956098.6194409,0.0,1.0
2009-07-21,4.45,4.51,4.37,4.47,377200,2.5374640882977,2.57167708724104,2.49184675637325,2.54886842127882,661502.957910264,0.0,1.0
2009-07-22,4.38,4.47,4.25,4.36,222600,2.49754892286381,2.54886842127882,2.42342075848657,2.48614458988269,390377.938575887,0.0,1.0
2009-07-23,4.66,4.99,4.37,4.38,728800,2.65720958459939,2.84538107878776,2.49184675637325,2.49754892286381,1278110.6991649,0.0,1.0
2009-07-24,4.76,4.76,4.5,4.59,189000,2.71423124950496,2.71423124950496,2.56597492075049,2.6172944191655,331452.966715376,0.0,1.0
2009-07-27,4.87,4.88,4.66,4.76,201500,2.77695508090108,2.78265724739164,2.65720958459939,2.71423124950496,353374.459223007,0.0,1.0
2009-07-28,4.87,4.88,4.71,4.83,382600,2.77695508090108,2.78265724739164,2.68572041705217,2.75414641493885,670973.04267356,0.0,1.0
2009-07-29,4.78,4.82,4.67,4.81,162100,2.72563558248607,2.7484442484483,2.66291175108995,2.74274208195774,284277.914838955,0.0,1.0
2009-07-30,4.98,5.03,4.7,4.85,337500,2.8396789122972,2.86818974474999,2.68001825056162,2.76555074791997,591880.297706029,0.0,1.0
2009-07-31,4.85,5.01,4.84,4.93,266000,2.76555074791997,2.85678541176887,2.75984858142941,2.81116807984442,466489.36056238,0.0,1.0
2009-08-03,5.08,5.1,4.82,4.93,231300,2.89670057720277,2.90810491018388,2.7484442484483,2.81116807984442,405635.297361198,0.0,1.0
2009-08-04,5.54,5.68,4.87,4.95,843400,3.15900023576838,3.23883056663617,2.77695508090108,2.82257241282553,1479086.94247486,0.0,1.0
2009-08-05,5.6,5.65,5.28,5.59,320100,3.19321323471172,3.2217240671645,3.0107439070139,3.18751106822116,561365.580135406,0.0,1.0
2009-08-06,5.42,5.63,5.25,5.63,708000,3.0905742378817,3.21031973418339,2.99363740754223,3.21031973418339,1241633.3356322,0.0,1.0
2009-08-07,6.2,6.29,5.82,6.01,1624300,3.53534322414511,3.58666272256012,3.31866089750396,3.42700206082454,2848566.42241156,0.0,1.0
2009-08-10,6.17,6.31,6.0,6.2,650200,3.51823672467344,3.59806705554124,3.42129989433398,3.53534322414511,1140268.35427692,0.0,1.0
2009-08-11,5.81,6.21,5.65,6.15,771900,3.3129587310134,3.54104539063567,3.2217240671645,3.50683239169233,1353696.00533121,0.0,1.0
2009-08-12,5.78,5.91,5.6405,5.87,753100,3.29585223154174,3.36998039591897,3.21630700899847,3.34717172995674,1320726.08059973,0.0,1.0
2009-08-13,5.41,5.59,5.33,5.52,746000,3.08487207139114,3.18751106822116,3.03925473946669,3.14759590278726,1308274.6728554,0.0,1.0
2009-08-14,5.9,6.05,5.61,5.71,11989900,3.36427822942841,3.44981072678676,3.19891540120227,3.25593706610784,21026920.2413793,0.0,1.0
2009-08-17,5.79,5.9,5.46,5.67,2834100,3.30155439803229,3.36427822942841,3.11338290384392,3.23312840014561,4970216.15327009,0.0,1.0
2009-08-18,5.86,5.92,5.75,5.85,2149800,3.34146956346619,3.37568256240953,3.27874573207007,3.33576739697563,3770145.96743235,0.0,1.0
2009-08-19,5.74,5.83,5.7,5.77,1619800,3.27304356557951,3.32436306399452,3.25023489961728,3.29015006505118,2840674.68510881,0.0,1.0
2009-08-20,5.89,5.93,5.73,5.74,3049600,3.35857606293786,3.38138472890008,3.26734139908895,3.27304356557951,5348142.68410164,0.0,1.0
2009-08-21,6.03,6.41,5.94,6.01,2681800,3.43840639380565,3.6550887204468,3.38708689539064,3.42700206082454,4703124.68855712,0.0,1.0
2009-08-24,6.05,6.23,5.93,6.11,800200,3.44981072678676,3.55244972361678,3.38138472890008,3.4840237257301,1403326.26436849,0.0,1.0
2009-08-25,6.13,6.18,6.03,6.12,799400,3.49542805871122,3.523938891164,3.43840639380565,3.48972589222066,1401923.288848,0.0,1.0
2009-08-26,6.15,6.21,6.1,6.14,812800,3.50683239169233,3.54104539063567,3.47832155923955,3.50113022520177,1425423.12881618,0.0,1.0
2009-08-27,6.41,6.48,5.87,6.17,1143100,3.6550887204468,3.6950038858807,3.34717172995674,3.51823672467344,2004676.64683781,0.0,1.0
2009-08-28,6.59,6.775,6.39,6.44,1291000,3.75772771727682,3.86321779735212,3.64368438746569,3.67219521991847,2264051.7461881,0.0,1.0
2009-08-31,6.47,6.75,6.34,6.39,4735600,3.68930171939014,3.84896238112573,3.61517355501291,3.64368438746569,8304913.59353087,0.0,1.0
2009-09-01,6.18,6.47,6.02,6.38,1920800,3.523938891164,3.68930171939014,3.43270422731509,3.63798222097513,3368544.22469256,0.0,1.0
2009-09-02,5.9,6.12,5.77,6.02,1735700,3.36427822942841,3.48972589222066,3.29015006505118,3.43270422731509,3043930.76363957,0.0,1.0
2009-09-03,6.0,6.12,5.81,5.93,1990100,3.42129989433398,3.48972589222066,3.3129587310134,3.38138472890008,3490076.97915487,0.0,1.0
2009-09-04,5.96,6.0,5.66,5.95,963700,3.39849122837175,3.42129989433398,3.22742623365506,3.3927890618812,1690059.3863683,0.0,1.0
2009-09-08,5.94,6.07,5.91,6.02,832000,3.38708689539064,3.46121505976788,3.36998039591897,3.43270422731509,1459094.5413079,0.0,1.0
2009-09-09,6.1,6.15,5.91,5.95,1042900,3.47832155923955,3.50683239169233,3.36998039591897,3.3927890618812,1828953.96289664,0.0,1.0
2009-09-10,6.23,6.25,5.95,6.1,450500,3.55244972361678,3.5638540565979,3.3927890618812,3.47832155923955,790050.58997501,0.0,1.0
2009-09-11,6.2,6.33,6.03,6.25,491000,3.53534322414511,3.60947138852235,3.43840639380565,3.5638540565979,861076.225699734,0.0,1.0
2009-09-14,6.55,6.58,6.15,6.15,484700,3.7349190513146,3.75202555078627,3.50683239169233,3.50683239169233,850027.793475886,0.0,1.0
2009-09-15,6.49,6.6999,6.39,6.55,1018300,3.70070605237126,3.82039452700804,3.64368438746569,3.7349190513146,1785812.46564162,0.0,1.0
2009-09-16,6.83,6.83,6.4509,6.49,542800,3.89457971305018,3.89457971305018,3.67841058139318,3.70070605237126,951918.890651355,0.0,1.0
2009-09-17,6.8,7.25,6.7,6.85,660200,3.87747321357851,4.13407070565356,3.82045154867295,3.90598404603129,1157805.54828302,0.0,1.0
2009-09-18,6.79,6.9,6.6025,6.83,1343600,3.87177104708796,3.93449487848408,3.76485542539002,3.89457971305018,2356297.3866602,0.0,1.0
2009-09-21,6.6,6.78,6.55,6.67,673300,3.76342988376738,3.8660688805974,3.7349190513146,3.80334504920128,1180779.27243102,0.0,1.0
2009-09-22,6.74,6.92,6.57,6.69,812900,3.84326021463517,3.94589921146519,3.74632338429571,3.81474938218239,1425598.50075624,0.0,1.0
2009-09-23,6.52,6.59,6.26,6.5,2284900,3.71781255184293,3.75772771727682,3.56955622308845,3.70640821886181,4007073.45845482,0.0,1.0
2009-09-24,6.11,6.6,6.04,6.56,1187600,3.4840237257301,3.76342988376738,3.44410856029621,3.74062121780515,2082717.16016498,0.0,1.0
2009-09-25,5.95,6.15,5.86,6.1,1096000,3.3927890618812,3.50683239169233,3.34146956346619,3.47832155923955,1922076.46306906,0.0,1.0
2009-09-28,6.4,6.41,5.91,6.02,1242800,3.64938655395625,3.6550887204468,3.36998039591897,3.43270422731509,2179522.47107867,0.0,1.0
2009-09-29,6.29,6.54,6.24,6.37,1064700,3.58666272256012,3.72921688482404,3.55815189010734,3.63228005448458,1867185.04582995,0.0,1.0
2009-09-30,6.25,6.34,6.0,6.26,941100,3.5638540565979,3.61517355501291,3.42129989433398,3.56955622308845,1650425.3279145,0.0,1.0
2009-10-01,5.92,6.21,5.9,6.14,1486200,3.37568256240953,3.54104539063567,3.36427822942841,3.50113022520177,2606377.77318726,0.0,1.0
2009-10-02,6.33,6.48,5.86,5.92,1398500,3.60947138852235,3.6950038858807,3.34146956346619,3.37568256240953,2452576.58175372,0.0,1.0
2009-10-05,6.3,6.39,6.2,6.36,904300,3.60662030527707,3.65814345249531,3.54937236392347,3.64096907008923,1579620.12016187,0.025,1.0
2009-10-06,6.3,6.84,6.24,6.46,1846900,3.60662030527707,3.91575918858653,3.57227154046491,3.69821701144284,3226142.20936299,0.0,1.0
2009-10-07,6.25,6.44,6.19,6.36,941600,3.57799633460027,3.68676742317212,3.54364756978811,3.64096907008923,1644775.30149775,0.0,1.0
2009-10-08,6.34,6.43,6.25,6.3,572500,3.62951948181851,3.68104262903676,3.57799633460027,3.60662030527707,1000035.9601821,0.0,1.0
2009-10-09,6.15,6.32,6.03,6.32,1444400,3.52074839324667,3.61806989354779,3.45205086362234,3.61806989354779,2523060.15875462,0.0,1.0
2009-10-12,6.34,6.41,6.1,6.15,672600,3.62951948181851,3.66959304076604,3.49212442256986,3.52074839324667,1174889.40928992,0.0,1.0
2009-10-13,6.34,6.4,6.26,6.31,1141300,3.62951948181851,3.66386824663068,3.58372112873563,3.61234509941243,1993608.80586171,0.0,1.0
2009-10-14,6.53,6.63,6.26,6.42,1175400,3.73829057039036,3.79553851174397,3.58372112873563,3.6753178349014,2053174.26654679,0.0,1.0
2009-10-15,6.57,6.77,6.53,6.54,944100,3.7611897469318,3.87568562963901,3.73829057039036,3.74401536452572,1649142.27075619,0.0,1.0
2009-10-16,6.4,6.74,6.32,6.52,999500,3.66386824663068,3.85851124723293,3.61806989354779,3.732565776255,1745914.30952315,0.0,1.0
2009-10-19,6.44,6.59,6.39,6.46,535000,3.68676742317212,3.77263933520252,3.65814345249531,3.69821701144284,934531.421305539,0.0,1.0
2009-10-20,6.35,6.42,6.25,6.42,507300,3.63524427595387,3.6753178349014,3.57799633460027,3.6753178349014,886145.401922057,0.0,1.0
2009-10-21,6.23,6.4,6.21,6.29,952800,3.56654674632955,3.66386824663068,3.55509715805883,3.60089551114171,1664339.32377555,0.0,1.0
2009-10-22,6.33,6.34,6.02,6.22,449900,3.62379468768315,3.62951948181851,3.44632606948698,3.56082195219419,785879.787748341,0.0,1.0
2009-10-23,6.32,6.55,6.19,6.44,1031700,3.61806989354779,3.74974015866108,3.54364756978811,3.68676742317212,1802160.87357182,0.0,1.0
2009-10-26,6.36,6.48,6.25,6.28,1309900,3.64096907008923,3.70966659971356,3.57799633460027,3.59517071700635,2288117.21265071,0.0,1.0
2009-10-27,6.17,6.5,6.09,6.36,750200,3.53219798151739,3.72111618798428,3.4863996284345,3.64096907008923,1310440.1350718,0.0,1.0
2009-10-28,5.82,6.19,5.81,6.16,664500,3.33183018677977,3.54364756978811,3.32610539264441,3.52647318738203,1160740.42889258,0.0,1.0
2009-10-29,6.11,6.14,5.84,6.1,865800,3.49784921670522,3.5150235991113,3.34327977505049,3.49212442256986,1512368.79358194,0.0,1.0
2009-10-30,5.7,6.16,5.65,6.02,1173000,3.26313265715545,3.52647318738203,3.23450868647864,3.44632606948698,2048981.97605868,0.0,1.0
2009-11-02,5.74,5.86,5.41,5.73,650900,3.28603183369689,3.35472936332121,3.09711362722999,3.28030703956153,1136984.11612668,0.0,1.0
2009-11-03,5.85,5.87,5.62,5.72,835200,3.34900456918585,3.36045415745657,3.21733430407256,3.27458224542617,1458917.08985867,0.0,1.0
2009-11-04,6.0,6.16,5.91,5.92,1218400,3.43487648121626,3.52647318738203,3.38335333399801,3.38907812813338,2128286.1377919,0.0,1.0
2009-11-05,6.23,6.31,6.01,6.07,646100,3.56654674632955,3.61234509941243,3.44060127535162,3.47495004016378,1128599.53515048,0.0,1.0
2009-11-06,6.23,6.31,6.07,6.09,947300,3.56654674632955,3.61234509941243,3.47495004016378,3.4863996284345,1654731.99140699,0.0,1.0
2009-11-09,6.41,6.45,6.27,6.31,545600,3.66959304076604,3.69249221730748,3.58944592287099,3.61234509941243,953047.370961312,0.0,1.0
2009-11-10,6.45,6.5,6.26,6.34,574600,3.69249221730748,3.72111618798428,3.58372112873563,3.62951948181851,1003704.21435918,0.0,1.0
2009-11-11,6.46,6.58,6.32,6.57,558000,3.69821701144284,3.76691454106716,3.61806989354779,3.7611897469318,974707.53848316,0.0,1.0
2009-11-12,6.18,6.51,6.12,6.45,530100,3.53792277565275,3.72684098211964,3.50357401084058,3.69249221730748,925972.161559002,0.0,1.0
2009-11-13,6.16,6.42,5.91,6.19,1319300,3.52647318738203,3.6753178349014,3.38335333399801,3.54364756978811,2304537.01706242,0.0,1.0
2009-11-16,6.3,6.36,6.19,6.22,867500,3.60662030527707,3.64096907008923,3.54364756978811,3.56082195219419,1515338.33267767,0.0,1.0
2009-11-17,6.27,6.42,6.2,6.27,1357100,3.58944592287099,3.6753178349014,3.54937236392347,3.58944592287099,2370565.59225,0.0,1.0
2009-11-18,6.31,6.31,6.23,6.29,241900,3.61234509941243,3.61234509941243,3.56654674632955,3.60089551114171,422547.945446374,0.0,1.0
2009-11-19,6.08,6.28,6.05,6.21,569500,3.48067483429914,3.59517071700635,3.46350045189306,3.55509715805883,994795.597071972,0.0,1.0
2009-11-20,6.13,6.22,6.01,6.02,838200,3.50929880497594,3.56082195219419,3.44060127535162,3.44632606948698,1464157.45296879,0.0,1.0
2009-11-23,6.24,6.36,6.16,6.25,368100,3.57227154046491,3.64096907008923,3.52647318738203,3.57799633460027,642992.553612278,0.0,1.0
2009-11-24,6.36,6.36,6.21,6.28,493200,3.64096907008923,3.64096907008923,3.55509715805883,3.59517071700635,861515.695304472,0.0,1.0
2009-11-25,6.46,6.48,6.35,6.39,426800,3.69821701144284,3.70966659971356,3.63524427595387,3.65814345249531,745528.991800381,0.0,1.0
2009-11-27,6.27,6.37,6.11,6.2,264700,3.58944592287099,3.64669386422459,3.49784921670522,3.54937236392347,462374.70508332,0.0,1.0
2009-11-30,6.51,6.55,6.16,6.27,728500,3.72684098211964,3.74974015866108,3.52647318738203,3.58944592287099,1272534.84190857,0.0,1.0
2009-12-01,6.66,6.78,6.55,6.62,1050800,3.81271289415005,3.88141042377437,3.74974015866108,3.78981371760861,1835524.51870628,0.0,1.0
2009-12-02,6.99,7.07,6.63,6.65,1033700,4.00163110061694,4.04742945369982,3.79553851174397,3.80698810001469,1805654.44897857,0.0,1.0
2009-12-03,6.86,7.32,6.83,7.06,713900,3.92720877685726,4.19054930708384,3.91003439445117,4.04170465956446,1247031.7414393,0.0,1.0
2009-12-04,7.12,7.15,6.78,6.97,556400,4.07605342437663,4.09322780678271,3.88141042377437,3.99018151234622,971912.67815776,0.0,1.0
2009-12-07,7.07,7.17,6.93,7.14,597200,4.04742945369982,4.10467739505343,3.96728233580478,4.08750301264735,1043181.61645546,0.0,1.0
2009-12-08,7.03,7.14,6.91,7.0,1303300,4.02453027715838,4.08750301264735,3.95583274753406,4.0073558947523,2276588.41380843,0.0,1.0
2009-12-09,7.04,7.135,7.01,7.06,1427300,4.03025507129374,4.08464061557967,4.01308068888766,4.04170465956446,2493190.08902691,0.0,1.0
2009-12-10,7.01,7.27,7.01,7.2,1811200,4.01308068888766,4.16192533640703,4.01308068888766,4.12185177745951,3163781.88835251,0.0,1.0
2009-12-11,7.21,7.25,7.03,7.11,2030900,4.12757657159487,4.15047574813631,4.02453027715838,4.07032863024127,3547551.14678396,0.0,1.0
2009-12-14,7.56,7.56,7.2,7.32,748700,4.32794436633249,4.32794436633249,4.12185177745951,4.19054930708384,1307819.95351674,0.0,1.0
2009-12-15,7.42,7.71,7.42,7.44,1075200,4.24779724843744,4.41381627836289,4.24779724843744,4.25924683670816,1878146.13866863,0.0,1.0
2009-12-16,7.32,7.6,7.28,7.42,740400,4.19054930708384,4.35084354287393,4.16765013054239,4.24779724843744,1293321.61557873,0.0,1.0
2009-12-17,7.33,7.36,7.21,7.26,415100,4.1962741012192,4.21344848362528,4.12757657159487,4.15620054227167,725091.575670895,0.0,1.0
2009-12-18,7.37,7.5,7.17,7.42,977000,4.21917327776064,4.29359560152032,4.10467739505343,4.24779724843744,1706611.58619722,0.0,1.0
2009-12-21,7.27,7.56,7.2,7.46,413600,4.16192533640703,4.32794436633249,4.12185177745951,4.27069642497888,722471.394115834,0.0,1.0
2009-12-22,7.28,7.34,7.18,7.26,250700,4.16765013054239,4.20199889535456,4.11040218918879,4.15620054227167,437919.677236073,0.0,1.0
2009-12-23,7.47,7.57,7.31,7.33,212700,4.27642121911424,4.33366916046785,4.18482451294847,4.1962741012192,371541.744507829,0.0,1.0
2009-12-24,7.49,7.58,7.45,7.53,65200,4.28787080738496,4.33939395460321,4.26497163084352,4.3107699839264,113890.55826004,0.0,1.0
2009-12-28,7.6,7.65,7.45,7.53,190700,4.35084354287393,4.37946751355073,4.26497163084352,4.3107699839264,333112.415033582,0.0,1.0
2009-12-29,7.26,7.83,7.23,7.65,477000,4.15620054227167,4.48251380798722,4.13902615986559,4.37946751355073,833217.734509799,0.0,1.0
2009-12-30,7.22,7.42,7.12,7.24,501700,4.13330136573023,4.24779724843744,4.07605342437663,4.14475095400095,876363.390783157,0.0,1.0
2009-12-31,7.32,7.59,7.19,7.24,1098200,4.19054930708384,4.34511874873857,4.11612698332415,4.14475095400095,1918322.25584625,0.0,1.0
2010-01-04,7.21,7.68,7.14,7.47,853200,4.12757657159487,4.39664189595681,4.08750301264735,4.27642121911424,1490359.26851941,0.0,1.0
2010-01-05,7.33,7.34,7.17,7.2,436000,4.2105860865576,4.2163304059117,4.11867697689195,4.13590993495426,759010.725419657,0.025,1.0
2010-01-06,7.25,7.37,7.23,7.3,218100,4.16463153172477,4.23356336397401,4.15314289301657,4.19335312849529,379679.447738595,0.0,1.0
2010-01-07,7.27,7.32,7.16,7.3,168800,4.17612017043298,4.20484176720349,4.11293265753784,4.19335312849529,293855.528556968,0.0,1.0
2010-01-08,7.16,7.265,7.05,7.25,492800,4.11293265753784,4.17324801075593,4.04974514464271,4.16463153172477,857891.021758733,0.0,1.0
2010-01-11,7.3,7.4,7.16,7.35,734400,4.19335312849529,4.25079632203632,4.11293265753784,4.2220747252658,1278480.45125733,0.0,1.0
2010-01-12,7.15,7.31,7.11,7.24,482700,4.10718833818374,4.19909744784939,4.08421106076733,4.15888721237067,840308.433853369,0.0,1.0
2010-01-13,7.29,7.35,7.1,7.22,578600,4.18760880914118,4.2220747252658,4.07846674141322,4.14739857366246,1007255.97643994,0.0,1.0
2010-01-14,7.4,7.42,7.2175,7.28,372100,4.25079632203632,4.26228496074453,4.14596249382394,4.18186448978708,647770.392038199,0.0,1.0
2010-01-15,7.49,7.5,7.27,7.42,1920400,4.30249519622325,4.30823951557735,4.17612017043298,4.26228496074453,3343128.89242181,0.0,1.0
2010-01-19,7.7,7.72,7.48,7.53,533500,4.42312590265941,4.43461454136762,4.29675087686914,4.32547247363966,928743.628466486,0.0,1.0
2010-01-20,7.49,7.63,7.34,7.63,459000,4.30249519622325,4.38291566718069,4.2163304059117,4.38291566718069,799050.282035832,0.0,1.0
2010-01-21,7.17,7.52,7.14,7.52,529900,4.11867697689195,4.31972815428556,4.10144401882964,4.31972815428556,922476.567430909,0.0,1.0
2010-01-22,6.96,7.2,6.84,7.16,553400,3.99804627045578,4.13590993495426,3.92911443820654,4.11293265753784,963386.549190915,0.0,1.0
2010-01-25,6.98,7.07,6.8,7.07,308700,4.00953490916399,4.06123378335092,3.90613716079013,4.06123378335092,537400.483800569,0.0,1.0
2010-01-26,6.85,6.95,6.85,6.95,229000,3.93485875756065,3.99230195110168,3.93485875756065,3.99230195110168,398654.715874086,0.0,1.0
2010-01-27,7.02,7.03,6.6699,6.8,345100,4.0325121865804,4.0382565059345,3.83140356599325,3.90613716079013,600767.434271385,0.0,1.0
2010-01-28,6.88,7.02,6.81,7.02,521900,3.95209171562296,4.0325121865804,3.91188148014423,4.0325121865804,908549.765129631,0.0,1.0
2010-01-29,6.92,7.06,6.85,6.96,463200,3.97506899303937,4.05548946399681,3.93485875756065,3.99804627045578,806361.853244003,0.0,1.0
2010-02-01,6.92,6.95,6.82,6.94,353900,3.97506899303937,3.99230195110168,3.91762579949834,3.98655763174758,616086.916802791,0.0,1.0
2010-02-02,7.0,7.06,6.69,6.85,975600,4.02102354787219,4.05548946399681,3.842949647895,3.93485875756065,1698373.54064087,0.0,1.0
2010-02-03,7.1,7.12,6.91,6.96,415400,4.07846674141322,4.08995538012143,3.96932467368527,3.99804627045578,723149.209493867,0.0,1.0
2010-02-04,6.81,6.99,6.7,6.98,822400,3.91188148014423,4.01527922851809,3.8486939672491,4.00953490916399,1431675.27657139,0.0,1.0
2010-02-05,6.82,6.86,6.58,6.8,412700,3.91762579949834,3.94060307691475,3.77976213499986,3.90613716079013,718448.913717185,0.0,1.0
2010-02-08,6.56,6.79,6.52,6.79,609300,3.76827349629166,3.90039284143603,3.74529621887524,3.90039284143603,1060700.08027109,0.0,1.0
2010-02-09,6.46,6.62,6.37,6.6,390900,3.71083030275062,3.80273941241627,3.6591314285637,3.79125077370807,680498.377446203,0.0,1.0
2010-02-10,6.67,6.71,6.35,6.44,501400,3.83146100918679,3.8544382866032,3.64764278985549,3.69934166404242,872862.334232607,0.0,1.0
2010-02-11,6.79,6.79,6.48,6.61,338500,3.90039284143603,3.90039284143603,3.72231894145883,3.79699509306217,589277.82237283,0.0,1.0
2010-02-12,6.67,6.7,6.525,6.7,496700,3.83146100918679,3.8486939672491,3.7481683785523,3.8486939672491,864680.337880606,0.0,1.0
2010-02-16,6.69,6.74,6.53,6.7,603100,3.842949647895,3.87167124466551,3.75104053822935,3.8486939672491,1049906.8084876,0.0,1.0
2010-02-17,6.74,6.84,6.67,6.75,503600,3.87167124466551,3.92911443820654,3.83146100918679,3.87741556401962,876692.204865459,0.0,1.0
2010-02-18,6.91,6.91,6.65,6.71,1050700,3.96932467368527,3.96932467368527,3.81997237047858,3.8544382866032,1829111.39724411,0.0,1.0
2010-02-19,6.61,6.8,6.56,6.65,939400,3.79699509306217,3.90613716079013,3.76827349629166,3.81997237047858,1635354.76022758,0.0,1.0
2010-02-22,6.7,6.76,6.65,6.65,307800,3.8486939672491,3.88315988337372,3.81997237047858,3.81997237047858,535833.718541676,0.0,1.0
2010-02-23,6.5,6.76,6.45,6.67,595600,3.73380758016704,3.88315988337372,3.70508598339652,3.83146100918679,1036850.43133016,0.0,1.0
2010-02-24,6.5,6.56,6.45,6.52,515800,3.73380758016704,3.76827349629166,3.70508598339652,3.74529621887524,897930.578374907,0.0,1.0
2010-02-25,6.31,6.44,6.14,6.38,431500,3.62466551243908,3.69934166404242,3.52701208341932,3.6648757479178,751176.899125188,0.0,1.0
2010-02-26,6.51,6.59,6.22,6.28,1006400,3.73955189952114,3.78550645435396,3.57296663825215,3.60743255437677,1751991.72950079,0.0,1.0
2010-03-01,6.7,6.76,6.52,6.52,369500,3.8486939672491,3.88315988337372,3.74529621887524,3.74529621887524,643244.181290283,0.0,1.0
2010-03-02,6.46,6.75,6.44,6.75,937000,3.71083030275062,3.87741556401962,3.69934166404242,3.87741556401962,1631176.7195372,0.0,1.0
2010-03-03,6.74,6.95,6.68,6.69,1471300,3.87167124466551,3.99230195110168,3.83720532854089,3.842949647895,2561313.02823381,0.0,1.0
2010-03-04,6.75,6.82,6.72,6.8,854800,3.87741556401962,3.91762579949834,3.86018260595731,3.90613716079013,1488078.82589157,0.0,1.0
2010-03-05,7.03,7.05,6.78,6.8,713900,4.0382565059345,4.04974514464271,3.89464852208192,3.90613716079013,1242793.02036031,0.0,1.0
2010-03-08,6.95,7.0998,6.93,7.02,829200,3.99230195110168,4.07835185502614,3.98081331239347,4.0325121865804,1443513.05852748,0.0,1.0
2010-03-09,6.96,7.06,6.89,6.92,742000,3.99804627045578,4.05548946399681,3.95783603497706,3.97506899303937,1291710.91344355,0.0,1.0
2010-03-10,6.97,7.04,6.94,6.94,517900,4.00379058980988,4.04400082528861,3.98655763174758,3.98655763174758,901586.363978994,0.0,1.0
2010-03-11,6.99,7.04,6.72,6.92,1130000,4.01527922851809,4.04400082528861,3.86018260595731,3.97506899303937,1967160.82505554,0.0,1.0
2010-03-12,7.0,7.1,6.91,7.02,742600,4.02102354787219,4.07846674141322,3.96932467368527,4.0325121865804,1292755.42361614,0.0,1.0
2010-03-15,7.0,7.16,6.99,7.01,674600,4.02102354787219,4.11293265753784,4.01527922851809,4.0267678672263,1174377.60405528,0.0,1.0
2010-03-16,7.19,7.275,6.96,7.05,2305800,4.13016561560015,4.17899233011003,3.99804627045578,4.04974514464271,4014052.59328589,0.0,1.0
2010-03-17,7.45,7.47,7.24,7.24,2204900,4.27951791880683,4.29100655751504,4.15888721237067,4.15888721237067,3838400.79926102,0.0,1.0
2010-03-18,7.56,7.6,7.41,7.5,1140400,4.34270543170197,4.36568270911838,4.25654064139042,4.30823951557735,1985265.6680472,0.0,1.0
2010-03-19,7.53,7.74,7.48,7.62,1809200,4.32547247363966,4.44610318007583,4.29675087686914,4.37717134782659,3149546.34043405,0.0,1.0
2010-03-22,7.49,7.53,7.31,7.48,580900,4.30249519622325,4.32547247363966,4.19909744784939,4.29675087686914,1011259.93210156,0.0,1.0
2010-03-23,7.46,7.58,7.31,7.53,372100,4.28526223816094,4.35419407041018,4.19909744784939,4.32547247363966,647770.392038198,0.0,1.0
2010-03-24,7.47,7.51,7.35,7.43,531400,4.29100655751504,4.31398383493145,4.2220747252658,4.26802928009863,925087.8428624,0.0,1.0
2010-03-25,7.42,7.67,7.42,7.53,1036500,4.26228496074453,4.4058929445971,4.26228496074453,4.32547247363966,1804391.32315934,0.0,1.0
2010-03-26,7.34,7.56,7.23,7.49,403800,4.2163304059117,4.34270543170197,4.15314289301657,4.30249519622325,702955.346157013,0.0,1.0
2010-03-29,7.33,7.36,7.24,7.35,420300,4.2105860865576,4.22781904461991,4.15888721237067,4.2220747252658,731679.375903399,0.0,1.0
2010-03-30,7.39,7.47,7.24,7.34,703500,4.24505200268222,4.29100655751504,4.15888721237067,4.2163304059117,1224688.17736864,0.0,1.0
2010-03-31,7.2,7.46,7.18,7.36,894600,4.13590993495426,4.28526223816094,4.12442129624605,4.22781904461991,1557364.66734043,0.0,1.0
2010-04-01,7.25,7.39,7.16,7.24,951800,4.16463153172477,4.24505200268222,4.11293265753784,4.15888721237067,1656941.30379457,0.0,1.0
2010-04-05,7.65,7.65,7.29,7.3,616000,4.40876510427416,4.40876510427416,4.20129380524949,4.20705689688906,1068870.73557888,0.025,1.0
2010-04-06,8.06,8.08,7.59,7.59,1516400,4.64505186149669,4.65657804477584,4.37418655443671,4.37418655443671,2631226.59648021,0.0,1.0
2010-04-07,8.0,8.1661,7.94,8.08,1111500,4.61047331165925,4.70619826379257,4.5758947618218,4.65657804477584,1928652.30940896,0.0,1.0
2010-04-08,7.92,7.98,7.77,7.95,869500,4.56436857854265,4.5989471283801,4.47792220394904,4.58165785346138,1508738.80614583,0.0,1.0
2010-04-09,8.0,8.02,7.8,7.89,463800,4.61047331165925,4.62199949493839,4.49521147886777,4.54707930362393,804776.375262147,0.0,1.0
2010-04-12,7.83,8.01,7.81,8.01,564800,4.51250075378649,4.61623640329882,4.50097457050734,4.61623640329882,980029.53158271,0.0,1.0
2010-04-13,8.04,8.05,7.7,7.83,840600,4.63352567821754,4.63928876985712,4.43758056247203,4.51250075378649,1458592.11092144,0.0,1.0
2010-04-14,8.08,8.17,8.01,8.08,680400,4.65657804477584,4.70844586953201,4.61623640329882,4.65657804477584,1180616.3124803,0.0,1.0
2010-04-15,7.92,8.11,7.86,8.05,1332000,4.56436857854265,4.67386731969456,4.52979002870521,4.63928876985712,2311259.44771277,0.0,1.0
2010-04-16,7.71,7.99,7.66,7.91,1259400,4.4433436541116,4.60471022001967,4.41452819591373,4.55860548690308,2185285.39673383,0.0,1.0
2010-04-19,7.85,7.95,7.65,7.65,870400,4.52402693706564,4.58165785346138,4.40876510427416,4.40876510427416,1510300.46793483,0.0,1.0
2010-04-20,8.03,8.03,7.87,7.93,741000,4.62776258657797,4.62776258657797,4.53555312034478,4.57013167018223,1285768.20627264,0.0,1.0
2010-04-21,8.15,8.2,8.01,8.04,855200,4.69691968625286,4.72573514445073,4.61623640329882,4.63352567821754,1483925.73549847,0.0,1.0
2010-04-22,8.15,8.18,8.03,8.03,492400,4.69691968625286,4.71420896117158,4.62776258657797,4.62776258657797,854402.516556881,0.0,1.0
2010-04-23,8.37,8.39,8.07,8.14,852600,4.82370770232349,4.83523388560264,4.65081495313627,4.69115659461328,1479414.26810804,0.0,1.0
2010-04-26,8.49,8.6,8.3,8.38,623400,4.89286480199838,4.95625881003369,4.78336606084647,4.82947079396306,1081711.06584395,0.0,1.0
2010-04-27,8.04,8.58,8.0,8.43,635000,4.63352567821754,4.94473262675454,4.61047331165925,4.85828625216093,1101839.15112433,0.0,1.0
2010-04-28,8.05,8.17,7.97,8.07,761000,4.63928876985712,4.70844586953201,4.59318403674052,4.65081495313627,1320471.80158364,0.0,1.0
2010-04-29,8.66,8.67,8.12,8.12,1630800,4.99083735987113,4.99660045151071,4.67963041133414,4.67963041133414,2829731.16165915,0.0,1.0
2010-04-30,8.62,8.79,8.52,8.62,973900,4.96778499331284,5.0657575511856,4.9101540769171,4.96778499331284,1689891.57366927,0.0,1.0
2010-05-03,8.81,9.01,8.6,8.65,1026400,5.07728373446475,5.19254556725623,4.95625881003369,4.98507426823156,1780988.51136065,0.0,1.0
2010-05-04,8.66,8.78,8.48,8.64,910300,4.99083735987113,5.05999445954602,4.8871017103588,4.97931117659199,1579534.14058028,0.0,1.0
2010-05-05,8.6,8.96,8.33,8.48,856300,4.95625881003369,5.16373010905836,4.80065533576519,4.8871017103588,1485834.43324057,0.0,1.0
2010-05-06,8.26,8.64,7.77,8.5,2148300,4.76031369428817,4.97931117659199,4.47792220394904,4.89862789363795,3727686.69033134,0.0,1.0
2010-05-07,8.14,8.34,7.83,8.27,1330100,4.69115659461328,4.80641842740476,4.51250075378649,4.76607678592775,2307962.60615822,0.0,1.0
2010-05-10,8.64,8.75,8.5,8.67,1005500,4.97931117659199,5.0427051846273,4.89862789363795,4.99660045151071,1744723.25426065,0.0,1.0
2010-05-11,8.89,8.94,8.55,8.55,1599900,5.12338846758134,5.15220392577921,4.92744335183582,4.92744335183582,2776114.10690364,0.0,1.0
2010-05-12,8.98,9.04,8.76,8.9,938600,5.17525629233751,5.20983484217495,5.04846827626687,5.12915155922091,1628639.72794535,0.0,1.0
2010-05-13,8.94,9.42,8.89,9.18,1843200,5.15220392577921,5.42883232447876,5.12338846758134,5.29051812512899,3198283.34386199,0.0,1.0
2010-05-14,8.79,8.9,8.64,8.87,906300,5.0657575511856,5.12915155922091,4.97931117659199,5.11186228430219,1572593.42151808,0.0,1.0
2010-05-17,8.83,8.94,8.48,8.88,1038900,5.08880991774389,5.15220392577921,4.8871017103588,5.11762537594176,1802678.25843003,0.0,1.0
2010-05-18,8.48,9.0,8.41,8.99,811500,4.8871017103588,5.18678247561665,4.84676006888178,5.18101938397708,1408098.37974393,0.0,1.0
2010-05-19,8.23,8.61,8.09,8.42,500300,4.74302441936945,4.96202190167326,4.66234113641541,4.85252316052136,868110.436704727,0.0,1.0
2010-05-20,7.73,8.0,7.68,7.99,1237100,4.45486983739075,4.61047331165925,4.42605437919288,4.60471022001967,2146590.88796206,0.0,1.0
2010-05-21,8.02,8.03,7.49,7.6,899800,4.62199949493839,4.62776258657797,4.31655563804097,4.37994964607628,1561314.753042,0.0,1.0
2010-05-24,7.95,8.11,7.82,8.01,715500,4.58165785346138,4.67386731969456,4.50673766214691,4.61623640329882,1241521.12225111,0.0,1.0
2010-05-25,7.8,7.865,7.46,7.63,727900,4.49521147886777,4.532671574525,4.29926636312225,4.39723892099501,1263037.35134393,0.0,1.0
2010-05-26,7.79,8.23,7.78,7.9,922300,4.48944838722819,4.74302441936945,4.48368529558862,4.55284239526351,1600356.29776688,0.0,1.0
2010-05-27,8.3,8.34,7.91,8.02,1094200,4.78336606084647,4.80641842740476,4.55860548690308,4.62199949493839,1898633.69946495,0.0,1.0
2010-05-28,8.22,8.38,8.0,8.27,550100,4.73726132772988,4.82947079396306,4.61047331165925,4.76607678592775,954522.389029123,0.0,1.0
2010-06-01,8.0,8.21,7.97,8.16,536900,4.61047331165925,4.7314982360903,4.59318403674052,4.70268277789243,931618.016123861,0.0,1.0
2010-06-02,8.01,8.02,7.68,8.0,1243500,4.61623640329882,4.62199949493839,4.42605437919288,4.61047331165925,2157696.03846158,0.0,1.0
2010-06-03,8.07,8.15,7.94,8.1,587000,4.65081495313627,4.69691968625286,4.5758947618218,4.66810422805499,1018550.52237792,0.0,1.0
2010-06-04,7.54,8.0,7.51,7.87,1102700,4.34537109623884,4.61047331165925,4.32808182132012,4.53555312034478,1913382.72747212,0.0,1.0
2010-06-07,7.6,7.78,7.47,7.56,1087800,4.37994964607628,4.48368529558862,4.30502945476182,4.35689727951799,1887528.54896543,0.0,1.0
2010-06-08,7.59,7.67,7.34,7.62,1020600,4.37418655443671,4.4202912875533,4.23010926344736,4.39147582935543,1770924.46872046,0.0,1.0
2010-06-09,7.53,7.77,7.47,7.66,476300,4.33960800459927,4.47792220394904,4.30502945476182,4.41452819591373,826466.122331524,0.0,1.0
2010-06-10,7.74,7.81,7.54,7.66,611400,4.46063292903032,4.50097457050734,4.34537109623884,4.41452819591373,1060888.90865735,0.0,1.0
2010-06-11,7.83,7.87,7.61,7.69,412000,4.51250075378649,4.53555312034478,4.38571273771586,4.43181747083245,714894.063406651,0.0,1.0
2010-06-14,8.02,8.18,7.9,7.95,800700,4.62199949493839,4.71420896117158,4.55284239526351,4.58165785346138,1389358.43827599,0.0,1.0
2010-06-15,8.45,8.74,8.29,8.43,1498700,4.86981243544008,5.03694209298773,4.77760296920689,4.85828625216093,2600513.91462997,0.0,1.0
2010-06-16,8.28,8.49,8.21,8.41,630500,4.77183987756732,4.89286480199838,4.7314982360903,4.84676006888178,1094030.84217935,0.0,1.0
2010-06-17,8.2,8.43,8.055,8.28,516700,4.72573514445073,4.85828625216093,4.6421703156769,4.77183987756732,896567.384859749,0.0,1.0
2010-06-18,8.18,8.31,8.08,8.24,693600,4.71420896117158,4.78912915248604,4.65657804477584,4.74878751100902,1203520.68538557,0.0,1.0
2010-06-21,8.11,8.41,8.1,8.34,773200,4.67386731969456,4.84676006888178,4.66810422805499,4.80641842740476,1341640.99472336,0.0,1.0
2010-06-22,7.85,8.29,7.83,8.12,526500,4.52402693706564,4.77760296920689,4.51250075378649,4.67963041133414,913572.14656214,0.0,1.0
2010-06-23,7.92,8.03,7.72,7.83,399500,4.56436857854265,4.62776258657797,4.44910674575117,4.51250075378649,693204.316337276,0.0,1.0
2010-06-24,7.79,7.89,7.64,7.83,672900,4.48944838722819,4.54707930362393,4.40300201263458,4.51250075378649,1167602.46423868,0.0,1.0
2010-06-25,7.97,8.16,7.65,7.79,1935100,4.59318403674052,4.70268277789243,4.40876510427416,4.48944838722819,3357746.36431605,0.0,1.0
2010-06-28,7.78,8.0,7.75,8.0,318000,4.48368529558862,4.61047331165925,4.4663960206699,4.61047331165925,551787.16544494,0.0,1.0
2010-06-29,7.48,7.64,7.38,7.61,759600,4.3107925464014,4.40300201263458,4.25316163000566,4.38571273771586,1318042.54991187,0.0,1.0
2010-06-30,7.46,7.6,7.36,7.48,708200,4.29926636312225,4.37994964607628,4.24163544672651,4.3107925464014,1228854.3099626,0.0,1.0
2010-07-01,7.5,7.515,7.16,7.43,841800,4.32231872968054,4.3309633671399,4.12637361393503,4.28197708820353,1460674.3266401,0.0,1.0
2010-07-02,7.21,7.55,7.16,7.54,674500,4.16959680123183,4.36622133832182,4.14068142813036,4.36043826370153,1166334.59584468,0.025,1.0
2010-07-06,6.88,7.61,6.82,7.38,807800,3.97875533876214,4.40091978604358,3.94405689104037,4.26790906977683,1396834.82064245,0.0,1.0
2010-07-07,7.25,7.28,6.85,6.9,1073400,4.19272909971301,4.21007832357389,3.96140611490125,3.99032148800272,1856106.08625601,0.0,1.0
2010-07-08,7.25,7.4,7.12,7.35,486100,4.19272909971301,4.27947521901741,4.11754912964919,4.25055984591594,840556.333639879,0.0,1.0
2010-07-09,7.49,7.5,7.18,7.22,423500,4.33152289060006,4.33730596522035,4.15224757737095,4.17537987585212,732309.416368009,0.0,1.0
2010-07-12,7.42,7.61,6.77,7.49,339600,4.291041368258,4.40091978604358,3.9151415179389,4.33152289060006,587230.88027999,0.0,1.0
2010-07-13,7.75,7.81,7.41,7.56,1185700,4.4818828307277,4.51658127844946,4.28525829363771,4.37200441294211,2050293.44743223,0.0,1.0
2010-07-14,7.7,7.8,7.58,7.75,1133000,4.45296745762623,4.51079820382917,4.3835705621827,4.4818828307277,1959165.45158195,0.0,1.0
2010-07-15,7.82,7.9,7.38,7.69,957300,4.52236435306975,4.5686289500321,4.26790906977683,4.44718438300593,1655347.82594828,0.0,1.0
2010-07-16,7.47,7.73,7.44,7.73,781700,4.31995674135947,4.47031668148711,4.30260751749859,4.47031668148711,1351703.1187128,0.0,1.0
2010-07-19,7.54,7.56,7.17,7.48,510200,4.36043826370153,4.37200441294211,4.14646450275066,4.32573981597976,882229.667605568,0.0,1.0
2010-07-20,7.83,7.85,7.26,7.42,765500,4.52814742769005,4.53971357693063,4.1985121743333,4.291041368258,1323690.33820475,0.0,1.0
2010-07-21,7.7,7.91,7.52,7.88,636200,4.45296745762623,4.5744120246524,4.34887211446094,4.55706280079152,1100106.84933489,0.0,1.0
2010-07-22,7.84,7.97,7.64,7.83,1135700,4.53393050231034,4.60911047237416,4.41826900990446,4.52814742769005,1963834.24833329,0.0,1.0
2010-07-23,8.01,8.01,7.62,7.78,762300,4.63224277085534,4.63224277085534,4.40670286066388,4.49923205458858,1318156.94946241,0.0,1.0
2010-07-26,8.26,8.325,8.06,8.06,590000,4.77681963636268,4.81440962139459,4.66115814395681,4.66115814395681,1020218.54936747,0.0,1.0
2010-07-27,8.24,8.42,8.15,8.36,418800,4.76525348712209,4.86934883028738,4.71320581553945,4.83465038256562,724182.251652709,0.0,1.0
2010-07-28,8.15,8.35,8.1,8.21,383900,4.71320581553945,4.82886730794532,4.68429044243798,4.74790426326121,663833.73068165,0.0,1.0
2010-07-29,8.18,8.32,8.06,8.2,451900,4.73055503940033,4.81151808408444,4.66115814395681,4.74212118864092,781418.241456206,0.0,1.0
2010-07-30,8.07,8.29,7.98,8.07,372300,4.6669412185771,4.79416886022356,4.61489354699445,4.6669412185771,643775.196490696,0.0,1.0
2010-08-02,8.35,8.4,8.14,8.2,1264500,4.82886730794532,4.85778268104679,4.70742274091916,4.74212118864092,2186553.14521216,0.0,1.0
2010-08-03,8.16,8.37,8.14,8.29,808200,4.71898889015974,4.84043345718591,4.70742274091916,4.79416886022356,1397526.49423524,0.0,1.0
2010-08-04,8.11,8.32,8.1,8.21,561800,4.69007351705827,4.81151808408444,4.68429044243798,4.74790426326121,971455.561075674,0.0,1.0
2010-08-05,8.11,8.31,8.03,8.06,475400,4.69007351705827,4.80573500946415,4.64380892009592,4.66115814395681,822054.065032708,0.0,1.0
2010-08-06,8.28,8.37,7.45,8.0,628200,4.78838578560327,4.84043345718591,4.30839059211888,4.62645969623504,1086273.37747906,0.0,1.0
2010-08-09,8.41,8.41,8.25,8.37,362000,4.86356575566709,4.86356575566709,4.77103656174239,4.84043345718591,625964.601476314,0.0,1.0
2010-08-10,8.28,8.37,8.06,8.32,927500,4.78838578560327,4.84043345718591,4.66115814395681,4.81151808408444,1603818.14328531,0.0,1.0
2010-08-11,8.0,8.16,7.96,8.1,747000,4.62645969623504,4.71898889015974,4.60332739775387,4.68429044243798,1291700.43453814,0.0,1.0
2010-08-12,7.99,8.0,7.83,7.87,1328200,4.62067662161475,4.62645969623504,4.52814742769005,4.55127972617122,2296702.1648642,0.0,1.0
2010-08-13,7.88,7.97,7.76,7.95,996100,4.55706280079152,4.60911047237416,4.48766590534799,4.59754432313357,1722440.16444905,0.0,1.0
2010-08-16,8.0,8.0,7.8,7.82,1140100,4.62645969623504,4.62645969623504,4.51079820382917,4.52236435306975,1971442.657854,0.0,1.0
2010-08-17,8.27,8.28,7.97,8.08,461500,4.78260271098297,4.78838578560327,4.60911047237416,4.67272429319739,798018.407683203,0.0,1.0
2010-08-18,8.25,8.36,8.15,8.28,950700,4.77103656174239,4.83465038256562,4.71320581553945,4.78838578560327,1643935.21166722,0.0,1.0
2010-08-19,8.0,8.21,7.93,8.21,610200,4.62645969623504,4.74790426326121,4.58597817389299,4.74790426326121,1055148.06580345,0.0,1.0
2010-08-20,7.94,8.02,7.83,7.97,459600,4.59176124851328,4.63802584547563,4.52814742769005,4.60911047237416,794732.958117442,0.0,1.0
2010-08-23,7.84,8.0,7.76,7.98,710800,4.53393050231034,4.62645969623504,4.48766590534799,4.61489354699445,1229103.97439051,0.0,1.0
2010-08-24,7.76,7.86,7.665,7.69,1106900,4.48766590534799,4.54549665155093,4.4327266964552,4.44718438300593,1914033.7496523,0.0,1.0
2010-08-25,7.98,8.05,7.67,7.72,903400,4.61489354699445,4.65537506933651,4.43561823376535,4.46453360686681,1562144.80931962,0.0,1.0
2010-08-26,7.83,8.12,7.83,8.01,492400,4.52814742769005,4.69585659167857,4.52814742769005,4.63224277085534,851450.192726346,0.0,1.0
2010-08-27,8.15,8.15,7.77,7.9,1114800,4.71320581553945,4.71320581553945,4.49344897996828,4.5686289500321,1927694.30310993,0.0,1.0
2010-08-30,7.95,8.19,7.95,8.13,716300,4.59754432313357,4.73633811402062,4.59754432313357,4.70163966629886,1238614.48629139,0.0,1.0
2010-08-31,8.0,8.165,7.84,7.92,591000,4.62645969623504,4.72188042746989,4.53393050231034,4.58019509927269,1021947.73334945,0.0,1.0
2010-09-01,8.29,8.32,8.09,8.17,1085300,4.79416886022356,4.81151808408444,4.67850736781769,4.72477196478004,1876683.37564156,0.0,1.0
2010-09-02,8.4,8.49,8.3,8.33,2101100,4.85778268104679,4.90983035262944,4.79995193484386,4.81730115870474,3633188.4645356,0.0,1.0
2010-09-03,8.55,8.6,8.42,8.5,1425800,4.9445288003512,4.97344417345267,4.86934883028738,4.91561342724973,2465470.52150533,0.0,1.0
2010-09-07,8.43,8.53,8.4,8.48,739400,4.87513190490767,4.93296265111061,4.85778268104679,4.90404727800914,1278558.6362751,0.0,1.0
2010-09-08,8.36,8.57,8.3,8.43,825900,4.83465038256562,4.95609494959179,4.79995193484386,4.87513190490767,1428133.05071627,0.0,1.0
2010-09-09,8.34,8.52,8.25,8.52,597800,4.82308423332503,4.92717957649032,4.77103656174239,4.92717957649032,1033706.18442691,0.0,1.0
2010-09-10,8.4,8.44,8.31,8.37,1542700,4.85778268104679,4.88091497952797,4.80573500946415,4.84043345718591,2667612.12899865,0.0,1.0
2010-09-13,8.64,8.69,8.43,8.5,1147100,4.99657647193385,5.02549184503531,4.87513190490767,4.91561342724973,1983546.94572784,0.0,1.0
2010-09-14,8.7,8.75,8.61,8.64,826200,5.03127491965561,5.06019029275708,4.97922724807296,4.99657647193385,1428651.80591086,0.0,1.0
2010-09-15,8.78,8.83,8.58,8.66,911500,5.07753951661796,5.10645488971943,4.96187802421208,5.00814262117443,1576151.19957365,0.0,1.0
2010-09-16,8.65,8.8,8.5,8.78,546300,5.00235954655414,5.08910566585855,4.91561342724973,5.07753951661796,944653.209355002,0.0,1.0
2010-09-17,8.65,8.76,8.55,8.72,617200,5.00235954655414,5.06597336737737,4.9445288003512,5.0428410688962,1067252.3536773,0.0,1.0
2010-09-20,8.86,8.87,8.625,8.7,1022400,5.12380411358031,5.1295871882006,4.9879018600034,5.03127491965561,1767917.70317509,0.0,1.0
2010-09-21,8.5,8.85,8.5,8.85,747100,4.91561342724973,5.11802103896001,4.91561342724973,5.11802103896001,1291873.35293634,0.0,1.0
2010-09-22,8.44,8.54,8.3,8.49,757400,4.88091497952797,4.93874572573091,4.79995193484386,4.90983035262944,1309683.94795072,0.0,1.0
2010-09-23,8.13,8.41,8.1,8.36,526800,4.70163966629886,4.86356575566709,4.68429044243798,4.83465038256562,910934.121706416,0.0,1.0
2010-09-24,8.62,8.62,8.18,8.28,506200,4.98501032269326,4.98501032269326,4.73055503940033,4.78838578560327,875312.931677653,0.0,1.0
2010-09-27,8.43,8.605,8.25,8.605,469300,4.87513190490767,4.97633571076282,4.77103656174239,4.97633571076282,811506.042742638,0.0,1.0
2010-09-28,8.55,8.56,8.25,8.45,624100,4.9445288003512,4.95031187497149,4.77103656174239,4.88669805414826,1079183.72315295,0.0,1.0
2010-09-29,8.4,8.49,8.3,8.49,670300,4.85778268104679,4.90983035262944,4.79995193484386,4.90983035262944,1159072.02312037,0.0,1.0
2010-09-30,8.35,8.65,8.3,8.47,952600,4.82886730794532,5.00235954655414,4.79995193484386,4.89826420338885,1647220.66123298,0.0,1.0
2010-10-01,8.36,8.46,8.17,8.45,578400,4.83465038256562,4.89248112876856,4.72477196478004,4.88669805414826,1000160.01517652,0.0,1.0
2010-10-04,8.29,8.42,8.1,8.36,1096700,4.79416886022356,4.86934883028738,4.68429044243798,4.83465038256562,1896396.07303612,0.0,1.0
2010-10-05,8.61,8.6275,8.16,8.31,753100,4.9936849346237,5.00383470075098,4.73269094849354,4.81968894387026,1298478.19493815,0.025,1.0
2010-10-06,8.53,8.67,8.53,8.58,379000,4.94728600375611,5.02848413277439,4.94728600375611,4.97628533554836,653463.332733446,0.0,1.0
2010-10-07,8.47,8.66,8.42,8.62,281600,4.91248680560543,5.02268426641594,4.88348747381319,4.99948480098215,485528.428753927,0.0,1.0
2010-10-08,8.43,8.55,8.32,8.46,356300,4.88928734017164,4.95888573647301,4.82548881022871,4.90668693924698,614324.499875795,0.0,1.0
2010-10-11,8.48,8.56,8.37,8.41,647300,4.91828667196388,4.96468560283146,4.85448814202095,4.87768760745474,1116060.19862364,0.0,1.0
2010-10-12,8.51,8.56,8.32,8.46,541100,4.93568627103922,4.96468560283146,4.82548881022871,4.90668693924698,932952.53124556,0.0,1.0
2010-10-13,8.59,8.73,8.5,8.55,624900,4.9820852019068,5.06328333092507,4.92988640468077,4.95888573647301,1077438.61906367,0.0,1.0
2010-10-14,8.63,8.7,8.53,8.6,443500,5.00528466734059,5.04588373184973,4.94728600375611,4.98788506826525,764672.791734257,0.0,1.0
2010-10-15,8.53,8.83,8.485,8.71,961300,4.94728600375611,5.12128199450955,4.9211866051431,5.05168359820818,1657451.98352681,0.0,1.0
2010-10-18,8.68,8.68,8.58,8.58,691300,5.03428399913283,5.03428399913283,4.97628533554836,4.97628533554836,1191924.01561644,0.0,1.0
2010-10-19,8.57,8.775,8.47,8.54,820000,4.97048546918991,5.08938272953809,4.91248680560543,4.95308587011456,1413825.68032038,0.0,1.0
2010-10-20,8.68,8.79,8.61,8.61,730700,5.03428399913283,5.09808252907576,4.9936849346237,4.9936849346237,1259856.61537818,0.0,1.0
2010-10-21,8.6,8.83,8.47,8.75,494000,4.98788506826525,5.12128199450955,4.91248680560543,5.07488306364197,851743.763510085,0.0,1.0
2010-10-22,8.75,8.8,8.61,8.61,559600,5.07488306364197,5.10388239543421,4.9936849346237,4.9936849346237,964849.817935715,0.0,1.0
2010-10-25,8.76,8.87,8.71,8.8,1164900,5.08068293000042,5.14448145994335,5.05168359820818,5.10388239543421,2008494.55488441,0.0,1.0
2010-10-26,8.65,8.74,8.59,8.68,314000,5.01688440005749,5.06908319728352,4.9820852019068,5.03428399913283,541391.784903171,0.0,1.0
2010-10-27,8.6,8.76,8.46,8.57,707700,4.98788506826525,5.08068293000042,4.90668693924698,4.97048546918991,1220200.52922285,0.0,1.0
2010-10-28,8.46,8.73,8.45,8.67,651000,4.90668693924698,5.06328333092507,4.90088707288853,5.02848413277439,1122439.65596167,0.0,1.0
2010-10-29,8.61,8.66,8.42,8.42,668500,4.9936849346237,5.02268426641594,4.88348747381319,4.88348747381319,1152612.7649929,0.0,1.0
2010-11-01,8.7,8.88,8.55,8.67,825300,5.04588373184973,5.15028132630179,4.95888573647301,5.02848413277439,1422963.8219127,0.0,1.0
2010-11-02,8.81,8.99,8.745,8.81,1054900,5.10968226179266,5.21407985624472,5.07198313046275,5.10968226179266,1818835.01240241,0.0,1.0
2010-11-03,8.79,8.94,8.68,8.8,457000,5.09808252907576,5.18508052445248,5.03428399913283,5.10388239543421,787949.190129775,0.0,1.0
2010-11-04,9.02,9.04,8.84,8.92,686400,5.23147945532007,5.24307918803696,5.127081860868,5.17348079173559,1183475.5450877,0.0,1.0
2010-11-05,9.15,9.34,9.04,9.12,372600,5.30687771797989,5.4170751787904,5.24307918803696,5.28947811890454,642428.595716311,0.0,1.0
2010-11-08,9.17,9.29,9.12,9.12,770900,5.31847745069678,5.38807584699816,5.28947811890454,5.28947811890454,1329168.55726705,0.0,1.0
2010-11-09,8.97,9.23,8.88,9.22,963600,5.20248012352783,5.35327664884747,5.15028132630179,5.34747678248903,1661417.59214234,0.0,1.0
2010-11-10,8.98,9.06,8.81,8.98,577300,5.20827998988627,5.25467892075386,5.10968226179266,5.20827998988627,995367.762498729,0.0,1.0
2010-11-11,8.89,8.99,8.85,8.86,295400,5.15608119266024,5.21407985624472,5.13288172722645,5.1386815935849,509322.080447124,0.0,1.0
2010-11-12,8.69,8.89,8.64,8.77,485800,5.04008386549128,5.15608119266024,5.01108453369904,5.08648279635887,837605.506706881,0.0,1.0
2010-11-15,8.54,8.7899,8.52,8.76,396600,4.95308587011456,5.09802453041218,4.94148613739767,5.08068293000042,683808.859530566,0.0,1.0
2010-11-16,8.22,8.48,8.08,8.46,596400,4.76749014664423,4.91828667196388,4.68629201762596,4.90668693924698,1028299.55578424,0.0,1.0
2010-11-17,8.24,8.25,8.13,8.22,547300,4.77908987936112,4.78488974571957,4.7152913494182,4.76749014664423,943642.43273091,0.0,1.0
2010-11-18,8.23,8.37,8.23,8.32,471200,4.77329001300268,4.85448814202095,4.77329001300268,4.82548881022871,812432.512886542,0.0,1.0
2010-11-19,8.22,8.24,8.06,8.19,400700,4.76749014664423,4.77908987936112,4.67469228490906,4.75009054756888,690877.987932168,0.0,1.0
2010-11-22,8.34,8.4,8.21,8.21,559500,4.8370885429456,4.87188774109629,4.76169028028578,4.76169028028578,964677.400169823,0.0,1.0
2010-11-23,8.19,8.275,8.09,8.25,458900,4.75009054756888,4.79938941161569,4.6920918839844,4.78488974571957,791225.127681737,0.0,1.0
2010-11-24,8.41,8.43,8.23,8.29,347200,4.87768760745474,4.88928734017164,4.77329001300268,4.80808921115336,598634.483179557,0.0,1.0
2010-11-26,8.41,8.41,8.25,8.35,208100,4.87768760745474,4.87768760745474,4.78488974571957,4.84288840930405,358801.37082277,0.0,1.0
2010-11-29,8.41,8.42,8.22,8.33,389200,4.87768760745474,4.88348747381319,4.76749014664423,4.83128867658716,671049.944854504,0.0,1.0
2010-11-30,8.27,8.39,8.22,8.29,727500,4.79648947843647,4.86608787473784,4.76749014664423,4.80808921115336,1254339.24686961,0.0,1.0
2010-12-01,8.38,8.45,8.29,8.44,1395600,4.8602880083794,4.90088707288853,4.80808921115336,4.89508720653008,2406262.34079893,0.0,1.0
2010-12-02,8.65,8.8,8.3799,8.41,1943700,5.01688440005749,5.10388239543421,4.86023000971581,4.87768760745474,3351284.11565699,0.0,1.0
2010-12-03,8.66,8.67,8.53,8.61,509600,5.02268426641594,5.02848413277439,4.94728600375611,4.9936849346237,878640.93498935,0.0,1.0
2010-12-06,8.61,8.68,8.28,8.65,880800,4.9936849346237,5.03428399913283,4.80228934479492,5.01688440005749,1518655.68198316,0.0,1.0
2010-12-07,8.7,8.78,8.65,8.73,1081100,5.04588373184973,5.09228266271731,5.01688440005749,5.06328333092507,1864008.4670663,0.0,1.0
2010-12-08,8.62,8.79,8.57,8.73,716200,4.99948480098215,5.09808252907576,4.97048546918991,5.06328333092507,1234856.03932373,0.0,1.0
2010-12-09,8.64,8.75,8.62,8.68,397200,5.01108453369904,5.07488306364197,4.99948480098215,5.03428399913283,684843.366125923,0.0,1.0
2010-12-10,8.79,8.79,8.57,8.65,736000,5.09808252907576,5.09808252907576,4.97048546918991,5.01688440005749,1268994.75697049,0.0,1.0
2010-12-13,9.0,9.07,8.79,8.83,1140500,5.21987972260317,5.26047878711231,5.09808252907576,5.12128199450955,1966424.62000658,0.0,1.0
2010-12-14,8.98,9.08,8.95,9.01,1048100,5.20827998988627,5.26627865347075,5.19088039081093,5.22567958896162,1807110.6043217,0.0,1.0
2010-12-15,8.95,9.085,8.88,8.98,1376600,5.19088039081093,5.26917858664998,5.15028132630179,5.20827998988627,2373502.96527932,0.0,1.0
2010-12-16,8.99,9.09,8.92,8.99,1690500,5.21407985624472,5.2720785198292,5.17348079173559,5.21407985624472,2914722.3324166,0.0,1.0
2010-12-17,9.04,9.07,8.86,8.98,1325700,5.24307918803696,5.26047878711231,5.1386815935849,5.20827998988627,2285742.32243992,0.0,1.0
2010-12-20,9.18,9.31,9.02,9.09,544000,5.32427731705523,5.39967557971506,5.23147945532007,5.2720785198292,937952.64645645,0.0,1.0
2010-12-21,9.31,9.38,9.17,9.21,406300,5.39967557971506,5.44027464422419,5.31847745069678,5.34167691613058,700533.38282216,0.0,1.0
2010-12-22,9.28,9.43,9.23,9.31,522800,5.38227598063971,5.46927397601643,5.35327664884747,5.39967557971506,901400.080087191,0.0,1.0
2010-12-23,9.2,9.33,9.17,9.27,279000,5.33587704977213,5.41127531243195,5.31847745069678,5.37647611428126,481045.566840716,0.0,1.0
2010-12-27,9.24,9.29,9.12,9.15,360200,5.35907651520592,5.38807584699816,5.28947811890454,5.30687771797989,621048.792745612,0.0,1.0
2010-12-28,9.35,9.36,9.18,9.28,270300,5.42287504514885,5.4286749115073,5.32427731705523,5.38227598063971,466045.221208048,0.0,1.0
2010-12-29,9.42,9.43,9.25,9.35,343000,5.46347410965798,5.46927397601643,5.36487638156437,5.42287504514885,591392.937012063,0.0,1.0
2010-12-30,9.56,9.62,9.39,9.43,407100,5.54467223867626,5.57947143682694,5.44607451058264,5.46927397601643,701912.724949302,0.0,1.0
2010-12-31,9.53,9.62,9.45,9.51,464200,5.52727263960091,5.57947143682694,5.48087370873333,5.51567290688402,800363.269274051,0.0,1.0
2011-01-03,9.67,9.79,9.55,9.61,789800,5.60847076861918,5.67806916492056,5.53887237231781,5.57367157046849,1361755.51502078,0.0,1.0
2011-01-04,9.37,9.69,9.18,9.67,850300,5.43447477786574,5.62007050133608,5.32427731705523,5.60847076861918,1466068.26338588,0.0,1.0
2011-01-05,9.38,9.4,9.23,9.31,1739700,5.48087370873333,5.49256000661975,5.39322647458514,5.43997166613084,2977332.97047111,0.07,1.0
2011-01-06,9.32,9.52,9.26,9.38,466800,5.44581481507405,5.5626777939383,5.41075592141478,5.48087370873333,798884.307993283,0.0,1.0
2011-01-07,9.33,9.38,9.17,9.36,683200,5.45165796401727,5.48087370873333,5.35816758092587,5.4691874108469,1169232.56045632,0.0,1.0
2011-01-10,9.32,9.34,9.2,9.26,769700,5.44581481507405,5.45750111296048,5.3756970277555,5.41075592141478,1317269.17708318,0.0,1.0
2011-01-11,9.23,9.39,9.21,9.39,985400,5.39322647458514,5.48671685767654,5.38154017669872,5.48671685767654,1686419.44536543,0.0,1.0
2011-01-12,9.2,9.33,9.18,9.29,913200,5.3756970277555,5.45165796401727,5.36401072986908,5.42828536824442,1562855.93414624,0.0,1.0
2011-01-13,9.2,9.24,9.15,9.16,645000,5.3756970277555,5.39906962352835,5.34648128303944,5.35232443198265,1103856.85230434,0.0,1.0
2011-01-14,9.2,9.26,9.13,9.22,1573600,5.3756970277555,5.41075592141478,5.33479498515302,5.38738332564193,2693068.43842808,0.0,1.0
2011-01-18,9.45,9.49,9.18,9.19,954300,5.52177575133582,5.54514834710867,5.36401072986908,5.36985387881229,1633194.71961866,0.0,1.0
2011-01-19,9.22,9.45,9.17,9.44,434000,5.38738332564193,5.52177575133582,5.35816758092587,5.5159326023926,742750.192093154,0.0,1.0
2011-01-20,9.26,9.35,9.15,9.19,762100,5.41075592141478,5.46334426190369,5.34648128303944,5.36985387881229,1304262.49169169,0.0,1.0
2011-01-21,9.35,9.36,9.19,9.34,739800,5.46334426190369,5.4691874108469,5.36985387881229,5.45750111296048,1266098.13850349,0.0,1.0
2011-01-24,9.39,9.45,9.29,9.37,823200,5.48671685767654,5.52177575133582,5.42828536824442,5.47503055979011,1408829.3966154,0.0,1.0
2011-01-25,9.43,9.46,9.311,9.35,1263300,5.51008945344939,5.52761890027903,5.44055598102516,5.46334426190369,2162019.1651412,0.0,1.0
2011-01-26,9.59,9.65,9.4,9.48,1261100,5.60357983654079,5.63863873020007,5.49256000661975,5.53930519816545,2158254.07200156,0.0,1.0
2011-01-27,9.7,9.77,9.57,9.62,2123700,5.66785447491613,5.70875651751862,5.59189353865437,5.62110928337043,3634512.86393602,0.0,1.0
2011-01-28,9.51,9.74,9.43,9.71,1177800,5.55683464499509,5.69122707068898,5.51008945344939,5.67369762385934,2015693.95448691,0.0,1.0
2011-01-31,9.66,9.75,9.53,9.56,886200,5.64448187914328,5.69707021963219,5.56852094288152,5.58605038971115,1516647.97288699,0.0,1.0
2011-02-01,9.71,9.72,9.55,9.7,1424000,5.67369762385934,5.67954077280255,5.58020724076794,5.66785447491613,2437042.10493238,0.0,1.0
2011-02-02,9.71,9.9,9.69,9.72,1532500,5.67369762385934,5.78471745378038,5.66201132597292,5.67954077280255,2622729.65295567,0.0,1.0
2011-02-03,9.85,9.89,9.62,9.68,748800,5.75550170906432,5.77887430483717,5.62110928337043,5.6561681770297,1281500.79225658,0.0,1.0
2011-02-04,9.85,9.89,9.7,9.87,540300,5.75550170906432,5.77887430483717,5.66785447491613,5.76718800695074,924672.6469768,0.0,1.0
2011-02-07,10.03,10.05,9.81,9.85,600500,5.86067839004214,5.87236468792857,5.73212911329147,5.75550170906432,1027699.28652521,0.0,1.0
2011-02-08,10.1,10.22,10.0,10.04,642500,5.90158043264463,5.97169821996318,5.8431489432125,5.86652153898535,1099578.33737293,0.0,1.0
2011-02-09,10.0,10.06,9.9,10.04,458000,5.8431489432125,5.87820783687178,5.78471745378038,5.86652153898535,783823.935434712,0.0,1.0
2011-02-10,10.01,10.14,9.93,9.93,489600,5.84899209215572,5.92495302841748,5.80224690061002,5.80224690061002,837904.364167761,0.0,1.0
2011-02-11,10.17,10.17,9.97,9.98,330500,5.94248247524712,5.94248247524712,5.82561949638287,5.83146264532608,565619.67393269,0.0,1.0
2011-02-14,10.13,10.1857,10.09,10.17,208700,5.91910987947427,5.95165621908796,5.89573728370142,5.94248247524712,357170.426474289,0.0,1.0
2011-02-15,10.01,10.12,9.77,9.77,1047000,5.84899209215572,5.91326673053105,5.70875651751862,5.70875651751862,1791842.05327542,0.0,1.0
2011-02-16,10.09,10.11,9.97,10.03,535300,5.89573728370142,5.90742358158784,5.82561949638287,5.86067839004214,916115.617113975,0.0,1.0
2011-02-17,10.09,10.09,9.975,10.07,567200,5.89573728370142,5.89573728370142,5.82854107085447,5.88405098581499,970709.467638795,0.0,1.0
2011-02-18,10.14,10.24,10.01,10.09,619000,5.92495302841748,5.9833845178496,5.84899209215572,5.89573728370142,1059360.29701766,0.0,1.0
2011-02-22,10.04,10.14,9.89,10.02,854000,5.86652153898535,5.92495302841748,5.77887430483717,5.85483524109893,1461540.7005704,0.0,1.0
2011-02-23,9.92,10.07,9.73,10.02,1067400,5.7964037516668,5.88405098581499,5.68538392174577,5.85483524109893,1826754.73511575,0.0,1.0
2011-02-24,9.86,9.98,9.61,9.89,852200,5.76134485800753,5.83146264532608,5.61526613442722,5.77887430483717,1458460.16981978,0.0,1.0
2011-02-25,9.97,10.0,9.78,9.87,672800,5.82561949638287,5.8431489432125,5.71459966646183,5.76718800695074,1151433.93834165,0.0,1.0
2011-02-28,10.25,10.29,10.0,10.0,1908900,5.98922766679282,6.01260026256567,5.8431489432125,5.8431489432125,3266902.86102908,0.0,1.0
2011-03-01,9.95,10.31,9.87,10.31,1032100,5.81393319849644,6.02428656045209,5.76718800695074,6.02428656045209,1766342.1042842,0.0,1.0
2011-03-02,9.94,10.01,9.77,9.91,874700,5.80809004955323,5.84899209215572,5.70875651751862,5.79056060272359,1496966.80420249,0.0,1.0
2011-03-03,10.2,10.2,10.04,10.07,926000,5.96001192207675,5.96001192207675,5.86652153898535,5.88405098581499,1584761.93059507,0.0,1.0
2011-03-04,10.22,10.23,10.07,10.18,983100,5.97169821996318,5.97754136890639,5.88405098581499,5.94832562419033,1682483.21162853,0.0,1.0
2011-03-07,10.25,10.3298,10.13,10.27,1250700,5.98922766679282,6.03585599535965,5.91910987947427,6.00091396467924,2140455.44988688,0.0,1.0
2011-03-08,10.54,10.57,10.23,10.27,838700,6.15867898614598,6.17620843297562,5.97754136890639,6.00091396467924,1435356.18919016,0.0,1.0
2011-03-09,10.42,10.6,10.41,10.54,660500,6.08856119882743,6.19373787980525,6.08271804988422,6.15867898614598,1130383.6448791,0.0,1.0
2011-03-10,10.26,10.36,10.2,10.3,1330600,5.99507081573603,6.05350230516815,5.96001192207675,6.01844341150888,2277196.78709482,0.0,1.0
2011-03-11,10.32,10.37,10.15,10.19,859900,6.0301297093953,6.05934545411137,5.93079617736069,5.95416877313354,1471637.99580853,0.0,1.0
2011-03-14,10.24,10.31,10.16,10.25,1201000,5.9833845178496,6.02428656045209,5.9366393263039,5.98922766679282,2055398.57305041,0.0,1.0
2011-03-15,10.11,10.13,9.9101,9.99,751300,5.90742358158784,5.91910987947427,5.79061903421302,5.83730579426929,1285779.30718799,0.0,1.0
2011-03-16,9.91,10.07,9.77,10.07,1099000,5.79056060272359,5.88405098581499,5.70875651751862,5.88405098581499,1880835.16384879,0.0,1.0
2011-03-17,10.06,10.08,9.9,10.02,876200,5.87820783687178,5.8898941347582,5.78471745378038,5.85483524109893,1499533.91316134,0.0,1.0
2011-03-18,10.29,10.3,10.07,10.15,857300,6.01260026256567,6.01844341150888,5.88405098581499,5.93079617736069,1467188.34027986,0.0,1.0
2011-03-21,10.57,10.6,10.37,10.41,1266200,6.17620843297562,6.19373787980525,6.05934545411137,6.08271804988422,2166982.24246164,0.0,1.0
2011-03-22,10.52,10.61,10.43,10.56,576500,6.14699268825955,6.19958102874847,6.09440434777064,6.1703652840324,986625.543183649,0.0,1.0
2011-03-23,10.42,10.5,10.3,10.48,578500,6.08856119882743,6.13530639037313,6.01844341150888,6.1236200924867,990048.355128778,0.0,1.0
2011-03-24,10.38,10.54,10.33,10.48,476000,6.06518860305458,6.15867898614598,6.03597285833852,6.1236200924867,814629.242940879,0.0,1.0
2011-03-25,10.41,10.58,10.4,10.45,1050200,6.08271804988422,6.18205158191883,6.076874900941,6.10609064565707,1797318.55238763,0.0,1.0
2011-03-28,10.25,10.43,10.23,10.43,408300,5.98922766679282,6.09440434777064,5.97754136890639,6.09440434777064,698767.058598237,0.0,1.0
2011-03-29,10.36,10.38,10.16,10.27,440900,6.05350230516815,6.06518860305458,5.9366393263039,6.00091396467924,754558.893303853,0.0,1.0
2011-03-30,10.47,10.63,10.39,10.44,1018100,6.11777694354349,6.21126732663489,6.07103175199779,6.10024749671385,1742382.4206683,0.0,1.0
2011-03-31,10.52,10.6,10.47,10.47,1185900,6.14699268825955,6.19373787980525,6.11777694354349,6.11777694354349,2029556.34286468,0.0,1.0
2011-04-01,10.5,10.64,10.4,10.59,633000,6.13530639037313,6.2171104755781,6.076874900941,6.18789473086204,1083319.98063356,0.0,1.0
2011-04-04,10.43,10.59,10.38,10.54,723700,6.09440434777064,6.18789473086204,6.06518860305458,6.15867898614598,1238544.5023452,0.0,1.0
2011-04-05,10.39,10.57,10.31,10.38,1095500,6.11193379460028,6.21781907689364,6.06487366913656,6.10605127891731,1862298.47745666,0.07,1.0
2011-04-06,10.44,10.53,10.35,10.53,627300,6.1413463730151,6.19428901416178,6.08840373186842,6.19428901416178,1066380.49740626,0.0,1.0
2011-04-07,10.18,10.46,10.17,10.46,764400,5.98840096525802,6.15311140438103,5.98251844957506,6.15311140438103,1299444.0494458,0.0,1.0
2011-04-08,10.05,10.3,9.9899,10.23,606600,5.91192826137948,6.0589911534536,5.87657434212486,6.01781354367284,1031191.47094953,0.0,1.0
2011-04-11,10.07,10.188,10.03,10.05,720200,5.92369329274541,5.99310697780439,5.90016323001355,5.91192826137948,1224306.12821934,0.0,1.0
2011-04-12,10.15,10.29,9.99,10.02,861600,5.97075341820913,6.05310863777063,5.87663316728169,5.89428071433059,1464679.47802525,0.0,1.0
2011-04-13,10.14,10.315,10.07,10.2,547000,5.96487090252616,6.06781492697804,5.92369329274541,6.00016599662395,929874.274001637,0.0,1.0
2011-04-14,10.47,10.48,10.01,10.04,731200,6.158993920064,6.16487643574696,5.88839819864762,5.90604574569652,1243005.61087751,0.0,1.0
2011-04-15,10.57,10.75,10.45,10.46,1514200,6.21781907689364,6.32370435918701,6.14722888869807,6.15311140438103,2574068.7855453,0.0,1.0
2011-04-18,10.51,10.6,10.38,10.45,929000,6.18252398279586,6.23546662394254,6.10605127891731,6.14722888869807,1579256.30813075,0.0,1.0
2011-04-19,10.59,10.7,10.47,10.55,836000,6.22958410825957,6.29429178077218,6.158993920064,6.20605404552771,1421160.68202078,0.0,1.0
2011-04-20,10.72,10.77,10.6,10.73,396100,6.30605681213811,6.33546939055294,6.23546662394254,6.31193932782108,673351.370990947,0.0,1.0
2011-04-21,10.86,10.91,10.66,10.79,571000,6.38841203169962,6.41782461011444,6.27076171804033,6.34723442191886,970673.145255821,0.0,1.0
2011-04-25,10.99,11.0,10.79,10.87,567900,6.46488473557816,6.47076725126112,6.34723442191886,6.39429454738258,965403.291052156,0.0,1.0
2011-04-26,11.12,11.32,10.93,11.04,1100000,6.5413574394567,6.65900775311599,6.42958964148037,6.49429731399298,1869948.26581682,0.0,1.0
2011-04-27,11.06,11.15,11.05,11.14,382900,6.50606234535891,6.55900498650559,6.50017982967595,6.55312247082263,650911.991801145,0.0,1.0
2011-04-28,11.3,11.37,11.02,11.02,1379000,6.64724272175006,6.68842033153082,6.48253228262705,6.48253228262705,2344235.14414672,0.0,1.0
2011-04-29,11.36,11.45,11.155,11.35,591000,6.68253781584785,6.73548045699453,6.56194624434707,6.67665530016489,1004672.20463431,0.0,1.0
2011-05-02,11.26,11.48,11.06,11.43,1124400,6.6237126590182,6.75312800404343,6.50606234535891,6.7237154256286,1911427.11825857,0.0,1.0
2011-05-03,11.18,11.35,11.01,11.24,770800,6.57665253355449,6.67665530016489,6.47664976694409,6.61194762765227,1310323.74844691,0.0,1.0
2011-05-04,11.07,11.25,10.99,11.2,691000,6.51194486104188,6.61783014333524,6.46488473557816,6.58841756492042,1174667.50152675,0.0,1.0
2011-05-05,11.08,11.25,10.85,11.0,855500,6.51782737672484,6.61783014333524,6.38252951601665,6.47076725126112,1454309.76491481,0.0,1.0
2011-05-06,10.92,11.3,10.79,11.18,578000,6.42370712579741,6.64724272175006,6.34723442191886,6.57665253355449,982572.816038291,0.0,1.0
2011-05-09,11.1,11.12,10.84,10.94,399600,6.52959240809077,6.5413574394567,6.37664700033369,6.43547215716333,679301.206382182,0.0,1.0
2011-05-10,11.39,11.4,11.16,11.17,411400,6.70018536289674,6.70606787857971,6.56488750218856,6.57077001787152,699360.651415491,0.0,1.0
2011-05-11,11.05,11.39,10.96,11.37,795800,6.50017982967595,6.70018536289674,6.44723718852927,6.68842033153082,1352822.57267002,0.0,1.0
2011-05-12,11.05,11.12,10.9,11.0,482000,6.50017982967595,6.5413574394567,6.41194209443148,6.47076725126112,819377.331021551,0.0,1.0
2011-05-13,10.8,11.08,10.74,11.05,655000,6.35311693760183,6.51782737672484,6.31782184350404,6.50017982967595,1113469.19464547,0.0,1.0
2011-05-16,10.94,10.98,10.67,10.75,572200,6.43547215716333,6.45900221989519,6.27664423372329,6.32370435918701,972713.088818531,0.0,1.0
2011-05-17,10.95,11.05,10.835,10.91,759900,6.4413546728463,6.50017982967595,6.37370574249221,6.41782461011444,1291794.26108564,0.0,1.0
2011-05-18,11.08,11.14,10.88,11.0,703000,6.51782737672484,6.55312247082263,6.40017706306555,6.47076725126112,1195066.93715384,0.0,1.0
2011-05-19,11.08,11.3,11.04,11.14,456600,6.51782737672484,6.64724272175006,6.49429731399298,6.55312247082263,776198.525610872,0.0,1.0
2011-05-20,10.91,11.15,10.85,11.05,468600,6.41782461011444,6.55900498650559,6.38252951601665,6.50017982967595,796597.961237965,0.0,1.0
2011-05-23,10.73,10.77,10.66,10.77,590800,6.31193932782108,6.33546939055294,6.27076171804033,6.33546939055294,1004332.21404052,0.0,1.0
2011-05-24,10.74,10.89,10.64,10.79,749800,6.31782184350404,6.40605957874851,6.2589966866744,6.34723442191886,1274624.7360995,0.0,1.0
2011-05-25,10.87,10.94,10.59,10.74,349400,6.39429454738258,6.43547215716333,6.22958410825957,6.31782184350404,593963.567342179,0.0,1.0
2011-05-26,10.95,10.98,10.745,10.86,536800,6.4413546728463,6.45900221989519,6.32076310134552,6.38841203169962,912534.753718607,0.0,1.0
2011-05-27,11.02,11.11,10.94,10.99,239200,6.48253228262705,6.53547492377373,6.43547215716333,6.46488473557816,406628.750166712,0.0,1.0
2011-05-31,11.27,11.28,11.11,11.15,1743100,6.62959517470117,6.63547769038413,6.53547492377373,6.55900498650559,2963188.02013209,0.0,1.0
2011-06-01,10.81,11.3,10.78,11.21,745900,6.3589994532848,6.64724272175006,6.3413519062359,6.59430008060338,1267994.91952069,0.0,1.0
2011-06-02,10.81,10.99,10.681,10.86,632000,6.3589994532848,6.46488473557816,6.28311500097455,6.38841203169962,1074370.27636021,0.0,1.0
2011-06-03,10.76,10.86,10.6,10.66,534500,6.32958687486997,6.38841203169962,6.23546662394254,6.27076171804033,908624.861890082,0.0,1.0
2011-06-06,10.62,10.82,10.54,10.76,629000,6.24723165530847,6.36488196896776,6.20017152984475,6.32958687486997,1069270.41745343,0.0,1.0
2011-06-07,10.72,10.89,10.64,10.72,406200,6.30605681213811,6.40605957874851,6.2589966866744,6.30605681213811,690520.895977084,0.0,1.0
2011-06-08,10.64,10.79,10.6,10.69,565700,6.2589966866744,6.34723442191886,6.23546662394254,6.28840926508922,961663.394520522,0.0,1.0
2011-06-09,10.5,10.71,10.45,10.7,538100,6.17664146711289,6.30017429645515,6.14722888869807,6.29429178077218,914744.692578209,0.0,1.0
2011-06-10,10.15,10.5,10.11,10.45,1049800,5.97075341820913,6.17664146711289,5.94722335547727,6.14722888869807,1784610.62677681,0.0,1.0
2011-06-13,9.93,10.19,9.93,10.13,1166400,5.8413380731839,5.99428348094099,5.8413380731839,5.9589883868432,1982825.1429534,0.0,1.0
2011-06-14,10.14,10.17,9.97,10.04,1633300,5.96487090252616,5.98251844957506,5.86486813591576,5.90604574569652,2776533.18414419,0.0,1.0
2011-06-15,9.97,10.19,9.84,10.05,1031700,5.86486813591576,5.99428348094099,5.78839543203722,5.91192826137948,1753841.47803928,0.0,1.0
2011-06-16,10.1,10.2,9.87,9.98,1576000,5.9413408397943,6.00016599662395,5.80604297908612,5.87075065159873,2679125.87902483,0.0,1.0
2011-06-17,10.14,10.22,10.05,10.18,1219800,5.96487090252616,6.01193102798988,5.91192826137948,5.98840096525802,2073602.63149396,0.0,1.0
2011-06-20,10.19,10.22,10.1,10.13,1117000,5.99428348094099,6.01193102798988,5.9413408397943,5.9589883868432,1898847.46628853,0.0,1.0
2011-06-21,10.29,10.3,10.14,10.27,1845400,6.05310863777063,6.0589911534536,5.96487090252616,6.0413436064047,3137093.20885305,0.0,1.0
2011-06-22,10.38,10.5,10.19,10.22,2485300,6.10605127891731,6.17664146711289,5.99428348094099,6.01193102798988,4224893.11366777,0.0,1.0
2011-06-23,10.31,10.42,9.99,10.23,2619500,6.06487366913656,6.12958134164917,5.87663316728169,6.01781354367284,4453026.80209742,0.0,1.0
2011-06-24,10.28,10.44,10.19,10.35,908000,6.04722612208767,6.1413463730151,5.99428348094099,6.08840373186842,1543557.29578334,0.0,1.0
2011-06-27,10.33,10.39,10.26,10.26,486300,6.07663870050249,6.11193379460028,6.03546109072174,6.03546109072174,826687.128787927,0.0,1.0
2011-06-28,10.41,10.51,10.26,10.35,584500,6.12369882596621,6.18252398279586,6.03546109072174,6.08840373186842,993622.5103363,0.0,1.0
2011-06-29,10.45,10.53,10.38,10.47,611000,6.14722888869807,6.19428901416178,6.10605127891731,6.158993920064,1038671.2640128,0.0,1.0
2011-06-30,10.52,10.57,10.41,10.49,498500,6.18840649847882,6.21781907689364,6.12369882596621,6.17075895142993,847426.555008804,0.0,1.0
2011-07-01,10.78,10.81,10.45,10.54,622300,6.3413519062359,6.3589994532848,6.14722888869807,6.20017152984475,1057880.73256164,0.0,1.0
2011-07-05,10.77,10.83,10.69,10.74,612400,6.37664700033369,6.41217149615728,6.32928100590224,6.3588847524219,1034328.54283056,0.07,1.0
2011-07-06,10.87,10.95,10.71,10.73,450300,6.435854493373,6.48322048780445,6.3411225045101,6.35296400311796,760545.628407251,0.0,1.0
2011-07-07,10.95,11.0,10.87,10.97,870300,6.48322048780445,6.5128242343241,6.435854493373,6.49506198641231,1469915.30180509,0.0,1.0
2011-07-08,10.83,10.85,10.67,10.79,908800,6.41217149615728,6.42401299476514,6.31743950729438,6.38848849894155,1534940.85519989,0.0,1.0
2011-07-11,10.55,10.7,10.48,10.7,848400,6.24639051564721,6.33520175520617,6.20494527051969,6.33520175520617,1432926.74026363,0.0,1.0
2011-07-12,10.58,10.8,10.4696,10.51,560900,6.264152763559,6.39440924824548,6.1987876912436,6.22270751843148,947346.309068681,0.0,1.0
2011-07-13,10.55,10.7,10.54,10.65,496100,6.24639051564721,6.33520175520617,6.24046976634328,6.30559800868652,837900.702315872,0.0,1.0
2011-07-14,10.4,10.58,10.29,10.56,397600,6.15757927608824,6.264152763559,6.092451033745,6.25231126495114,671536.624149952,0.0,1.0
2011-07-15,10.63,10.66,10.36,10.43,1230300,6.29375651007865,6.31151875799045,6.13389627887252,6.17534152400003,2077946.45043181,0.0,1.0
2011-07-18,10.49,10.67,10.32,10.59,951800,6.21086601982362,6.31743950729438,6.11021328165679,6.27007351286293,1607566.79795253,0.0,1.0
2011-07-19,10.78,10.86,10.55,10.59,1422600,6.38256774963762,6.42993374406907,6.24639051564721,6.27007351286293,2402736.42232324,0.0,1.0
2011-07-20,11.05,11.06,10.7599,10.79,1156000,6.54242798084376,6.54834873014769,6.37066704353672,6.38848849894155,1952455.5772569,0.0,1.0
2011-07-21,11.1,11.29,11.08,11.1,1466000,6.57203172736341,6.6845259641381,6.56019022875555,6.57203172736341,2476037.95524102,0.0,1.0
2011-07-22,11.15,11.17,11.04,11.13,513900,6.60163547388307,6.61347697249093,6.53650723153982,6.5897939752752,867964.464664638,0.0,1.0
2011-07-25,10.93,11.1,10.87,10.99,1071200,6.47137898919658,6.57203172736341,6.435854493373,6.50690348502017,1809230.46224705,0.0,1.0
2011-07-26,10.95,11.07,10.78,10.91,713100,6.48322048780445,6.55426947945162,6.38256774963762,6.45953749058872,1204408.36690475,0.0,1.0
2011-07-27,10.57,10.93,10.55,10.92,884600,6.25823201425507,6.47137898919658,6.24639051564721,6.46545823989265,1494067.65020887,0.0,1.0
2011-07-28,10.66,10.74,10.441,10.57,767500,6.31151875799045,6.3588847524219,6.18185434823436,6.25823201425507,1296288.6293639,0.0,1.0
2011-07-29,10.65,10.71,10.44,10.54,727300,6.30559800868652,6.3411225045101,6.18126227330397,6.24046976634328,1228391.81776725,0.0,1.0
2011-08-01,10.59,10.789,10.4,10.76,848900,6.27007351286293,6.38789642401116,6.15757927608824,6.37072625102976,1433771.22797006,0.0,1.0
2011-08-02,10.31,10.685,10.31,10.53,1003400,6.10429253235286,6.32632063125028,6.10429253235286,6.23454901703934,1694717.92925569,0.0,1.0
2011-08-03,10.31,10.41,9.94,10.31,702400,6.10429253235286,6.16350002539217,5.88522480810742,6.10429253235286,1186336.32998724,0.0,1.0
2011-08-04,9.68,10.21,9.66,10.19,1158600,5.73128532620521,6.04508503931355,5.71944382759735,6.03324354070569,1956846.91333032,0.0,1.0
2011-08-05,9.6,10.3,9.47,10.13,2770900,5.68391933177376,6.09837178304893,5.60694959082266,5.99771904488211,4679981.97147158,0.0,1.0
2011-08-08,8.72,9.53,8.71,9.19,2288300,5.16289339302783,5.64247408664624,5.1569726437239,5.44116861031259,3864882.43722921,0.0,1.0
2011-08-09,9.45,9.47,8.5,8.9,2771000,5.5951080922148,5.60694959082266,5.03263690834135,5.26946688049859,4680150.86901286,0.0,1.0
2011-08-10,9.08,9.62,8.65,9.09,1857400,5.37604036796935,5.69576083038162,5.12144814790032,5.38196111727328,3137102.93183129,0.0,1.0
2011-08-11,9.61,9.84,9.01,9.15,1340000,5.68984008107769,5.82601731506811,5.33459512284183,5.41748561309687,2263227.05322167,0.0,1.0
2011-08-12,9.63,9.83,9.49,9.73,681300,5.70168157968556,5.82009656576417,5.61879108943052,5.76088907272486,1150698.94877606,0.0,1.0
2011-08-15,10.24,10.28,9.67,9.74,1089400,6.06284728722535,6.08653028444107,5.72536457690128,5.7668098220288,1839969.81476096,0.0,1.0
2011-08-16,10.28,10.39,9.98,10.11,1012700,6.08653028444107,6.15165852678431,5.90890780532314,5.98587754627424,1710425.40059521,0.0,1.0
2011-08-17,10.29,10.43,10.115,10.33,740500,6.092451033745,6.17534152400003,5.98883792092621,6.11613403096072,1250686.2932169,0.0,1.0
2011-08-18,9.52,10.06,9.32,9.89,1993700,5.63655333734231,5.95627379975459,5.51813835126369,5.85562106158776,3367310.28060302,0.0,1.0
2011-08-19,9.43,9.67,9.2,9.32,1207500,5.58326659360693,5.72536457690128,5.44708935961652,5.51813835126369,2039437.81101878,0.0,1.0
2011-08-22,9.66,9.76,9.45,9.69,1305200,5.71944382759735,5.77865132063666,5.5951080922148,5.73720607550914,2204450.70885442,0.0,1.0
2011-08-23,10.03,10.04,9.59,9.7,914600,5.93851155184279,5.94443230114673,5.67799858246983,5.74312682481307,1544736.91259443,0.0,1.0
2011-08-24,10.4,10.48,10.12,10.29,2149100,6.15757927608824,6.20494527051969,5.99179829557817,6.092451033745,3629777.05976021,0.0,1.0
2011-08-25,10.16,10.56,10.12,10.51,1194300,6.0154812927939,6.25231126495114,5.99179829557817,6.22270751843148,2017143.33556913,0.0,1.0
2011-08-26,10.35,10.4,9.91,10.08,941200,6.12797552956859,6.15757927608824,5.86746256019562,5.96811529836245,1589663.65857629,0.0,1.0
2011-08-29,10.62,10.67,10.47,10.49,768000,6.28783576077472,6.31743950729438,6.19902452121576,6.21086601982362,1297133.11707033,0.0,1.0
2011-08-30,10.68,10.78,10.45,10.57,1287900,6.32336025659831,6.38256774963762,6.1871830226079,6.25823201425507,2175231.43421208,0.0,1.0
2011-08-31,10.74,10.85,10.66,10.75,922000,6.3588847524219,6.42401299476514,6.31151875799045,6.36480550172583,1557235.33064953,0.0,1.0
2011-09-01,10.5,10.83,10.465,10.74,771200,6.21678676912755,6.41217149615728,6.19606414656379,6.3588847524219,1302537.83839146,0.0,1.0
2011-09-02,10.15,10.41,10.09,10.25,800700,6.00956054348997,6.16350002539217,5.97403604766638,6.06876803652928,1352362.61307059,0.0,1.0
2011-09-06,9.91,10.15,9.76,9.81,1534400,5.86746256019562,6.00956054348997,5.77865132063666,5.80825506715631,2591563.8734801,0.0,1.0
2011-09-07,10.34,10.38,9.94,10.1,1482000,6.12205478026466,6.14573777748038,5.88522480810742,5.97995679697031,2503061.56184665,0.0,1.0
2011-09-08,10.27,10.4,10.14,10.25,970800,6.08060953513714,6.15757927608824,6.00363979418604,6.06876803652928,1639657.33079671,0.0,1.0
2011-09-09,9.83,10.2,9.68,10.14,1027900,5.82009656576417,6.03916429000962,5.73128532620521,6.00363979418604,1736097.82687056,0.0,1.0
2011-09-12,9.85,9.89,9.6,9.75,610500,5.83193806437204,5.85562106158776,5.68391933177376,5.77273057133273,1031119.48954614,0.0,1.0
2011-09-13,9.79,9.98,9.67,9.87,1277400,5.79641356854845,5.90890780532314,5.72536457690128,5.8437795629799,2157497.19237713,0.0,1.0
2011-09-14,9.91,9.96,9.6,9.85,762900,5.86746256019562,5.89706630671528,5.68391933177376,5.83193806437204,1288519.34246478,0.0,1.0
2011-09-15,9.9,10.07,9.86,10.0,1407400,5.86154181089169,5.96219454905852,5.83785881367597,5.920749303931,2377063.99604789,0.0,1.0
2011-09-16,10.08,10.13,9.86,9.97,1221700,5.96811529836245,5.99771904488211,5.83785881367597,5.90298705601921,2063421.26188128,0.0,1.0
2011-09-19,9.76,10.24,9.5,10.23,617300,5.77865132063666,6.06284728722535,5.62471183873445,6.05692653792141,1042604.52235353,0.0,1.0
2011-09-20,9.62,9.9,9.6,9.85,672500,5.69576083038162,5.86154181089169,5.68391933177376,5.83193806437204,1135835.96514296,0.0,1.0
2011-09-21,9.25,9.68,9.19,9.57,819400,5.47669310613618,5.73128532620521,5.44116861031259,5.66615708386197,1383946.45329092,0.0,1.0
2011-09-22,8.85,9.15,8.69,8.93,811300,5.23986313397894,5.41748561309687,5.14513114511604,5.28722912841038,1370265.75244682,0.0,1.0
2011-09-23,8.67,8.82,8.55,8.82,1698100,5.13328964650818,5.22210088606714,5.06224065486101,5.22210088606714,2868049.14856396,0.0,1.0
2011-09-26,8.8,8.83,8.62,8.74,1477400,5.21025938745928,5.22802163537107,5.10368589998852,5.1747348916357,2495292.27494753,0.0,1.0
2011-09-27,8.79,8.98,8.71,8.97,1960400,5.20433863815535,5.31683287493004,5.1569726437239,5.31091212562611,3311067.39935504,0.0,1.0
2011-09-28,8.62,8.9,8.61,8.87,997300,5.10368589998852,5.26946688049859,5.09776515068459,5.2517046325868,1684415.17923729,0.0,1.0
2011-09-29,8.83,9.01,8.63,8.85,1774700,5.22802163537107,5.33459512284183,5.10960664929245,5.23986313397894,2997424.66518843,0.0,1.0
2011-09-30,8.53,8.73,8.33,8.43,1465400,5.05039915625314,5.16881414233176,4.93198417017452,4.99119166321383,2475024.56999331,0.0,1.0
2011-10-03,8.05,8.52,8.04,8.41,1067000,4.76620318966446,5.04447840694921,4.76028244036053,4.97935016460597,1802136.76551307,0.0,1.0
2011-10-04,8.17,8.24,7.8,7.98,1700000,4.83725218131163,4.87869742643915,4.61818445706618,4.72475794453694,2871258.20184838,0.0,1.0
2011-10-05,8.09,8.14,7.64,8.08,683900,4.8313314320077,4.86119132960972,4.56259235358947,4.82535945248729,1145181.4221118,0.07,1.0
2011-10-06,8.33,8.34,7.97,8.03,759000,4.97465894049742,4.98063092001782,4.75966767776284,4.79549955488527,1270935.36976583,0.0,1.0
2011-10-07,8.04,8.33,7.93,8.33,799600,4.80147153440567,4.97465894049742,4.73577975968122,4.97465894049742,1338919.52788506,0.0,1.0
2011-10-10,8.42,8.42,8.16,8.22,548300,5.02840675618106,5.02840675618106,4.87313528865053,4.90896716577296,918121.031940194,0.0,1.0
2011-10-11,8.22,8.4,8.11,8.38,673700,4.90896716577296,5.01646279714025,4.84327539104851,5.00451883809944,1128101.65824933,0.0,1.0
2011-10-12,8.66,8.74,8.3,8.32,1057300,5.17173426467079,5.21951010083403,4.9567430019362,4.96868696097701,1770434.7384103,0.0,1.0
2011-10-13,8.71,8.82,8.57,8.58,999100,5.20159416227281,5.26728593699727,5.11798644898714,5.12395842850755,1672979.61519505,0.0,1.0
2011-10-14,8.97,9.1,8.78,8.78,887700,5.35686562980334,5.43450136356861,5.24339801891565,5.24339801891565,1486441.80203048,0.0,1.0
2011-10-17,8.71,8.9,8.68,8.85,950400,5.20159416227281,5.31506177316051,5.1836782237116,5.28520187555848,1591432.11518504,0.0,1.0
2011-10-18,9.05,9.14,8.66,8.78,780300,5.40464146596659,5.45838928165023,5.17173426467079,5.24339801891565,1306601.93547863,0.0,1.0
2011-10-19,8.95,9.14,8.94,9.0,990400,5.34492167076253,5.45838928165023,5.33894969124213,5.37478156836456,1658411.58131236,0.0,1.0
2011-10-20,9.09,9.11,8.8234,8.98,1082700,5.4285293840482,5.44047334308901,5.26931641003421,5.36283760932375,1812966.69940115,0.0,1.0
2011-10-21,9.58,9.58,9.22,9.26,934000,5.72115638054805,5.72115638054805,5.50616511781347,5.53005303589509,1563970.53407285,0.0,1.0
2011-10-24,9.75,9.85,9.45,9.57,499600,5.82268003239494,5.88239982759899,5.64352064678279,5.71518440102765,836573.531930185,0.0,1.0
2011-10-25,9.23,9.27,9.1,9.23,11621500,5.51213709733388,5.5360250154155,5.43450136356861,5.51213709733388,19460046.6399653,0.0,1.0
2011-10-26,9.24,9.3,9.1,9.25,2302400,5.51810907685428,5.55394095397671,5.43450136356861,5.52408105637469,3855338.07028835,0.0,1.0
2011-10-27,9.44,9.76,9.3,9.35,2762700,5.63754866726238,5.82865201191534,5.55394095397671,5.58380085157874,4626104.27674845,0.0,1.0
2011-10-28,9.76,9.96,9.42,9.42,1762300,5.82865201191534,5.94809160232345,5.62560470822157,5.62560470822157,2950947.82890426,0.0,1.0
2011-10-31,9.81,9.95,9.44,9.54,1553800,5.85851190951737,5.94211962280304,5.63754866726238,5.69726846246643,2601817.36171562,0.0,1.0
2011-11-01,9.61,9.75,9.42,9.43,1354400,5.73907231910927,5.82268003239494,5.62560470822157,5.63157668774198,2267924.72307094,0.0,1.0
2011-11-02,9.75,9.84,9.59,9.71,1120800,5.82268003239494,5.87642784807858,5.72712836006846,5.79879211431332,1876764.64088741,0.0,1.0
2011-11-03,9.83,9.9,9.54,9.9,845900,5.87045586855818,5.91225972520102,5.69726846246643,5.91225972520102,1416448.25992743,0.0,1.0
2011-11-04,9.72,9.75,9.46,9.51,1508000,5.80476409383372,5.82268003239494,5.64949262630319,5.67935252390522,2525125.87299984,0.0,1.0
2011-11-07,9.72,9.86,9.45,9.73,489200,5.80476409383372,5.88837180711939,5.64352064678279,5.81073607335413,819158.870737083,0.0,1.0
2011-11-08,9.73,9.88,9.5,9.83,696200,5.81073607335413,5.90031576616021,5.67338054438481,5.87045586855818,1165777.60794595,0.0,1.0
2011-11-09,9.22,9.54,9.2,9.54,825800,5.50616511781347,5.69726846246643,5.49422115877266,5.69726846246643,1382791.07819845,0.0,1.0
2011-11-10,9.5,9.51,9.22,9.43,1345800,5.67338054438481,5.67935252390522,5.50616511781347,5.63157668774198,2253524.13785357,0.0,1.0
2011-11-11,9.68,9.79,9.46,9.56,1372500,5.7808761757521,5.84656795047656,5.64949262630319,5.70921242150724,2298232.93149355,0.0,1.0
2011-11-14,9.5,9.61,9.41,9.59,1119300,5.67338054438481,5.73907231910927,5.61963272870117,5.72712836006846,1874252.91090764,0.0,1.0
2011-11-15,9.57,9.64,9.37,9.47,1137000,5.71518440102765,5.75698825767048,5.59574481061955,5.6554646058236,1903891.32466898,0.0,1.0
2011-11-16,9.69,9.71,9.46,9.55,1884800,5.78684815527251,5.79879211431332,5.64949262630319,5.70324044198684,3156072.44391916,0.0,1.0
2011-11-17,9.54,9.66,9.4,9.63,901300,5.69726846246643,5.76893221671129,5.61366074918076,5.75101627815008,1509214.82051376,0.0,1.0
2011-11-18,9.69,9.69,9.34,9.54,874800,5.78684815527251,5.78684815527251,5.57782887205833,5.69726846246643,1464840.92420442,0.0,1.0
2011-11-21,9.38,9.54,9.23,9.45,736400,5.60171679013995,5.69726846246643,5.51213709733388,5.64352064678279,1233091.9714039,0.0,1.0
2011-11-22,9.39,9.42,9.23,9.36,606700,5.60768876966036,5.62560470822157,5.51213709733388,5.58977283109914,1015911.05248608,0.0,1.0
2011-11-23,9.16,9.31,9.03,9.29,707790,5.47033324069104,5.55991293349712,5.39269750692577,5.5479689744563,1185184.90825634,0.0,1.0
2011-11-25,9.13,9.36,9.1,9.2,315786,5.45241730212983,5.58977283109914,5.43450136356861,5.49422115877266,528779.44226202,0.0,1.0
2011-11-28,9.36,9.46,9.25,9.45,817700,5.58977283109914,5.64949262630319,5.52408105637469,5.64352064678279,1369227.73630767,0.0,1.0
2011-11-29,9.59,9.6,9.2999,9.42,798200,5.72712836006846,5.73310033958886,5.55388123418151,5.62560470822157,1336575.2465706,0.0,1.0
2011-11-30,9.97,10.03,9.65,9.86,2442600,5.95406358184385,5.98989545896628,5.76296023719089,5.88837180711939,4090101.09906459,0.0,1.0
2011-12-01,9.82,9.95,9.73,9.94,576700,5.86448388903777,5.94211962280304,5.81073607335413,5.93614764328264,965676.452890589,0.0,1.0
2011-12-02,9.84,10.03,9.82,9.91,1289400,5.87642784807858,5.98989545896628,5.86448388903777,5.91823170472142,2159083.09061405,0.0,1.0
2011-12-05,9.88,10.01,9.78,9.99,691600,5.90031576616021,5.97795149992547,5.84059597095615,5.96600754088466,1158074.9693413,0.0,1.0
2011-12-06,10.03,10.2,9.8,9.84,2072900,5.98989545896628,6.09141911081317,5.85253992999696,5.87642784807858,3471043.38338287,0.0,1.0
2011-12-07,10.24,10.26,9.92,9.98,1766300,6.11530702889479,6.1272509879356,5.92420368424183,5.96003556136426,2957645.77551698,0.0,1.0
2011-12-08,9.88,10.18,9.75,10.12,1396700,5.90031576616021,6.07947515177236,5.82268003239494,6.04364327464993,2338755.50850058,0.0,1.0
2011-12-09,10.18,10.24,9.87,9.92,705000,6.07947515177236,6.11530702889479,5.8943437866398,5.92420368424183,1180513.09049396,0.0,1.0
2011-12-12,10.16,10.17,9.93,10.03,994500,6.06753119273155,6.07350317225195,5.93017566376223,5.98989545896628,1665276.97659041,0.0,1.0
2011-12-13,9.94,10.35,9.82,10.21,548600,5.93614764328264,6.18099880361924,5.86448388903777,6.09739109033357,918623.377936148,0.0,1.0
2011-12-14,9.87,10.02,9.82,9.86,1050300,5.8943437866398,5.98392347944588,5.86448388903777,5.88837180711939,1758713.33183802,0.0,1.0
2011-12-15,10.06,10.14,9.89,9.99,747200,6.0078113975275,6.05558723369074,5.90628774568061,5.96600754088466,1251176.42725827,0.0,1.0
2011-12-16,10.27,10.38,10.1,10.14,3960200,6.133222967456,6.19891474218046,6.03169931560912,6.05558723369074,6631302.04393499,0.0,1.0
2011-12-19,10.17,10.42,10.15,10.32,578100,6.07350317225195,6.22280266026208,6.06155921321114,6.16308286505803,968020.734205045,0.0,1.0
2011-12-20,10.49,10.58,10.29,10.36,971500,6.26460651690491,6.31835433258856,6.14516692649681,6.18697078313965,1626763.7835672,0.0,1.0
2011-12-21,10.45,10.49,10.31,10.46,446200,6.24071859882329,6.26460651690491,6.15711088553762,6.2466905783437,747155.944650218,0.0,1.0
2011-12-22,10.58,10.64,10.42,10.52,825300,6.31835433258856,6.35418620971099,6.22280266026208,6.28252245546613,1381953.83487186,0.0,1.0
2011-12-23,10.62,10.7,10.5,10.59,423800,6.34224225067018,6.39001808683342,6.27057849642532,6.32432631210896,709647.44361892,0.0,1.0
2011-12-27,10.66,10.75,10.37,10.55,519000,6.3661301687518,6.41987798443545,6.19294276266005,6.30043839402734,869058.573001934,0.0,1.0
2011-12-28,10.55,10.67,10.53,10.67,507200,6.30043839402734,6.37210214827221,6.28849443498653,6.37210214827221,849299.630494376,0.0,1.0
2011-12-29,10.63,10.71,10.5,10.6,462400,6.34821423019059,6.39599006635383,6.27057849642532,6.33029829162937,774282.62843178,0.0,1.0
2011-12-30,10.64,10.77,10.58,10.58,436500,6.35418620971099,6.43182194347626,6.31835433258856,6.31835433258856,730913.424114343,0.0,1.0
2012-01-03,10.54,10.98,10.5,10.76,794000,6.34224225067018,6.60700378675129,6.31817302011735,6.47462301871073,1319527.01729671,0.08,1.0
2012-01-04,10.3,10.49,10.27,10.45,1201700,6.19782686735321,6.31215571247914,6.17977494443859,6.28808648192632,1997072.56509504,0.0,1.0
2012-01-05,10.55,10.585,10.14,10.24,804700,6.34825955830839,6.36932013504211,6.1015499451419,6.16172302152397,1337309.05644668,0.0,1.0
2012-01-06,10.47,10.65,10.43,10.58,448300,6.30012109720273,6.40843263469046,6.2760518666499,6.36631148122301,745017.584199138,0.0,1.0
2012-01-09,10.36,10.48,10.32,10.47,532900,6.23393071318245,6.30613840484094,6.20986148262963,6.30012109720273,885612.02458113,0.0,1.0
2012-01-10,10.56,10.5897,10.42,10.47,642600,6.35427686594659,6.37214826963207,6.2700345590117,6.30012109720273,1067919.47268875,0.0,1.0
2012-01-11,10.74,10.81,10.46,10.49,649400,6.46258840343432,6.50470955690177,6.29410378956452,6.31215571247914,1079220.20784948,0.0,1.0
2012-01-12,10.56,10.8,10.54,10.76,984600,6.35427686594659,6.49869224926356,6.34224225067018,6.47462301871073,1636279.97636063,0.0,1.0
2012-01-13,10.59,10.7,10.44,10.44,939200,6.37232878886121,6.43851917288149,6.28206917428811,6.28206917428811,1560830.9504346,0.0,1.0
2012-01-17,10.8,10.85,10.62,10.7,966000,6.49869224926356,6.5287787874546,6.39038071177584,6.43851917288149,1605369.14195041,0.0,1.0
2012-01-18,10.92,10.96,10.75,10.75,788200,6.57089994092205,6.59496917147487,6.46860571107253,6.46860571107253,1309888.15495374,0.0,1.0
2012-01-19,10.9,11.02,10.79,10.9,803200,6.55886532564563,6.63107301730412,6.49267494162535,6.55886532564563,1334816.24722005,0.0,1.0
2012-01-20,11.05,11.05,10.82,10.9,1107300,6.64912494021874,6.64912494021874,6.51072686453998,6.55886532564563,1840191.77109905,0.0,1.0
2012-01-23,11.16,11.47,11.01,11.24,807700,6.71531532423901,6.90185186102343,6.62505570966591,6.76345378534467,1342294.67489994,0.0,1.0
2012-01-24,11.3,11.4,11.01,11.08,776200,6.79955763117391,6.85973070755598,6.62505570966591,6.66717686313336,1289945.68114069,0.0,1.0
2012-01-25,11.36,11.4,11.136,11.25,602100,6.83566147700315,6.85973070755598,6.70087378590732,6.76947109298288,1000613.62356971,0.0,1.0
2012-01-26,11.45,11.49,11.38,11.43,945700,6.88981724574702,6.91388647629984,6.84769609227957,6.8777826304706,1571633.12375,0.0,1.0
2012-01-27,11.35,11.45,11.3,11.39,596800,6.82964416936495,6.88981724574702,6.79955763117391,6.85371339991778,991805.697635613,0.0,1.0
2012-01-30,11.24,11.38,11.15,11.28,553800,6.76345378534467,6.84769609227957,6.70929801660081,6.7875230158975,920345.166472189,0.0,1.0
2012-01-31,11.38,11.41,11.17,11.28,817000,6.84769609227957,6.86574801519419,6.72133263187722,6.7875230158975,1357750.09210505,0.0,1.0
2012-02-01,11.44,11.575,11.35,11.43,1402700,6.88379993810881,6.9650335912246,6.82964416936495,6.8777826304706,2331109.0014636,0.0,1.0
2012-02-02,11.41,11.57,11.35,11.44,1016300,6.86574801519419,6.9620249374055,6.82964416936495,6.88379993810881,1688961.34468343,0.0,1.0
2012-02-03,11.66,11.79,11.42,11.75,1868700,7.01618070614936,7.09440570544605,6.8717653228324,7.07033647489323,3105541.73453698,0.0,1.0
2012-02-06,11.68,11.73,11.6,11.69,1455100,7.02821532142578,7.05830185961681,6.98007686032012,7.03423262906398,2418191.13711391,0.0,1.0
2012-02-07,11.65,11.72,11.59,11.62,1178700,7.01016339851116,7.05228455197861,6.97405955268191,6.99211147559654,1958849.49028669,0.0,1.0
2012-02-08,11.63,11.8,11.59,11.66,956600,6.99812878323474,7.10042301308426,6.97405955268191,7.01618070614936,1589747.53746352,0.0,1.0
2012-02-09,11.55,11.73,11.49,11.66,475200,6.94999032212909,7.05830185961681,6.91388647629984,7.01618070614936,789721.962996721,0.0,1.0
2012-02-10,11.27,11.54,11.26,11.42,472300,6.78150570825929,6.94397301449088,6.77548840062108,6.8717653228324,784902.531825235,0.0,1.0
2012-02-13,11.61,11.63,11.3,11.39,645100,6.98609416795833,6.99812878323474,6.79955763117391,6.85371339991778,1072074.15473313,0.0,1.0
2012-02-14,11.68,11.68,11.36,11.56,2091900,7.02821532142578,7.02821532142578,6.83566147700315,6.95600762976729,3476471.74745968,0.0,1.0
2012-02-15,11.61,11.75,11.52,11.69,519100,6.98609416795833,7.07033647489323,6.93193839921447,7.03423262906398,862678.179696124,0.0,1.0
2012-02-16,11.82,11.86,11.635,11.64,1073000,7.11245762836068,7.1365268589135,7.00113743705385,7.00414609087295,1783189.53345009,0.0,1.0
2012-02-17,11.75,11.92,11.72,11.82,3146300,7.07033647489323,7.17263070474275,7.05228455197861,7.11245762836068,5228750.44649955,0.0,1.0
2012-02-21,11.52,11.84,11.49,11.76,1118900,6.93193839921447,7.12449224363709,6.91388647629984,7.07635378253143,1859469.495785,0.0,1.0
2012-02-22,11.62,11.89,11.53,11.61,1421400,6.99211147559654,7.15457878182812,6.93795570685267,6.98609416795833,2362186.0231556,0.0,1.0
2012-02-23,11.81,11.81,11.47,11.58,1491500,7.10644032072247,7.10644032072247,6.90185186102343,6.96804224504371,2478683.30768016,0.0,1.0
2012-02-24,11.57,11.73,10.85,10.86,2724300,6.9620249374055,7.05830185961681,6.5287787874546,6.5347960950928,4527440.11740734,0.0,1.0
2012-02-27,11.48,11.57,11.25,11.48,1882600,6.90786916866164,6.9620249374055,6.76947109298288,6.90786916866164,3128641.76670376,0.0,1.0
2012-02-28,11.35,11.57,11.24,11.47,1958700,6.82964416936495,6.9620249374055,6.76345378534467,6.90185186102343,3255110.28813484,0.0,1.0
2012-02-29,11.28,11.44,11.16,11.34,1459900,6.7875230158975,6.88379993810881,6.71531532423901,6.82362686172674,2426168.12663913,0.0,1.0
2012-03-01,11.35,11.41,11.22,11.27,899200,6.82964416936495,6.86574801519419,6.75141917006826,6.78150570825929,1494356.03772444,0.0,1.0
2012-03-02,11.26,11.38,11.19,11.32,1484700,6.77548840062108,6.84769609227957,6.73336724715363,6.81159224645033,2467382.57251943,0.0,1.0
2012-03-05,11.37,11.37,11.1,11.24,1046000,6.84167878464136,6.84167878464136,6.67921147840977,6.76345378534467,1738318.96737073,0.0,1.0
2012-03-06,11.23,11.38,11.17,11.28,851300,6.75743647770646,6.84769609227957,6.72133263187722,6.7875230158975,1414752.32975402,0.0,1.0
2012-03-07,11.23,11.33,11.12,11.26,404500,6.75743647770646,6.81760955408853,6.69124609368619,6.77548840062108,672227.554781511,0.0,1.0
2012-03-08,11.37,11.39,11.25,11.28,543700,6.84167878464136,6.85371339991778,6.76947109298288,6.7875230158975,903560.251012874,0.0,1.0
2012-03-09,11.53,11.61,11.29,11.33,800300,6.93795570685267,6.98609416795833,6.7935403235357,6.81760955408853,1329996.81604856,0.0,1.0
2012-03-12,11.48,11.55,11.4,11.55,736700,6.90786916866164,6.94999032212909,6.85973070755598,6.94999032212909,1224301.7048394,0.0,1.0
2012-03-13,11.76,11.77,11.55,11.56,657600,7.07635378253143,7.08237109016964,6.94999032212909,6.95600762976729,1092847.56495506,0.0,1.0
2012-03-14,11.75,11.87,11.66,11.72,1007100,7.07033647489323,7.14254416655171,7.01618070614936,7.05228455197861,1673672.1147601,0.0,1.0
2012-03-15,11.81,11.8599,11.72,11.78,871700,7.10644032072247,7.13646668583712,7.05228455197861,7.08838839780785,1448654.5352362,0.0,1.0
2012-03-16,11.85,11.95,11.75,11.88,1610900,7.1305095512753,7.19068262765737,7.07033647489323,7.14856147418992,2677110.92211999,0.0,1.0
2012-03-19,11.79,11.99,11.76,11.88,1167300,7.09440570544605,7.2147518582102,7.07635378253143,7.14856147418992,1939904.1401643,0.0,1.0
2012-03-20,11.8,11.9,11.68,11.69,1401400,7.10042301308426,7.16059608946633,7.02821532142578,7.03423262906398,2328948.56680052,0.0,1.0
2012-03-21,11.85,11.97,11.81,11.86,829100,7.1305095512753,7.20271724293378,7.10644032072247,7.1365268589135,1377858.75319988,0.0,1.0
2012-03-22,11.83,11.835,11.65,11.74,1317300,7.11847493599888,7.12148358981799,7.01016339851116,7.06431916725502,2189185.0628274,0.0,1.0
2012-03-23,11.98,12.0,11.73,11.79,1632500,7.20873455057199,7.2207691658484,7.05830185961681,7.09440570544605,2713007.37498348,0.0,1.0
2012-03-26,12.14,12.18,12.01,12.07,712600,7.3050114727833,7.32908070333613,7.22678647348661,7.26289031931585,1184250.56993153,0.0,1.0
2012-03-27,12.03,12.18,11.94,12.16,865300,7.23882108876302,7.32908070333613,7.18466532001916,7.31704608805971,1438018.54920257,0.0,1.0
2012-03-28,11.95,12.09,11.82,12.05,438600,7.19068262765737,7.27492493459226,7.11245762836068,7.25085570403944,728897.417866923,0.0,1.0
2012-03-29,11.84,11.94,11.69,11.83,1517800,7.12449224363709,7.18466532001916,7.03423262906398,7.11847493599888,2522390.56278709,0.0,1.0
2012-03-30,11.9,11.96,11.85,11.96,1692200,7.16059608946633,7.19669993529557,7.1305095512753,7.19669993529557,2812221.18220339,0.0,1.0
2012-04-02,12.23,12.26,11.87,11.9,1846700,7.35916724152716,7.37721916444178,7.14254416655171,7.16059608946633,3068980.53254639,0.0,1.0
2012-04-03,12.33,12.39,12.14,12.18,2443100,7.46747877901489,7.50381687526314,7.35240814089544,7.37663353839427,4033948.25635834,0.08,1.0
2012-04-04,12.05,12.27,11.96,12.16,1929400,7.29790099652307,7.43114068276664,7.2433938521507,7.36452083964485,3185747.51987957,0.0,1.0
2012-04-05,12.1,12.125,11.92,11.97,1332700,7.32818274339661,7.34332361683338,7.21916845465186,7.2494502015254,2200500.52852882,0.0,1.0
2012-04-09,11.84,11.94,11.81,11.89,665500,7.1707176596542,7.23128115340128,7.15254861153008,7.20099940652774,1098846.77852174,0.0,1.0
2012-04-10,11.39,11.94,11.36,11.87,1187300,6.89818193779234,7.23128115340128,6.88001288966822,7.18888670777832,1960421.90854826,0.0,1.0
2012-04-11,11.57,11.59,11.44,11.5,725900,7.00719622653709,7.0193089252865,6.92846368466588,6.96480178091413,1198576.82423581,0.0,1.0
2012-04-12,11.7,11.73,11.53,11.54,741700,7.08592876840829,7.10409781653241,6.98297082903825,6.98902717841296,1224665.14745241,0.0,1.0
2012-04-13,11.59,11.66,11.56,11.63,1095100,7.0193089252865,7.06170337090946,7.00113987716238,7.04353432278533,1808184.98446155,0.0,1.0
2012-04-16,11.87,11.92,11.67,11.69,1037300,7.18888670777832,7.21916845465186,7.06775972028417,7.07987241903358,1712747.95396034,0.0,1.0
2012-04-17,11.95,12.1,11.84,11.99,2382800,7.23733750277599,7.32818274339661,7.1707176596542,7.26156290027482,3934383.32661399,0.0,1.0
2012-04-18,11.9,12.01,11.85,11.88,1398200,7.20705575590245,7.27367559902424,7.17677400902891,7.19494305715303,2308651.48869888,0.0,1.0
2012-04-19,11.82,11.91,11.75,11.87,653700,7.15860496090478,7.21311210527716,7.11621051528183,7.18888670777832,1079363.09409416,0.0,1.0
2012-04-20,11.96,12.05,11.87,11.97,728300,7.2433938521507,7.29790099652307,7.18888670777832,7.2494502015254,1202539.60750922,0.0,1.0
2012-04-23,11.87,11.89,11.68,11.82,1147000,7.18888670777832,7.20099940652774,7.07381606965887,7.15860496090478,1893880.17274897,0.0,1.0
2012-04-24,12.11,12.11,11.77,11.86,1010800,7.33423909277131,7.33423909277131,7.12832321403125,7.18283035840362,1668992.22198314,0.0,1.0
2012-04-25,12.25,12.36,12.17,12.23,562800,7.41902798401723,7.48564782713901,7.37057718901956,7.40691528526781,929272.67761388,0.0,1.0
2012-04-26,12.35,12.47,12.14,12.21,841000,7.47959147776431,7.5522676702608,7.35240814089544,7.3948025865184,1388625.30538961,0.0,1.0
2012-04-27,12.48,12.55,12.22,12.35,504500,7.55832401963551,7.60071846525847,7.4008589358931,7.47959147776431,833010.067264042,0.0,1.0
2012-04-30,12.56,12.58,12.33,12.44,594300,7.60677481463317,7.61888751338259,7.46747877901489,7.53409862213668,981284.208077345,0.0,1.0
2012-05-01,12.75,12.93,12.545,12.6,1258500,7.72184545275262,7.83085974149737,7.59769029057111,7.631000212132,2077984.47899266,0.0,1.0
2012-05-02,12.79,12.87,12.47,12.62,989900,7.74607085025145,7.79452164524912,7.5522676702608,7.64311291088142,1634482.98431056,0.0,1.0
2012-05-03,12.81,12.84,12.65,12.73,775300,7.75818354900087,7.77635259712499,7.66128195900554,7.70973275400321,1280144.1132801,0.0,1.0
2012-05-04,12.31,12.52,11.68,12.02,1323200,7.45536608026547,7.58254941713434,7.07381606965887,7.27973194839894,2184814.51140492,0.0,1.0
2012-05-07,12.39,12.46,12.22,12.3,604000,7.50381687526314,7.54621132088609,7.4008589358931,7.44930973089077,997300.457140696,0.0,1.0
2012-05-08,12.31,12.35,12.2,12.27,709600,7.45536608026547,7.47959147776431,7.38874623714369,7.43114068276664,1171662.92117059,0.0,1.0
2012-05-09,12.24,12.4,12.11,12.14,743600,7.41297163464252,7.50987322463785,7.33423909277131,7.35240814089544,1227802.35087719,0.0,1.0
2012-05-10,12.25,12.34,12.05,12.34,634300,7.41902798401723,7.4735351283896,7.29790099652307,7.4735351283896,1047330.59596746,0.0,1.0
2012-05-11,12.28,12.31,12.15,12.18,391300,7.43719703214135,7.45536608026547,7.35846449027015,7.37663353839427,646098.789535024,0.0,1.0
2012-05-14,12.16,12.29,12.01,12.11,525300,7.36452083964485,7.44325338151606,7.27367559902424,7.33423909277131,867354.188966901,0.0,1.0
2012-05-15,12.07,12.17,12.0,12.12,709400,7.31001369527248,7.37057718901956,7.26761924964953,7.34029544214602,1171332.68923114,0.0,1.0
2012-05-16,12.0,12.22,11.93,12.1,580200,7.26761924964953,7.4008589358931,7.22522480402657,7.32818274339661,958002.856346079,0.0,1.0
2012-05-17,11.73,12.0125,11.62,11.97,974300,7.10409781653241,7.27518968636791,7.03747797341063,7.2494502015254,1608724.89303341,0.0,1.0
2012-05-18,11.43,11.86,11.34,11.7,937800,6.92240733529118,7.18283035840362,6.8679001909188,7.08592876840829,1548457.56408368,0.0,1.0
2012-05-21,11.71,11.74,11.29,11.45,765900,7.091985117783,7.11015416590712,6.83761844404526,6.93452003404059,1264623.21212593,0.0,1.0
2012-05-22,11.56,11.72,11.39,11.65,1128500,7.00113987716238,7.09804146715771,6.89818193779234,7.05564702153475,1863333.71834979,0.0,1.0
2012-05-23,11.48,11.52,11.31,11.46,789000,6.95268908216472,6.97691447966355,6.84973114279468,6.9405763834153,1302765.00113247,0.0,1.0
2012-05-24,11.44,11.54,11.32,11.52,674800,6.92846368466588,6.98902717841296,6.85578749216939,6.97691447966355,1114202.5637062,0.0,1.0
2012-05-25,11.44,11.47,11.3,11.4,514900,6.92846368466588,6.94663273279001,6.84367479341997,6.90423828716705,850182.128115472,0.0,1.0
2012-05-29,11.55,11.61,11.41,11.49,803800,6.99508352778767,7.03142162403592,6.91029463654176,6.95874543153942,1327202.16465181,0.0,1.0
2012-05-30,11.32,11.5,11.32,11.4,708200,6.85578749216939,6.96480178091413,6.85578749216939,6.90423828716705,1169351.29759444,0.0,1.0
2012-05-31,11.31,11.38,11.16,11.36,1399700,6.84973114279468,6.89212558841764,6.75888590217406,6.88001288966822,2311128.22824476,0.0,1.0
2012-06-01,11.0,11.24,10.97,11.11,1939600,6.66198431217873,6.80733669717172,6.64381526405461,6.72860415530052,3202589.34879155,0.0,1.0
2012-06-04,10.9,11.04,10.72,11.02,1229200,6.60142081843165,6.68620970967756,6.49240652968691,6.67409701092815,2029605.49986315,0.0,1.0
2012-06-05,11.13,11.19,10.78,10.87,1949300,6.74071685404994,6.77705495029818,6.52874462593516,6.58325177030753,3218605.5978549,0.0,1.0
2012-06-06,11.37,11.43,11.15,11.24,778800,6.88606923904293,6.92240733529118,6.75282955279935,6.80733669717172,1285923.17222049,0.0,1.0
2012-06-07,11.27,11.58,11.22,11.55,1012800,6.82550574529585,7.01325257591179,6.79522399842231,6.99508352778767,1672294.54137764,0.0,1.0
2012-06-08,11.4,11.44,11.22,11.22,885400,6.90423828716705,6.92846368466588,6.79522399842231,6.79522399842231,1461936.79594764,0.0,1.0
2012-06-11,11.15,11.53,11.09,11.48,730800,6.75282955279935,6.98297082903825,6.7164914565511,6.95268908216472,1206667.50675235,0.0,1.0
2012-06-12,11.21,11.24,11.05,11.15,735800,6.7891676490476,6.80733669717172,6.69226605905227,6.75282955279935,1214923.30523862,0.0,1.0
2012-06-13,11.17,11.38,11.12,11.21,1032100,6.76494225154877,6.89212558841764,6.73466050467523,6.7891676490476,1704161.92353462,0.0,1.0
2012-06-14,11.2,11.3,11.09,11.15,1455900,6.78311129967289,6.84367479341997,6.7164914565511,6.75282955279935,2403923.40323036,0.0,1.0
2012-06-15,11.19,11.26,11.16,11.23,3536700,6.77705495029818,6.81944939592114,6.75888590217406,6.80128034779702,5839656.50127401,0.0,1.0
2012-06-18,11.28,11.34,11.14,11.16,2105500,6.83156209467056,6.8679001909188,6.74677320342465,6.75888590217406,3476516.74256579,0.0,1.0
2012-06-19,11.35,11.47,11.29,11.35,2152800,6.87395654029351,6.94663273279001,6.83761844404526,6.87395654029351,3554616.59624585,0.0,1.0
2012-06-20,11.36,11.44,11.26,11.31,1302500,6.88001288966822,6.92846368466588,6.81944939592114,6.84973114279468,2150635.50567178,0.0,1.0
2012-06-21,11.21,11.4,11.19,11.37,1145900,6.7891676490476,6.90423828716705,6.77705495029818,6.88606923904293,1892063.89708199,0.0,1.0
2012-06-22,11.12,11.32,11.06,11.3,1972700,6.73466050467523,6.85578749216939,6.69832240842698,6.84367479341997,3257242.73477062,0.0,1.0
2012-06-25,10.99,11.12,10.9,11.01,925600,6.65592796280403,6.73466050467523,6.60142081843165,6.66804066155344,1528313.4157772,0.0,1.0
2012-06-26,11.08,11.18,10.94,10.98,1318000,6.7104351071764,6.77099860092348,6.62564621593049,6.64987161342932,2176228.4809792,0.0,1.0
2012-06-27,11.21,11.29,10.938,11.07,1153500,6.7891676490476,6.83761844404526,6.62443494605554,6.70437875780169,1904612.71078112,0.0,1.0
2012-06-28,11.16,11.182,10.89,11.07,747100,6.80733669717172,6.82075617811597,6.64264306740144,6.75243882058163,1224801.47095766,0.08,1.0
2012-06-29,11.67,11.67,11.37,11.41,896500,7.11842466451559,7.11842466451559,6.93543174254861,6.95983079881088,1469728.97699578,0.0,1.0
2012-07-02,11.91,11.91,11.53,11.53,821500,7.26481900208918,7.26481900208918,7.03302796759767,7.03302796759767,1346773.40167544,0.0,1.0
2012-07-03,11.92,11.92,11.84,11.88,618662,7.27091876615474,7.27091876615474,7.22212065363022,7.24651970989248,1014239.22851775,0.0,1.0
2012-07-05,11.9,11.96,11.83,11.87,535146,7.25871923802361,7.29531782241701,7.21602088956465,7.24041994582691,877322.457471703,0.0,1.0
2012-07-06,11.91,11.94,11.71,11.76,514200,7.26481900208918,7.28311829428588,7.14282372077786,7.17332254110569,842983.424396238,0.0,1.0
2012-07-09,11.81,11.91,11.73,11.86,832500,7.20382136143352,7.26481900208918,7.15502324890899,7.23432018176135,1364806.88605575,0.0,1.0
2012-07-10,11.77,11.99,11.7,11.89,1184600,7.17942230517125,7.31361711461371,7.13672395671229,7.25261947395805,1942042.32699297,0.0,1.0
2012-07-11,11.78,11.82,11.65,11.75,679300,7.18552206923682,7.20992112549908,7.10622513638446,7.16722277704012,1113649.63086808,0.0,1.0
2012-07-12,11.84,11.91,11.65,11.69,976800,7.22212065363022,7.26481900208918,7.10622513638446,7.13062419264673,1601373.41297208,0.0,1.0
2012-07-13,11.9,12.13,11.83,11.87,1592900,7.25871923802361,7.39901381153163,7.21602088956465,7.24041994582691,2611412.47903689,0.0,1.0
2012-07-16,11.89,11.98,11.71,11.92,1302300,7.25261947395805,7.30751735054814,7.14282372077786,7.27091876615474,2135000.60986235,0.0,1.0
2012-07-17,12.16,12.26,11.83,11.99,788000,7.41731310372833,7.47831074438399,7.21602088956465,7.31361711461371,1291853.24469902,0.0,1.0
2012-07-18,12.11,12.27,12.01,12.09,549400,7.3868142834005,7.48441050844956,7.32581664274484,7.37461475526937,900690.574413251,0.0,1.0
2012-07-19,12.05,12.17,11.98,12.1,535800,7.3502156990071,7.4234128677939,7.30751735054814,7.38071451933493,878394.630088496,0.0,1.0
2012-07-20,11.94,11.99,11.87,11.93,469700,7.28311829428588,7.31361711461371,7.24041994582691,7.27701853022031,770029.783039504,0.0,1.0
2012-07-23,11.78,11.87,11.75,11.77,419600,7.18552206923682,7.24041994582691,7.16722277704012,7.17942230517125,687895.458725519,0.0,1.0
2012-07-24,11.71,11.81,11.65,11.78,680100,7.14282372077786,7.20382136143352,7.10622513638446,7.18552206923682,1114961.15700483,0.0,1.0
2012-07-25,11.69,11.9,11.65,11.79,741600,7.13062419264673,7.25871923802361,7.10622513638446,7.19162183330239,1215784.7287675,0.0,1.0
2012-07-26,11.77,11.97,11.71,11.82,560300,7.17942230517125,7.30141758648258,7.14282372077786,7.20992112549908,918560.118026473,0.0,1.0
2012-07-27,12.12,12.18,11.8,11.8,582300,7.39291404746607,7.42951263185946,7.19772159736795,7.19772159736795,954627.086787105,0.0,1.0
2012-07-30,12.11,12.21,12.01,12.13,499400,7.3868142834005,7.44781192405616,7.32581664274484,7.39901381153163,818720.190866358,0.0,1.0
2012-07-31,11.99,12.28,11.94,12.12,1403900,7.31361711461371,7.49051027251512,7.28311829428588,7.39291404746607,2301564.42922964,0.0,1.0
2012-08-01,11.82,12.13,11.81,12.07,835500,7.20992112549908,7.39901381153163,7.20382136143352,7.36241522713824,1369725.10906857,0.0,1.0
2012-08-02,11.93,12.03,11.66,11.77,1210800,7.27701853022031,7.33801617087597,7.11232490045003,7.17942230517125,1984994.80797154,0.0,1.0
2012-08-03,12.04,12.2,11.9,11.99,1286300,7.34411593494154,7.44171215999059,7.25871923802361,7.31361711461371,2108770.08712735,0.0,1.0
2012-08-06,12.2,12.32,12.02,12.05,918900,7.44171215999059,7.51490932877739,7.33191640681041,7.3502156990071,1506451.70882478,0.0,1.0
2012-08-07,12.15,12.31,12.1,12.31,2147900,7.41121333966276,7.50880956471182,7.38071451933493,7.50880956471182,3521283.73640739,0.0,1.0
2012-08-08,12.13,12.21,12.08,12.14,1597200,7.39901381153163,7.44781192405616,7.3685149912038,7.4051135755972,2618461.93202192,0.0,1.0
2012-08-09,12.14,12.23,12.08,12.1,698900,7.4051135755972,7.46001145218729,7.3685149912038,7.38071451933493,1145782.02121846,0.0,1.0
2012-08-10,12.28,12.29,12.09,12.14,824100,7.49051027251512,7.49661003658069,7.37461475526937,7.4051135755972,1351035.86161988,0.0,1.0
2012-08-13,12.43,12.43,12.2,12.22,1094600,7.58200673349861,7.58200673349861,7.44171215999059,7.45391168812173,1794495.63660856,0.0,1.0
2012-08-14,12.53,12.61,12.43,12.55,1654200,7.64300437415427,7.6918024866788,7.58200673349861,7.65520390228541,2711908.16926538,0.0,1.0
2012-08-15,12.68,12.68,12.45,12.5,1963400,7.73450083513777,7.73450083513777,7.59420626162975,7.62470508195758,3218813.02111936,0.0,1.0
2012-08-16,12.77,12.77,12.55,12.71,1764500,7.78939871172786,7.78939871172786,7.65520390228541,7.75280012733446,2892734.83536982,0.0,1.0
2012-08-17,12.77,12.82,12.67,12.71,1152000,7.78939871172786,7.81989753205569,7.7284010710722,7.75280012733446,1888597.63692039,0.0,1.0
2012-08-20,12.6,12.77,12.57,12.77,965400,7.68570272261324,7.78939871172786,7.66740343041654,7.78939871172786,1582684.16552339,0.0,1.0
2012-08-21,12.48,12.6795,12.46,12.6,1362800,7.61250555382644,7.73419584693449,7.60030602569531,7.68570272261324,2234184.77395409,0.0,1.0
2012-08-22,12.5,12.5,12.36,12.43,548000,7.62470508195758,7.62470508195758,7.53930838503965,7.58200673349861,898395.403673937,0.0,1.0
2012-08-23,12.59,12.64,12.37,12.45,1390300,7.67960295854767,7.7101017788755,7.54540814910522,7.59420626162975,2279268.48490488,0.0,1.0
2012-08-24,12.69,12.69,12.46,12.52,1330700,7.74060059920333,7.74060059920333,7.60030602569531,7.63690461008871,2181559.78771699,0.0,1.0
2012-08-27,12.73,12.79,12.65,12.78,635800,7.7649996554656,7.80159823985899,7.71620154294107,7.79549847579343,1042335.39718228,0.0,1.0
2012-08-28,12.97,13.0299,12.63,12.7,3308300,7.91139399303918,7.94793157979192,7.70400201480994,7.7467003632689,5423652.39776366,0.0,1.0
2012-08-29,12.91,13.03,12.89,13.03,810900,7.87479540864579,7.94799257743258,7.86259588051465,7.94799257743258,1329395.6803635,0.0,1.0
2012-08-30,12.85,12.92,12.81,12.89,349400,7.83819682425239,7.88089517271135,7.81379776799012,7.86259588051465,572809.040225682,0.0,1.0
2012-08-31,12.9,13.05,12.84,12.91,1293100,7.86869564458022,7.96019210556371,7.83209706018682,7.87479540864579,2119918.05928972,0.0,1.0
2012-09-04,13.14,13.15,12.9,12.97,1177500,8.01508998215381,8.02118974621937,7.86869564458022,7.91139399303918,1930402.53252931,0.0,1.0
2012-09-05,13.09,13.2,13.0499,13.2,1335700,7.98459116182597,8.0516885665472,7.96013110792305,8.0516885665472,2189756.82607168,0.0,1.0
2012-09-06,13.15,13.24,13.12,13.18,1599100,8.02118974621937,8.07608762280947,8.00289045402267,8.03948903841607,2621576.8065967,0.0,1.0
2012-09-07,13.15,13.24,13.14,13.24,857400,8.02118974621937,8.07608762280947,8.01508998215381,8.07608762280947,1405628.13706211,0.0,1.0
2012-09-10,12.98,13.19,12.96,13.16,1438500,7.91749375710475,8.04558880248164,7.90529422897362,8.02728951028494,2358287.93464409,0.0,1.0
2012-09-11,13.05,13.07,12.95,13.0,2520400,7.96019210556371,7.97239163369484,7.89919446490805,7.92969328523588,4131963.09383174,0.0,1.0
2012-09-12,13.16,13.16,12.97,13.11,1049200,8.02728951028494,8.02728951028494,7.91139399303918,7.99679068995711,1720066.52834798,0.0,1.0
2012-09-13,13.36,13.4,13.13,13.13,879100,8.14928479159626,8.17368384785852,8.00899021808824,8.00899021808824,1441203.28352146,0.0,1.0
2012-09-14,13.48,13.62,13.43,13.45,2225300,8.22248196038305,8.30787865730098,8.19198314005522,8.20418266818635,3648173.89013798,0.0,1.0
2012-09-17,13.29,13.46,13.25,13.41,2437600,8.10658644313729,8.21028243225192,8.08218738687503,8.17978361192409,3996220.13867809,0.0,1.0
2012-09-18,13.23,13.32,13.12,13.3,4528800,8.0699878587439,8.12488573533399,8.00289045402267,8.11268620720286,7424549.4601433,0.0,1.0
2012-09-19,13.1,13.28,13.07,13.24,1548900,7.99069092589154,8.10048667907173,7.97239163369484,8.07608762280947,2539278.54151562,0.0,1.0
2012-09-20,12.92,13.1,12.84,13.03,1083800,7.88089517271135,7.99069092589154,7.83209706018682,7.94799257743258,1776790.03376243,0.0,1.0
2012-09-21,12.94,13.07,12.94,13.07,1744200,7.89309470084248,7.97239163369484,7.89309470084248,7.97239163369484,2859454.85964979,0.0,1.0
2012-09-24,12.97,13.005,12.85,12.89,1230200,7.91139399303918,7.93274316726866,7.83819682425239,7.86259588051465,2016799.31678773,0.0,1.0
2012-09-25,12.89,13.08,12.88,13.0,1750100,7.86259588051465,7.97849139776041,7.85649611644909,7.92969328523588,2869127.36490832,0.0,1.0
2012-09-26,12.92,12.96,12.83,12.91,1448500,7.88089517271135,7.90529422897362,7.82599729612126,7.87479540864579,2374682.01135346,0.0,1.0
2012-09-27,12.91,13.03,12.75,12.92,1660500,7.92359352117031,7.99724427427182,7.82539251703497,7.92973108392877,2705471.31711443,0.08,1.0
2012-09-28,12.87,12.92,12.77,12.83,1039200,7.89904327013648,7.92973108392877,7.83766764255189,7.87449301910264,1693180.2425446,0.0,1.0
2012-10-01,12.69,12.97,12.59,12.92,777300,7.78856714048422,7.96041889772107,7.72719151289963,7.92973108392877,1266463.62830054,0.0,1.0
2012-10-02,12.59,12.83,12.56,12.72,1118200,7.72719151289963,7.87449301910264,7.70877882462425,7.8069798287596,1821895.83065182,0.0,1.0
2012-10-03,12.67,12.8,12.58,12.58,952900,7.7762920149673,7.85608033082727,7.72105395014117,7.72105395014117,1552570.68237178,0.0,1.0
2012-10-04,12.76,12.82,12.52,12.73,956100,7.83153007979343,7.86835545634418,7.68422857359042,7.81311739151805,1557784.47834574,0.0,1.0
2012-10-05,12.69,12.85,12.61,12.74,912300,7.78856714048422,7.88676814461956,7.73946663841655,7.81925495427651,1486420.64595212,0.0,1.0
2012-10-08,12.79,12.86,12.6,12.67,916700,7.84994276806881,7.89290570737802,7.73332907565809,7.7762920149673,1493589.61541632,0.0,1.0
2012-10-09,12.8,12.92,12.76,12.82,926600,7.85608033082727,7.92973108392877,7.83153007979343,7.86835545634418,1509719.79671077,0.0,1.0
2012-10-10,12.85,12.9,12.8,12.82,1212900,7.88676814461956,7.91745595841185,7.85608033082727,7.86835545634418,1976191.6052563,0.0,1.0
2012-10-11,12.86,12.98,12.86,12.95,765800,7.89290570737802,7.96655646047952,7.89290570737802,7.94814377220415,1247726.54901911,0.0,1.0
2012-10-12,12.78,12.92,12.72,12.83,817400,7.84380520531035,7.92973108392877,7.8069798287596,7.87449301910264,1331799.00909927,0.0,1.0
2012-10-15,13.04,13.1,12.76,12.78,1773000,8.00338183703028,8.04020721358103,7.83153007979343,7.84380520531035,2888768.83182408,0.0,1.0
2012-10-16,13.19,13.31,13.07,13.12,1801400,8.09544527840716,8.16909603150866,8.02179452530565,8.05248233909795,2935041.271093,0.0,1.0
2012-10-17,13.14,13.23,13.09,13.19,1011900,8.06475746461487,8.11999552944099,8.03406965082257,8.09544527840716,1648700.04564173,0.0,1.0
2012-10-18,13.15,13.23,13.11,13.15,902400,8.07089502737332,8.11999552944099,8.04634477633949,8.07089502737332,1470290.46465767,0.0,1.0
2012-10-19,13.22,13.22,12.92,13.05,984700,8.11385796668254,8.11385796668254,7.92973108392877,8.00951939978874,1604382.77986304,0.0,1.0
2012-10-22,13.09,13.24,12.99,13.22,875900,8.03406965082257,8.12613309219945,7.97269402323798,8.11385796668254,1427113.71674829,0.0,1.0
2012-10-23,13.19,13.19,12.85,13.01,1029200,8.09544527840716,8.09544527840716,7.88676814461956,7.9849691487549,1676887.13012597,0.0,1.0
2012-10-24,13.08,13.26,13.04,13.26,2082100,8.02793208806411,8.13840821771637,8.00338183703028,8.13840821771637,3392388.9366841,0.0,1.0
2012-10-25,12.85,13.28,12.77,13.15,1161300,7.88676814461956,8.15068334323329,7.83766764255189,8.07089502737332,1892119.14517614,0.0,1.0
2012-10-26,12.67,12.88,12.58,12.84,638600,7.7762920149673,7.90518083289494,7.72105395014117,7.8806305818611,1040478.15905406,0.0,1.0
2012-10-31,13.12,13.34,12.7,13.26,1515500,8.05248233909795,8.18750871978404,7.79470470324268,8.13840821771637,2469221.18704421,0.0,1.0
2012-11-01,13.53,13.56,13.17,13.17,1457500,8.30412241219476,8.32253510047013,8.08317015289024,8.08317015289024,2374721.13501613,0.0,1.0
2012-11-02,13.4,13.66,13.37,13.61,1673700,8.22433409633479,8.38391072805472,8.20592140805942,8.35322291426243,2726978.22550703,0.0,1.0
2012-11-05,13.28,13.44,13.14,13.44,1028600,8.15068334323329,8.24888434736863,8.06475746461487,8.24888434736863,1675909.54338085,0.0,1.0
2012-11-06,13.29,13.46,13.19,13.34,917000,8.15682090599175,8.26115947288555,8.09544527840716,8.18750871978404,1494078.40878888,0.0,1.0
2012-11-07,13.17,13.26,12.97,13.19,2442700,8.08317015289024,8.13840821771637,7.96041889772107,8.09544527840716,3979918.5705001,0.0,1.0
2012-11-08,13.08,13.25,13.0,13.14,1122900,8.02793208806411,8.13227065495791,7.97883158599644,8.06475746461487,1829553.59348858,0.0,1.0
2012-11-09,13.11,13.285,12.62,12.62,951500,8.04634477633949,8.15375212461252,7.74560420117501,7.74560420117501,1550289.64663317,0.0,1.0
2012-11-12,13.11,13.19,12.99,13.18,408900,8.04634477633949,8.09544527840716,7.97269402323798,8.0893077156487,666225.366798006,0.0,1.0
2012-11-13,13.16,13.265,13.02,13.09,343000,8.07703259013178,8.1414769990956,7.99110671151336,8.03406965082257,558853.755959199,0.0,1.0
2012-11-14,12.87,13.28,12.84,13.22,674200,7.89904327013648,8.15068334323329,7.8806305818611,8.11385796668254,1098481.63926441,0.0,1.0
2012-11-15,12.82,13.02,12.67,12.89,713500,7.86835545634418,7.99110671151336,7.7762920149673,7.9113183956534,1162513.57106965,0.0,1.0
2012-11-16,12.95,12.97,12.59,12.78,1322700,7.94814377220415,7.96041889772107,7.72719151289963,7.84380520531035,2155089.97961292,0.0,1.0
2012-11-19,13.26,13.26,12.99,13.1,869400,8.13840821771637,8.13840821771637,7.97269402323798,8.04020721358103,1416523.19367617,0.0,1.0
2012-11-20,13.41,13.45,13.17,13.24,1073200,8.23047165909325,8.25502191012709,8.08317015289024,8.12613309219945,1748576.82476796,0.0,1.0
2012-11-21,13.27,13.52,13.25,13.46,604800,8.14454578047483,8.2979848494363,8.13227065495791,8.26115947288555,985407.439079076,0.0,1.0
2012-11-23,13.37,13.45,13.28,13.34,290900,8.20592140805942,8.25502191012709,8.15068334323329,8.18750871978404,473966.640258107,0.0,1.0
2012-11-26,13.53,13.57,13.37,13.38,628600,8.30412241219476,8.32867266322859,8.20592140805942,8.21205897081788,1024185.04663543,0.0,1.0
2012-11-27,13.49,13.6696,13.38,13.6,640100,8.27957216116092,8.38980278830284,8.21205897081788,8.34708535150397,1042922.12591686,0.0,1.0
2012-11-28,13.73,13.75,13.41,13.42,1490700,8.42687366736393,8.43914879288085,8.23047165909325,8.23660922185171,2428814.268246,0.0,1.0
2012-11-29,13.72,13.82,13.6,13.76,842100,8.42073610460548,8.48211173219006,8.34708535150397,8.44528635563931,1372042.9967733,0.0,1.0
2012-11-30,13.8,13.83,13.68,13.71,1882700,8.46983660667315,8.48824929494852,8.39618585357164,8.41459854184702,3067504.27505651,0.0,1.0
2012-12-03,13.9,14.09,13.88,14.09,1323500,8.53121223425773,8.64782592666845,8.51893710874082,8.64782592666845,2156393.42860641,0.0,1.0
2012-12-04,14.01,14.01,13.845,13.96,1046000,8.59872542460078,8.59872542460078,8.49745563908621,8.56803761080849,1704259.55898928,0.0,1.0
2012-12-05,13.91,14.04,13.85,14.03,643700,8.53734979701619,8.61713811287616,8.50052442046544,8.6110005501177,1048787.64638757,0.0,1.0
2012-12-06,14.02,14.095,13.93,13.97,743900,8.60486298735924,8.65089470804768,8.54962492253311,8.57417517356695,1212044.6328223,0.0,1.0
2012-12-07,13.9,14.07,13.89,14.05,426600,8.53121223425773,8.63555080115153,8.52507467149928,8.62327567563462,695064.175778992,0.0,1.0
2012-12-10,14.01,14.12,13.88,13.9,464500,8.59872542460078,8.66623861494383,8.51893710874082,8.53121223425773,756815.07184562,0.0,1.0
2012-12-11,14.11,14.17,14.02,14.11,732900,8.66010105218537,8.69692642873612,8.60486298735924,8.66010105218537,1194122.2091618,0.0,1.0
2012-12-12,14.15,14.21,13.95,14.1,997600,8.6846513032192,8.72147667976996,8.56190004805003,8.65396348942691,1625400.89488308,0.0,1.0
2012-12-13,13.99,14.14,13.94,14.1,600700,8.58645029908386,8.67851374046075,8.55576248529157,8.65396348942691,978727.262987436,0.0,1.0
2012-12-14,14.09,14.11,13.85,13.92,697800,8.64782592666845,8.66010105218537,8.50052442046544,8.54348735977465,1136933.38457239,0.0,1.0
2012-12-17,14.22,14.25,14.07,14.12,1229300,8.72761424252842,8.74602693080379,8.63555080115153,8.66623861494383,2002912.30962286,0.0,1.0
2012-12-18,14.54,14.61,14.22,14.22,1871000,8.9240162507991,8.96697919010831,8.72761424252842,8.72761424252842,3048441.33352671,0.0,1.0
2012-12-19,14.36,14.62,14.32,14.57,1418600,8.81354012114684,8.97311675286677,8.788989870113,8.94242893907447,2311340.92770764,0.0,1.0
2012-12-20,14.4,14.57,14.385,14.4,1382800,8.83809037218067,8.94242893907447,8.82888402804299,8.83809037218067,2253011.58524892,0.0,1.0
2012-12-21,14.58,14.62,14.3,14.3,1749900,8.94856650183293,8.97311675286677,8.77671474459609,8.77671474459609,2851131.74213703,0.0,1.0
2012-12-24,14.67,14.74,14.45,14.61,241800,9.00380456665906,9.04676750596827,8.86877818597297,8.96697919010831,393967.458282607,0.0,1.0
2012-12-26,14.58,14.72,14.52,14.72,379000,8.94856650183293,9.03449238045136,8.91174112528218,9.03449238045136,617508.960666287,0.0,1.0
2012-12-27,14.57,14.69,14.37,14.55,329800,8.94242893907447,9.01607969217598,8.8196776839053,8.93015381355756,537346.8475666,0.0,1.0
2012-12-28,14.35,14.57,14.35,14.44,299600,8.87491574873143,9.01097717484438,8.87491574873143,8.93057724123218,484428.260698084,0.11,1.0
2012-12-31,14.57,14.62,14.3,14.32,509600,9.01097717484438,9.04190022623369,8.84399269734212,8.85636191789784,823980.779878985,0.0,1.0
2013-01-02,14.71,14.87,14.68,14.87,1039000,9.09756171873445,9.19651548318023,9.07900788790086,9.19651548318023,1679976.51156645,0.0,1.0
2013-01-03,14.72,14.85,14.7,14.78,696300,9.10374632901231,9.18414626262451,9.09137710845658,9.14085399067948,1125859.13859838,0.0,1.0
2013-01-04,14.63,14.82,14.52,14.8,804000,9.04808483651155,9.16559243179092,8.98005412345507,9.1532232112352,1300001.07343545,0.0,1.0
2013-01-07,14.52,14.69,14.5,14.6,1442100,8.98005412345507,9.08519249817872,8.96768490289935,9.02953100567797,2331755.65671798,0.0,1.0
2013-01-08,14.39,14.58,14.28,14.55,1648600,8.89965418984287,9.01716178512224,8.8316234767864,8.99860795428866,2665648.96724587,0.0,1.0
2013-01-09,14.34,14.46,14.3,14.46,2037800,8.86873113845357,8.9429464617879,8.84399269734212,8.9429464617879,3294952.96946113,0.0,1.0
2013-01-10,14.28,14.43,14.08,14.43,2000200,8.8316234767864,8.92439263095432,8.70793127122916,8.92439263095432,3234156.89936017,0.0,1.0
2013-01-11,14.4,14.46,14.23,14.4,1145000,8.90583880012074,8.9429464617879,8.80070042539709,8.90583880012074,1851369.68791491,0.0,1.0
2013-01-14,14.49,14.53,14.38,14.41,1277700,8.96150029262149,8.98623873373294,8.89346957956501,8.9120234103986,2065934.54170208,0.0,1.0
2013-01-15,14.62,14.63,14.41,14.41,540100,9.04190022623369,9.04808483651155,8.9120234103986,8.9120234103986,873296.740998115,0.0,1.0
2013-01-16,14.64,14.7025,14.58,14.65,717200,9.05426944678941,9.09292326102605,9.01716178512224,9.06045405706728,1159652.69884067,0.0,1.0
2013-01-17,14.61,14.84,14.6,14.73,923200,9.03571561595583,9.17796165234665,9.02953100567797,9.10993093929017,1492737.55098956,0.0,1.0
2013-01-18,14.64,14.71,14.57,14.63,1319200,9.05426944678941,9.09756171873445,9.01097717484438,9.04808483651155,2133036.58715926,0.0,1.0
2013-01-22,14.63,14.75,14.595,14.62,1743500,9.04808483651155,9.12230015984589,9.02643870053904,9.04190022623369,2819094.36758047,0.0,1.0
2013-01-23,14.55,14.66,14.4,14.66,2028500,8.99860795428866,9.06663866734514,8.90583880012074,9.06663866734514,3279915.64361169,0.0,1.0
2013-01-24,14.57,14.68,14.53,14.6,1210500,9.01097717484438,9.07900788790086,8.98623873373294,9.02953100567797,1957277.73556419,0.0,1.0
2013-01-25,14.84,14.84,14.61,14.65,1460200,9.17796165234665,9.17796165234665,9.03571561595583,9.06045405706728,2361021.85003786,0.0,1.0
2013-01-28,14.97,14.99,14.72,14.88,1197000,9.25836158595885,9.27073080651457,9.10374632901231,9.20270009345809,1935449.35933113,0.0,1.0
2013-01-29,15.21,15.21,14.92,14.93,973600,9.40679223262753,9.40679223262753,9.22743853456954,9.2336231448474,1574230.15559297,0.0,1.0
2013-01-30,15.24,15.38,15.13,15.22,4297400,9.42534606346111,9.51193060735118,9.35731535040463,9.41297684290539,6948538.07584762,0.0,1.0
2013-01-31,15.25,15.255,15.12,15.2,1849400,9.43153067373897,9.4346229788779,9.35113074012677,9.40060762234966,2990325.85225313,0.0,1.0
2013-02-01,15.47,15.61,15.25,15.28,2039400,9.56759209985193,9.65417664374199,9.43153067373897,9.45008450457256,3297540.03627394,0.0,1.0
2013-02-04,15.31,15.46,15.24,15.37,1279800,9.46863833540614,9.56140748957407,9.42534606346111,9.50574599707331,2069330.06689389,0.0,1.0
2013-02-05,15.22,15.43,15.15,15.34,1244700,9.41297684290539,9.54285365874048,9.36968457096036,9.48719216623973,2012576.28868793,0.0,1.0
2013-02-06,15.37,15.4,15.15,15.15,1516700,9.50574599707331,9.5242998279069,9.36968457096036,9.36968457096036,2452377.6468651,0.0,1.0
2013-02-07,15.36,15.55,15.28,15.41,2589800,9.49956138679545,9.61706898207482,9.45008450457256,9.53048443818476,4187491.0198795,0.0,1.0
2013-02-08,15.47,15.47,15.3,15.33,1667500,9.56759209985193,9.56759209985193,9.46245372512828,9.48100755596187,2696208.69397215,0.0,1.0
2013-02-11,15.47,15.51,15.37,15.47,444200,9.56759209985193,9.59233054096338,9.50574599707331,9.56759209985193,718234.423905504,0.0,1.0
2013-02-12,15.46,15.48,15.38,15.44,1524400,9.56140748957407,9.57377671012979,9.51193060735118,9.54903826901834,2464827.90590173,0.0,1.0
2013-02-13,15.14,15.48,15.12,15.47,3626300,9.3634999606825,9.57377671012979,9.35113074012677,9.56759209985193,5863425.23955094,0.0,1.0
2013-02-14,14.79,15.09,14.69,15.07,3665900,9.14703860095734,9.33257690929319,9.08519249817872,9.32020768873746,5927455.14316791,0.0,1.0
2013-02-15,14.67,14.77,14.51,14.7,3480200,9.072823277623,9.13466938040161,8.97386951317721,9.09137710845658,5627193.70120652,0.0,1.0
2013-02-19,14.78,14.83,14.63,14.64,1415200,9.14085399067948,9.17177704206878,9.04808483651155,9.05426944678941,2288260.59592767,0.0,1.0
2013-02-20,14.57,14.88,14.57,14.74,1716100,9.01097717484438,9.20270009345809,9.01097717484438,9.11611554956803,2774790.84841116,0.0,1.0
2013-02-21,14.24,14.56,14.14,14.53,1955800,8.80688503567495,9.00479256456652,8.74503893289633,8.98623873373294,3162365.79530478,0.0,1.0
2013-02-22,14.41,15.22,14.26,14.52,3006300,8.9120234103986,9.41297684290539,8.81925425623067,8.98005412345507,4860936.84958828,0.0,1.0
2013-02-25,14.45,14.7125,14.45,14.51,2245100,8.93676185151004,9.09910787130391,8.93676185151004,8.97386951317721,3630139.81339542,0.0,1.0
2013-02-26,14.56,14.61,14.315,14.48,2005400,9.00479256456652,9.03571561595583,8.85326961275891,8.95531568234363,3242564.8665018,0.0,1.0
2013-02-27,14.71,14.79,14.5,14.51,987200,9.09756171873445,9.14703860095734,8.96768490289935,8.97386951317721,1596220.22350183,0.0,1.0
2013-02-28,14.74,14.86,14.66,14.69,2511700,9.11611554956803,9.19033087290237,9.06663866734514,9.08519249817872,4061209.82107936,0.0,1.0
2013-03-01,14.92,14.92,14.5,14.63,1822900,9.22743853456954,9.22743853456954,8.96768490289935,9.04808483651155,2947477.55816601,0.0,1.0
2013-03-04,15.43,15.45,14.704,14.85,1799200,9.54285365874048,9.5552228792962,9.09385095256773,9.18414626262451,2909156.63100131,0.0,1.0
2013-03-05,15.84,15.91,15.48,15.54,2860100,9.79642268013281,9.83971495207784,9.57377671012979,9.61088437179696,4624543.61956806,0.0,1.0
2013-03-06,15.81,15.97,15.74,15.83,1414500,9.77786884929922,9.87682261374501,9.73457657735419,9.79023806985495,2287128.75419706,0.0,1.0
2013-03-07,15.59,15.83,15.58,15.82,744800,9.64180742318627,9.79023806985495,9.63562281290841,9.78405345957709,1204279.60136159,0.0,1.0
2013-03-08,15.6,15.72,15.55,15.7,648800,9.64799203346413,9.72220735679847,9.61706898207482,9.70983813624275,1049055.59259318,0.0,1.0
2013-03-11,15.51,15.6,15.37,15.53,774800,9.59233054096338,9.64799203346413,9.50574599707331,9.6046997615191,1252787.10410172,0.0,1.0
2013-03-12,15.43,15.49,15.32,15.46,1216900,9.54285365874048,9.57996132040765,9.47482294568401,9.56140748957407,1967626.00281542,0.0,1.0
2013-03-13,15.39,15.52,15.3,15.47,874100,9.51811521762904,9.59851515124124,9.46245372512828,9.56759209985193,1413346.93817155,0.0,1.0
2013-03-14,15.64,15.68,15.38,15.38,1396500,9.67273047457558,9.69746891568702,9.51193060735118,9.51193060735118,2258024.25255298,0.0,1.0
2013-03-15,15.64,15.715,15.49,15.7,2269300,9.67273047457558,9.71911505165954,9.57996132040765,9.70983813624275,3669269.19893912,0.0,1.0
2013-03-18,15.62,15.71,15.51,15.51,1318900,9.66036125401985,9.71602274652061,9.59233054096338,9.59233054096338,2132551.51213185,0.0,1.0
2013-03-19,15.5,15.72,15.4,15.68,1428900,9.58614593068551,9.72220735679847,9.5242998279069,9.69746891568702,2310412.35551233,0.0,1.0
2013-03-20,15.72,15.74,15.52,15.52,862600,9.72220735679847,9.73457657735419,9.59851515124124,9.59851515124124,1394752.3954545,0.0,1.0
2013-03-21,15.61,15.955,15.61,15.71,999000,9.65417664374199,9.86754569832822,9.65417664374199,9.71602274652061,1615299.84124628,0.0,1.0
2013-03-22,15.81,15.82,15.62,15.65,550400,9.77786884929922,9.78405345957709,9.66036125401985,9.67891508485344,889950.98360556,0.0,1.0
2013-03-25,15.78,16.03,15.69,15.92,909100,9.75931501846564,9.91393027541218,9.70365352596489,9.8458995623557,1469939.0247017,0.0,1.0
2013-03-26,15.92,16.03,15.86,15.87,1481100,9.8458995623557,9.91393027541218,9.80879190068853,9.81497651096639,2394815.41028015,0.0,1.0
2013-03-27,15.73,15.86,15.71,15.78,928100,9.79642268013281,9.877384851043,9.78396696153124,9.82756197663673,1490239.19002667,0.11,1.0
2013-03-28,15.8,15.84,15.71,15.77,1583900,9.84001769523829,9.86492913244143,9.78396696153124,9.82133411733594,2543249.4915238,0.0,1.0
2013-04-01,15.72,15.79,15.5,15.75,786200,9.79019482083202,9.83378983593751,9.65318191621478,9.80887839873438,1262392.03878781,0.0,1.0
2013-04-02,15.83,15.91,15.72,15.82,764700,9.85870127314065,9.90852414754692,9.79019482083202,9.85247341383986,1227869.74314556,0.0,1.0
2013-04-03,15.52,15.87,15.42,15.84,1325700,9.66563763481635,9.88361271034378,9.60335904180851,9.86492913244143,2128660.80618291,0.0,1.0
2013-04-04,15.7,15.7,15.5,15.55,870600,9.77773910223046,9.77773910223046,9.65318191621478,9.6843212127187,1397912.12028576,0.0,1.0
2013-04-05,15.83,15.84,15.48,15.5,355700,9.85870127314065,9.86492913244143,9.64072619761322,9.65318191621478,571143.281858082,0.0,1.0
2013-04-08,15.99,15.99,15.735,15.88,560700,9.95834702195319,9.95834702195319,9.7995366097832,9.88984056964456,900309.356586524,0.0,1.0
2013-04-09,15.77,15.99,15.77,15.98,765600,9.82133411733594,9.95834702195319,9.82133411733594,9.9521191626524,1229314.86249803,0.0,1.0
2013-04-10,15.86,15.905,15.695,15.84,1128400,9.877384851043,9.90541021789652,9.77462517258006,9.86492913244143,1811858.5303589,0.0,1.0
2013-04-11,16.14,16.19,15.83,15.89,817800,10.0517649114649,10.0829042079689,9.85870127314065,9.89606842894535,1313131.78494108,0.0,1.0
2013-04-12,16.29,16.29,16.05,16.1,702500,10.1451828009767,10.1451828009767,9.99571417775789,10.0268534742618,1127995.93900844,0.0,1.0
2013-04-15,15.74,16.28,15.72,16.27,878500,9.80265053943359,10.1389549416759,9.79019482083202,10.1327270823751,1410597.05682408,0.0,1.0
2013-04-16,16.13,16.22,15.74,15.84,556400,10.0455370521642,10.1015877858712,9.80265053943359,9.86492913244143,893404.89745807,0.0,1.0
2013-04-17,15.77,16.0,15.64,15.99,923100,9.82133411733594,9.96457488125397,9.74037194642576,9.95834702195319,1482210.74917963,0.0,1.0
2013-04-18,15.71,15.85,15.59,15.74,672500,9.78396696153124,9.87115699174221,9.70923264992184,9.80265053943359,1079825.29392623,0.0,1.0
2013-04-19,16.09,16.1,15.69,15.72,310100,10.020625614961,10.0268534742618,9.77151124292967,9.79019482083202,497923.901333122,0.0,1.0
2013-04-22,16.03,16.16,15.82,16.16,621300,9.98325845915632,10.0642206300665,9.85247341383986,10.0642206300665,997614.05965259,0.0,1.0
2013-04-23,16.26,16.27,15.91,16.18,582300,10.1264992230743,10.1327270823751,9.90852414754692,10.0766763486681,934992.22104572,0.0,1.0
2013-04-24,16.48,16.6,16.28,16.3,958300,10.2635121276916,10.338246439301,10.1389549416759,10.1514106602775,1538730.97274276,0.0,1.0
2013-04-25,16.52,16.56,16.36,16.51,649000,10.2884235648947,10.3133350020979,10.1887778160822,10.2821957055939,1042091.62194517,0.0,1.0
2013-04-26,16.57,16.73,16.4173,16.47,769900,10.3195628613986,10.4192086102112,10.2244634498757,10.2572842683908,1236219.32162648,0.0,1.0
2013-04-29,17.04,17.05,16.56,16.68,654400,10.6122722485355,10.6185001078363,10.3133350020979,10.3880693137073,1050762.33805996,0.0,1.0
2013-04-30,17.57,17.57,17.01,17.07,1445000,10.942348791477,10.942348791477,10.5935886706331,10.6309558264378,2320219.40479317,0.0,1.0
2013-05-01,17.11,17.7,17.0,17.49,1588800,10.655867263641,11.0233109623872,10.5873608113323,10.8925259170707,2551117.36355389,0.0,1.0
2013-05-02,17.42,17.49,17.09,17.12,889600,10.8489309019653,10.8925259170707,10.6434115450394,10.6620951229417,1428420.19550449,0.0,1.0
2013-05-03,17.06,17.385,16.96,17.32,1051200,10.624727967137,10.8271333944125,10.5624493741292,10.7866523089574,1687899.40368068,0.0,1.0
2013-05-06,17.43,17.55,16.87,17.0,714800,10.855158761266,10.9298930728754,10.5063986404222,10.5873608113323,1147745.90349215,0.0,1.0
2013-05-07,17.51,17.67,17.34,17.49,497700,10.9049816356723,11.0046273844849,10.799108027559,10.8925259170707,799151.001913882,0.0,1.0
2013-05-08,17.35,17.53,17.25,17.53,1092400,10.8053358868598,10.9174373542739,10.7430572938519,10.9174373542739,1754053.75626024,0.0,1.0
2013-05-09,17.3,17.39,17.225,17.38,734300,10.7741965903559,10.8302473240629,10.7274876456,10.8240194647621,1179056.82279558,0.0,1.0
2013-05-10,17.14,17.4,17.14,17.38,752000,10.6745508415433,10.8364751833637,10.6745508415433,10.8240194647621,1207477.50339409,0.0,1.0
2013-05-13,17.16,17.16,17.03,17.14,1028300,10.6870065601449,10.6870065601449,10.6060443892347,10.6745508415433,1651129.14460125,0.0,1.0
2013-05-14,17.08,17.31,16.92,17.26,1133500,10.6371836857386,10.7804244496566,10.5375379369261,10.7492851531527,1820047.54002287,0.0,1.0
2013-05-15,17.19,17.26,16.96,17.09,1137900,10.7056901380472,10.7492851531527,10.5624493741292,10.6434115450394,1827112.56796827,0.0,1.0
2013-05-16,17.07,17.33,17.04,17.21,1471100,10.6309558264378,10.7928801682582,10.6122722485355,10.7181458566488,2362127.86601469,0.0,1.0
2013-05-17,17.19,17.24,17.1,17.12,713500,10.7056901380472,10.7368294345512,10.6496394043402,10.6620951229417,1145658.50887192,0.0,1.0
2013-05-20,17.22,17.27,17.11,17.15,562100,10.7243737159496,10.7555130124535,10.655867263641,10.6807787008441,902557.320023693,0.0,1.0
2013-05-21,17.36,17.4,17.23,17.3,692700,10.8115637461606,10.8364751833637,10.7306015752504,10.7741965903559,1112260.19494825,0.0,1.0
2013-05-22,16.9,17.69,16.85,17.43,857900,10.5250822183245,11.0170831030864,10.4939429218206,10.855158761266,1377519.8805343,0.0,1.0
2013-05-23,16.64,16.82,16.46,16.73,911700,10.3631578765041,10.4752593439182,10.25105640909,10.4192086102112,1463905.9040484,0.0,1.0
2013-05-24,16.68,16.73,16.36,16.61,378600,10.3880693137073,10.4192086102112,10.1887778160822,10.3444742986018,607913.540937501,0.0,1.0
2013-05-28,16.4,16.98,16.38,16.88,1066500,10.2136892532853,10.5749050927308,10.2012335346837,10.5126264997229,1712466.4326726,0.0,1.0
2013-05-29,15.99,16.34,15.832,16.34,1332700,9.95834702195319,10.1763220974806,9.8599468450008,10.1763220974806,2139900.62336875,0.0,1.0
2013-05-30,15.86,16.19,15.81,16.08,1472100,9.877384851043,10.0829042079689,9.84624555453908,10.0143977556602,2363733.55418409,0.0,1.0
2013-05-31,15.65,15.945,15.64,15.85,1297300,9.74659980572654,9.93032165509966,9.74037194642576,9.87115699174221,2083059.26217175,0.0,1.0
2013-06-03,16.09,16.15,15.4,15.63,2238100,10.020625614961,10.0579927707657,9.59090332320694,9.73414408712497,3593690.69194989,0.0,1.0
2013-06-04,16.02,16.28,15.965,16.15,2206400,9.97703059985554,10.1389549416759,9.94277737370123,10.0579927707657,3542790.37697968,0.0,1.0
2013-06-05,15.83,16.05,15.725,15.97,1198700,9.85870127314065,9.99571417775789,9.79330875048242,9.94589130335162,1924738.40866821,0.0,1.0
2013-06-06,16.13,16.14,15.71,15.71,713200,10.0455370521642,10.0517649114649,9.78396696153124,9.78396696153124,1145176.80242109,0.0,1.0
2013-06-07,16.2,16.29,15.96,16.18,918700,10.0891320672696,10.1451828009767,9.93966344405083,10.0766763486681,1475145.72123425,0.0,1.0
2013-06-10,16.05,16.29,15.95,16.25,744500,9.99571417775789,10.1451828009767,9.93343558475005,10.1202713637736,1195434.84212354,0.0,1.0
2013-06-11,15.75,15.94,15.64,15.88,810100,9.80887839873438,9.92720772544927,9.74037194642576,9.88984056964456,1300767.98603664,0.0,1.0
2013-06-12,15.48,15.84,15.45,15.84,435500,9.64072619761322,9.86492913244143,9.62204261971086,9.86492913244143,699277.197776763,0.0,1.0
2013-06-13,15.76,15.82,15.36,15.47,773500,9.81510625803516,9.85247341383986,9.56599188600381,9.63449833831243,1241999.79903634,0.0,1.0
2013-06-14,16.18,16.23,15.67,15.76,1418700,10.0766763486681,10.107815645172,9.75905552432811,9.81510625803516,2277989.80593775,0.0,1.0
2013-06-17,16.58,17.16,16.48,16.71,1335800,10.3257907206994,10.6870065601449,10.2635121276916,10.4067528916096,2144878.25669392,0.0,1.0
2013-06-18,16.67,16.85,16.54,16.65,1086000,10.3818414544065,10.4939429218206,10.3008792834963,10.3693857358049,1743777.35197604,0.0,1.0
2013-06-19,16.28,16.8,16.23,16.64,730000,10.1389549416759,10.4628036253167,10.107815645172,10.3631578765041,1172152.36366714,0.0,1.0
2013-06-20,15.65,16.14,15.53,16.14,798400,9.74659980572654,10.0517649114649,9.67186549411713,10.0517649114649,1281981.43445458,0.0,1.0
2013-06-21,16.05,16.06,15.6,15.71,2430400,9.99571417775789,10.0019420370587,9.71546050922262,9.78396696153124,3902464.52692686,0.0,1.0
2013-06-24,15.49,15.83,15.26,15.81,3178900,9.646954056914,9.85870127314065,9.50371329299597,9.84624555453908,5104322.12172802,0.0,1.0
2013-06-25,15.78,15.85,15.45,15.64,811300,9.82756197663673,9.87115699174221,9.62204261971086,9.74037194642576,1302694.81183993,0.0,1.0
2013-06-26,15.87,15.97,15.65,15.86,1097500,9.88361271034378,9.94589130335162,9.74659980572654,9.877384851043,1762242.76592422,0.0,1.0
2013-06-27,16.18,16.2,15.85,15.88,957000,10.1451828009767,10.157723199989,9.93826621727322,9.95707681579171,1526267.22492465,0.11,1.0
2013-06-28,15.98,16.25,15.95,16.11,1133300,10.0197788108534,10.1890741975199,10.0009682123349,10.1012914044335,1807438.50157482,0.0,1.0
2013-07-01,15.94,16.11,15.87,16.06,745000,9.99469801282871,10.1012914044335,9.95080661628555,10.0699404069027,1188159.96088701,0.0,1.0
2013-07-02,16.26,16.3,15.91,15.94,1005400,10.195344397026,10.2204251950507,9.97588741431021,9.99469801282871,1603457.75124268,0.0,1.0
2013-07-03,16.52,16.55,16.19,16.24,1166900,10.3583695841863,10.3771801827048,10.1514530004829,10.1828039980137,1861025.31323363,0.0,1.0
2013-07-05,16.35,16.75,15.97,16.69,613500,10.2517761925815,10.5025841728282,10.0135086113472,10.4649629757912,978437.766448563,0.0,1.0
2013-07-08,16.23,16.53,16.19,16.35,683300,10.1765337985075,10.3646397836925,10.1514530004829,10.2517761925815,1089757.98828737,0.0,1.0
2013-07-09,16.5,16.51,16.21,16.29,703200,10.345829185174,10.3520993846802,10.1639933994952,10.2141549955445,1121495.41543053,0.0,1.0
2013-07-10,16.49,16.52,16.31,16.46,401800,10.3395589856678,10.3583695841863,10.2266953945569,10.3207483871493,640808.956086444,0.0,1.0
2013-07-11,16.84,16.89,16.64,16.64,580800,10.5590159683837,10.5903669659145,10.4336119782603,10.4336119782603,926286.315816336,0.0,1.0
2013-07-12,16.93,16.98,16.705,16.8,467200,10.6154477639392,10.64679876147,10.4743682750504,10.533935170359,745111.857350882,0.0,1.0
2013-07-15,16.99,17.19,16.9,16.97,422500,10.6530689609761,10.7784729510995,10.5966371654207,10.6405285619638,673822.259697668,0.0,1.0
2013-07-16,17.03,17.08,16.91,16.95,408600,10.6781497590008,10.7095007565316,10.6029073649268,10.6279881629515,651653.906065009,0.0,1.0
2013-07-17,17.07,17.2,16.99,17.09,511100,10.7032305570255,10.7847431506056,10.6530689609761,10.7157709560378,815125.578536037,0.0,1.0
2013-07-18,17.25,17.33,16.99,17.08,320800,10.8160941481365,10.8662557441858,10.6530689609761,10.7095007565316,511626.463694699,0.0,1.0
2013-07-19,17.24,17.33,17.17,17.23,747100,10.8098239486303,10.8662557441858,10.7659325520871,10.8035537491241,1191509.13661568,0.0,1.0
2013-07-22,17.24,17.33,17.2,17.29,357600,10.8098239486303,10.8662557441858,10.7847431506056,10.8411749461611,570316.781225763,0.0,1.0
2013-07-23,17.13,17.35,17.11,17.32,363000,10.7408517540625,10.8787961431981,10.7283113550501,10.8599855446796,578928.947385211,0.0,1.0
2013-07-24,16.73,17.2,16.49,17.2,1298000,10.4900437738158,10.7847431506056,10.3395589856678,10.7847431506056,2070109.56943804,0.0,1.0
2013-07-25,16.8,16.87,16.54,16.67,1354400,10.533935170359,10.5778265669022,10.3709099831987,10.4524225767788,2160058.86043672,0.0,1.0
2013-07-26,16.73,16.81,16.54,16.68,302800,10.4900437738158,10.5402053698652,10.3709099831987,10.458692776285,482919.243163203,0.0,1.0
2013-07-29,16.48,16.76,16.44,16.71,976900,10.3332887861617,10.5088543723343,10.308207988137,10.4775033748035,1558004.6520678,0.0,1.0
2013-07-30,16.4,16.71,16.32,16.59,827600,10.2831271901123,10.4775033748035,10.232965594063,10.4022609807295,1319894.20621489,0.0,1.0
2013-07-31,16.2,16.51,16.11,16.43,723800,10.157723199989,10.3520993846802,10.1012914044335,10.3019377886308,1154349.23448324,0.0,1.0
2013-08-01,16.41,16.63,16.11,16.32,1050200,10.2893973896185,10.4273417787542,10.1012914044335,10.232965594063,1674906.83345441,0.0,1.0
2013-08-02,16.65,16.68,16.4,16.41,1029600,10.4398821777665,10.458692776285,10.2831271901123,10.2893973896185,1642053.01440169,0.0,1.0
2013-08-05,16.79,16.79,16.55,16.58,415400,10.5276649708528,10.5276649708528,10.3771801827048,10.3959907812233,662498.856043575,0.0,1.0
2013-08-06,16.78,16.92,16.61,16.77,660000,10.5213947713467,10.609177564433,10.4148013797418,10.5151245718405,1052598.08615493,0.0,1.0
2013-08-07,16.76,16.82,16.63,16.69,772900,10.5088543723343,10.5464755693713,10.4273417787542,10.4649629757912,1232656.15271083,0.0,1.0
2013-08-08,17.0,17.03,16.7,16.91,812700,10.6593391604823,10.6781497590008,10.4712331752973,10.6029073649268,1296131.00699714,0.0,1.0
2013-08-09,17.46,17.67,17.22,17.56,1874800,10.947768337766,11.0794425273954,10.797283549618,11.0104703328276,2990016.50291403,0.0,1.0
2013-08-12,17.65,17.685,17.37,17.53,1243400,11.0669021283831,11.0888478266547,10.8913365422105,10.9916597343091,1983031.00049249,0.0,1.0
2013-08-13,17.63,18.01,17.56,17.96,1127300,11.0543617293708,11.2926293106051,11.0104703328276,11.2612783130743,1797869.42806432,0.0,1.0
2013-08-14,17.83,17.935,17.6,17.72,893300,11.1797657194941,11.2456028143088,11.0355511308523,11.1107935249263,1424675.56115485,0.0,1.0
2013-08-15,17.6,17.69,17.44,17.65,1596900,11.0355511308523,11.0919829264078,10.9352279387536,11.0669021283831,2546808.9148194,0.0,1.0
2013-08-16,17.3,17.73,17.28,17.42,2312100,10.8474451456673,11.1170637244324,10.834904746655,10.9226875397413,3687442.47727093,0.0,1.0
2013-08-19,16.76,17.4,16.75,17.26,235666,10.5088543723343,10.910147140729,10.5025841728282,10.8223643476426,375850.879654225,0.0,1.0
2013-08-20,17.24,17.46,16.78,16.78,291083,10.8098239486303,10.947768337766,10.5213947713467,10.5213947713467,464232.437442782,0.0,1.0
2013-08-21,17.17,17.52,16.91,17.21,621300,10.7659325520871,10.9853895348029,10.6029073649268,10.7910133501118,990877.562012214,0.0,1.0
2013-08-22,17.38,17.46,17.11,17.26,937900,10.8976067417166,10.947768337766,10.7283113550501,10.8223643476426,1495805.67424956,0.0,1.0
2013-08-23,17.54,17.69,17.34,17.4,2113300,10.9979299338153,11.0919829264078,10.872525943692,10.910147140729,3370387.17495638,0.0,1.0
2013-08-26,17.38,17.63,17.305,17.52,681200,10.8976067417166,11.0543617293708,10.8505802454204,10.9853895348029,1086408.8125587,0.0,1.0
2013-08-27,17.11,17.47,17.11,17.22,591800,10.7283113550501,10.9540385372721,10.7283113550501,10.797283549618,943829.617252259,0.0,1.0
2013-08-28,16.91,17.16,16.83,17.11,838100,10.6029073649268,10.759662352581,10.5527457688775,10.7283113550501,1336640.08485826,0.0,1.0
2013-08-29,16.85,16.92,16.61,16.83,1210000,10.5652861678898,10.609177564433,10.4148013797418,10.5527457688775,1929763.15795071,0.0,1.0
2013-08-30,16.65,17.07,16.62,16.89,989400,10.4398821777665,10.7032305570255,10.421071579248,10.5903669659145,1577940.22188135,0.0,1.0
2013-09-03,16.49,16.88,16.29,16.84,1351200,10.3395589856678,10.5840967664083,10.2141549955445,10.5590159683837,2154955.35456447,0.0,1.0
2013-09-04,16.36,16.61,16.325,16.47,1473400,10.2580463920877,10.4148013797418,10.2361006938161,10.3270185866555,2349845.48506163,0.0,1.0
2013-09-05,16.25,16.46,16.23,16.39,823500,10.1890741975199,10.3207483871493,10.1765337985075,10.2768569906062,1313355.33931603,0.0,1.0
2013-09-06,16.52,16.8,16.37,16.37,825400,10.3583695841863,10.533935170359,10.2643165915939,10.2643165915939,1316385.5459277,0.0,1.0
2013-09-09,16.75,16.82,16.5,16.63,1628100,10.5025841728282,10.5464755693713,10.345829185174,10.4273417787542,2596568.097074,0.0,1.0
2013-09-10,16.68,16.81,16.57,16.67,1800900,10.458692776285,10.5402053698652,10.3897205817172,10.4524225767788,2872157.41417639,0.0,1.0
2013-09-11,16.96,17.05,16.66,16.71,1085600,10.6342583624576,10.6906901580131,10.4461523772727,10.4775033748035,1731364.36716636,0.0,1.0
2013-09-12,17.08,17.14,16.93,17.02,689100,10.7095007565316,10.7471219535686,10.6154477639392,10.6718795594946,1099008.09268086,0.0,1.0
2013-09-13,17.17,17.27,17.06,17.18,974500,10.7659325520871,10.8286345471488,10.6969603575193,10.7722027515933,1554177.02266361,0.0,1.0
2013-09-16,17.2,17.57,17.11,17.43,942500,10.7847431506056,11.0167405323338,10.7283113550501,10.9289577392475,1503141.96394095,0.0,1.0
2013-09-17,17.38,17.47,17.15,17.18,876200,10.8976067417166,10.9540385372721,10.7533921530748,10.7722027515933,1397403.70164993,0.0,1.0
2013-09-18,17.85,18.115,17.17,17.43,1607600,11.1923061185064,11.3584664054198,10.7659325520871,10.9289577392475,2563873.76257981,0.0,1.0
2013-09-19,17.95,18.22,17.84,17.91,1710100,11.2550081135681,11.4243035002346,11.1860359190003,11.2299273155434,2727345.43505083,0.0,1.0
2013-09-20,17.92,18.03,17.81,18.02,1713000,11.2361975150496,11.3051697096174,11.1672253204818,11.2988995101113,2731970.48724757,0.0,1.0
2013-09-23,17.82,18.05,17.73,17.88,228036,11.1734955199879,11.3177101086298,11.1170637244324,11.2111167170249,363682.20784004,0.0,1.0
2013-09-24,17.96,18.11,17.64,17.78,402524,11.2612783130743,11.3553313056667,11.0606319288769,11.1484147219633,641963.62429004,0.0,1.0
2013-09-25,17.84,18.24,17.84,18.03,965800,11.1860359190003,11.4368438992469,11.1860359190003,11.3051697096174,1540301.86607338,0.0,1.0
2013-09-26,17.91,17.96,17.74,17.85,899800,11.2299273155434,11.2612783130743,11.1233339239386,11.1923061185064,1435042.05745789,0.0,1.0
2013-09-27,17.7,17.89,17.57,17.71,823700,11.1672253204818,11.2870994905886,11.0852061514613,11.1735344873295,1305560.65464711,0.11,1.0
2013-09-30,17.84,17.93,17.51,17.6,1179700,11.25555365635,11.3123361579795,11.0473511503749,11.1041336520045,1869818.99270025,0.0,1.0
2013-10-01,18.39,18.585,17.8,17.84,1766300,11.6025578329751,11.7255865865059,11.2303169889591,11.25555365635,2799577.25422266,0.0,1.0
2013-10-02,18.48,18.49,18.24,18.29,1656100,11.6593403346047,11.6656495014524,11.5079203302592,11.5394661644978,2624910.76867923,0.0,1.0
2013-10-03,18.45,18.55,18.21,18.39,1403100,11.6404128340615,11.7035045025388,11.488992829716,11.6025578329751,2223906.94978192,0.0,1.0
2013-10-04,18.3,18.62,18.23,18.47,1483700,11.5457753313456,11.7476686704729,11.5016111634114,11.653031167757,2351657.57350967,0.0,1.0
2013-10-07,18.29,18.45,18.1199,18.22,814900,11.5394661644978,11.6404128340615,11.4321472364179,11.4953019965637,1291612.69572895,0.0,1.0
2013-10-08,18.18,18.49,18.175,18.27,817300,11.4700653291728,11.6656495014524,11.4669107457489,11.5268478308024,1295416.68452481,0.0,1.0
2013-10-09,18.34,18.465,18.17,18.19,1085600,11.5710119987365,11.6498765843331,11.4637561623251,11.4763744960205,1720670.93199576,0.0,1.0
2013-10-10,18.69,18.8,18.49,18.52,1454200,11.791832838407,11.861233673732,11.6656495014524,11.6845770019956,2304900.21122719,0.0,1.0
2013-10-11,19.0,19.01,18.63,18.64,1047500,11.9874170106866,11.9937261775344,11.7539778373206,11.7602870041684,1660282.60986143,0.0,1.0
2013-10-14,18.95,18.96,18.78,18.92,824400,11.955871176448,11.9621803432957,11.8486153400366,11.9369436759048,1306670.15137924,0.0,1.0
2013-10-15,19.09,19.28,18.75,18.93,1225000,12.0441995123162,12.1640736824231,11.8296878394934,11.9432528427525,1941619.28122219,0.0,1.0
2013-10-16,19.27,19.36,19.08,19.16,1485500,12.1577645155753,12.2145470172049,12.0378903454685,12.0883636802503,2354510.56510659,0.0,1.0
2013-10-17,19.44,19.49,19.17,19.29,1113900,12.2650203519868,12.2965661862254,12.094672847098,12.1703828492708,1765526.29988031,0.0,1.0
2013-10-18,19.48,19.69,19.33,19.67,1260200,12.2902570193777,12.42274952318,12.1956195166617,12.4101311894845,1997411.11689485,0.0,1.0
2013-10-21,19.3,19.45,19.19,19.45,1636600,12.1766920161185,12.2713295188345,12.1072911807935,12.2713295188345,2594003.35971285,0.0,1.0
2013-10-22,19.05,19.35,18.88,19.16,2177500,12.0189628449253,12.2082378503572,11.9117070085139,12.0883636802503,3451327.33458066,0.0,1.0
2013-10-23,18.99,19.1025,18.85,18.97,1176400,11.9811078438389,12.0520859708759,11.8927795079707,11.9684895101434,1864588.50810594,0.0,1.0
2013-10-24,18.93,19.12,18.93,19.07,1249600,11.9432528427525,12.0631270128594,11.9432528427525,12.0315811786207,1980610.1663798,0.0,1.0
2013-10-25,18.98,19.02,18.91,19.01,1365600,11.9747986769912,12.0000353443821,11.9306345090571,11.9937261775344,2164469.62484654,0.0,1.0
2013-10-28,18.97,19.16,18.82,19.08,1790600,11.9684895101434,12.0883636802503,11.8738520074275,12.0378903454685,2838092.64078078,0.0,1.0
2013-10-29,18.68,19.04,18.67,18.99,1361600,11.7855236715593,12.0126536780776,11.7792145047116,11.9811078438389,2158129.6435201,0.0,1.0
2013-10-30,18.4,18.73,18.4,18.64,1503100,11.6088669998228,11.8170695057979,11.6088669998228,11.7602870041684,2382406.48294292,0.0,1.0
2013-10-31,18.27,18.49,18.06,18.43,2827100,11.5268478308024,11.6656495014524,11.394355327,11.627794500366,4480940.30199447,0.0,1.0
2013-11-01,18.35,18.52,18.1,18.23,1583100,11.5773211655842,11.6845770019956,11.419591994391,11.5016111634114,2509206.10947171,0.0,1.0
2013-11-04,18.46,18.52,18.285,18.47,1100800,11.6467220009092,11.6845770019956,11.536311581074,11.653031167757,1744762.86103624,0.0,1.0
2013-11-05,18.31,18.41,18.22,18.33,1044900,11.5520844981933,11.6151761666706,11.4953019965637,11.5647028318887,1656161.62199923,0.0,1.0
2013-11-06,18.1,18.4,18.05,18.37,1121000,11.419591994391,11.6088669998228,11.3880461601523,11.5899394992797,1776779.76673474,0.0,1.0
2013-11-07,17.68,18.09,17.57,18.07,1697500,11.1546069867863,11.4132828275432,11.0852061514613,11.4006644938478,2690529.57540789,0.0,1.0
2013-11-08,16.98,17.41,15.15,15.3,3292900,10.7129653074452,10.9842594818976,9.55838777431066,9.65302527702661,5219231.12745841,0.0,1.0
2013-11-11,16.79,17.09,16.76,17.0,2364300,10.5930911373384,10.7823661427702,10.5741636367952,10.7255836411407,3747404.46252538,0.0,1.0
2013-11-12,16.68,16.84,16.55,16.78,830900,10.5236903020133,10.624636971577,10.4416711329928,10.5867819704906,1316972.62103471,0.0,1.0
2013-11-13,16.84,16.86,16.56,16.6,1003600,10.624636971577,10.6372553052725,10.4479802998406,10.4732169672315,1590701.31480374,0.0,1.0
2013-11-14,16.64,17.07,16.64,16.8,1048100,10.4984536346224,10.7697478090748,10.4984536346224,10.5994003041861,1661233.60706039,0.0,1.0
2013-11-15,16.38,16.71,16.36,16.62,1415700,10.3344152965814,10.5426178025565,10.321796962886,10.4858353009269,2243877.89096021,0.0,1.0
2013-11-18,16.03,16.46,15.96,16.46,1125600,10.1135944569109,10.3848886313633,10.0694302889768,10.3848886313633,1784070.74526016,0.0,1.0
2013-11-19,15.6,16.06,15.56,15.99,1488900,9.8423002824585,10.1325219574541,9.81706361506759,10.08835778952,2359899.54923405,0.0,1.0
2013-11-20,15.67,15.89,15.58,15.66,1887400,9.88646445039261,10.0252661210427,9.82968194876304,9.88015528354488,2991520.18888062,0.0,1.0
2013-11-21,15.87,15.89,15.61,15.73,753200,10.0126477873472,10.0252661210427,9.84860944930623,9.92431945147899,1193818.48376861,0.0,1.0
2013-11-22,15.97,15.98,15.73,15.92,1263800,10.0757394558245,10.0820486226722,9.92431945147899,10.0441936215859,2003117.10008865,0.0,1.0
2013-11-25,15.96,16.16,15.92,15.95,1347300,10.0694302889768,10.1956136259314,10.0441936215859,10.063121122129,2135464.21027808,0.0,1.0
2013-11-26,16.07,16.16,15.92,15.97,1539500,10.1388311243018,10.1956136259314,10.0441936215859,10.0757394558245,2440100.31301352,0.0,1.0
2013-11-27,16.48,16.49,16.1,16.11,1658100,10.3975069650587,10.4038161319065,10.157758624845,10.1640677916927,2628080.75934246,0.0,1.0
2013-11-29,16.22,16.59,16.07,16.59,583500,10.2334686270178,10.4669078003838,10.1388311243018,10.4669078003838,924844.7759944,0.0,1.0
2013-12-02,15.81,16.255,15.77,16.18,792300,9.97479278626083,10.2555507109848,9.94955611886991,10.2082319596268,1255791.80123456,0.0,1.0
2013-12-03,15.32,15.59,15.19,15.22,1579000,9.66564361072207,9.83599111561077,9.58362444170158,9.60255194224477,2502707.62861211,0.0,1.0
2013-12-04,15.69,15.77,15.06,15.18,1728600,9.89908278408807,9.94955611886991,9.5016052726811,9.57731527485385,2739822.93022096,0.0,1.0
2013-12-05,15.72,15.82,15.53,15.7,1792300,9.91801028463126,9.98110195310856,9.79813611452439,9.9053919509358,2840787.13284451,0.0,1.0
2013-12-06,15.71,15.9,15.65,15.81,1794000,9.91170111778353,10.0315752878904,9.87384611669715,9.97479278626083,2843481.62490825,0.0,1.0
2013-12-09,15.8,15.81,15.7,15.7,1388500,9.9684836194131,9.97479278626083,9.9053919509358,9.9053919509358,2200766.01794041,0.0,1.0
2013-12-10,15.82,15.98,15.77,15.83,811300,9.98110195310856,10.0820486226722,9.94955611886991,9.98741111995629,1285906.71253515,0.0,1.0
2013-12-11,15.22,15.81,15.215,15.79,864400,9.60255194224477,9.97479278626083,9.59939735882091,9.96217445256537,1370069.96464364,0.0,1.0
2013-12-12,15.12,15.255,15.0709,15.19,957000,9.53946027376747,9.62463402621183,9.50848226454512,9.58362444170158,1516840.53235072,0.0,1.0
2013-12-13,15.4,15.43,15.11,15.12,1122900,9.71611694550391,9.7350444460471,9.53315110691974,9.53946027376747,1779791.25786481,0.0,1.0
2013-12-16,15.49,15.54,15.38,15.43,798200,9.77289944713348,9.80444528137213,9.70349861180845,9.7350444460471,1265143.27369106,0.0,1.0
2013-12-17,15.4,15.6,15.385,15.54,1225400,9.71611694550391,9.8423002824585,9.70665319523231,9.80444528137213,1942253.27935483,0.0,1.0
2013-12-18,15.9,16.13,15.33,15.44,2129200,10.0315752878904,10.1766861253882,9.6719527775698,9.74135361289483,3374772.0600639,0.0,1.0
2013-12-19,15.82,15.92,15.59,15.81,1446500,9.98110195310856,10.0441936215859,9.83599111561077,9.97479278626083,2292695.74717379,0.0,1.0
2013-12-20,16.11,16.13,15.85,15.89,2869300,10.1640677916927,10.1766861253882,10.0000294536517,10.0252661210427,4547827.10498843,0.0,1.0
2013-12-23,16.22,16.43,16.06,16.15,2241100,10.2334686270178,10.3659611308201,10.1325219574541,10.1893044590836,3552133.03767104,0.0,1.0
2013-12-24,16.26,16.3,16.11,16.16,469500,10.2587052944087,10.2839419617996,10.1640677916927,10.1956136259314,744155.308190869,0.0,1.0
2013-12-26,16.11,16.325,16.01,16.28,759600,10.1640677916927,10.2997148789189,10.1009761232154,10.2713236281041,1203962.45389092,0.0,1.0
2013-12-27,16.12,16.16,15.98,16.08,629200,10.1703769585405,10.1956136259314,10.0820486226722,10.1451402911495,997279.062648975,0.0,1.0
2013-12-30,16.03,16.0601,15.93,15.93,519500,10.1956136259314,10.2147582279364,10.132010297011,10.132010297011,816781.147808477,0.13,1.0
2013-12-31,15.94,16.03,15.83,16.01,1222200,10.1383706299031,10.1956136259314,10.0684069680907,10.1828929601473,1921597.53388165,0.0,1.0
2014-01-02,15.92,16.131,15.81,15.94,1027100,10.125649964119,10.2598529881409,10.0556863023066,10.1383706299031,1614852.58308775,0.0,1.0
2014-01-03,15.91,16.03,15.86,15.92,569200,10.119289631227,10.1956136259314,10.0874879667668,10.125649964119,894921.711901029,0.0,1.0
2014-01-06,16.16,16.18,15.87,15.97,1006200,10.2782979535278,10.2910186193119,10.0938482996588,10.1574516285792,1581992.66780538,0.0,1.0
2014-01-07,16.08,16.185,15.84,15.84,1486300,10.2274152903915,10.2941987857579,10.0747673009827,10.0747673009827,2336827.37244995,0.0,1.0
2014-01-08,15.84,16.1,15.775,16.03,1597000,10.0747673009827,10.2401359561756,10.0334251371845,10.1956136259314,2510874.86631404,0.0,1.0
2014-01-09,15.94,16.03,15.805,15.83,1876100,10.1383706299031,10.1956136259314,10.0525061358606,10.0684069680907,2949688.3761376,0.0,1.0
2014-01-10,16.08,16.19,15.98,16.0,1451700,10.2274152903915,10.2973789522039,10.1638119614712,10.1765326272553,2282427.70408773,0.0,1.0
2014-01-13,15.85,16.01,15.74,16.01,1192600,10.0811276338748,10.1828929601473,10.0111639720624,10.1828929601473,1875059.0892712,0.0,1.0
2014-01-14,16.13,16.17,15.85,15.88,1125200,10.2592169548517,10.2846582864199,10.0811276338748,10.1002086325509,1769089.79309741,0.0,1.0
2014-01-15,16.36,16.43,16.14,16.19,2720000,10.4055046113685,10.4500269416128,10.2655772877438,10.2973789522039,4276505.72096067,0.0,1.0
2014-01-16,16.22,16.39,16.2,16.3,1988300,10.31645995088,10.4245856100446,10.303739285096,10.3673426140163,3126094.23712725,0.0,1.0
2014-01-17,16.03,16.22,15.96,16.18,1443700,10.1956136259314,10.31645995088,10.1510912956871,10.2910186193119,2269849.74608489,0.0,1.0
2014-01-21,15.78,16.215,15.58,16.08,3294100,10.0366053036305,10.313279784434,9.90939864578982,10.2274152903915,5179131.43213843,0.0,1.0
2014-01-22,15.89,15.97,15.73,15.73,2437700,10.1065689654429,10.1574516285792,10.0048036391703,10.0048036391703,3832661.02793595,0.0,1.0
2014-01-23,15.82,15.9784,15.77,15.89,1034500,10.0620466351986,10.1627943082085,10.0302449707385,10.1065689654429,1626487.19424038,0.0,1.0
2014-01-24,15.67,15.74,15.505,15.69,1105700,9.96664164181813,10.0111639720624,9.86169614909956,9.9793623076022,1738431.02046552,0.0,1.0
2014-01-27,15.63,15.825,15.605,15.72,1125700,9.94120031024999,10.0652268016447,9.9252994780199,9.9984433062783,1769875.91547258,0.0,1.0
2014-01-28,15.98,16.01,15.67,15.69,1227500,10.1638119614712,10.1828929601473,9.96664164181813,9.9793623076022,1929930.43105853,0.0,1.0
2014-01-29,16.0,16.09,15.81,15.92,1899400,10.1765326272553,10.2337756232836,10.0556863023066,10.125649964119,2986321.67882083,0.0,1.0
2014-01-30,16.34,16.42,16.11,16.12,1801500,10.3927839455844,10.4436666087207,10.2464962890676,10.2528566219597,2832398.91776127,0.0,1.0
2014-01-31,16.48,16.54,16.0,16.13,1622000,10.4818286060729,10.5199906034251,10.1765326272553,10.2592169548517,2550180.98507287,0.0,1.0
2014-02-03,16.04,16.4825,15.945,16.42,1197200,10.2019739588234,10.4834186892959,10.1415507963491,10.4436666087207,1882291.41512283,0.0,1.0
2014-02-04,16.33,16.45,16.09,16.17,1471600,10.3864236126924,10.4627476073968,10.2337756232836,10.2846582864199,2313715.37461975,0.0,1.0
2014-02-05,16.12,16.32,16.1,16.3,1832600,10.2528566219597,10.3800632798004,10.2401359561756,10.3673426140163,2881295.72949724,0.0,1.0
2014-02-06,16.27,16.4,16.125,16.2,885200,10.3482616153402,10.4309459429366,10.2560367884057,10.303739285096,1391751.05301264,0.0,1.0
2014-02-07,16.33,16.4,16.15,16.27,1131200,10.3864236126924,10.4309459429366,10.2719376206358,10.3482616153402,1778523.26159952,0.0,1.0
2014-02-10,16.81,16.89,16.27,16.36,1687900,10.6917195915101,10.7426022546463,10.3482616153402,10.4055046113685,2653791.91412113,0.0,1.0
2014-02-11,16.85,17.03,16.73,16.86,863600,10.7171609230782,10.8316469151348,10.6408369283738,10.7235212559702,1357790.56640501,0.0,1.0
2014-02-12,16.91,16.98,16.795,16.84,1060000,10.7553229204304,10.7998452506747,10.682179092172,10.7108005901862,1666579.43537438,0.0,1.0
2014-02-13,17.19,17.27,16.83,16.87,881800,10.9334122414074,10.9842949045437,10.7044402572941,10.7298815888623,1386405.42086144,0.0,1.0
2014-02-14,17.13,17.22,17.03,17.22,514400,10.8952502440552,10.9524932400835,10.8316469151348,10.9524932400835,808762.699581676,0.0,1.0
2014-02-18,17.29,17.53,17.165,17.52,1730200,10.9970155703277,11.1496635597366,10.9175114091773,11.1433032268445,2720297.86706109,0.0,1.0
2014-02-19,17.28,17.54,17.21,17.35,1921800,10.9906552374357,11.1560238926286,10.9461329071914,11.0351775676799,3021539.96122875,0.0,1.0
2014-02-20,17.28,17.45,17.09,17.35,1196500,10.9906552374357,11.0987808966003,10.869808912487,11.0351775676799,1881190.84379758,0.0,1.0
2014-02-21,17.26,17.47,17.12,17.35,1341900,10.9779345716516,11.1115015623843,10.8888899111631,11.0351775676799,2109795.23049894,0.0,1.0
2014-02-24,17.24,17.52,17.23,17.29,972300,10.9652139058676,11.1433032268445,10.9588535729755,10.9970155703277,1528693.57076839,0.0,1.0
2014-02-25,17.35,17.49,17.22,17.27,1563900,11.0351775676799,11.1242222281684,10.9524932400835,10.9842949045437,2458833.56507735,0.0,1.0
2014-02-26,17.6,17.68,17.38,17.45,265501,11.1941858899808,11.2450685531171,11.054258566356,11.0987808966003,417432.553463521,0.0,1.0
2014-02-27,17.46,17.68,17.41,17.57,308319,11.1051412294923,11.2450685531171,11.0733395650321,11.1751048913047,484752.929184144,0.0,1.0
2014-02-28,17.51,17.715,17.26,17.43,1448000,11.1369428939525,11.2673297182392,10.9779345716516,11.0860602308162,2276610.39851141,0.0,1.0
2014-03-03,17.57,17.65,17.35,17.36,1675600,11.1751048913047,11.225987554441,11.0351775676799,11.041537900572,2634453.30369179,0.0,1.0
2014-03-04,17.98,17.99,17.67,17.74,1841100,11.4358785398781,11.4422388727701,11.238708220225,11.2832305504693,2894659.80987525,0.0,1.0
2014-03-05,17.92,18.08,17.82,17.95,978800,11.3977165425259,11.4994818687985,11.3341132136056,11.416797541202,1538913.1616457,0.0,1.0
2014-03-06,17.8,17.935,17.73,17.93,527100,11.3213925478215,11.407257041864,11.2768702175772,11.4040768754179,828730.207911163,0.0,1.0
2014-03-07,17.36,17.8,17.235,17.72,1062500,11.041537900572,11.3213925478215,10.9620337394215,11.2705098846852,1670510.04725025,0.0,1.0
2014-03-10,17.25,17.43,17.25,17.4,1206800,10.9715742387596,11.0860602308162,10.9715742387596,11.0669792321401,1897384.96472622,0.0,1.0
2014-03-11,17.29,17.4,17.13,17.24,1985000,10.9970155703277,11.0669792321401,10.8952502440552,10.9652139058676,3120905.82945108,0.0,1.0
2014-03-12,17.35,17.36,17.23,17.27,929800,11.0351775676799,11.041537900572,10.9588535729755,10.9842949045437,1461873.1688784,0.0,1.0
2014-03-13,17.31,17.48,17.25,17.41,1449100,11.0097362361118,11.1178618952764,10.9715742387596,11.0733395650321,2278339.8677368,0.0,1.0
2014-03-14,17.35,17.49,17.27,17.27,696400,11.0351775676799,11.1242222281684,10.9842949045437,10.9842949045437,1094911.24414596,0.0,1.0
2014-03-17,17.42,17.49,17.31,17.45,1165100,11.0796998979242,11.1242222281684,11.0097362361118,11.0987808966003,1831822.35863649,0.0,1.0
2014-03-18,17.58,17.61,17.359,17.39,992500,11.1814652241967,11.2005462228728,11.0409018672828,11.0606188992481,1560452.91472554,0.0,1.0
2014-03-19,17.21,17.76,17.15,17.66,919600,10.9461329071914,11.2959512162533,10.9079709098392,11.232347887333,1445836.2724248,0.0,1.0
2014-03-20,17.15,17.23,16.9,17.12,1330400,10.9079709098392,10.9588535729755,10.7489625875384,10.8888899111631,2091714.41586988,0.0,1.0
2014-03-21,17.15,17.35,17.13,17.23,1869000,10.9079709098392,11.0351775676799,10.8952502440552,10.9588535729755,2938525.43841011,0.0,1.0
2014-03-24,16.91,17.24,16.795,17.21,891600,10.7553229204304,10.9652139058676,10.682179092172,10.9461329071914,1401813.4194149,0.0,1.0
2014-03-25,17.19,17.25,16.92,16.98,808400,10.9334122414074,10.9715742387596,10.7616832533224,10.7998452506747,1271002.65618551,0.0,1.0
2014-03-26,16.84,17.27,16.82,17.27,1156300,10.7108005901862,10.9842949045437,10.6980799244021,10.9842949045437,1817986.60483338,0.0,1.0
2014-03-27,16.81,16.91,16.64,16.84,953000,10.6917195915101,10.7553229204304,10.5835939323455,10.7108005901862,1498349.24708658,0.0,1.0
2014-03-28,16.71,17.03,16.65,16.65,1119600,10.7108005901862,10.9159146649234,10.6723417011729,10.6723417011729,1746696.32232176,0.13,1.0
2014-03-31,17.16,17.16,16.61,16.75,1919300,10.9992422577854,10.9992422577854,10.6467024418308,10.7364398495283,2994314.26530205,0.0,1.0
2014-04-01,17.63,17.64,17.09,17.18,1582500,11.3005035550558,11.3069133698913,10.9543735539367,11.0120618874565,2468870.06973401,0.0,1.0
2014-04-02,17.79,17.8,17.555,17.62,1816100,11.4030605924244,11.40947040726,11.2524299437892,11.2940937402202,2833311.17449854,0.0,1.0
2014-04-03,17.6,17.81,17.475,17.81,814700,11.2812741105492,11.4158802220955,11.2011514251049,11.4158802220955,1271019.55501567,0.0,1.0
2014-04-04,17.67,17.75,17.46,17.75,1305500,11.3261428143979,11.3774213330823,11.1915367028516,11.3774213330823,2036720.30081375,0.0,1.0
2014-04-07,17.66,17.865,17.54,17.66,1145600,11.3197329995624,11.451134203691,11.2428152215359,11.3197329995624,1787259.11651645,0.0,1.0
2014-04-08,17.7,17.74,17.49,17.65,905900,11.3453722589046,11.3710115182467,11.2107661473582,11.3133231847269,1413301.35619086,0.0,1.0
2014-04-09,17.79,17.81,17.53,17.73,1576600,11.4030605924244,11.4158802220955,11.2364054067004,11.3646017034112,2459665.43566676,0.0,1.0
2014-04-10,17.79,17.89,17.57,17.78,1545600,11.4030605924244,11.4671587407798,11.2620446660425,11.3966507775889,2411302.10412694,0.0,1.0
2014-04-11,17.79,17.85,17.61,17.62,2010700,11.4030605924244,11.4415194814377,11.2876839253847,11.2940937402202,3136908.08797105,0.0,1.0
2014-04-14,18.02,18.045,17.64,17.82,1771100,11.5504863336418,11.5665108707307,11.3069133698913,11.422290036931,2763106.33839236,0.0,1.0
2014-04-15,18.25,18.28,17.9,18.01,1549200,11.6979120748592,11.7171415193658,11.4735685556153,11.5440765188063,2416918.49101544,0.0,1.0
2014-04-16,18.35,18.37,18.07,18.28,1394000,11.7620102232146,11.7748298528857,11.5825354078195,11.7171415193658,2174789.81182257,0.0,1.0
2014-04-17,18.38,18.41,18.16,18.28,1038500,11.7812396677212,11.8004691122278,11.6402237413394,11.7171415193658,1620171.60658374,0.0,1.0
2014-04-21,18.41,18.49,18.18,18.39,679300,11.8004691122278,11.8517476309122,11.6530433710104,11.7876494825568,1059781.00370952,0.0,1.0
2014-04-22,18.61,18.66,18.24,18.45,988200,11.9286654089386,11.9607144831163,11.6915022600237,11.82610837157,1541698.20089173,0.0,1.0
2014-04-23,18.31,18.62,18.24,18.61,870500,11.7363709638725,11.9350752237742,11.6915022600237,11.9286654089386,1358073.55178733,0.0,1.0
2014-04-24,18.38,18.45,18.21,18.37,521200,11.7812396677212,11.82610837157,11.6722728155171,11.7748298528857,813128.012856473,0.0,1.0
2014-04-25,18.21,18.38,18.17,18.31,714200,11.6722728155171,11.7812396677212,11.6466335561749,11.7363709638725,1114228.75437853,0.0,1.0
2014-04-28,18.4,18.43,18.12,18.32,542800,11.7940592973923,11.8132887418989,11.6145844819972,11.742780778708,846826.334187439,0.0,1.0
2014-04-29,18.46,18.625,18.36,18.52,701900,11.8325181864055,11.9382801311919,11.7684200380502,11.8709770754188,1095039.43250952,0.0,1.0
2014-04-30,18.6,18.71,18.235,18.47,977800,11.9222555941031,11.992763557294,11.6882973526059,11.8389280012411,1525473.08321385,0.0,1.0
2014-05-01,18.61,18.745,18.28,18.56,1468600,11.9286654089386,12.0151979092184,11.7171415193658,11.8966163347609,2291173.82901193,0.0,1.0
2014-05-02,18.55,18.78,18.21,18.51,1557300,11.8902065199254,12.0376322611428,11.6722728155171,11.8645672605832,2429555.36151455,0.0,1.0
2014-05-05,18.1,18.32,18.04,18.04,982100,11.6017648523261,11.742780778708,11.5633059633129,11.5633059633129,1532181.54533067,0.0,1.0
2014-05-06,18.04,18.12,17.82,17.98,1153700,11.5633059633129,11.6145844819972,11.422290036931,11.5248470742997,1799895.98701556,0.0,1.0
2014-05-07,18.1,18.1,17.9,18.05,976600,11.6017648523261,11.6017648523261,11.4735685556153,11.5697157781484,1523600.95425102,0.0,1.0
2014-05-08,17.96,18.26,17.89,18.09,996000,11.5120274446286,11.7043218896948,11.4671587407798,11.5953550374906,1553867.03915012,0.0,1.0
2014-05-09,18.0,18.08,17.835,17.89,560300,11.5376667039707,11.5889452226551,11.4319047591843,11.4671587407798,874128.2148954,0.0,1.0
2014-05-12,18.1,18.16,17.93,18.01,1264600,11.6017648523261,11.6402237413394,11.492798000122,11.5440765188063,1972911.90533058,0.0,1.0
2014-05-13,17.75,18.23,17.75,18.12,761700,11.3774213330823,11.6850924451881,11.3774213330823,11.6145844819972,1188333.85915728,0.0,1.0
2014-05-14,17.79,17.9,17.63,17.74,1228600,11.4030605924244,11.4735685556153,11.3005035550558,11.3710115182467,1916748.03644563,0.0,1.0
2014-05-15,17.62,17.8,17.5,17.71,1191900,11.2940937402202,11.40947040726,11.2171759621938,11.3517820737401,1859492.09233237,0.0,1.0
2014-05-16,17.85,17.87,17.55,17.57,1101600,11.4415194814377,11.4543391111087,11.2492250363715,11.2620446660425,1718614.38787929,0.0,1.0
2014-05-19,17.88,17.98,17.71,17.81,873000,11.4607489259443,11.5248470742997,11.3517820737401,11.4158802220955,1361973.8204599,0.0,1.0
2014-05-20,17.94,18.05,17.83,17.89,1968400,11.4992078149575,11.5697157781484,11.4286998517666,11.4671587407798,3070915.54203123,0.0,1.0
2014-05-21,17.9,18.01,17.78,17.94,859500,11.4735685556153,11.5440765188063,11.3966507775889,11.4992078149575,1340912.36962805,0.0,1.0
2014-05-22,17.77,18.05,17.76,17.89,840800,11.3902409627533,11.5697157781484,11.3838311479178,11.4671587407798,1311738.35995726,0.0,1.0
2014-05-23,18.05,18.07,17.81,17.89,945100,11.5697157781484,11.5825354078195,11.4158802220955,11.4671587407798,1474457.56897669,0.0,1.0
2014-05-27,18.3,18.34,18.16,18.17,981000,11.7299611490369,11.7556004083791,11.6402237413394,11.6466335561749,1530465.42711473,0.0,1.0
2014-05-28,18.26,18.3,18.05,18.29,781800,11.7043218896948,11.7299611490369,11.5697157781484,11.7235513342014,1219692.0192847,0.0,1.0
2014-05-29,18.19,18.355,18.19,18.28,679100,11.659453185846,11.7652151306324,11.659453185846,11.7171415193658,1059468.98221571,0.0,1.0
2014-05-30,18.24,18.31,18.15,18.22,1421700,11.6915022600237,11.7363709638725,11.6338139265038,11.6786826303526,2218004.78871459,0.0,1.0
2014-06-02,18.25,18.3,18.15,18.22,744300,11.6979120748592,11.7299611490369,11.6338139265038,11.6786826303526,1161187.98919623,0.0,1.0
2014-06-03,18.22,18.265,18.15,18.22,650500,11.6786826303526,11.7075267971125,11.6338139265038,11.6786826303526,1014849.90860156,0.0,1.0
2014-06-04,18.27,18.35,18.14,18.19,707700,11.7107317045303,11.7620102232146,11.6274041116683,11.659453185846,1104088.05582986,0.0,1.0
2014-06-05,18.73,18.73,18.25,18.39,1019300,12.0055831869651,12.0055831869651,11.6979120748592,11.7876494825568,1590217.54317844,0.0,1.0
2014-06-06,18.59,18.82,18.51,18.82,727500,11.9158457792676,12.063271520485,11.8645672605832,12.063271520485,1134978.18371658,0.0,1.0
2014-06-09,18.48,18.6,18.47,18.53,721600,11.8453378160766,11.9222555941031,11.8389280012411,11.8773868902543,1125773.54964933,0.0,1.0
2014-06-10,18.34,18.5,18.25,18.4,507700,11.7556004083791,11.8581574457477,11.6979120748592,11.7940592973923,792066.562024615,0.0,1.0
2014-06-11,18.48,18.5,18.25,18.31,1189100,11.8453378160766,11.8581574457477,11.6979120748592,11.7363709638725,1855123.79141909,0.0,1.0
2014-06-12,18.49,18.5,18.2,18.39,1055800,11.8517476309122,11.8581574457477,11.6658630006815,11.7876494825568,1647161.46579789,0.0,1.0
2014-06-13,18.48,18.56,18.26,18.49,791200,11.8453378160766,11.8966163347609,11.7043218896948,11.8517476309122,1234357.02949356,0.0,1.0
2014-06-16,18.25,18.535,18.185,18.47,561100,11.6979120748592,11.8805917976721,11.6562482784282,11.8389280012411,875376.300870619,0.0,1.0
2014-06-17,18.29,18.33,18.16,18.19,835600,11.7235513342014,11.7491905935435,11.6402237413394,11.659453185846,1303625.80111832,0.0,1.0
2014-06-18,18.54,18.61,18.23,18.3,692700,11.8837967050899,11.9286654089386,11.6850924451881,11.7299611490369,1080686.44379447,0.0,1.0
2014-06-19,18.62,18.685,18.48,18.56,1111800,11.9350752237742,11.9767390202052,11.8453378160766,11.8966163347609,1734527.48406336,0.0,1.0
2014-06-20,18.78,18.82,18.55,18.66,2169500,12.0376322611428,12.063271520485,11.8902065199254,11.9607144831163,3384653.15405241,0.0,1.0
2014-06-23,18.61,18.85,18.59,18.75,703700,11.9286654089386,12.0825009649916,11.9158457792676,12.0184028166362,1097847.62595376,0.0,1.0
2014-06-24,18.37,18.64,18.34,18.57,925400,11.7748298528857,11.9478948534453,11.7556004083791,11.9030261495965,1443723.45183687,0.0,1.0
2014-06-25,18.33,18.42,18.22,18.31,689700,11.7491905935435,11.8068789270634,11.6786826303526,11.7363709638725,1076006.12138739,0.0,1.0
2014-06-26,18.25,18.38,18.2,18.29,642300,11.6979120748592,11.7812396677212,11.6658630006815,11.7235513342014,1002057.02735555,0.0,1.0
2014-06-27,18.5,18.59,17.94,18.01,1646700,11.9414850386097,11.9995787496084,11.5800130590626,11.625197056506,2551102.30440374,0.13,1.0
2014-06-30,18.32,18.59,18.25,18.49,1023500,11.8252976166124,11.9995787496084,11.780113619169,11.9350301818321,1585627.74552574,0.0,1.0
2014-07-01,18.57,18.635,18.26,18.31,1295000,11.9866690360531,12.0286256051077,11.7865684759467,11.8188427598348,2006241.26082641,0.0,1.0
2014-07-02,18.53,18.56,18.41,18.52,883100,11.9608496089426,11.9802141792755,11.8833913276111,11.954394752165,1368117.10998903,0.0,1.0
2014-07-03,18.49,18.57,18.34,18.53,443000,11.9350301818321,11.9866690360531,11.8382073301677,11.9608496089426,686304.925518221,0.0,1.0
2014-07-07,18.45,18.69,18.43,18.43,1017000,11.9092107547216,12.0641273173846,11.8963010411663,11.8963010411663,1575557.80869533,0.0,1.0
2014-07-08,18.45,18.5097,18.42,18.42,853500,11.9092107547216,11.947746249684,11.8898461843887,11.8898461843887,1322260.16688443,0.0,1.0
2014-07-09,18.52,18.59,18.4,18.49,873700,11.954394752165,11.9995787496084,11.8769364708334,11.9350301818321,1353554.43211122,0.0,1.0
2014-07-10,18.5,18.55,18.31,18.32,742900,11.9414850386097,11.9737593224978,11.8188427598348,11.8252976166124,1150916.3186625,0.0,1.0
2014-07-11,18.41,18.52,18.32,18.51,851900,11.8833913276111,11.954394752165,11.8252976166124,11.9479398953873,1319781.4132031,0.0,1.0
2014-07-14,18.52,18.54,18.36,18.48,782100,11.954394752165,11.9673044657202,11.8511170437229,11.9285753250545,1211645.78385508,0.0,1.0
2014-07-15,18.36,18.54,18.24,18.54,537000,11.8511170437229,11.9673044657202,11.7736587623914,11.9673044657202,831931.704296357,0.0,1.0
2014-07-16,18.51,18.53,18.34,18.48,904500,11.9479398953873,11.9608496089426,11.8382073301677,11.9285753250545,1401270.44047683,0.0,1.0
2014-07-17,18.46,18.505,18.4,18.43,1007100,11.9156656114992,11.9447124669985,11.8769364708334,11.8963010411663,1560220.5202921,0.0,1.0
2014-07-18,18.61,18.61,18.44,18.47,1066800,12.0124884631636,12.0124884631636,11.902755897944,11.9221204682768,1652709.01702673,0.0,1.0
2014-07-21,18.47,18.6,18.43,18.55,508100,11.9221204682768,12.006033606386,11.8963010411663,11.9737593224978,787159.215927335,0.0,1.0
2014-07-22,18.45,18.62,18.405,18.52,567300,11.9092107547216,12.0189433199412,11.8801638992223,11.954394752165,878873.102136538,0.0,1.0
2014-07-23,18.55,18.55,18.4,18.43,570000,11.9737593224978,11.9737593224978,11.8769364708334,11.8963010411663,883055.998973788,0.0,1.0
2014-07-24,18.42,18.615,18.39,18.6,829700,11.8898461843887,12.0157158915524,11.8704816140558,12.006033606386,1285388.70587465,0.0,1.0
2014-07-25,18.39,18.42,18.23,18.29,873700,11.8704816140558,11.8898461843887,11.7672039056138,11.8059330462795,1353554.43211122,0.0,1.0
2014-07-28,18.51,18.54,18.39,18.39,678300,11.9479398953873,11.9673044657202,11.8704816140558,11.8704816140558,1050836.63877881,0.0,1.0
2014-07-29,18.55,18.61,18.412,18.51,1003400,11.9737593224978,12.0124884631636,11.8846822989666,11.9479398953873,1554488.40240403,0.0,1.0
2014-07-30,18.53,18.64,18.399,18.6,748600,11.9608496089426,12.0318530334965,11.8762909851557,12.006033606386,1159746.87865224,0.0,1.0
2014-07-31,18.21,18.54,18.21,18.4,958400,11.7542941920585,11.9673044657202,11.7542941920585,11.8769364708334,1484773.45511663,0.0,1.0
2014-08-01,18.07,18.37,18.02,18.25,675100,11.6639261971718,11.8575719005006,11.6316519132836,11.780113619169,1045879.13141614,0.0,1.0
2014-08-04,18.29,18.32,17.96,18.11,806100,11.8059330462795,11.8252976166124,11.5929227726179,11.6897456242823,1248827.08907504,0.0,1.0
2014-08-05,18.18,18.42,18.105,18.18,719900,11.7349296217257,11.8898461843887,11.6865181958935,11.7349296217257,1115284.23449338,0.0,1.0
2014-08-06,18.32,18.37,18.13,18.13,757000,11.8252976166124,11.8575719005006,11.7026553378375,11.7026553378375,1172760.33547922,0.0,1.0
2014-08-07,18.42,18.51,18.26,18.37,761800,11.8898461843887,11.9479398953873,11.7865684759467,11.8575719005006,1180196.59652321,0.0,1.0
2014-08-08,18.86,18.9,18.17,18.25,1242300,12.1738598826043,12.1996793097148,11.728474764948,11.780113619169,1924597.3114476,0.0,1.0
2014-08-11,18.92,19.03,18.81,18.96,855200,12.21258902327,12.2835924478239,12.1415855987161,12.2384084503806,1324893.84267085,0.0,1.0
2014-08-12,18.79,19.04,18.775,18.93,905600,12.1286758851609,12.2900473046016,12.1189935999945,12.2190438800477,1402974.58363273,0.0,1.0
2014-08-13,19.04,19.15,18.79,18.79,792700,12.2900473046016,12.3610507291555,12.1286758851609,12.1286758851609,1228067.52699389,0.0,1.0
2014-08-14,18.99,19.14,18.92,19.0,755400,12.2577730207134,12.3545958723778,12.21258902327,12.2642278774911,1170281.58179789,0.0,1.0
2014-08-15,18.89,19.18,18.83,19.13,859800,12.1932244529372,12.3804152994883,12.1544953122714,12.3481410156002,1332020.25950466,0.0,1.0
2014-08-18,19.1,19.11,18.93,19.02,621100,12.3287764452673,12.335231302045,12.2190438800477,12.2771375910463,962221.194671261,0.0,1.0
2014-08-19,19.0,19.2,18.99,19.1,1061700,12.2642278774911,12.3933250130436,12.2577730207134,12.3287764452673,1644807.98966748,0.0,1.0
2014-08-20,18.95,19.03,18.84,18.99,1514500,12.2319535936029,12.2835924478239,12.160950169049,12.2577730207134,2346295.28148386,0.0,1.0
2014-08-21,18.85,18.97,18.82,18.91,812300,12.1674050258267,12.2448633071582,12.1480404554938,12.2061341664924,1258432.25959018,0.0,1.0
2014-08-22,18.74,18.91,18.64,18.87,509300,12.0964016012728,12.2061341664924,12.0318530334965,12.1803147393819,789018.281188328,0.0,1.0
2014-08-25,18.73,18.87,18.71,18.81,849300,12.0899467444951,12.1803147393819,12.0770370309399,12.1415855987161,1315753.43847094,0.0,1.0
2014-08-26,18.69,18.88,18.635,18.78,1134100,12.0641273173846,12.1867695961595,12.0286256051077,12.1222210283833,1756971.59374767,0.0,1.0
2014-08-27,18.69,18.865,18.615,18.75,530100,12.0641273173846,12.1770873109931,12.0157158915524,12.1028564580504,821242.079045621,0.0,1.0
2014-08-28,18.55,18.72,18.49,18.67,813200,11.9737593224978,12.0834918877175,11.9350301818321,12.0512176038294,1259826.55853594,0.0,1.0
2014-08-29,18.6,18.61,18.51,18.51,1082300,12.006033606386,12.0124884631636,11.9479398953873,11.9479398953873,1676721.94331461,0.0,1.0
2014-09-02,18.74,18.77,18.62,18.69,934300,12.0964016012728,12.1157661716056,12.0189433199412,12.0641273173846,1447437.22779159,0.0,1.0
2014-09-03,18.75,18.82,18.65,18.74,593400,12.1028564580504,12.1480404554938,12.0383078902741,12.0964016012728,919307.771563233,0.0,1.0
2014-09-04,18.76,18.86,18.67,18.79,1067500,12.109311314828,12.1738598826043,12.0512176038294,12.1286758851609,1653793.47176231,0.0,1.0
2014-09-05,18.99,19.0,18.7,18.71,1146800,12.2577730207134,12.2642278774911,12.0705821741623,12.0770370309399,1776646.70109323,0.0,1.0
2014-09-08,18.96,19.18,18.87,18.96,836100,12.2384084503806,12.3804152994883,12.1803147393819,12.2384084503806,1295303.72059996,0.0,1.0
2014-09-09,18.87,18.95,18.79,18.95,486900,12.1803147393819,12.2319535936029,12.1286758851609,12.2319535936029,754315.729649712,0.0,1.0
2014-09-10,18.54,18.85,18.5,18.81,589700,11.9673044657202,12.1674050258267,11.9414850386097,12.1415855987161,913575.65367516,0.0,1.0
2014-09-11,18.46,18.61,18.36,18.51,687600,11.9156656114992,12.0124884631636,11.8511170437229,11.9479398953873,1065244.39455153,0.0,1.0
2014-09-12,17.85,18.46,17.82,18.4,1101700,11.521919348064,11.9156656114992,11.5025547777311,11.8769364708334,1706776.83170073,0.0,1.0
2014-09-15,17.81,17.96,17.745,17.87,1203300,11.4960999209535,11.5929227726179,11.4541433518989,11.5348290616192,1864177.69046518,0.0,1.0
2014-09-16,18.0,18.03,17.79,17.81,1316100,11.6187421997284,11.6381067700613,11.4831902073982,11.4960999209535,2038929.82499894,0.0,1.0
2014-09-17,18.15,18.21,17.96,18.02,1240500,11.7155650513928,11.7542941920585,11.5929227726179,11.6316519132836,1921808.7135561,0.0,1.0
2014-09-18,18.0,18.185,17.95,18.16,1373900,11.6187421997284,11.7381570501145,11.5864679158402,11.7220199081704,2128474.80173698,0.0,1.0
2014-09-19,17.99,18.04,17.85,18.04,2003000,11.6122873429507,11.6445616268389,11.521919348064,11.6445616268389,3103089.76481491,0.0,1.0
2014-09-22,18.06,18.09,17.86,17.97,1907104,11.6574713403941,11.676835910727,11.5283742048416,11.5993776293955,2954525.66292439,0.0,1.0
2014-09-23,17.98,18.095,17.97,18.05,1955920,11.6058324861731,11.6800633391158,11.5993776293955,11.6510164836165,3030152.43774177,0.0,1.0
2014-09-24,17.96,18.115,17.935,17.99,1185912,11.5929227726179,11.6929730526711,11.5767856306738,11.6122873429507,1837239.83483332,0.0,1.0
2014-09-25,17.9,18.05,17.86,17.95,891389,11.5541936319521,11.6510164836165,11.5283742048416,11.5864679158402,1380958.60327937,0.0,1.0
2014-09-26,18.12,18.14,17.83,17.91,1178042,11.6962004810599,11.7091101946151,11.5090096345087,11.5606484887297,1825047.46516329,0.0,1.0
2014-09-29,18.0,18.02,17.72,17.84,972598,11.7026553378375,11.7156582882129,11.5206140325823,11.5986317348345,1495965.10318444,0.13,1.0
2014-09-30,17.98,18.18,17.84,17.97,1656122,11.6896523874621,11.8196818912159,11.5986317348345,11.6831509122745,2547301.8848651,0.0,1.0
2014-10-01,18.01,18.22,17.92,17.94,1457545,11.7091568130252,11.8456877919666,11.650643536336,11.6636464867114,2241868.12672961,0.0,1.0
2014-10-02,18.08,18.18,17.96,18.04,1206256,11.754667139339,11.8196818912159,11.6766494370868,11.7286612385883,1855357.38455852,0.0,1.0
2014-10-03,18.2,18.27,18.02,18.24,1019426,11.8326848415913,11.8781951679051,11.7156582882129,11.858690742342,1567991.83350047,0.0,1.0
2014-10-06,18.35,18.39,18.13,18.19,1114139,11.9302069694066,11.9562128701573,11.7871745152775,11.8261833664036,1713671.07900366,0.0,1.0
2014-10-07,18.34,18.56,18.21,18.32,1615254,11.9237054942189,12.066737948348,11.839186316779,11.9107025438435,2484442.30481563,0.0,1.0
2014-10-08,18.7,18.74,18.24,18.3,1648321,12.1577586009756,12.1837645017264,11.858690742342,11.8976995934681,2535303.06955811,0.0,1.0
2014-10-09,18.87,19.045,18.71,18.71,1620929,12.2682836791663,12.3820594949509,12.1642600761633,12.1642600761633,2493171.09303088,0.0,1.0
2014-10-10,18.81,19.09,18.78,18.79,1162977,12.2292748280402,12.4113161332955,12.2097704024771,12.2162718776648,1788789.41536599,0.0,1.0
2014-10-13,19.03,19.225,18.79,18.79,1366304,12.3723072821693,12.4990860483292,12.2162718776648,12.2162718776648,2101529.20769045,0.0,1.0
2014-10-14,19.63,19.73,19.18,19.18,1706513,12.7623957934306,12.8274105453075,12.4698294099846,12.4698294099846,2624808.90987909,0.0,1.0
2014-10-15,19.48,19.67,18.98,18.98,5283637,12.6648736656153,12.7884016941813,12.3397999062309,12.3397999062309,8126827.90823556,0.0,1.0
2014-10-16,19.49,19.75,19.4,19.43,2451917,12.671375140803,12.8404134956828,12.6128618641138,12.6323662896768,3771324.09063628,0.0,1.0
2014-10-17,19.13,19.65,19.05,19.62,1342037,12.4373220340462,12.775398743806,12.3853102325447,12.7558943182429,2064203.83260333,0.0,1.0
2014-10-20,19.3,19.46,19.13,19.14,1866713,12.5478471122369,12.6518707152399,12.4373220340462,12.4438235092339,2871214.52610506,0.0,1.0
2014-10-21,19.66,19.67,19.25,19.3,1459563,12.7819002189936,12.7884016941813,12.5153397362985,12.5478471122369,2244972.03767558,0.0,1.0
2014-10-22,19.79,19.969,19.66,19.75,1179111,12.8664193964336,12.9827958022932,12.7819002189936,12.8404134956828,1813605.32180912,0.0,1.0
2014-10-23,20.09,20.18,19.74,19.89,1931896,13.0614636520642,13.1199769287534,12.8339120204951,12.9314341483105,2971473.31063975,0.0,1.0
2014-10-24,19.95,20.2,19.92,20.16,1674977,12.9704429994366,13.1329798791288,12.9509385738735,13.106973978378,2576302.99531415,0.0,1.0
2014-10-27,20.14,20.14,19.83,19.83,1187822,13.0939710280026,13.0939710280026,12.8924252971843,12.8924252971843,1827003.81945547,0.0,1.0
2014-10-28,20.15,20.25,20.0,20.2,1611959,13.1004725031903,13.1654872550672,13.002950375375,13.1329798791288,2479374.22425718,0.0,1.0
2014-10-29,19.99,20.2899,19.86,20.16,1340595,12.9964489001873,13.1914281410661,12.9119297227474,13.106973978378,2061985.87443481,0.0,1.0
2014-10-30,20.11,20.22,19.942,20.0,2180985,13.0744666024396,13.1459828295041,12.9652418192864,13.002950375375,3354600.20539699,0.0,1.0
2014-10-31,21.05,21.05,20.11,20.77,5508060,13.6856052700822,13.6856052700822,13.0744666024396,13.503563964827,8472015.72103384,0.0,1.0
2014-11-03,21.32,21.55,20.96,21.05,2307028,13.8611451001498,14.0106790294666,13.627091993393,13.6856052700822,3548468.51429818,0.0,1.0
2014-11-04,21.26,21.45,21.04,21.27,1318362,13.8221362490236,13.9456642775897,13.6791037948945,13.8286377242113,2027789.02009304,0.0,1.0
2014-11-05,21.4,21.43,21.12,21.37,1202588,13.9131569016513,13.9326613272143,13.731115596396,13.8936524760882,1849715.58805217,0.0,1.0
2014-11-06,21.25,21.61,21.19,21.35,1029903,13.815634773836,14.0496878805927,13.7766259227098,13.8806495257128,1584106.63775265,0.0,1.0
2014-11-07,20.97,21.21,20.92,21.21,1456367,13.6335934685807,13.7896288730852,13.6010860926423,13.7896288730852,2240056.23025074,0.0,1.0
2014-11-10,21.1,21.12,20.92,21.01,1305956,13.7181126460206,13.731115596396,13.6010860926423,13.6595993693315,2008707.1969039,0.0,1.0
2014-11-11,20.95,21.14,20.9,21.13,934477,13.6205905182053,13.7441185467714,13.5880831422669,13.7376170715837,1437330.7180649,0.0,1.0
2014-11-12,20.76,20.96,20.67,20.92,919469,13.4970624896393,13.627091993393,13.4385492129501,13.6010860926423,1414246.72625266,0.0,1.0
2014-11-13,21.12,21.205,20.77,20.82,913126,13.731115596396,13.7863781354914,13.503563964827,13.5360713407654,1404490.47891358,0.0,1.0
2014-11-14,20.82,21.19,20.79,21.19,689145,13.5360713407654,13.7766259227098,13.5165669152023,13.7766259227098,1059982.51182301,0.0,1.0
2014-11-17,21.0,21.109,20.84,20.87,770626,13.6530978941438,13.7239639736896,13.5490742911408,13.5685787167038,1185309.45324441,0.0,1.0
2014-11-18,21.13,21.175,20.94,21.02,912630,13.7376170715837,13.7668737099283,13.6140890430176,13.6661008445191,1403727.57513301,0.0,1.0
2014-11-19,20.58,21.16,20.58,21.07,1049649,13.3800359362609,13.7571214971468,13.3800359362609,13.6986082204576,1614478.20640433,0.0,1.0
2014-11-20,20.73,20.755,20.49,20.59,1051467,13.4775580640762,13.4938117520454,13.3215226595717,13.3865374114486,1617274.49485813,0.0,1.0
2014-11-21,21.01,21.11,20.86,20.95,1059181,13.6595993693315,13.7246141212083,13.5620772415161,13.6205905182053,1629139.49438102,0.0,1.0
2014-11-24,21.15,21.245,21.0,21.0,750522,13.7506200219591,13.8123840362421,13.6530978941438,13.6530978941438,1154387.24033176,0.0,1.0
2014-11-25,21.37,21.395,21.09,21.17,1049348,13.8936524760882,13.9099061640574,13.711611170833,13.7636229723345,1614015.23455362,0.0,1.0
2014-11-26,21.59,21.595,21.33,21.45,671435,14.0366849302173,14.0399356678112,13.8676465753375,13.9456642775897,1032742.5401416,0.0,1.0
2014-11-28,21.54,21.83,21.515,21.66,472088,14.0041775542789,14.1927203347218,13.9879238663097,14.0821952565311,726124.435411274,0.0,1.0
2014-12-01,21.4,21.76,21.37,21.45,1209412,13.9131569016513,14.147210008408,13.8936524760882,13.9456642775897,1860211.66748491,0.0,1.0
2014-12-02,21.61,21.61,21.22,21.38,544363,14.0496878805927,14.0496878805927,13.7961303482729,13.9001539512759,837291.513518216,0.0,1.0
2014-12-03,21.49,21.86,21.47,21.66,1671078,13.9716701783405,14.2122247602849,13.9586672279651,14.0821952565311,2570305.89482935,0.0,1.0
2014-12-04,21.46,21.4984,21.2,21.43,911865,13.9521657527774,13.9771314174981,13.7831273978975,13.9326613272143,1402550.91910047,0.0,1.0
2014-12-05,21.47,21.48,21.25,21.36,682707,13.9586672279651,13.9651687031528,13.815634773836,13.8871510009005,1050080.14380015,0.0,1.0
2014-12-08,21.44,21.62,21.37,21.45,1187138,13.939162802402,14.0561893557804,13.8936524760882,13.9456642775897,1825951.75053225,0.0,1.0
2014-12-09,21.55,21.8,21.27,21.32,1094970,14.0106790294666,14.1732159091588,13.8286377242113,13.8611451001498,1684187.00124189,0.0,1.0
2014-12-10,21.6,21.74,21.46,21.54,773898,14.043186405405,14.1342070580326,13.9521657527774,14.0041775542789,1190342.15721627,0.0,1.0
2014-12-11,21.64,21.79,21.54,21.73,676464,14.0691923061558,14.1667144339711,14.0041775542789,14.127705582845,1040477.70770715,0.0,1.0
2014-12-12,21.58,21.77,21.45,21.45,1361486,14.0301834550296,14.1537114835957,13.9456642775897,13.9456642775897,2094118.58185414,0.0,1.0
2014-12-15,21.35,21.63,21.24,21.62,1494429,13.8806495257128,14.0626908309681,13.8091332986483,14.0561893557804,2298599.8667351,0.0,1.0
2014-12-16,21.47,21.62,21.1,21.36,1689524,13.9586672279651,14.0561893557804,13.7181126460206,13.8871510009005,2598677.91728194,0.0,1.0
2014-12-17,21.88,21.895,21.41,21.62,2429513,14.2252277106603,14.2349799234418,13.919658376839,14.0561893557804,3736864.21906371,0.0,1.0
2014-12-18,22.06,22.06,21.71,21.98,1070400,14.3422542640386,14.3422542640386,14.1147026324696,14.2902424625371,1646395.57807915,0.0,1.0
2014-12-19,22.64,22.64,21.965,22.04,4227603,14.7193398249245,14.7193398249245,14.2804902497556,14.3292513136633,6502528.85376882,0.0,1.0
2014-12-22,22.92,22.92,22.57,22.65,1260770,14.9013811301798,14.9013811301798,14.6738294986107,14.7258413001122,1939206.04724854,0.0,1.0
2014-12-23,22.51,23.02,22.501,22.94,1271023,14.6348206474846,14.9663958820566,14.6289693198157,14.9143840805552,1954976.3143095,0.0,1.0
2014-12-24,22.59,22.69,22.5,22.55,634516,14.6868324489861,14.751847200863,14.6283191722969,14.6608265482353,975956.966199987,0.0,1.0
2014-12-26,22.65,22.78,22.535,22.65,541465,14.7258413001122,14.8103604775522,14.6510743354538,14.7258413001122,832834.063606713,0.0,1.0
2014-12-29,22.74,22.87,22.61,22.67,889172,14.7843545768014,14.8688737542413,14.6998353993615,14.7388442504876,1367646.53302671,0.0,1.0
2014-12-30,22.47,22.69,22.37,22.57,802168,14.7128383497368,14.85688928151,14.6473606534763,14.7783160459973,1225101.13490933,0.16,1.0
2014-12-31,22.07,22.71,22.05,22.59,807717,14.4509275646948,14.8699848207621,14.4378320254427,14.7914115852494,1233575.77637796,0.0,1.0
2015-01-02,22.37,22.44,22.05,22.12,830886,14.6473606534763,14.6931950408587,14.4378320254427,14.483666412825,1268960.3444419,0.0,1.0
2015-01-05,22.55,22.74,22.23,22.32,1495811,14.7652205067452,14.8896281296402,14.5556918787116,14.6146218053461,2284458.80876556,0.0,1.0
2015-01-06,22.84,23.08,22.59,22.66,1727856,14.9551058259007,15.112252296926,14.7914115852494,14.8372459726318,2638846.65875463,0.0,1.0
2015-01-07,23.52,23.6,22.96,23.47,1707202,15.4003541604722,15.4527363174806,15.0336790614133,15.3676153123419,2607303.09326658,0.0,1.0
2015-01-08,23.77,23.8,23.41,23.54,1205283,15.5640484011235,15.5836917100016,15.3283286945856,15.4134496997243,1840753.52193918,0.0,1.0
2015-01-09,23.71,23.8,23.461,23.73,996664,15.5247617833672,15.5836917100016,15.3617223196785,15.5378573226193,1522142.74007847,0.0,1.0
2015-01-12,24.12,24.165,23.73,23.79,1137110,15.7932203380353,15.8226853013525,15.5378573226193,15.5771439403756,1736637.15271207,0.0,1.0
2015-01-13,24.2,24.39,23.94,24.23,835947,15.8456024950437,15.9700101179386,15.6753604847663,15.8652458039218,1276689.69395942,0.0,1.0
2015-01-14,24.41,24.55,23.89,24.03,1228124,15.9831056571907,16.0747744319555,15.6426216366361,15.7342904114008,1875637.15606878,0.0,1.0
2015-01-15,24.53,24.59,24.32,24.55,911083,16.0616788927034,16.1009655104597,15.9241757305563,16.0747744319555,1391440.21862825,0.0,1.0
2015-01-16,25.06,25.1,24.38,24.49,972595,16.4087106828841,16.4349017613883,15.9634623483126,16.0354878141992,1485383.65817027,0.0,1.0
2015-01-20,24.7,25.17,24.57,25.14,1098106,16.1729909763462,16.4807361487706,16.0878699712076,16.4610928398925,1677068.77717727,0.0,1.0
2015-01-21,24.71,24.8,24.54,24.7,971649,16.1795387459723,16.2384686726067,16.0682266623294,16.1729909763462,1483938.8913962,0.0,1.0
2015-01-22,25.0,25.03,24.693,24.87,1031614,16.3694240651278,16.3890673740059,16.168407537608,16.2843030599891,1575519.6943637,0.0,1.0
2015-01-23,25.0,25.78,24.925,25.78,1069316,16.3694240651278,16.8801500959598,16.3203157929324,16.8801500959598,1633099.60653715,0.0,1.0
2015-01-26,25.31,25.32,24.67,24.79,1045926,16.5724049235353,16.5789526931614,16.1533476674681,16.2319209029807,1597377.51896258,0.0,1.0
2015-01-27,25.27,25.46,25.13,25.17,678891,16.5462138450311,16.6706214679261,16.4545450702664,16.4807361487706,1036827.86471129,0.0,1.0
2015-01-28,25.33,25.72,25.31,25.4,1475524,16.5855004627875,16.8408634782034,16.5724049235353,16.6313348501698,2253475.73947844,0.0,1.0
2015-01-29,25.26,25.43,25.035,25.32,900937,16.5396660754051,16.650978159048,16.3923412588189,16.5789526931614,1375944.86589069,0.0,1.0
2015-01-30,24.64,25.25,24.63,25.21,1248365,16.1337043585899,16.533118305779,16.1271565889639,16.5069272272748,1906549.97242607,0.0,1.0
2015-02-02,24.66,24.72,24.03,24.66,1371322,16.146799897842,16.1860865155983,15.7342904114008,16.146799897842,2094334.5265906,0.0,1.0
2015-02-03,24.81,24.83,24.47,24.59,1084720,16.2450164422328,16.2581119814849,16.0223922749471,16.1009655104597,1656625.17460038,0.0,1.0
2015-02-04,24.92,24.97,24.55,24.77,1023276,16.3170419081194,16.3497807562496,16.0747744319555,16.2188253637286,1562785.58721548,0.0,1.0
2015-02-05,25.43,25.465,24.86,24.99,1412260,16.650978159048,16.6738953527391,16.2777552903631,16.3628762955017,2156856.57965294,0.0,1.0
2015-02-06,24.95,25.39,24.79,25.37,2458974,16.3366852169975,16.6247870805438,16.2319209029807,16.6116915412917,3755437.56184804,0.0,1.0
2015-02-09,24.95,25.15,24.905,24.92,1653351,16.3366852169975,16.4676406095185,16.3072202536803,16.3170419081194,2525059.82101438,0.0,1.0
2015-02-10,24.61,25.01,24.45,24.98,2841235,16.1140610497118,16.3759718347538,16.009296735695,16.3563285258757,4339240.9358689,0.0,1.0
2015-02-11,24.39,24.86,24.335,24.57,1508734,15.9700101179386,16.2777552903631,15.9339973849954,16.0878699712076,2304195.30033146,0.0,1.0
2015-02-12,24.6,24.73,24.35,24.5,1459685,16.1075132800857,16.1926342852244,15.9438190394344,16.0420355838252,2229285.82305716,0.0,1.0
2015-02-13,24.28,24.6,24.04,24.58,1964128,15.8979846520521,16.1075132800857,15.7408381810269,16.0944177408336,2999690.14209888,0.0,1.0
2015-02-17,24.01,24.53,23.87,24.3,1842709,15.7211948721487,16.0616788927034,15.629526097384,15.9110801913042,2814254.47937044,0.0,1.0
2015-02-18,24.2,24.38,23.72,24.06,2726415,15.8456024950437,15.9634623483126,15.5313095529932,15.753933720279,4163883.51409405,0.0,1.0
2015-02-19,23.89,24.19,23.69,24.13,2173443,15.6426216366361,15.8390547254176,15.5116662441151,15.7997681076613,3319363.88133249,0.0,1.0
2015-02-20,24.2,24.35,23.69,23.78,1423877,15.8456024950437,15.9438190394344,15.5116662441151,15.5705961707495,2174598.49890706,0.0,1.0
2015-02-23,24.27,24.44,24.11,24.21,1024713,15.891436882426,16.0027489660689,15.7866725684092,15.8521502646697,1564980.22765348,0.0,1.0
2015-02-24,23.71,24.25,23.69,24.21,1427963,15.5247617833672,15.8783413431739,15.5116662441151,15.8521502646697,2180838.79175998,0.0,1.0
2015-02-25,23.63,24.06,23.585,23.7,2094102,15.4723796263588,15.753933720279,15.4429146630415,15.5182140137411,3198191.32253577,0.0,1.0
2015-02-26,23.3,23.665,23.29,23.65,2069702,15.2563032286991,15.4952968200499,15.249755459073,15.4854751656109,3160926.72498042,0.0,1.0
2015-02-27,23.2,23.6,22.84,23.41,4083507,15.1908255324386,15.4527363174806,14.9551058259007,15.3283286945856,6236485.44956936,0.0,1.0
2015-03-02,23.33,23.54,23.17,23.29,1388674,15.2759465375772,15.4134496997243,15.1711822235604,15.249755459073,2120835.15350783,0.0,1.0
2015-03-03,23.42,23.45,23.04,23.29,1168596,15.3348764642117,15.3545197730898,15.0860612184217,15.249755459073,1784723.75593453,0.0,1.0
2015-03-04,22.93,23.48,22.9,23.32,1100728,15.0140357525352,15.374163081968,14.994392443657,15.2693987679512,1681073.19417686,0.0,1.0
2015-03-05,23.05,23.25,22.872,22.95,1323925,15.0926089880478,15.2235643805688,14.9760586887041,15.0271312917873,2021948.04583931,0.0,1.0
2015-03-06,22.31,22.79,22.09,22.7,1792900,14.60807403572,14.9223669777705,14.4640231039469,14.863437051136,2738184.30151655,0.0,1.0
2015-03-09,22.52,22.6,22.26,22.33,1258772,14.7455771978671,14.7979593548755,14.5753351875898,14.6211695749721,1922443.93417847,0.0,1.0
2015-03-10,22.7,23.14,22.3,23.14,2070035,14.863437051136,15.1515389146823,14.601526266094,15.1515389146823,3161435.2951028,0.0,1.0
2015-03-11,22.67,22.83,22.62,22.66,1223095,14.8437937422579,14.9485580562747,14.8110548941276,14.8372459726318,1867956.67815459,0.0,1.0
2015-03-12,23.29,23.37,22.554,22.76,1302447,15.249755459073,15.3021376160814,14.7678396145957,14.9027236688923,1989146.03656497,0.0,1.0
2015-03-13,23.46,23.51,23.13,23.32,2237872,15.3610675427159,15.3938063908462,15.1449911450562,15.2693987679512,3417762.2729675,0.0,1.0
2015-03-16,23.7,23.73,23.51,23.62,1506707,15.5182140137411,15.5378573226193,15.3938063908462,15.4658318567327,2301099.58970667,0.0,1.0
2015-03-17,23.68,23.77,23.45,23.66,1100765,15.505118474489,15.5640484011235,15.3545197730898,15.4920229352369,1681129.70196824,0.0,1.0
2015-03-18,24.26,24.37,23.47,23.71,1232361,15.8848891128,15.9569145786865,15.3676153123419,15.5247617833672,1882108.0618,0.0,1.0
2015-03-19,24.13,24.36,23.94,24.15,1142103,15.7997681076613,15.9503668090605,15.6753604847663,15.8128636469134,1744262.65007248,0.0,1.0
2015-03-20,24.91,24.92,24.1,24.1,1790668,16.3104941384933,16.3170419081194,15.7801247987832,15.7801247987832,2734775.50718279,0.0,1.0
2015-03-23,24.87,25.03,24.74,24.98,1486412,16.2843030599891,16.3890673740059,16.1991820548504,16.3563285258757,2270104.30251872,0.0,1.0
2015-03-24,24.64,24.8992,24.58,24.85,948192,16.1337043585899,16.3034225472972,16.0944177408336,16.271207520737,1448114.4789021,0.0,1.0
2015-03-25,24.1,24.72,24.02,24.68,801078,15.7801247987832,16.1860865155983,15.7277426417748,16.1598954370941,1223436.44592017,0.0,1.0
2015-03-26,23.85,24.18,23.82,24.0,717691,15.6164305581319,15.8325069557916,15.5967872492537,15.7146471025227,1096084.68377473,0.0,1.0
2015-03-27,23.8,23.996,23.69,23.91,1088589,15.5836917100016,15.7120279946722,15.5116662441151,15.6557171758882,1662534.05689308,0.0,1.0
2015-03-30,24.13,24.14,23.54,23.76,911518,15.9045324216781,15.9111236079283,15.5156524329177,15.6606585304216,1382934.67276162,0.16,1.0
2015-03-31,24.15,24.5,24.04,24.12,2464618,15.9177147941785,16.1484063129347,15.8452117454265,15.897941235428,3739263.17122908,0.0,1.0
2015-04-01,23.98,24.35,23.8,24.1,1141914,15.8056646279255,16.049538519182,15.6870232754223,15.8847588629276,1732486.31833042,0.0,1.0
2015-04-02,24.01,24.24,23.88,23.97,949059,15.825438186676,15.9770354704301,15.7397527654237,15.7990734416753,1439891.03626749,0.0,1.0
2015-04-06,24.26,24.33,24.02,24.04,709223,15.9902178429304,16.0363561466817,15.8320293729262,15.8452117454265,1076017.23434975,0.0,1.0
2015-04-07,23.91,24.25,23.91,24.25,689922,15.7595263241742,15.9836266566803,15.7595263241742,15.9836266566803,1046734.18989098,0.0,1.0
2015-04-08,24.07,24.09,23.86,23.96,868482,15.8649853041771,15.8781676766774,15.7265703929233,15.7924822554251,1317641.41845729,0.0,1.0
2015-04-09,23.44,24.04,23.385,24.0,1423811,15.4497405704159,15.8452117454265,15.4134890460399,15.8188470004258,2160174.12641263,0.0,1.0
2015-04-10,23.41,23.75,23.31,23.5,697623,15.4299670116654,15.6540673441714,15.3640551491636,15.489287687917,1058417.97442944,0.0,1.0
2015-04-13,23.08,23.46,23.08,23.43,1307946,15.2124578654095,15.4629229429163,15.2124578654095,15.4431493841657,1984386.34618282,0.0,1.0
2015-04-14,23.16,23.38,23.12,23.13,696006,15.2651873554109,15.4101934529148,15.2388226104102,15.2454137966604,1055964.69828366,0.0,1.0
2015-04-15,22.89,23.23,22.87,23.23,721261,15.0872253266561,15.3113256591622,15.0740429541558,15.3113256591622,1094281.0180498,0.0,1.0
2015-04-16,22.98,23.06,22.74,22.81,877786,15.1465460029077,15.1992754929092,14.9883575329035,15.0344958366547,1331757.23865544,0.0,1.0
2015-04-17,22.76,22.94,22.47,22.87,1841676,15.0015399054038,15.120181257907,14.8103955041487,15.0740429541558,2794149.53560207,0.0,1.0
2015-04-20,23.15,23.27,22.81,23.18,2171684,15.2585961691608,15.3376904041629,15.0344958366547,15.2783697279113,3294830.27420373,0.0,1.0
2015-04-21,23.44,23.49,23.18,23.22,1019639,15.4497405704159,15.4826965016668,15.2783697279113,15.304734472912,1546973.42981706,0.0,1.0
2015-04-22,23.71,23.76,23.39,23.46,1973446,15.6277025991707,15.6606585304216,15.416784639165,15.4629229429163,2994068.02523123,0.0,1.0
2015-04-23,23.7,23.83,23.51,23.67,962980,15.6211114129205,15.7067968341728,15.4958788741671,15.60133785417,1461011.66534943,0.0,1.0
2015-04-24,23.79,23.88,23.56,23.7,858365,15.6804320891721,15.7397527654237,15.528834805418,15.6211114129205,1302292.13288715,0.0,1.0
2015-04-27,23.76,24.08,23.68,23.8,1732777,15.6606585304216,15.8715764904273,15.6079290404202,15.6870232754223,2628930.4143899,0.0,1.0
2015-04-28,23.91,23.91,23.52,23.74,1520896,15.7595263241742,15.7595263241742,15.5024700604173,15.6474761579212,2307469.31170252,0.0,1.0
2015-04-29,23.06,23.85,23.06,23.68,3409975,15.1992754929092,15.7199792066732,15.1992754929092,15.6079290404202,5173537.61609785,0.0,1.0
2015-04-30,23.07,23.32,22.85,22.96,2619622,15.2058666791593,15.3706463354138,15.0608605816554,15.1333636304074,3974431.76473656,0.0,1.0
2015-05-01,23.58,23.84,22.96,23.12,1778149,15.5420171779184,15.713388020423,15.1333636304074,15.2388226104102,2697767.79551956,0.0,1.0
2015-05-04,23.46,23.9,23.44,23.71,1598410,15.4629229429163,15.7529351379241,15.4497405704159,15.6277025991707,2425071.81458719,0.0,1.0
2015-05-05,22.9,23.46,22.79,23.35,1490289,15.0938165129063,15.4629229429163,15.0213134641544,15.3904198941643,2261033.05753177,0.0,1.0
2015-05-06,22.77,22.93,22.595,22.85,1433532,15.008131091654,15.1135900716568,14.8927853322759,15.0608605816554,2174922.60966137,0.0,1.0
2015-05-07,23.21,23.25,22.69,22.78,2422582,15.2981432866618,15.3245080316625,14.9554016016526,15.0147222779042,3675487.0945041,0.0,1.0
2015-05-08,23.77,23.98,23.42,23.49,895011,15.6672497166718,15.8056646279255,15.4365581979155,15.4826965016668,1357890.62245951,0.0,1.0
2015-05-11,23.61,24.0199,23.46,23.75,1104869,15.5617907366689,15.8319634610637,15.4629229429163,15.6540673441714,1676282.4749039,0.0,1.0
2015-05-12,23.79,23.9,23.25,23.46,1329236,15.6804320891721,15.7529351379241,15.3245080316625,15.4629229429163,2016687.05684689,0.0,1.0
2015-05-13,23.47,24.09,23.42,23.88,919316,15.4695141291664,15.8781676766774,15.4365581979155,15.7397527654237,1394765.62352529,0.0,1.0
2015-05-14,24.05,24.06,23.57,23.57,1015644,15.8518029316767,15.8583941179269,15.5354259916682,15.5354259916682,1540912.30538761,0.0,1.0
2015-05-15,24.45,24.5,24.09,24.12,1614189,16.1154503816838,16.1484063129347,15.8781676766774,15.897941235428,2449011.35961156,0.0,1.0
2015-05-18,24.62,24.7,24.29,24.4,1659770,16.2275005479368,16.2802300379383,16.009991401681,16.0824944504329,2518165.83085529,0.0,1.0
2015-05-19,24.41,24.7,24.39,24.53,967775,16.0890856366831,16.2802300379383,16.0759032641828,16.1681798716852,1468286.53184235,0.0,1.0
2015-05-20,24.42,24.59,24.33,24.47,1024099,16.0956768229333,16.2077269891863,16.0363561466817,16.1286327541842,1553740.0418209,0.0,1.0
2015-05-21,24.17,24.51,24.05,24.45,876370,15.9308971666789,16.1549974991849,15.8518029316767,16.1154503816838,1329608.9152031,0.0,1.0
2015-05-22,24.26,24.525,24.05,24.1,818283,15.9902178429304,16.1648842785601,15.8518029316767,15.8847588629276,1241480.62115219,0.0,1.0
2015-05-26,23.99,24.21,23.93,24.21,783320,15.8122558141757,15.9572619116796,15.7727086966746,15.9572619116796,1188435.54144584,0.0,1.0
2015-05-27,24.1,24.19,23.94,24.03,793104,15.8847588629276,15.9440795391792,15.7792998829248,15.8386205591764,1203279.60688207,0.0,1.0
2015-05-28,24.06,24.2,23.88,24.04,925764,15.8583941179269,15.9506707254294,15.7397527654237,15.8452117454265,1404548.38455684,0.0,1.0
2015-05-29,23.79,24.19,23.755,24.06,1426970,15.6804320891721,15.9440795391792,15.6573629372965,15.8583941179269,2164966.89038576,0.0,1.0
2015-06-01,24.15,24.25,23.73,23.85,693576,15.9177147941785,15.9836266566803,15.640884971671,15.7199792066732,1052277.95676587,0.0,1.0
2015-06-02,23.81,24.11,23.74,24.07,887076,15.6936144616725,15.8913500491778,15.6474761579212,15.8649853041771,1345851.81836747,0.0,1.0
2015-06-03,23.46,23.96,23.35,23.75,986902,15.4629229429163,15.7924822554251,15.3904198941643,15.6540673441714,1497305.58740231,0.0,1.0
2015-06-04,23.22,23.5336,23.2,23.41,869160,15.304734472912,15.5114340737176,15.2915521004116,15.4299670116654,1318670.06485608,0.0,1.0
2015-06-05,22.83,23.04,22.65,23.04,1313565,15.0476782091551,15.1860931204088,14.9290368566519,15.1860931204088,1992911.3670011,0.0,1.0
2015-06-08,22.75,22.91,22.65,22.86,680358,14.9949487191537,15.1004076991565,14.9290368566519,15.0674517679056,1032223.9035222,0.0,1.0
2015-06-09,22.74,22.86,22.56,22.73,984388,14.9883575329035,15.0674517679056,14.8697161804003,14.9817663466533,1493491.40296786,0.0,1.0
2015-06-10,23.2,23.35,22.69,22.8,1394937,15.2915521004116,15.3904198941643,14.9554016016526,15.0279046504045,2116367.14098688,0.0,1.0
2015-06-11,23.34,23.37,23.15,23.35,1675049,15.3838287079141,15.4036022666647,15.2585961691608,15.3904198941643,2541346.78708997,0.0,1.0
2015-06-12,23.35,23.44,23.146,23.27,859550,15.3904198941643,15.4497405704159,15.2559596946607,15.3376904041629,1304089.98831866,0.0,1.0
2015-06-15,23.36,23.415,23.1,23.35,904670,15.3970110804145,15.4332626047905,15.2256402379099,15.3904198941643,1372545.04069832,0.0,1.0
2015-06-16,23.57,23.645,23.25,23.38,1389182,15.5354259916682,15.5848598885445,15.3245080316625,15.4101934529148,2107635.78401779,0.0,1.0
2015-06-17,23.78,23.87,23.48,23.6,1235965,15.6738409029219,15.7331615791735,15.4761053154166,15.5551995504187,1875178.3868446,0.0,1.0
2015-06-18,24.15,24.21,23.746,23.8,1299778,15.9177147941785,15.9572619116796,15.6514308696713,15.6870232754223,1971994.03971479,0.0,1.0
2015-06-19,24.08,24.18,23.84,24.03,1247767,15.8715764904273,15.937488352929,15.713388020423,15.8386205591764,1893084.11663592,0.0,1.0
2015-06-22,23.76,24.13,23.74,24.1,1813941,15.6606585304216,15.9045324216781,15.6474761579212,15.8847588629276,2752070.61543917,0.0,1.0
2015-06-23,23.84,23.94,23.6,23.67,1932255,15.713388020423,15.7792998829248,15.5551995504187,15.60133785417,2931573.96356078,0.0,1.0
2015-06-24,23.57,23.99,23.57,23.84,1308197,15.5354259916682,15.8122558141757,15.5354259916682,15.713388020423,1984767.15775523,0.0,1.0
2015-06-25,23.29,23.615,23.14,23.6,1088551,15.3508727766632,15.565086329794,15.2520049829106,15.5551995504187,1651525.17116429,0.0,1.0
2015-06-26,23.3,23.57,23.18,23.28,3886696,15.3574639629134,15.5354259916682,15.2783697279113,15.3442815904131,5896808.02889674,0.0,1.0
2015-06-29,22.91,23.4,22.86,23.14,1668892,15.2058666791593,15.5310903663173,15.172680588633,15.3585226955804,2514445.01827724,0.16,1.0
2015-06-30,23.16,23.4,22.9,23.02,1551602,15.3717971317909,15.5310903663173,15.1992294610541,15.2788760783172,2337729.41523418,0.0,1.0
2015-07-01,23.81,23.83,23.05,23.13,1684530,15.8032163086331,15.8164907448436,15.298787732633,15.3518854774751,2538006.09424609,0.0,1.0
2015-07-02,23.85,24.19,23.795,23.99,1231368,15.8297651810541,16.0554305966331,15.7932604814752,15.9226862345278,1855247.15395964,0.0,1.0
2015-07-06,24.0,24.07,23.67,23.67,1014614,15.9293234526331,15.9757839793699,15.7102952551594,15.7102952551594,1528673.58569298,0.0,1.0
2015-07-07,24.56,24.625,24.07,24.07,1382695,16.3010076665279,16.3441495842121,15.9757839793699,15.9757839793699,2083244.78429211,0.0,1.0
2015-07-08,24.72,24.745,24.46,24.46,1307898,16.4072031562121,16.4237962014752,16.2346354854752,16.2346354854752,1970551.48596479,0.0,1.0
2015-07-09,24.75,25.02,24.65,24.82,1432833,16.4271148105279,16.60631969937,16.3607426294752,16.4735753372647,2158785.46896577,0.0,1.0
2015-07-10,25.05,25.25,24.67,24.87,1597045,16.6262313536858,16.7589757157911,16.3740170656858,16.506761427791,2406196.353158,0.0,1.0
2015-07-13,24.94,25.44,24.93,25.27,2498275,16.5532219545279,16.8850828597911,16.5465847364226,16.7722501520016,3764039.33150651,0.0,1.0
2015-07-14,24.93,25.06,24.78,25.01,1394282,16.5465847364226,16.632868571791,16.4470264648437,16.5996824812647,2100702.39954031,0.0,1.0
2015-07-15,25.03,25.15,24.76,24.87,789981,16.6129569174753,16.6926035347384,16.4337520286331,16.506761427791,1190229.08012242,0.0,1.0
2015-07-16,25.11,25.24,24.99,25.11,1000869,16.6660546623174,16.7523384976858,16.5864080450542,16.6660546623174,1507964.60825393,0.0,1.0
2015-07-17,25.04,25.24,24.86,25.07,1048153,16.6195941355805,16.7523384976858,16.5001242096858,16.6395057898963,1579205.29863067,0.0,1.0
2015-07-20,25.04,25.12,24.84,25.12,905541,16.6195941355805,16.6726918804226,16.4868497734752,16.6726918804226,1364338.16945362,0.0,1.0
2015-07-21,24.96,25.24,24.94,25.11,689288,16.5664963907384,16.7523384976858,16.5532219545279,16.6660546623174,1038519.43550468,0.0,1.0
2015-07-22,25.17,25.25,24.95,24.95,776170,16.7058779709489,16.7589757157911,16.5598591726331,16.5598591726331,1169420.66343193,0.0,1.0
2015-07-23,25.07,25.45,24.83,25.45,871617,16.6395057898963,16.8917200778963,16.48021255537,16.8917200778963,1313226.39421589,0.0,1.0
2015-07-24,25.1,25.25,24.9,24.98,724059,16.6594174442121,16.7589757157911,16.5266730821068,16.5797708269489,1090907.34780249,0.0,1.0
2015-07-27,25.19,25.41,25.09,25.18,464742,16.7191524071595,16.8651712054753,16.6527802261068,16.7125151890542,700206.008947372,0.0,1.0
2015-07-28,25.09,25.23,24.9,25.2,760210,16.6527802261068,16.7457012795805,16.5266730821068,16.7257896252647,1145374.4444485,0.0,1.0
2015-07-29,25.32,25.47,24.89,25.09,1277261,16.8054362425279,16.9049945141069,16.5200358640016,16.6527802261068,1924392.08677961,0.0,1.0
2015-07-30,25.66,25.76,25.17,25.22,1367265,17.0311016581069,17.0974738391595,16.7058779709489,16.7390640614753,2059997.09263081,0.0,1.0
2015-07-31,26.16,26.39,25.82,25.87,1008768,17.3629625633701,17.5156185797911,17.1372971477911,17.1704832383174,1519865.67866434,0.0,1.0
2015-08-03,26.15,26.32,25.88,26.18,1142785,17.3563253452648,17.4691580530543,17.1771204564227,17.3762369995806,1721783.10532494,0.0,1.0
2015-08-04,25.87,26.28,25.83,26.19,1098681,17.1704832383174,17.4426091806332,17.1439343658964,17.3828742176859,1655333.57888099,0.0,1.0
2015-08-05,25.75,26.01,25.59,25.91,1147260,17.0908366210542,17.2634042917911,16.98464113137,17.1970321107385,1728525.38790332,0.0,1.0
2015-08-06,25.95,26.05,25.55,25.75,1230625,17.2235809831595,17.2899531642122,16.958092258949,17.0908366210542,1854127.70905333,0.0,1.0
2015-08-07,26.18,26.365,25.66,25.71,1078555,17.3762369995806,17.499025534528,17.0311016581069,17.0642877486332,1625010.63381453,0.0,1.0
2015-08-10,26.04,26.5,26.0,26.25,1443625,17.2833159461069,17.588627978949,17.2567670736858,17.4226975263174,2175045.29323076,0.0,1.0
2015-08-11,26.11,26.39,25.8823,26.01,1341261,17.3297764728437,17.5156185797911,17.1786470165869,17.2634042917911,2020818.02756533,0.0,1.0
2015-08-12,26.38,26.4,25.93,26.05,1356007,17.5089813616859,17.5222557978964,17.210306546949,17.2899531642122,2043035.16698447,0.0,1.0
2015-08-13,26.44,26.595,26.07,26.39,1573562,17.5488046703174,17.651681550949,17.3032276004227,17.5156185797911,2370815.56616628,0.0,1.0
2015-08-14,26.55,26.59,26.22,26.4,1260746,17.6218140694753,17.6483629418964,17.4027858720016,17.5222557978964,1899509.67409093,0.0,1.0
2015-08-17,26.65,26.81,26.54,26.55,1444674,17.688186250528,17.7943817402122,17.6151768513701,17.6218140694753,2176625.77466645,0.0,1.0
2015-08-18,26.68,26.71,26.56,26.6,1617868,17.7080979048438,17.7280095591596,17.6284512875806,17.6550001600017,2437569.43698583,0.0,1.0
2015-08-19,26.52,26.68,26.37,26.54,1583849,17.6019024151596,17.7080979048438,17.5023441435806,17.6151768513701,2386314.52949225,0.0,1.0
2015-08-20,26.46,26.7,26.4,26.47,1231331,17.562079106528,17.7213723410543,17.5222557978964,17.5687163246332,1855191.40771262,0.0,1.0
2015-08-21,26.25,26.59,25.92,26.12,1748428,17.4226975263174,17.6483629418964,17.2036693288437,17.336413690949,2634278.35618868,0.0,1.0
2015-08-24,25.05,25.99,25.02,25.41,1918181,16.6262313536858,17.2501298555806,16.60631969937,16.8651712054753,2890037.61753549,0.0,1.0
2015-08-25,24.5,25.95,24.46,25.95,2172628,16.2611843578963,17.2235809831595,16.2346354854752,17.2235809831595,3273401.54495895,0.0,1.0
2015-08-26,25.01,25.11,24.335,25.0,1739067,16.5996824812647,16.6660546623174,16.1516702591594,16.5930452631595,2620174.55569345,0.0,1.0
2015-08-27,25.85,25.975,25.0,25.33,1972202,17.1572088021069,17.2401740284227,16.5930452631595,16.8120734606332,2971428.64483525,0.0,1.0
2015-08-28,25.82,25.95,25.04,25.79,1940401,17.1372971477911,17.2235809831595,16.6195941355805,17.1173854934753,2923515.49885203,0.0,1.0
2015-08-31,25.29,25.92,25.265,25.81,1804433,16.7855245882121,17.2036693288437,16.768931542949,17.1306599296858,2718658.5876528,0.0,1.0
2015-09-01,24.86,25.145,24.635,24.89,1597860,16.5001242096858,16.6892849256858,16.3507868023173,16.5200358640016,2407424.27724769,0.0,1.0
2015-09-02,25.26,25.37,24.92,25.18,1185516,16.7656129338963,16.8386223330542,16.5399475183174,16.7125151890542,1786163.99400798,0.0,1.0
2015-09-03,25.15,25.5,25.11,25.34,1348245,16.6926035347384,16.9249061684227,16.6660546623174,16.8187106787384,2031340.50835356,0.0,1.0
2015-09-04,24.49,25.0,24.32,24.94,1451233,16.254547139791,16.5930452631595,16.1417144320015,16.5532219545279,2186507.92694167,0.0,1.0
2015-09-08,25.16,25.23,24.671,24.78,1352490,16.6992407528437,16.7457012795805,16.3746807874963,16.4470264648437,2037736.26020724,0.0,1.0
2015-09-09,24.79,25.46,24.74,25.4,1200768,16.4536636829489,16.8983572960016,16.4204775924226,16.85853398737,1809143.50102147,0.0,1.0
2015-09-10,24.83,25.165,24.68,24.74,964920,16.48021255537,16.7025593618963,16.380654283791,16.4204775924226,1453801.85598353,0.0,1.0
2015-09-11,25.23,25.24,24.67,24.79,676667,16.7457012795805,16.7523384976858,16.3740170656858,16.4536636829489,1019503.93865068,0.0,1.0
2015-09-14,25.23,25.35,25.1,25.32,505898,16.7457012795805,16.8253478968437,16.6594174442121,16.8054362425279,762213.915493884,0.0,1.0
2015-09-15,25.52,25.6,25.035,25.24,848863,16.9381806046332,16.9912783494753,16.6162755265279,16.7523384976858,1278943.95895592,0.0,1.0
2015-09-16,25.68,25.685,25.415,25.52,1037777,17.0443760943174,17.04769470337,16.8684898145279,16.9381806046332,1563572.24298079,0.0,1.0
2015-09-17,26.29,26.53,25.59,25.65,1913706,17.4492463987385,17.6085396332648,16.98464113137,17.0244644400016,2883295.33495712,0.0,1.0
2015-09-18,26.13,26.47,25.91,25.97,2903916,17.3430509090543,17.5687163246332,17.1970321107385,17.23685541937,4375200.50410425,0.0,1.0
2015-09-21,26.52,26.53,26.22,26.24,1183290,17.6019024151596,17.6085396332648,17.4027858720016,17.4160603082122,1782810.17925502,0.0,1.0
2015-09-22,26.29,26.51,26.16,26.29,1217987,17.4492463987385,17.5952651970543,17.3629625633701,17.4492463987385,1835086.5990588,0.0,1.0
2015-09-23,26.77,26.81,26.25,26.34,1266041,17.7678328677912,17.7943817402122,17.4226975263174,17.4824324892648,1907487.41403561,0.0,1.0
2015-09-24,26.54,26.94,26.25,26.66,2263411,17.6151768513701,17.8806655755806,17.4226975263174,17.6948234686332,3410180.23530815,0.0,1.0
2015-09-25,26.91,27.035,26.43,26.69,2104436,17.8607539212648,17.9437191475806,17.5421674522122,17.714735122949,3170659.70505179,0.0,1.0
2015-09-28,26.86,26.99,26.41,26.87,1692957,17.8275678307385,17.913851666107,17.5288930160017,17.8342050488438,2550702.67866799,0.0,1.0
2015-09-29,27.04,27.08,26.63,26.82,2443413,18.0532332463175,18.0799392126582,17.7794970913253,17.9063504314436,3659726.02350756,0.16,1.0
2015-09-30,27.21,27.48,27.01,27.28,3317753,18.1667336032655,18.3469988760653,18.033203771562,18.2134690443617,4969306.04595714,0.0,1.0
2015-10-01,27.32,27.41,26.99,27.4,1490528,18.2401750107024,18.300263434969,18.0198507883916,18.2935869433839,2232501.87764684,0.0,1.0
2015-10-02,27.69,27.77,27.0,27.26,2183268,18.487205199354,18.5406171320354,18.0265272799768,18.2001160611914,3270082.75551096,0.0,1.0
2015-10-05,28.04,28.16,27.67,27.85,1886260,18.7208824048352,18.8010003038573,18.4738522161836,18.5940290647168,2825226.35719027,0.0,1.0
2015-10-06,27.36,28.06,27.3,28.02,1948180,18.2668809770431,18.7342353880055,18.2268220275321,18.7075294216648,2917969.67785511,0.0,1.0
2015-10-07,27.6,27.6,27.26,27.42,3794874,18.4271167750874,18.4271167750874,18.2001160611914,18.3069399265542,5683934.37119808,0.0,1.0
2015-10-08,27.6,27.815,27.28,27.57,1421592,18.4271167750874,18.5706613441687,18.2134690443617,18.4070873003319,2129250.0437749,0.0,1.0
2015-10-09,27.48,27.67,27.25,27.65,1610632,18.3469988760653,18.4738522161836,18.1934395696062,18.4604992330133,2412392.76564953,0.0,1.0
2015-10-12,27.85,27.92,27.44,27.55,1084902,18.5940290647168,18.640764505813,18.3202929097246,18.3937343171615,1624958.23765994,0.0,1.0
2015-10-13,27.31,27.925,27.28,27.78,1780542,18.2334985191173,18.6441027516056,18.2134690443617,18.5472936236206,2666882.71419862,0.0,1.0
2015-10-14,26.99,27.48,26.89,27.35,2507221,18.0198507883916,18.3469988760653,17.9530858725398,18.260204485458,3755297.17668878,0.0,1.0
2015-10-15,27.39,27.39,27.0,27.05,1266726,18.2869104517987,18.2869104517987,18.0265272799768,18.0599097379027,1897292.88779819,0.0,1.0
2015-10-16,27.27,27.67,27.27,27.42,1904838,18.2067925527766,18.4738522161836,18.2067925527766,18.3069399265542,2853052.34897501,0.0,1.0
2015-10-19,27.98,28.0,27.22,27.24,2355613,18.6808234553241,18.6941764384944,18.1734100948507,18.186763078021,3528219.82915402,0.0,1.0
2015-10-20,27.86,28.03,27.7338,27.91,1357097,18.600705556302,18.71420591325,18.516448232497,18.6340880142279,2032649.90704561,0.0,1.0
2015-10-21,27.57,28.15,27.495,27.93,1366816,18.4070873003319,18.7943238122721,18.357013613443,18.6474409973982,2047206.95377593,0.0,1.0
2015-10-22,27.81,27.92,27.45,27.78,2424893,18.5673230983761,18.640764505813,18.3269694013097,18.5472936236206,3631986.90369631,0.0,1.0
2015-10-23,27.67,27.97,27.34,27.89,1472304,18.4738522161836,18.6741469637389,18.2535279938728,18.6207350310575,2205206.10445892,0.0,1.0
2015-10-26,27.93,27.95,27.575,27.7,1320434,18.6474409973982,18.6607939805686,18.4104255461244,18.4938816909392,1977736.33525081,0.0,1.0
2015-10-27,28.27,28.43,27.94,27.96,1341843,18.8744417112942,18.981265576657,18.6541174889834,18.6674704721537,2009802.57801749,0.0,1.0
2015-10-28,28.44,28.51,27.77,28.32,1336460,18.9879420682422,19.0346775093385,18.5406171320354,18.9078241692201,2001739.96020195,0.0,1.0
2015-10-29,28.25,28.46,28.07,28.27,1089573,18.8610887281239,19.0012950514126,18.7409118795907,18.8744417112942,1631954.42711126,0.0,1.0
2015-10-30,27.82,28.33,27.77,28.3,1291284,18.5739995899613,18.9145006608053,18.5406171320354,18.8944711860497,1934075.67960837,0.0,1.0
2015-11-02,28.42,28.42,27.66,27.82,1316879,18.9745890850719,18.9745890850719,18.4671757245984,18.5739995899613,1972411.68239287,0.0,1.0
2015-11-03,27.94,28.42,27.65,28.39,1696903,18.6541174889834,18.9745890850719,18.4604992330133,18.9545596103163,2541608.83504673,0.0,1.0
2015-11-04,27.74,28.0,27.63,27.94,1070442,18.5205876572799,18.6941764384944,18.4471462498429,18.6541174889834,1603300.15599306,0.0,1.0
2015-11-05,28.04,28.085,27.56,27.71,1328364,18.7208824048352,18.7509266169684,18.4004108087467,18.5005581825243,1989613.83093672,0.0,1.0
2015-11-06,27.17,28.0,26.73,27.63,2630564,18.1400276369248,18.6941764384944,17.846262007177,18.4471462498429,3940039.41507315,0.0,1.0
2015-11-09,26.99,27.06,26.43,26.91,1996065,18.0198507883916,18.0665862294878,17.6459672596217,17.9664388557102,2989691.47872776,0.0,1.0
2015-11-10,27.46,27.525,26.978,26.99,1613193,18.3336458928949,18.3770430881986,18.0118389984894,18.0198507883916,2416228.61261696,0.0,1.0
2015-11-11,28.29,28.385,27.69,27.9,2462022,18.8877946944646,18.9512213645237,18.487205199354,18.6274115226427,3687598.44686433,0.0,1.0
2015-11-12,27.94,28.43,27.92,28.18,1538392,18.6541174889834,18.981265576657,18.640764505813,18.8143532870276,2304192.22487391,0.0,1.0
2015-11-13,28.17,28.19,27.06,27.06,4221081,18.8076767954425,18.8210297786128,18.0665862294878,18.0665862294878,6322304.08164042,0.0,1.0
2015-11-16,27.98,28.21,27.795,28.08,1537166,18.6808234553241,18.8343827617832,18.5573083609983,18.7475883711759,2302355.93108943,0.0,1.0
2015-11-17,28.63,28.83,27.94,27.95,1298812,19.1147954083606,19.2483252400641,18.6541174889834,18.6607939805686,1945351.06265044,0.0,1.0
2015-11-18,28.46,28.65,28.0,28.62,1043816,19.0012950514126,19.1281483915309,18.6941764384944,19.1081189167754,1563419.92899013,0.0,1.0
2015-11-19,28.47,28.6,28.34,28.46,946355,19.0079715429977,19.094765933605,18.9211771523905,19.0012950514126,1417443.55987977,0.0,1.0
2015-11-20,28.92,28.995,28.5201,28.61,1289874,19.3084136643307,19.3584873512195,19.0414207658395,19.1014424251902,1931963.79197696,0.0,1.0
2015-11-23,29.22,29.3,28.86,28.86,1185214,19.508708411886,19.5621203445674,19.2683547148196,19.2683547148196,1775204.81360519,0.0,1.0
2015-11-24,28.79,29.08,28.49,29.03,1466778,19.2216192737234,19.4152375296935,19.0213245261681,19.3818550717676,2196929.30229493,0.0,1.0
2015-11-25,28.96,29.02,28.79,28.81,621279,19.3351196306714,19.3751785801825,19.2216192737234,19.2349722568938,930547.11756005,0.0,1.0
2015-11-27,29.31,29.5,28.76,28.76,923721,19.5687968361526,19.6956501762709,19.2015897989679,19.2015897989679,1383542.52112124,0.0,1.0
2015-11-30,29.12,29.59,28.977,29.44,1070298,19.4419434960342,19.7557386005375,19.3464696663662,19.6555912267599,1603084.47385198,0.0,1.0
2015-12-01,29.36,29.44,29.06,29.2,1259367,19.6021792940785,19.6555912267599,19.4018845465232,19.4953554287156,1886270.63171336,0.0,1.0
2015-12-02,29.08,29.5,29.03,29.3,1146090,19.4152375296935,19.6956501762709,19.3818550717676,19.5621203445674,1716605.1741076,0.0,1.0
2015-12-03,28.85,29.25,28.825,29.06,876589,19.2616782232345,19.5287378866415,19.2449869942715,19.4018845465232,1312948.55811132,0.0,1.0
2015-12-04,29.33,29.47,28.86,28.87,750526,19.5821498193229,19.6756207015154,19.2683547148196,19.2750312064048,1124132.32372875,0.0,1.0
2015-12-07,29.4,29.61,29.29,29.29,1069615,19.6288852604192,19.7690915837079,19.5554438529822,19.5554438529822,1602061.48147449,0.0,1.0
2015-12-08,29.64,29.78,29.2916,29.32,813176,19.7891210584634,19.8825919406559,19.5565120916359,19.5754733277378,1217969.03302544,0.0,1.0
2015-12-09,29.4,29.695,29.17,29.48,837355,19.6288852604192,19.8258417621819,19.4753259539601,19.6822971931006,1254184.16142264,0.0,1.0
2015-12-10,29.2,29.67,29.15,29.48,679923,19.4953554287156,19.8091505332189,19.4619729707898,19.6822971931006,1018383.66951528,0.0,1.0
2015-12-11,29.34,29.425,28.79,28.79,931203,19.5888263109081,19.6455764893821,19.2216192737234,19.2216192737234,1394749.00570158,0.0,1.0
2015-12-14,29.6,29.695,29.3,29.34,1510709,19.7624150921227,19.8258417621819,19.5621203445674,19.5888263109081,2262728.83104374,0.0,1.0
2015-12-15,29.89,30.085,29.68,29.75,1237660,19.9560333480928,20.0862249340038,19.8158270248041,19.8625624659003,1853758.04673806,0.0,1.0
2015-12-16,30.36,30.43,29.88,30.15,1208964,20.2698284525961,20.3165638936924,19.9493568565076,20.1296221293074,1810777.38895709,0.0,1.0
2015-12-17,30.36,30.5,30.21,30.47,745780,20.2698284525961,20.3632993347886,20.1696810788185,20.3432698600331,1117023.79982896,0.0,1.0
2015-12-18,30.63,30.7,30.11,30.2,3111631,20.4500937253959,20.4968291664921,20.1029161629667,20.1630045872333,4660578.03009677,0.0,1.0
2015-12-21,30.78,30.9473,30.575,30.79,1362309,20.5502410991735,20.6619388033935,20.4133730216774,20.5569175907587,2040456.40231863,0.0,1.0
2015-12-22,30.73,31.015,30.66,30.88,1025292,20.5168586412477,20.7071386514252,20.4701232001514,20.6170060150253,1535674.8180083,0.0,1.0
2015-12-23,30.76,30.88,30.63,30.83,707504,20.5368881160032,20.6170060150253,20.4500937253959,20.5836235570994,1059694.28849551,0.0,1.0
2015-12-24,30.66,30.89,30.49,30.75,357332,20.4701232001514,20.6236825066105,20.3566228432034,20.530211624418,535209.241921855,0.0,1.0
2015-12-28,31.02,31.03,30.5,30.63,574504,20.7104768972178,20.717153388803,20.3632993347886,20.4500937253959,860487.866524892,0.0,1.0
2015-12-29,31.42,31.42,31.0696,31.09,1055700,20.9775365606248,20.9775365606248,20.7435922954803,20.757212338314,1581219.6967999,0.0,1.0
2015-12-30,31.01,31.33,30.98,31.26,609112,20.8440067289213,21.0591012840085,20.8238416143819,21.0120493500832,906186.76944639,0.21,1.0
2015-12-31,30.62,31.02,30.61,30.97,856677,20.5818602399088,20.8507284337678,20.5751385350623,20.8171199095354,1274493.62857573,0.0,1.0
2016-01-04,30.28,30.61,29.97,30.5,1700256,20.3533222751286,20.5751385350623,20.1449494248878,20.5011997817511,2529501.12930272,0.0,1.0
2016-01-05,31.29,31.46,30.335,30.37,1385833,21.0322144646226,21.1464834470127,20.3902916517842,20.4138176187469,2061728.43296832,0.0,1.0
2016-01-06,31.72,31.88,31.08,31.08,2144734,21.3212477730211,21.4287950505647,20.8910586628466,20.8910586628466,3190758.96515227,0.0,1.0
2016-01-07,31.52,31.78,31.2,31.22,1254588,21.1868136760916,21.3615780020999,20.9717191210044,20.9851625306973,1866472.90926169,0.0,1.0
2016-01-08,31.28,31.87,31.22,31.6,1228552,21.0254927597762,21.4220733457182,20.9851625306973,21.2405873148634,1827738.68841346,0.0,1.0
2016-01-11,31.33,31.61,31.26,31.4,1912982,21.0591012840085,21.2473090197099,21.0120493500832,21.1061532179339,2845977.38772031,0.0,1.0
2016-01-12,31.35,31.63,30.945,31.53,1972061,21.0725446937015,21.2607524294028,20.8003156474192,21.1935353809381,2933870.26809719,0.0,1.0
2016-01-13,30.96,31.77,30.78,31.47,1586036,20.8103982046889,21.3548562972535,20.6894075174524,21.1532051518592,2359574.00127674,0.0,1.0
2016-01-14,30.46,31.16,30.17,31.11,2177120,20.4743129623651,20.9448323016185,20.2793835218174,20.9112237773861,3238940.1940811,0.0,1.0
2016-01-15,30.57,30.83,29.96,29.96,1402664,20.5482517156764,20.7230160416847,20.1382277200414,20.1382277200414,2086768.21139421,0.0,1.0
2016-01-19,31.07,31.27,30.66,30.84,1437924,20.8843369580002,21.0187710549297,20.6087470592947,20.7297377465312,2139225.14130312,0.0,1.0
2016-01-20,29.66,30.9,29.26,30.9,2353309,19.9365765746471,20.7700679756101,19.6677083807881,20.7700679756101,3501059.70694899,0.0,1.0
2016-01-21,29.36,30.01,29.3001,29.78,1978691,19.7349254292528,20.1718362442737,19.6946624172224,20.0172370328048,2943733.83716401,0.0,1.0
2016-01-22,30.32,30.425,29.48,29.68,1657866,20.3802090945145,20.4507869954025,19.8155858874105,19.95001998434,2466436.771423,0.0,1.0
2016-01-25,30.21,30.8,30.08,30.3,1087058,20.3062703412033,20.7028509271453,20.2188881781991,20.3667656848215,1617235.54489298,0.0,1.0
2016-01-26,31.42,31.46,30.3,30.33,2098722,21.1195966276268,21.1464834470127,20.3667656848215,20.386930799361,3122306.0933721,0.0,1.0
2016-01-27,30.61,31.33,30.45,31.33,1517165,20.5751385350623,21.0591012840085,20.4675912575187,21.0591012840085,2257113.38812424,0.0,1.0
2016-01-28,30.7,31.2,30.54,30.81,874962,20.6356338786806,20.9717191210044,20.528086601137,20.7095726319918,1301696.54869441,0.0,1.0
2016-01-29,31.29,31.45,30.8,30.95,2207733,21.0322144646226,21.1397617421662,20.7028509271453,20.8036764998425,3284483.69933639,0.0,1.0
2016-02-01,31.57,31.805,31.0,31.18,1944907,21.220422200324,21.3783822642161,20.8372850240748,20.9582757113114,2893472.77873965,0.0,1.0
2016-02-02,31.47,31.72,31.39,31.61,1158636,21.1532051518592,21.3212477730211,21.0994315130874,21.2473090197099,1723723.41015164,0.0,1.0
2016-02-03,31.15,31.91,30.73,31.7,1120174,20.938110596772,21.4489601651041,20.65579899322,21.3078043633281,1666502.80782161,0.0,1.0
2016-02-04,30.2,31.01,30.16,31.01,1256330,20.2995486363568,20.8440067289213,20.2726618169709,20.8440067289213,1869064.51368317,0.0,1.0
2016-02-05,28.65,30.26,28.43,30.07,3273752,19.257684385153,20.3398788654356,19.1098068785306,20.2121664733526,4870419.14926756,0.0,1.0
2016-02-08,27.7,28.54,27.08,28.32,2026205,18.6191224247378,19.1837456318418,18.2023767242563,19.0358681252193,3014421.26109176,0.0,1.0
2016-02-09,27.81,28.24,27.18,27.35,1297163,18.6930611780491,18.9820944864475,18.2695937727211,18.3838627551112,1929812.49493588,0.0,1.0
2016-02-10,27.79,28.45,27.77,27.92,1173000,18.6796177683561,19.1232502882235,18.6661743586632,18.7669999313603,1745092.98874528,0.0,1.0
2016-02-11,27.78,27.985,27.18,27.34,1574299,18.6728960635096,18.8106910128624,18.2695937727211,18.3771410502647,2342112.65736463,0.0,1.0
2016-02-12,27.97,28.78,27.52,28.26,1063620,18.8006084555927,19.3450665481572,18.4981317375013,18.9955378961405,1582366.41490985,0.0,1.0
2016-02-16,28.54,28.6,28.03,28.19,1707597,19.1837456318418,19.2240758609207,18.8409386846715,18.9484859622152,2540422.46573101,0.0,1.0
2016-02-17,29.36,29.475,28.35,28.57,2461793,19.7349254292528,19.8122250349873,19.0560332397588,19.2039107463812,3662453.28562848,0.0,1.0
2016-02-18,28.72,29.45,28.52,29.33,1648954,19.3047363190784,19.7954207728711,19.1703022221489,19.7147603147134,2453178.23031839,0.0,1.0
2016-02-19,29.72,30.4,29.21,29.29,2325801,19.9769068037259,20.4339827332863,19.6340998565557,19.6878734953275,3460135.56548744,0.0,1.0
2016-02-22,29.89,30.16,29.65,29.86,1874600,20.091175786116,20.2726618169709,19.9298548698006,20.0710106715766,2788875.80281492,0.0,1.0
2016-02-23,29.94,30.36,29.89,29.96,1130261,20.1247843103484,20.4070959139004,20.091175786116,20.1382277200414,1681509.41735058,0.0,1.0
2016-02-24,29.55,30.09,29.48,29.85,1530034,19.8626378213359,20.2256098830455,19.8155858874105,20.0642889667301,2276258.82859496,0.0,1.0
2016-02-25,30.26,30.35,29.57,29.71,1343196,20.3398788654356,20.4003742090539,19.8760812310288,19.9701850988795,1998296.60879003,0.0,1.0
2016-02-26,29.97,30.38,29.97,30.26,789722,20.1449494248878,20.4205393235933,20.1449494248878,20.3398788654356,1174883.48274331,0.0,1.0
2016-02-29,29.9,30.19,29.78,29.9,1644274,20.0978974909625,20.2928269315103,20.0172370328048,20.0978974909625,2446215.71097711,0.0,1.0
2016-03-01,30.8,30.82,30.02,30.16,1643268,20.7028509271453,20.7162943368383,20.1785579491202,20.2726618169709,2444719.0668623,0.0,1.0
2016-03-02,31.36,31.41,30.55,30.78,1613481,21.079266398548,21.1128749227803,20.5348083059834,20.6894075174524,2400404.41651638,0.0,1.0
2016-03-03,31.17,31.42,30.485,31.42,1569930,20.9515540064649,21.1195966276268,20.4911172244813,21.1195966276268,2335612.81826162,0.0,1.0
2016-03-04,31.07,31.15,30.81,31.07,1421171,20.8843369580002,20.938110596772,20.7095726319918,20.8843369580002,2114301.40486625,0.0,1.0
2016-03-07,31.15,31.34,30.72,30.85,1149461,20.938110596772,21.065822988855,20.6490772883735,20.7364594513777,1710073.59926354,0.0,1.0
2016-03-08,30.96,31.44,30.91,31.19,1375480,20.8103982046889,21.1330400373198,20.7767896804566,20.9649974161579,2046326.09050244,0.0,1.0
2016-03-09,31.0,31.24,30.83,30.99,1250800,20.8372850240748,20.9986059403903,20.7230160416847,20.8305633192284,1860837.43420511,0.0,1.0
2016-03-10,30.94,31.33,30.53,31.22,1078251,20.796954794996,21.0591012840085,20.5213648962905,20.9851625306973,1604133.21415821,0.0,1.0
2016-03-11,31.55,31.595,31.15,31.34,1292915,21.206978790631,21.2372264624401,20.938110596772,21.065822988855,1923492.66968764,0.0,1.0
2016-03-14,31.54,31.84,31.3,31.61,1432191,21.2002570857845,21.4019082311788,21.0389361694691,21.2473090197099,2130696.05511005,0.0,1.0
2016-03-15,31.6,31.9,31.26,31.32,1567927,21.2405873148634,21.4422384602577,21.0120493500832,21.0523795791621,2332632.91949226,0.0,1.0
2016-03-16,32.13,32.22,31.4,31.48,898528,21.5968376717266,21.6573330153449,21.1061532179339,21.1599268567057,1336756.10655696,0.0,1.0
2016-03-17,32.48,32.67,31.96,32.21,1348640,21.8320973413532,21.9598097334363,21.4825686893365,21.6506113104984,2006395.74453661,0.0,1.0
2016-03-18,32.51,32.79,32.15,32.58,1776631,21.8522624558927,22.040470191594,21.6102810814195,21.899314389818,2643125.5768862,0.0,1.0
2016-03-21,31.92,32.37,31.71,32.04,1191369,21.4556818699506,21.758158588042,21.3145260681746,21.5363423281083,1772420.87715983,0.0,1.0
2016-03-22,31.97,32.2,31.69,31.74,977290,21.489290394183,21.6438896056519,21.3010826584817,21.334691182714,1453931.73654806,0.0,1.0
2016-03-23,31.89,32.24,31.77,31.91,755867,21.4355167554112,21.6707764250378,21.3548562972535,21.4489601651041,1124516.79635458,0.0,1.0
2016-03-24,32.16,32.28,31.68,31.81,944090,21.617002786266,21.6976632444237,21.2943609536352,21.3817431166394,1404539.50532356,0.0,1.0
2016-03-28,32.68,32.87,32.17,32.18,994931,21.9665314382828,22.0942438303658,21.6237244911125,21.630446195959,1480176.5663984,0.0,1.0
2016-03-29,33.05,33.0941,32.51,32.75,1149872,22.2152345176024,22.2448772359753,21.8522624558927,22.0135833722081,1710685.05128262,0.0,1.0
2016-03-30,33.06,33.295,32.874,33.06,939389,22.3631120242248,22.5220754642034,22.2372941525822,22.3631120242248,1388724.44525424,0.21,1.0
2016-03-31,33.3,33.34,32.9,33.06,2391646,22.5254576650541,22.5525152718589,22.2548815970054,22.3631120242248,3535635.67871724,0.0,1.0
2016-04-01,33.27,33.44,33.07,33.3,977773,22.5051644599504,22.6201592888711,22.3698764259261,22.5254576650541,1445468.56202231,0.0,1.0
2016-04-04,33.28,33.52,33.0,33.24,723146,22.5119288616516,22.6742745024808,22.3225256140175,22.4848712548468,1069046.50542834,0.0,1.0
2016-04-05,33.21,33.37,33.045,33.12,1278484,22.4645780497431,22.5728084769626,22.352965421673,22.4036984344321,1890017.85593233,0.0,1.0
2016-04-06,33.14,33.15,32.57,33.12,1398950,22.4172272378346,22.4239916395358,22.0316563408652,22.4036984344321,2068106.03774199,0.0,1.0
2016-04-07,32.95,33.21,32.75,32.97,811956,22.2887036055114,22.4645780497431,22.1534155714871,22.3022324089139,1200336.75683966,0.0,1.0
2016-04-08,33.09,33.25,32.96,33.09,650740,22.3834052293285,22.491635656548,22.2954680072127,22.3834052293285,962006.735766272,0.0,1.0
2016-04-11,32.56,33.1798,32.54,33.13,764551,22.024891939164,22.4441495566054,22.0113631357615,22.4104628361334,1130256.64910231,0.0,1.0
2016-04-12,32.71,32.78,32.51,32.65,662474,22.1263579646822,22.1737087765908,21.9910699306579,22.0857715544749,979353.428819538,0.0,1.0
2016-04-13,32.49,32.87,32.245,32.87,711867,21.9775411272554,22.2345883919017,21.8118132855756,22.2345883919017,1052372.45131655,0.0,1.0
2016-04-14,31.77,32.5,31.73,32.39,809790,21.4905042047678,21.9843055289567,21.4634465979629,21.9098971102433,1197134.69981278,0.0,1.0
2016-04-15,32.06,32.18,31.6814,31.73,723529,21.6866718541031,21.7678446745177,21.430571605695,21.4634465979629,1069612.70480105,0.0,1.0
2016-04-18,32.27,32.32,32.006,32.07,578274,21.8287242898287,21.8625462983347,21.6501440849165,21.6934362558043,854878.266463571,0.0,1.0
2016-04-19,31.22,32.27,31.04,32.27,1443246,21.1184621112008,21.8287242898287,20.9967028805789,21.8287242898287,2133590.02576717,0.0,1.0
2016-04-20,30.96,31.17,30.69,31.09,1712086,20.9425876669692,21.0846401026947,20.7599488210363,21.030524889085,2531023.54889992,0.0,1.0
2016-04-21,29.9,30.95,29.69,30.84,1146820,20.2255610866401,20.935823265268,20.0835086509146,20.8614148465546,1695375.36452574,0.0,1.0
2016-04-22,30.19,30.26,29.65,29.9,1691567,20.4217287359754,20.469079547884,20.0564510441097,20.2255610866401,2500689.75013054,0.0,1.0
2016-04-25,30.48,30.48,30.01,30.09,844349,20.6178963853107,20.6178963853107,20.2999695053535,20.3540847189633,1248224.21449045,0.0,1.0
2016-04-26,30.73,30.88,30.5,30.52,1583626,20.7870064278412,20.8884724533594,20.6314251887132,20.6449539921156,2341117.61830316,0.0,1.0
2016-04-27,30.25,30.77,29.9,30.74,1265891,20.4623151461827,20.814064034646,20.2255610866401,20.7937708295424,1871401.27969067,0.0,1.0
2016-04-28,30.18,30.52,29.77,29.91,1528454,20.4149643342742,20.6449539921156,20.1376238645243,20.2323254883413,2259555.34208578,0.0,1.0
2016-04-29,29.61,30.49,28.73,30.1,2985812,20.0293934373048,20.624660787012,19.4341260875977,20.3608491206645,4414007.52333,0.0,1.0
2016-05-02,30.21,30.38,29.5756,29.6,1806711,20.4352575393779,20.5502523682986,20.0061238954526,20.0226290356036,2670910.27381599,0.0,1.0
2016-05-03,30.66,30.75,30.03,30.1,1616204,20.7396556159327,20.8005352312436,20.313498308756,20.3608491206645,2389278.56651257,0.0,1.0
2016-05-04,31.2,31.53,30.2901,30.46,1872114,21.1049333077984,21.3281585639386,20.4894403970046,20.6043675819083,2767597.31708876,0.0,1.0
2016-05-05,31.46,31.56,31.02,31.22,1450437,21.28080775203,21.3484517690422,20.9831740771765,21.1184621112008,2144220.67769713,0.0,1.0
2016-05-06,31.88,31.95,31.23,31.46,1441046,21.5649126234812,21.6122634353897,21.125226512902,21.28080775203,2130337.7056106,0.0,1.0
2016-05-09,32.01,32.25,31.81,31.94,1288742,21.652849845597,21.8151954864262,21.5175618115727,21.6054990336885,1905182.53782601,0.0,1.0
2016-05-10,32.1,32.24,31.945,32.07,1402263,21.713729460908,21.808431084725,21.6088812345391,21.6934362558043,2073003.73623232,0.0,1.0
2016-05-11,31.75,32.1,31.23,32.06,1393567,21.4769754013654,21.713729460908,21.125226512902,21.6866718541031,2060148.2016498,0.0,1.0
2016-05-12,32.18,32.28,31.31,31.77,1462995,21.7678446745177,21.8354886915299,21.1793417265118,21.4905042047678,2162785.51248175,0.0,1.0
2016-05-13,31.91,32.31,31.84,32.18,873080,21.5852058285848,21.8557818966335,21.5378550166763,21.7678446745177,1290698.0374079,0.0,1.0
2016-05-16,32.63,32.78,31.82,32.03,1323992,22.0722427510725,22.1737087765908,21.5243262132739,21.6663786489994,1957293.57669831,0.0,1.0
2016-05-17,31.88,32.52,31.75,32.47,1705701,21.5649126234812,21.9978343323591,21.4769754013654,21.964012323853,2521584.42880915,0.0,1.0
2016-05-18,31.71,32.1,31.345,31.75,1542881,21.4499177945605,21.713729460908,21.203017132466,21.4769754013654,2280883.17067615,0.0,1.0
2016-05-19,30.91,31.56,30.82,31.46,2275927,20.9087656584631,21.3484517690422,20.8478860431521,21.28080775203,3364565.11680905,0.0,1.0
2016-05-20,31.16,31.31,30.78,31.03,2079056,21.0778757009935,21.1793417265118,20.8208284363473,20.9899384788777,3073525.33428909,0.0,1.0
2016-05-23,31.04,31.46,31.01,31.2,1494565,20.9967028805789,21.28080775203,20.9764096754753,21.1049333077984,2209456.30672852,0.0,1.0
2016-05-24,31.45,31.605,31.01,31.1,1430073,21.2740433503288,21.3788915766977,20.9764096754753,21.0372892907862,2114116.01966604,0.0,1.0
2016-05-25,31.36,31.47,30.81,31.4,1679828,21.2131637350179,21.2875721537313,20.8411216414509,21.2402213418227,2483335.66544055,0.0,1.0
2016-05-26,31.51,31.78,31.25,31.28,1271936,21.3146297605361,21.497268606469,21.1387553163045,21.1590485214081,1880337.76848451,0.0,1.0
2016-05-27,31.75,31.88,31.43,31.54,776973,21.4769754013654,21.5649126234812,21.2605145469264,21.3349229656398,1148620.43136817,0.0,1.0
2016-05-31,31.84,31.94,31.465,31.87,1507636,21.5378550166763,21.6054990336885,21.2841899528807,21.55814822178,2228779.52344057,0.0,1.0
2016-06-01,31.59,31.84,31.3289,31.63,1098929,21.3687449741459,21.5378550166763,21.1921264457271,21.3958025809507,1624576.78969925,0.0,1.0
2016-06-02,31.96,31.96,31.4203,31.47,1024879,21.6190278370909,21.6190278370909,21.2539530772762,21.2875721537313,1515106.64988383,0.0,1.0
2016-06-03,32.01,32.51,31.8,32.15,1177164,21.652849845597,21.9910699306579,21.5107974098714,21.747551469414,1740233.72944889,0.0,1.0
2016-06-06,31.26,32.2,31.12,32.07,2028691,21.1455197180057,21.7813734779201,21.0508180941887,21.6934362558043,2999069.37761382,0.0,1.0
2016-06-07,30.95,31.4498,30.92,31.21,2022099,20.935823265268,21.2739080622948,20.9155300601643,21.1116977094996,2989324.24376285,0.0,1.0
2016-06-08,30.79,31.04,30.44,30.9,2942703,20.8275928380485,20.9967028805789,20.5908387785059,20.9020012567619,4350278.30986202,0.0,1.0
2016-06-09,29.82,30.89,29.69,30.82,3131750,20.1714458730304,20.8952368550607,20.0835086509146,20.8478860431521,4629751.65924335,0.0,1.0
2016-06-10,29.58,29.79,29.16,29.73,3382801,20.0091002322012,20.1511526679267,19.72499536075,20.1105662577194,5000887.21725555,0.0,1.0
2016-06-13,29.45,29.85,29.4,29.69,3136190,19.9211630100853,20.191739078134,19.8873410015793,20.0835086509146,4636315.43265026,0.0,1.0
2016-06-14,29.18,29.47,29.13,29.43,2197451,19.7385241641525,19.9346918134878,19.7047021556464,19.9076342066829,3248551.90016954,0.0,1.0
2016-06-15,29.77,29.83,29.11,29.22,3178748,20.1376238645243,20.1782102747316,19.691173352244,19.7655817709573,4699230.08775174,0.0,1.0
2016-06-16,29.91,30.01,29.66,29.72,1696142,20.2323254883413,20.2999695053535,20.0632154458109,20.1038018560182,2507453.09772886,0.0,1.0
2016-06-17,29.94,29.97,29.45,29.97,4190255,20.252618693445,20.2729118985486,19.9211630100853,20.2729118985486,6194568.544393,0.0,1.0
2016-06-20,29.73,30.28,29.72,30.14,1958769,20.1105662577194,20.4826083512864,20.1038018560182,20.3879067274693,2895701.77307399,0.0,1.0
2016-06-21,29.57,29.895,29.54,29.76,2355980,20.0023358305,20.2221788857895,19.9820426253963,20.1308594628231,3482909.65566988,0.0,1.0
2016-06-22,29.74,29.76,29.34,29.52,2249996,20.1173306594206,20.1308594628231,19.846754591372,19.9685138219939,3326230.61045452,0.0,1.0
2016-06-23,29.59,30.28,29.515,30.1,2188509,20.0158646339024,20.4826083512864,19.9651316211433,20.3608491206645,3235332.69706043,0.0,1.0
2016-06-24,29.58,29.77,28.52,28.72,16794318,20.0091002322012,20.1376238645243,19.2920736518721,19.4273616858965,24827499.521469,0.0,1.0
2016-06-27,30.19,30.3,29.35,29.46,3388747,20.4217287359754,20.4961371546888,19.8535189930732,19.9279274117866,5009677.35164236,0.0,1.0
2016-06-28,30.66,30.76,30.25,30.42,2277970,20.7396556159327,20.8072996329448,20.4623151461827,20.5773099751034,3367585.33957262,0.0,1.0
2016-06-29,30.59,30.88,30.51,30.62,1873916,20.8343572397497,21.0318715777532,20.7798705258177,20.8547897574742,2751373.11798771,0.21,1.0
2016-06-30,30.88,30.88,30.25,30.56,2404495,21.0318715777532,21.0318715777532,20.6027887055387,20.8139247220252,3530394.58830378,0.0,1.0
2016-07-01,30.62,31.08,30.53,30.92,1396594,20.8547897574742,21.1680883625832,20.7934922043007,21.0591149347192,2050546.12284805,0.0,1.0
2016-07-05,31.43,31.43,30.62,30.64,2331070,21.4064677360357,21.4064677360357,20.8547897574742,20.8684114359572,3422588.49070483,0.0,1.0
2016-07-06,31.29,31.49,31.11,31.4,1227355,21.3111159866547,21.4473327714847,21.1885208803077,21.3860352183112,1802061.32677655,0.0,1.0
2016-07-07,31.15,31.24,30.58,31.24,2449161,21.2157642372737,21.2770617904472,20.8275464005082,21.2770617904472,3595975.34629296,0.0,1.0
2016-07-08,31.65,31.815,31.25,31.25,2114391,21.5563061993487,21.6686850468335,21.2838726296887,21.2838726296887,3104450.017138,0.0,1.0
2016-07-11,32.07,32.105,31.43,31.69,2470269,21.8423614474918,21.866199384837,21.4064677360357,21.5835495563147,3626967.12168442,0.0,1.0
2016-07-12,31.96,32.12,31.56,32.02,2009136,21.7674422158353,21.8764156436993,21.4950086461752,21.8083072512843,2949909.59081482,0.0,1.0
2016-07-13,31.9,32.13,31.85,31.98,1602171,21.7265771803862,21.8832264829408,21.6925229841787,21.7810638943183,2352384.10890323,0.0,1.0
2016-07-14,31.18,31.94,31.145,31.77,2251359,21.2361967549982,21.7538205373523,21.212358817653,21.6380362702467,3305552.98718817,0.0,1.0
2016-07-15,30.69,31.17,30.64,31.12,2054943,20.9024656321647,21.2293859157567,20.8684114359572,21.1953317195492,3017165.61958862,0.0,1.0
2016-07-18,30.7,30.81,30.42,30.74,2534047,20.9092764714062,20.9841957030627,20.7185729726442,20.9365198283722,3720609.03237787,0.0,1.0
2016-07-19,30.87,30.92,30.235,30.76,3197294,21.0250607385117,21.0591149347192,20.5925724466764,20.9501415068552,4694420.00703522,0.0,1.0
2016-07-20,30.82,31.81,30.56,30.97,2747475,20.9910065423042,21.6652796272127,20.8139247220252,21.0931691309267,4033974.23221921,0.0,1.0
2016-07-21,30.6,30.785,30.51,30.72,2237889,20.8411680789912,20.967168604959,20.7798705258177,20.9228981498892,3285775.6887931,0.0,1.0
2016-07-22,30.88,31.01,30.6,30.6,3066066,21.0318715777532,21.1204124878927,20.8411680789912,20.8411680789912,4501744.7795825,0.0,1.0
2016-07-25,30.37,30.85,29.95,30.7,2341646,20.6845187764367,21.0114390600287,20.3984635282937,20.9092764714062,3438116.67985302,0.0,1.0
2016-07-26,30.03,30.34,29.97,30.34,1249120,20.4529502422257,20.6640862587122,20.4120852067767,20.6640862587122,1834017.74099843,0.0,1.0
2016-07-27,29.96,30.32,29.88,30.0,2107670,20.4052743675352,20.6504645802292,20.3507876536032,20.4325177245012,3094581.9234102,0.0,1.0
2016-07-28,29.21,29.89,28.8,29.85,5810541,19.8944614244226,20.3575984928447,19.6152170155211,20.3303551358787,8531314.26828389,0.0,1.0
2016-07-29,29.71,30.2,29.36,29.44,4758745,20.2350033864977,20.5687345093312,19.9966240130451,20.0511107269772,6987017.06392304,0.0,1.0
2016-08-01,29.66,30.13,29.35,29.67,2385428,20.2009491902902,20.5210586346407,19.9898131738037,20.2077600295317,3502399.50675227,0.0,1.0
2016-08-02,29.28,29.68,29.22,29.5,2008316,19.9421372991131,20.2145708687732,19.9012722636641,20.0919757624262,2948705.62758663,0.0,1.0
2016-08-03,28.89,29.26,28.69,29.26,1400036,19.6765145686946,19.9285156206301,19.5402977838646,19.9285156206301,2055599.83191085,0.0,1.0
2016-08-04,27.59,28.87,27.575,28.75,2599971,18.7911054672996,19.6628928902116,18.7808892084373,19.5811628193136,3817401.8029344,0.0,1.0
2016-08-05,27.78,28.1,27.33,27.62,1452581,18.9205114128881,19.1384582686161,18.6140236470206,18.8115379850241,2132748.91462569,0.0,1.0
2016-08-08,27.96,28.1,27.72,27.94,2998859,19.0431065192351,19.1384582686161,18.8796463774391,19.0294848407521,4403068.24704817,0.0,1.0
2016-08-09,27.92,28.0332,27.52,27.88,1125581,19.0158631622691,19.0929618624829,18.7434295926091,18.9886198053031,1652631.87118191,0.0,1.0
2016-08-10,28.08,28.15,27.76,27.93,2728935,19.1248365901331,19.1725124648236,18.9068897344051,19.0226740015106,4006752.917279,0.0,1.0
2016-08-11,28.11,28.26,27.96,28.09,1666678,19.1452691078576,19.2474316964801,19.0431065192351,19.1316474293746,2447096.3722715,0.0,1.0
2016-08-12,28.24,28.98,28.11,28.14,1658303,19.2338100179971,19.7378121218681,19.1452691078576,19.1657016255821,2434799.79661755,0.0,1.0
2016-08-15,28.05,28.4,27.985,28.28,3112848,19.1044040724086,19.3427834458611,19.0601336173388,19.2610533749631,4570432.34999958,0.0,1.0
2016-08-16,27.77,28.02,27.74,27.92,1466092,18.9137005736466,19.0839715546841,18.8932680559221,19.0158631622691,2152586.41118217,0.0,1.0
2016-08-17,27.87,27.97,27.62,27.85,2448103,18.9818089660616,19.0499173584766,18.8115379850241,18.9681872875786,3594421.940079,0.0,1.0
2016-08-18,27.58,27.97,27.46,27.82,1316587,18.7842946280581,19.0499173584766,18.7025645571601,18.9477547698541,1933076.01797097,0.0,1.0
2016-08-19,27.23,27.57,27.075,27.51,1230850,18.5459152546056,18.7774837888166,18.4403472463623,18.7366187533676,1807192.85297482,0.0,1.0
2016-08-22,27.41,27.47,27.13,27.22,1709793,18.6685103609526,18.7093753964016,18.4778068621906,18.5391044153641,2510399.87786195,0.0,1.0
2016-08-23,27.54,27.645,27.385,27.48,962024,18.7570512710921,18.8285650831278,18.6514832628488,18.7161862356431,1412489.65933319,0.0,1.0
2016-08-24,27.36,27.54,27.14,27.54,1369226,18.6344561647451,18.7570512710921,18.4846177014321,18.7570512710921,2010363.1159827,0.0,1.0
2016-08-25,27.2,27.63,27.19,27.37,992036,18.5254827368811,18.8183488242656,18.5186718976396,18.6412670039866,1456554.71348559,0.0,1.0
2016-08-26,27.1,27.385,26.77,27.2,1532298,18.4573743444661,18.6514832628488,18.2326166494965,18.5254827368811,2249793.22762937,0.0,1.0
2016-08-29,27.27,27.34,27.0,27.11,875636,18.5731586115716,18.6208344862621,18.3892659520511,18.4641851837076,1285650.66499367,0.0,1.0
2016-08-30,27.34,27.39,26.98,27.31,1419036,18.6208344862621,18.6548886824696,18.3756442735681,18.6004019685376,2083496.54085712,0.0,1.0
2016-08-31,27.53,27.67,27.12,27.39,2288508,18.7502404318506,18.8455921812316,18.4709960229491,18.6548886824696,3360096.92616949,0.0,1.0
2016-09-01,27.89,28.12,27.49,27.53,1721010,18.9954306445446,19.1520799470991,18.7229970748846,18.7502404318506,2526869.21387513,0.0,1.0
2016-09-02,28.16,28.61,27.93,28.0,1405417,19.1793233040651,19.4858110699326,19.0226740015106,19.0703498762011,2063500.473534,0.0,1.0
2016-09-06,27.92,28.25,27.79,28.17,1578424,19.0158631622691,19.2406208572386,18.9273222521296,19.1861341433066,2317517.6274639,0.0,1.0
2016-09-07,28.4,28.46,27.9,27.94,1908276,19.3427834458611,19.3836484813101,19.0022414837861,19.0294848407521,2801822.11374529,0.0,1.0
2016-09-08,27.96,28.36,27.92,28.23,1123137,19.0431065192351,19.3155400888951,19.0158631622691,19.2269991787556,1649043.47346272,0.0,1.0
2016-09-09,27.15,28.01,27.15,27.63,1764496,18.4914285406736,19.0771607154426,18.4914285406736,18.8183488242656,2590717.43941395,0.0,1.0
2016-09-12,27.04,27.41,26.98,27.21,2231498,18.4165093090171,18.6685103609526,18.3756442735681,18.5322935761226,3276392.11685227,0.0,1.0
2016-09-13,26.65,27.02,26.6,26.94,1469182,18.1508865785985,18.4028876305341,18.116832382391,18.3484009166021,2157123.29700554,0.0,1.0
2016-09-14,26.43,26.83,26.37,26.69,1400698,18.0010481152855,18.2734816849456,17.9601830798365,18.1781299355645,2056571.81198045,0.0,1.0
2016-09-15,26.57,26.65,26.32,26.33,1148201,18.0963998646665,18.1508865785985,17.926128883629,17.9329397228705,1685843.63730638,0.0,1.0
2016-09-16,26.63,26.66,26.4,26.41,972413,18.1372649001155,18.15769741784,17.980615597561,17.9874264368025,1427743.28613545,0.0,1.0
2016-09-19,26.82,26.87,26.47,26.49,1172934,18.2666708457041,18.3007250419116,18.0282914722515,18.0419131507345,1722157.81111522,0.0,1.0
2016-09-20,26.77,26.99,26.76,26.96,1305089,18.2326166494965,18.3824551128096,18.225805810255,18.3620225950851,1916194.10431496,0.0,1.0
2016-09-21,27.0,27.06,26.24,26.72,1477456,18.3892659520511,18.4301309875001,17.871642169697,18.198562453289,2169271.57962771,0.0,1.0
2016-09-22,27.87,27.915,27.17,27.17,1529544,18.9818089660616,19.0124577426483,18.5050502191566,18.5050502191566,2245749.67308001,0.0,1.0
2016-09-23,27.77,28.05,27.29,27.9,1210910,18.9137005736466,19.1044040724086,18.5867802900546,19.0022414837861,1777915.99105963,0.0,1.0
2016-09-26,28.25,28.32,27.67,27.76,2139602,19.2406208572386,19.2882967319291,18.8455921812316,18.9068897344051,3141466.01341402,0.0,1.0
2016-09-27,27.99,28.4699,27.95,28.2,1626515,19.0635390369596,19.3903912121592,19.0362956799936,19.2065666610311,2388127.1343026,0.0,1.0
2016-09-28,28.11,28.23,27.96,28.07,1350148,19.1452691078576,19.2269991787556,19.0431065192351,19.1180257508916,1982351.88370497,0.0,1.0
2016-09-29,28.04,28.135,27.53,27.83,2012549,19.2406208572386,19.3058084100716,18.8906666262403,19.0965220562393,2932954.93834179,0.21,1.0
2016-09-30,27.26,28.28,27.215,28.28,3148524,18.7053967392412,19.4053052012378,18.6745184247414,19.4053052012378,4588449.28212315,0.0,1.0
2016-10-03,26.96,27.25,26.95,27.16,1654135,18.4995413092423,18.6985348915746,18.4926794615756,18.6367782625749,2410626.23416075,0.0,1.0
2016-10-04,26.79,26.95,26.29,26.93,2053379,18.3828898989095,18.4926794615756,18.0397975155779,18.4789557662424,2992457.86231159,0.0,1.0
2016-10-05,25.86,26.98,25.66,26.78,1952632,17.7447380659126,18.5132650045755,17.60750111258,18.3760280512429,2845635.89118288,0.0,1.0
2016-10-06,26.02,26.28,25.4,25.73,1541768,17.8545276285788,18.0329356679112,17.4290930732475,17.6555340462464,2246870.04856892,0.0,1.0
2016-10-07,26.34,26.56,26.09,26.09,1714766,18.074106753911,18.2250674025769,17.9025605622452,17.9025605622452,2498985.81738909,0.0,1.0
2016-10-10,26.18,26.47,26.03,26.3,976573,17.9643171912449,18.1633107735772,17.8613894762454,18.0466593632445,1423192.48028309,0.0,1.0
2016-10-11,25.93,26.45,25.86,26.12,2097328,17.7927709995791,18.149587078244,17.7447380659126,17.9231461052451,3056506.2092513,0.0,1.0
2016-10-12,26.44,26.5,25.95,26.03,1634364,18.1427252305773,18.1838963165771,17.8064946949123,17.8613894762454,2381813.29490514,0.0,1.0
2016-10-13,26.3,26.56,26.15,26.44,1542341,18.0466593632445,18.2250674025769,17.943731648245,18.1427252305773,2247705.10062464,0.0,1.0
2016-10-14,26.15,26.5,26.12,26.33,1950900,17.943731648245,18.1838963165771,17.9231461052451,18.0672449062444,2843111.78968114,0.0,1.0
2016-10-17,26.15,26.32,26.1,26.1,1091822,17.943731648245,18.0603830585778,17.9094224099118,17.9094224099118,1591148.7008218,0.0,1.0
2016-10-18,26.15,26.33,26.11,26.3,1175068,17.943731648245,18.0672449062444,17.9162842575785,18.0466593632445,1712465.87958226,0.0,1.0
2016-10-19,26.09,26.19,25.99,26.13,2050491,17.9025605622452,17.9711790389115,17.8339420855789,17.9300079529117,2988249.08336413,0.0,1.0
2016-10-20,25.77,26.16,25.69,26.0,1348373,17.6829814369129,17.9505934959116,17.6280866555799,17.8408039332455,1965029.04976562,0.0,1.0
2016-10-21,25.45,25.79,25.42,25.74,1654734,17.4634023115807,17.6967051322462,17.4428167685808,17.662395893913,2411499.17688566,0.0,1.0
2016-10-24,25.73,25.8,25.47,25.5,2056156,17.6555340462464,17.7035669799128,17.477126006914,17.4977115499139,2996504.87724826,0.0,1.0
2016-10-25,25.99,25.99,25.48,25.58,1123992,17.8339420855789,17.8339420855789,17.4839878545806,17.5526063312469,1638031.11728294,0.0,1.0
2016-10-26,26.1,26.12,25.46,25.89,2237356,17.9094224099118,17.9231461052451,17.4702641592473,17.7653236089125,3260573.69486588,0.0,1.0
2016-10-27,24.62,25.93,24.48,25.91,2422939,16.8938689552502,17.7927709995791,16.7978030879173,17.7790473042458,3531030.00490964,0.0,1.0
2016-10-28,25.49,25.79,25.07,25.32,2565112,17.4908497022472,17.6967051322462,17.2026521002486,17.3741982919145,3738223.47073278,0.0,1.0
2016-10-31,26.07,26.14,25.41,25.51,1298047,17.8888368669119,17.9368698005784,17.4359549209142,17.5045733975805,1891687.28753921,0.0,1.0
2016-11-01,25.39,25.99,25.34,25.99,2006204,17.4222312255809,17.8339420855789,17.3879219872477,17.8339420855789,2923708.15772488,0.0,1.0
2016-11-02,25.12,25.49,25.11,25.45,1644546,17.2369613385818,17.4908497022472,17.2300994909152,17.4634023115807,2396651.86389511,0.0,1.0
2016-11-03,24.96,25.19,24.79,25.06,1171442,17.1271717759157,17.2849942722482,17.0105203655829,17.195790252582,1707181.58856305,0.0,1.0
2016-11-04,24.97,25.075,24.725,24.97,1582513,17.1340336235823,17.206083024082,16.9659183557498,17.1340336235823,2306249.09919713,0.0,1.0
2016-11-07,25.83,25.84,25.22,25.24,1380566,17.7241525229127,17.7310143705794,17.3055798152481,17.3193035105814,2011944.98489566,0.0,1.0
2016-11-08,26.39,26.48,25.67,25.75,1401342,18.1084159922442,18.1701726212439,17.6143629602466,17.6692577415797,2042222.54424899,0.0,1.0
2016-11-09,26.24,26.725,25.57,25.76,1492953,18.0054882772447,18.3382878890764,17.5457444835803,17.6761195892463,2175730.3171561,0.0,1.0
2016-11-10,25.45,26.21,25.33,26.21,1380164,17.4634023115807,17.9849027342448,17.3810601395811,17.9849027342448,2011359.13685657,0.0,1.0
2016-11-11,25.8,26.34,25.33,25.46,1746650,17.7035669799128,18.074106753911,17.3810601395811,17.4702641592473,2545451.4364891,0.0,1.0
2016-11-14,25.98,26.14,25.33,25.78,2122084,17.8270802379122,17.9368698005784,17.3810601395811,17.6898432845796,3092583.95565828,0.0,1.0
2016-11-15,25.15,26.285,25.08,26.06,2203175,17.2575468815817,18.0363665917445,17.2095139479153,17.8819750192453,3210760.58087588,0.0,1.0
2016-11-16,24.73,25.28,24.645,25.15,2566090,16.9693492795831,17.3467509012479,16.9110235744167,17.2575468815817,3739648.74282787,0.0,1.0
2016-11-17,24.49,24.9,24.42,24.77,2385835,16.8046649355839,17.0860006899159,16.7566320019175,16.9967966702497,3476957.10530213,0.0,1.0
2016-11-18,24.27,24.7,24.03,24.53,2828866,16.653704286918,16.9487637365832,16.4890199429188,16.8321123262505,4122600.99237693,0.0,1.0
2016-11-21,23.88,24.485,23.805,24.23,2609139,16.3860922279193,16.8012340117506,16.3346283704196,16.6262568962515,3802385.48968009,0.0,1.0
2016-11-22,24.51,24.56,23.65,24.0,2187717,16.8183886309172,16.8526978692504,16.2282697315868,16.4684343999189,3188233.12070627,0.0,1.0
2016-11-23,24.28,24.52,24.2,24.31,1059960,16.6605661345846,16.8252504785838,16.6056713532516,16.6811516775845,1544715.14305727,0.0,1.0
2016-11-25,24.21,24.65,24.17,24.24,491057,16.6125332009182,16.9144544982501,16.5850858102517,16.6331187439181,715633.782410915,0.0,1.0
2016-11-28,24.59,24.69,24.25,24.25,1322210,16.8732834122503,16.9419018889166,16.6399805915847,16.6399805915847,1926900.83522184,0.0,1.0
2016-11-29,24.8,25.22,24.57,24.57,1203448,17.0173822132496,17.3055798152481,16.859559716917,16.859559716917,1753825.00234158,0.0,1.0
2016-11-30,24.65,24.8,24.315,24.64,1747997,16.9144544982501,17.0173822132496,16.6845826014179,16.9075926505834,2547414.46462005,0.0,1.0
2016-12-01,24.39,24.61,24.08,24.5,2015922,16.7360464589176,16.8870071075835,16.523329181252,16.8115267832506,2937870.52400307,0.0,1.0
2016-12-02,24.77,25.02,24.41,24.41,2489737,16.9967966702497,17.1683428619155,16.7497701542509,16.7497701542509,3628376.96340425,0.0,1.0
2016-12-05,24.88,24.97,24.4,24.75,1729824,17.0722769945826,17.1340336235823,16.7429083065842,16.9830729749164,2520930.34418648,0.0,1.0
2016-12-06,24.99,25.126,24.57,24.86,2040412,17.1477573189156,17.2410784471818,16.859559716917,17.0585532992494,2973560.6197175,0.0,1.0
2016-12-07,25.55,25.595,24.92,25.06,1734456,17.532020788247,17.5628991027469,17.0997243852492,17.195790252582,2527680.71263684,0.0,1.0
2016-12-08,25.88,25.89,25.15,25.45,1368610,17.7584617612459,17.7653236089125,17.2575468815817,17.4634023115807,1994521.10639987,0.0,1.0
2016-12-09,25.76,25.98,25.37,25.75,2101968,17.6761195892463,17.8270802379122,17.4085075302476,17.6692577415797,3063268.23636911,0.0,1.0
2016-12-12,25.93,25.94,25.54,25.66,1038602,17.7927709995791,17.7996328472457,17.5251589405804,17.60750111258,1513589.41564735,0.0,1.0
2016-12-13,25.83,26.1,25.525,26.0,1336691,17.7241525229127,17.9094224099118,17.5148661690804,17.8408039332455,1948004.4806298,0.0,1.0
2016-12-14,25.46,25.889,25.44,25.87,1457834,17.4702641592473,17.7646374241459,17.4565404639141,17.7515999135793,2124550.22440824,0.0,1.0
2016-12-15,25.38,25.725,25.29,25.37,1378844,17.4153693779143,17.6521031224131,17.3536127489146,17.4085075302476,2009435.45672823,0.0,1.0
2016-12-16,26.03,26.34,25.64,25.7,2355584,17.8613894762454,18.074106753911,17.5937774172467,17.6349485032465,3432871.31169423,0.0,1.0
2016-12-19,26.15,26.2999,25.94,26.1,1813039,17.943731648245,18.0465907447678,17.7996328472457,17.9094224099118,2642202.34561059,0.0,1.0
2016-12-20,26.13,26.21,25.935,26.06,1281382,17.9300079529117,17.9849027342448,17.7962019234124,17.8819750192453,1867400.82591891,0.0,1.0
2016-12-21,26.0,26.31,25.925,26.22,2280782,17.8408039332455,18.0535212109111,17.7893400757458,17.9917645819114,3323859.85642141,0.0,1.0
2016-12-22,26.12,26.14,25.69,25.95,2502920,17.9231461052451,17.9368698005784,17.6280866555799,17.8064946949123,3647588.99001934,0.0,1.0
2016-12-23,26.32,26.34,25.87,26.12,807986,18.0603830585778,18.074106753911,17.7515999135793,17.9231461052451,1177505.00922513,0.0,1.0
2016-12-27,26.31,26.48,26.22,26.43,1063257,18.0535212109111,18.1701726212439,17.9917645819114,18.1358633829107,1549519.97137783,0.0,1.0
2016-12-28,25.99,26.45,25.78,26.42,1529916,17.8339420855789,18.149587078244,17.6898432845796,18.1290015352441,2229597.73274991,0.0,1.0
2016-12-29,26.45,26.525,25.58,25.79,1051820,18.3348569652431,18.386846162687,17.7317822748929,17.8773520277361,1517363.29619254,0.27,1.0
2016-12-30,26.77,26.81,26.29,26.39,1533249,18.556677541004,18.5844051129742,18.2239466773626,18.2932656072879,2211876.32534457,0.0,1.0
2017-01-03,26.62,26.94,26.33,26.89,1427587,18.4526991461161,18.6745197218771,18.2516742493327,18.6398602569144,2059447.5441821,0.0,1.0
2017-01-04,27.01,27.05,26.685,26.78,1476964,18.7230429728248,18.7507705447949,18.4977564505675,18.5636094339966,2130679.16886703,0.0,1.0
2017-01-05,27.24,27.26,26.51,26.79,1063934,18.882476511653,18.896340297638,18.3764483231983,18.5705413269891,1534839.04201414,0.0,1.0
2017-01-06,27.35,27.43,26.94,27.12,1045831,18.9587273345708,19.0141824785111,18.6745197218771,18.7992937957426,1508723.5205837,0.0,1.0
2017-01-09,27.28,27.49,27.15,27.48,1265183,18.9102040836231,19.0557738364662,18.8200894747202,19.0488419434737,1825162.33496869,0.0,1.0
2017-01-10,27.07,27.4,27.05,27.22,1684147,18.76463433078,18.9933867995335,18.7507705447949,18.8686127256679,2429562.89402443,0.0,1.0
2017-01-11,26.5,27.09,26.48,27.0,2295115,18.3695164302057,18.778498116765,18.3556526442207,18.7161110798322,3310949.84079115,0.0,1.0
2017-01-12,26.2,26.59,25.95,26.5,1503254,18.1615596404298,18.4319034671385,17.9882623156165,18.3695164302057,2168605.31693125,0.0,1.0
2017-01-13,25.56,26.3,25.56,26.13,1694146,17.7179184889079,18.2308785703551,17.7179184889079,18.1130363894821,2443987.52523379,0.0,1.0
2017-01-17,25.67,25.82,25.525,25.6,2069182,17.7941693118257,17.8981477067136,17.693656863434,17.745646060878,2985017.22722735,0.0,1.0
2017-01-18,25.87,25.87,25.55,25.57,1706228,17.9328071716763,17.9328071716763,17.7109865959153,17.7248503819004,2461417.10761918,0.0,1.0
2017-01-19,25.62,25.75,25.43,25.58,1384789,17.759509846863,17.8496244557659,17.627803880005,17.7317822748929,1997706.83346122,0.0,1.0
2017-01-20,25.74,25.8,25.04,25.38,1962418,17.8426925627734,17.8842839207286,17.3574600532963,17.5931444150423,2830998.69273029,0.0,1.0
2017-01-23,26.3,26.31,25.78,25.8,1343305,18.2308785703551,18.2378104633476,17.8704201347435,17.8842839207286,1937861.70883984,0.0,1.0
2017-01-24,26.43,26.495,26.18,26.23,1658764,18.320993179258,18.3660504837095,18.1476958544447,18.1823553194074,2392945.1908554,0.0,1.0
2017-01-25,25.74,26.58,25.69,26.52,1921333,17.8426925627734,18.424971574146,17.8080330978108,18.3833802161908,2771729.16845421,0.0,1.0
2017-01-26,25.64,25.9899,25.395,25.8,1715015,17.7733736328481,18.0159205686567,17.6035422545311,17.8842839207286,2474093.29868195,0.0,1.0
2017-01-27,25.34,25.77,25.27,25.72,1155830,17.5654168430722,17.863488241751,17.5168935921245,17.8288287767883,1667408.88996047,0.0,1.0
2017-01-30,25.14,25.415,25.05,25.31,958206,17.4267789832216,17.6174060405162,17.3643919462888,17.5446211640946,1382315.04876449,0.0,1.0
2017-01-31,25.13,25.4997,25.07,25.1,1011933,17.419847090229,17.6761191741629,17.3782557322739,17.3990514112515,1459822.01555971,0.0,1.0
2017-02-01,25.12,25.335,25.085,25.12,1378617,17.4129151972365,17.5619508965759,17.3886535717627,17.4129151972365,1988803.06070152,0.0,1.0
2017-02-02,25.22,25.47,25.14,25.16,1084780,17.4822341271618,17.6555314519751,17.4267789832216,17.4406427692066,1564911.63549252,0.0,1.0
2017-02-03,25.42,25.5,25.14,25.46,1048901,17.6208719870124,17.6763271309527,17.4267789832216,17.6485995589825,1513152.32524544,0.0,1.0
2017-02-06,25.3,25.49,25.07,25.49,998109,17.5376892711021,17.6693952379601,17.3782557322739,17.6693952379601,1439879.41111544,0.0,1.0
2017-02-07,25.53,25.55,25.31,25.35,837252,17.6971228099303,17.7109865959153,17.5446211640946,17.5723487360647,1207825.91552147,0.0,1.0
2017-02-08,25.88,25.92,25.51,25.52,857358,17.9397390646688,17.967466636639,17.6832590239452,17.6901909169377,1236830.97953742,0.0,1.0
2017-02-09,25.81,25.96,25.64,25.93,626267,17.8912158137211,17.9951942086091,17.7733736328481,17.9743985296315,903457.397098948,0.0,1.0
2017-02-10,26.12,26.195,25.73,25.73,749996,18.1061044964896,18.1580936939335,17.8357606697809,17.8357606697809,1081949.76582611,0.0,1.0
2017-02-13,26.0,26.37,25.91,26.32,1477669,18.0229217805792,18.2794018213028,17.9605347436464,18.2447423563402,2131696.20707111,0.0,1.0
2017-02-14,25.35,26.0,25.26,26.0,1858742,17.5723487360647,18.0229217805792,17.5099616991319,18.0229217805792,2681434.92982784,0.0,1.0
2017-02-15,25.32,25.46,24.92,25.13,3863875,17.5515530570871,17.6485995589825,17.2742773373859,17.419847090229,5574054.59686635,0.0,1.0
2017-02-16,25.77,25.92,25.36,25.47,2402383,17.863488241751,17.967466636639,17.5792806290572,17.6555314519751,3465695.44940857,0.0,1.0
2017-02-17,27.03,27.11,25.55,25.95,2346387,18.7369067588098,18.7923619027501,17.7109865959153,17.9882623156165,3384915.20646435,0.0,1.0
2017-02-21,26.94,27.22,26.45,27.18,2377696,18.6745197218771,18.8686127256679,18.3348569652431,18.8408851536978,3430081.80097718,0.0,1.0
2017-02-22,26.8,27.41,26.72,27.03,2288008,18.5774732199816,19.000318692526,18.5220180760414,18.7369067588098,3300697.2301296,0.0,1.0
2017-02-23,27.12,27.14,26.51,26.99,1605691,18.7992937957426,18.8131575817277,18.3764483231983,18.7091791868397,2316381.68928781,0.0,1.0
2017-02-24,27.32,27.35,26.97,27.21,1833295,18.9379316555932,18.9587273345708,18.6953154008546,18.8616808326754,2644724.89978638,0.0,1.0
2017-02-27,27.38,27.46,27.16,27.38,1283274,18.9795230135484,19.0349781574886,18.8270213677127,18.9795230135484,1851260.54511056,0.0,1.0
2017-02-28,27.25,27.48,27.15,27.39,1343422,18.8894084046455,19.0488419434737,18.8200894747202,18.9864549065409,1938030.4939035,0.0,1.0
2017-03-01,27.25,27.27,26.98,27.12,1524213,18.8894084046455,18.9032721906306,18.7022472938472,18.7992937957426,2198840.92504376,0.0,1.0
2017-03-02,27.2,27.38,27.04,27.05,926931,18.8547489396828,18.9795230135484,18.7438386518024,18.7507705447949,1337197.50290264,0.0,1.0
2017-03-03,27.18,27.18,26.79,27.14,1100905,18.8408851536978,18.8408851536978,18.5705413269891,18.8131575817277,1588173.67952202,0.0,1.0
2017-03-06,27.25,27.31,26.83,27.07,1539076,18.8894084046455,18.9309997626007,18.5982688989592,18.76463433078,2220282.39855758,0.0,1.0
2017-03-07,27.24,27.3199,27.06,27.18,951840,18.882476511653,18.9378623366633,18.7577024377874,18.8408851536978,1373131.41017275,0.0,1.0
2017-03-08,26.83,27.31,26.83,27.25,1436767,18.5982688989592,18.9309997626007,18.5982688989592,18.8894084046455,2072690.67994588,0.0,1.0
2017-03-09,26.36,27.04,26.19,26.8,1489307,18.2724699283103,18.7438386518024,18.1546277474373,18.5774732199816,2148485.27177903,0.0,1.0
2017-03-10,25.86,26.69,25.84,26.54,927962,17.9258752786838,18.5012223970638,17.9120114926987,18.3972440021758,1338684.83111314,0.0,1.0
2017-03-13,25.8,26.0,25.685,25.84,1162120,17.8842839207286,18.0229217805792,17.8045671513145,17.9120114926987,1676482.8903912,0.0,1.0
2017-03-14,25.89,26.01,25.68,25.8,965926,17.9466709576614,18.0298536735717,17.8011012048182,17.8842839207286,1393451.97775102,0.0,1.0
2017-03-15,26.31,26.4,25.8,25.92,1302793,18.2378104633476,18.3001975002804,17.8842839207286,17.967466636639,1879418.79859346,0.0,1.0
2017-03-16,26.14,26.45,26.13,26.31,1202691,18.1199682824746,18.3348569652431,18.1130363894821,18.2378104633476,1735010.91447311,0.0,1.0
2017-03-17,26.39,26.59,26.13,26.17,1242102,18.2932656072879,18.4319034671385,18.1130363894821,18.1407639614522,1791865.51399227,0.0,1.0
2017-03-20,26.43,26.4993,26.24,26.44,497981,18.320993179258,18.3690311976962,18.1892872123999,18.3279250722505,718391.066533493,0.0,1.0
2017-03-21,26.53,26.61,26.26,26.54,1420181,18.3903121091833,18.4457672531236,18.203150998385,18.3972440021758,2048763.59391343,0.0,1.0
2017-03-22,26.66,26.76,26.19,26.64,1561619,18.4804267180862,18.5497456480115,18.1546277474373,18.4665629321011,2252803.09676266,0.0,1.0
2017-03-23,26.7,26.905,26.58,26.67,986103,18.5081542900563,18.6502580964032,18.424971574146,18.4873586110787,1422559.46689106,0.0,1.0
2017-03-24,26.5,26.79,26.435,26.68,1260149,18.3695164302057,18.5705413269891,18.3244591257543,18.4942905040713,1817900.24940934,0.0,1.0
2017-03-27,26.0,26.58,25.93,26.4,1903223,18.0229217805792,18.424971574146,17.9743985296315,18.3001975002804,2745603.54877209,0.0,1.0
2017-03-28,26.1,26.1,25.71,26.04,779691,18.0922407105045,18.0922407105045,17.8218968837958,18.0506493525493,1124787.99202493,0.0,1.0
2017-03-29,25.85,26.09,25.56,26.08,1939146,17.9189433856912,18.085308817512,17.7179184889079,18.0783769245194,2797426.33374398,0.0,1.0
2017-03-30,25.54,25.67,25.31,25.57,2053948,17.8912158137211,17.9822830829374,17.7300967989539,17.9122313373864,2932043.99668407,0.27,1.0
2017-03-31,25.96,26.0,25.48,25.51,2001120,18.1854331450352,18.2134538432556,17.8491847663905,17.8702002900558,2856631.17208636,0.0,1.0
2017-04-03,26.0,26.15,25.85,25.95,1235197,18.2134538432556,18.3185314615821,18.1083762249292,18.1784279704801,1763263.69926219,0.0,1.0
2017-04-04,26.41,26.705,25.94,25.99,2396692,18.5006660000147,18.7073186493901,18.1714227959251,18.2064486687005,3421316.60124829,0.0,1.0
2017-04-05,26.52,26.655,26.26,26.4,1498566,18.5777229201208,18.6722927766146,18.3955883816882,18.4936608254596,2139227.2072783,0.0,1.0
2017-04-06,26.72,26.76,26.39,26.47,1380309,18.7178264112227,18.7458471094431,18.4866556509045,18.5426970473453,1970413.4267367,0.0,1.0
2017-04-07,26.79,26.82,26.59,26.68,862453,18.7668626331084,18.7878781567737,18.6267591420064,18.6898057130023,1231165.60938844,0.0,1.0
2017-04-10,26.93,26.975,26.74,26.8,808241,18.8649350768798,18.8964583623777,18.7318367603329,18.7738678076635,1153777.10240178,0.0,1.0
2017-04-11,26.99,27.31,26.92,26.96,1279663,18.9069661242104,19.1311317099735,18.8579299023247,18.8859506005451,1826739.63358796,0.0,1.0
2017-04-12,26.94,27.12,26.75,27.11,1501080,18.8719402514349,18.9980333934267,18.738841934888,18.9910282188716,2142815.98294724,0.0,1.0
2017-04-13,27.06,27.08,26.76,26.98,845369,18.9560023460961,18.9700126952063,18.7458471094431,18.8999609496553,1206777.92302084,0.0,1.0
2017-04-17,27.84,27.84,27.09,27.17,1669078,19.5024059613937,19.5024059613937,18.9770178697614,19.0330592662021,2382635.84564821,0.0,1.0
2017-04-18,27.96,28.02,27.74,27.81,1561968,19.5864680560549,19.6284991033855,19.4323542158427,19.4813904377284,2229734.58793145,0.0,1.0
2017-04-19,27.89,28.06,27.745,27.86,1122059,19.5374318341692,19.6565198016059,19.4358568031203,19.5164163105039,1601757.37403056,0.0,1.0
2017-04-20,27.8,27.92,27.675,27.92,883018,19.4743852631733,19.5584473578345,19.3868205812346,19.5584473578345,1260522.47956812,0.0,1.0
2017-04-21,27.61,27.81,27.52,27.81,781617,19.3412869466265,19.4813904377284,19.2782403756306,19.4813904377284,1115770.91170575,0.0,1.0
2017-04-24,27.24,27.73,26.85,27.71,1313678,19.0820954880878,19.4253490412876,18.808893680439,19.4113386921775,1875296.59634807,0.0,1.0
2017-04-25,27.1,27.37,26.98,27.25,980123,18.9840230443165,19.1731627573041,18.8999609496553,19.0891006626429,1399141.43793415,0.0,1.0
2017-04-26,27.05,27.22,26.95,27.02,1079458,18.948997171541,19.0680851389776,18.87894542599,18.9279816478757,1540943.75737486,0.0,1.0
2017-04-27,26.16,27.08,26.06,27.08,2298072,18.3255366361372,18.9700126952063,18.2554848905862,18.9700126952063,3280534.95587412,0.0,1.0
2017-04-28,25.34,26.28,25.21,25.99,2852615,17.7511123226192,18.4095987307984,17.6600450534029,18.2064486687005,4072154.05920738,0.0,1.0
2017-05-01,25.29,25.46,25.14,25.33,1747782,17.7160864498437,17.8351744172803,17.6110088315172,17.744107148064,2494987.07884156,0.0,1.0
2017-05-02,25.05,25.45,25.005,25.31,1589904,17.5479622605213,17.8281692427252,17.5164389750234,17.7300967989539,2269613.67985167,0.0,1.0
2017-05-03,24.79,25.17,24.595,25.17,1354113,17.3658277220887,17.6320243551825,17.2292268182643,17.6320243551825,1933018.21296443,0.0,1.0
2017-05-04,24.9,24.945,24.21,24.65,1372933,17.4428846421948,17.4744079276928,16.959527597893,17.2677552783174,1959884.06741526,0.0,1.0
2017-05-05,24.88,25.22,24.76,24.92,1476325,17.4288742930846,17.667050227958,17.3448121984234,17.456894991305,2107477.819986,0.0,1.0
2017-05-08,24.94,25.04,24.64,24.94,1117567,17.4709053404152,17.5409570859662,17.2607501037623,17.4709053404152,1595344.97136355,0.0,1.0
2017-05-09,24.86,25.0499,24.56,24.95,1816267,17.4148639439744,17.5478922087757,17.2047087073215,17.4779105149703,2592750.52422232,0.0,1.0
2017-05-10,24.98,25.26,24.83,24.84,806651,17.4989260386356,17.6950709261784,17.3938484203091,17.4008535948642,1151507.35168037,0.0,1.0
2017-05-11,24.84,24.98,24.73,24.95,976559,17.4008535948642,17.4989260386356,17.3237966747582,17.4779105149703,1394053.77027938,0.0,1.0
2017-05-12,24.73,24.93,24.681,24.9,736921,17.3237966747582,17.4639001658601,17.2894713194382,17.4428846421948,1051966.64865927,0.0,1.0
2017-05-15,24.85,25.0,24.69,24.69,1247860,17.4078587694193,17.5129363877458,17.2957759765378,17.2957759765378,1781340.33661134,0.0,1.0
2017-05-16,24.5,24.82,24.35,24.75,1478815,17.1626776599909,17.386843245754,17.0576000416644,17.3378070238684,2111032.33526669,0.0,1.0
2017-05-17,25.22,25.35,24.44,24.49,2960744,17.667050227958,17.7581174971743,17.1206466126603,17.1556724854358,4226509.9559085,0.0,1.0
2017-05-18,25.25,25.365,25.0,25.28,4328017,17.6880657516233,17.7686252590069,17.5129363877458,17.7090812752886,6178314.28176203,0.0,1.0
2017-05-19,24.95,25.31,24.9,25.25,3311282,17.4779105149703,17.7300967989539,17.4428846421948,17.6880657516233,4726908.62155615,0.0,1.0
2017-05-22,25.13,25.31,24.9001,24.97,1651765,17.6040036569621,17.7300967989539,17.4429546939404,17.4919208640805,2357921.25807608,0.0,1.0
2017-05-23,25.21,25.37,25.08,25.13,1160030,17.6600450534029,17.7721278462844,17.5689777841866,17.6040036569621,1655961.59078682,0.0,1.0
2017-05-24,25.28,25.38,25.17,25.29,1718418,17.7090812752886,17.7791330208395,17.6320243551825,17.7160864498437,2453069.4938206,0.0,1.0
2017-05-25,25.31,25.8,25.25,25.32,1923269,17.7300967989539,18.0733503521537,17.6880657516233,17.737101973509,2745497.61019196,0.0,1.0
2017-05-26,25.06,25.45,24.965,25.3,1779460,17.5549674350764,17.8281692427252,17.488418276803,17.7230916243988,2540207.93629606,0.0,1.0
2017-05-30,24.9,25.11,24.85,25.03,1056309,17.4428846421948,17.5899933078519,17.4078587694193,17.5339519114111,1507898.18539386,0.0,1.0
2017-05-31,24.96,25.09,24.88,25.01,2115366,17.4849156895254,17.5759829587417,17.4288742930846,17.5199415623009,3019719.18524207,0.0,1.0
2017-06-01,24.37,24.9,24.16,24.9,3331412,17.0716103907746,17.4428846421948,16.9245017251175,17.4428846421948,4755644.52219884,0.0,1.0
2017-06-02,24.54,24.77,24.395,24.61,2958688,17.1906983582113,17.3518173729785,17.0891233271624,17.239734580097,4223574.98264862,0.0,1.0
2017-06-05,24.5,24.58,24.1601,24.52,1663443,17.1626776599909,17.2187190564317,16.9245717768631,17.1766880091011,2374591.7919909,0.0,1.0
2017-06-06,23.99,24.6,23.99,24.6,1981247,16.8054137576809,17.2327294055419,16.8054137576809,17.2327294055419,2828262.14310114,0.0,1.0
2017-06-07,24.33,24.35,23.95,24.05,2168084,17.0435896925542,17.0576000416644,16.7773930594605,16.8474448050115,3094974.98306032,0.0,1.0
2017-06-08,24.07,24.385,23.94,24.38,1682561,16.8614551541217,17.0821181526073,16.7703878849054,17.0786155653297,2401883.04626248,0.0,1.0
2017-06-09,23.81,24.05,23.74,23.98,2524627,16.6793206156891,16.8474448050115,16.6302843938034,16.7984085831258,3603945.88335075,0.0,1.0
2017-06-12,24.01,24.18,23.81,23.85,2555877,16.8194241067911,16.9385120742277,16.6793206156891,16.7073413139095,3648555.76388149,0.0,1.0
2017-06-13,23.96,24.09,23.86,23.95,1224963,16.7843982340156,16.8754655032319,16.7143464884646,16.7773930594605,1748654.49870693,0.0,1.0
2017-06-14,24.02,24.19,23.84,24.09,2224142,16.8264292813462,16.9455172487828,16.7003361393544,16.8754655032319,3174998.68490968,0.0,1.0
2017-06-15,24.45,24.61,23.94,23.94,4030924,17.1276517872154,17.239734580097,16.7703878849054,16.7703878849054,5754209.21819331,0.0,1.0
2017-06-16,24.52,24.565,24.15,24.47,1556135,17.1766880091011,17.208211294599,16.9174965505625,17.1416621363256,2221407.8860711,0.0,1.0
2017-06-19,24.58,24.69,24.18,24.5,2068722,17.2187190564317,17.2957759765378,16.9385120742277,17.1626776599909,2953134.12068282,0.0,1.0
2017-06-20,24.55,24.73,24.16,24.56,1712982,17.1977035327664,17.3237966747582,16.9245017251175,17.2047087073215,2445309.51588251,0.0,1.0
2017-06-21,24.5,24.725,24.48,24.6,1078576,17.1626776599909,17.3202940874806,17.1486673108807,17.2327294055419,1539684.68810676,0.0,1.0
2017-06-22,24.38,24.63,24.22,24.55,876514,17.0786155653297,17.2537449292072,16.9665327724481,17.1977035327664,1251237.91435301,0.0,1.0
2017-06-23,24.61,24.75,24.29,24.33,1350649,17.239734580097,17.3378070238684,17.0155689943338,17.0435896925542,1928073.29692735,0.0,1.0
2017-06-26,24.52,24.8,24.47,24.68,1120545,17.1766880091011,17.3728328966438,17.1416621363256,17.2887708019827,1599596.11453861,0.0,1.0
2017-06-27,24.35,24.705,24.34,24.5,1641171,17.0576000416644,17.3062837383704,17.0505948671093,17.1626776599909,2342798.15169712,0.0,1.0
2017-06-28,24.03,24.51,23.96,24.36,1822973,16.8334344559013,17.169682834546,16.7843982340156,17.0646052162195,2602323.44770517,0.0,1.0
2017-06-29,23.84,24.21,23.59,23.67,2632580,16.8894758523421,17.1516027846141,16.7123630602663,16.7690391537306,3715965.35906097,0.27,1.0
2017-06-30,24.04,24.12,23.8,23.92,1722926,17.0311660860026,17.0878421794669,16.8611378056099,16.9461519458063,2431961.54807281,0.0,1.0
2017-07-03,24.23,24.3499,23.99,24.14,962174,17.1657718079802,17.2507151030597,16.9957435275875,17.1020112028329,1358137.36083581,0.0,1.0
2017-07-05,24.08,24.33,24.03,24.24,2276142,17.0595041327348,17.2366169248105,17.0240815743196,17.1728563196632,3212842.46796062,0.0,1.0
2017-07-06,23.34,24.06,23.24,23.98,2559400,16.5352502681906,17.0453351093687,16.4644051513603,16.9886590159045,3612669.60167617,0.0,1.0
2017-07-07,23.43,23.5,23.25,23.38,1307875,16.5990108733379,16.6486024551191,16.4714896630433,16.5635883149227,1846104.65550216,0.0,1.0
2017-07-10,22.94,23.42,22.9,23.42,1666066,16.2518698008694,16.5919263616548,16.2235317541373,16.5919263616548,2351701.95850052,0.0,1.0
2017-07-11,23.0,23.1,22.83,23.0,1337812,16.2943768709676,16.3652219877979,16.1739401723561,16.2943768709676,1888361.62583324,0.0,1.0
2017-07-12,23.34,23.47,23.08,23.18,1634677,16.5352502681906,16.62734892007,16.3510529644318,16.4218980812621,2307395.44676846,0.0,1.0
2017-07-13,23.38,23.51,23.22,23.39,844524,16.5635883149227,16.6556869668021,16.4502361279942,16.5706728266057,1192070.86922168,0.0,1.0
2017-07-14,23.77,23.84,23.57,23.61,925979,16.8398842705609,16.8894758523421,16.6981940369003,16.7265320836324,1307047.03645014,0.0,1.0
2017-07-17,24.09,24.17,23.7,23.77,1349294,17.0665886444178,17.123264737882,16.7902926887796,16.8398842705609,1904568.81203565,0.0,1.0
2017-07-18,24.15,24.2,23.88,24.17,1406583,17.109095714516,17.1445182729311,16.9178138990742,17.123264737882,1985433.94793095,0.0,1.0
2017-07-19,24.51,24.6,24.01,24.18,1578390,17.364138135105,17.4278987402523,17.0099125509536,17.1303492495651,2227944.66382342,0.0,1.0
2017-07-20,24.22,24.345,23.81,23.97,2381699,17.1586872962972,17.247243692335,16.868222317293,16.9815745042214,3361839.32860926,0.0,1.0
2017-07-21,24.12,24.35,23.98,24.17,1478594,17.0878421794669,17.2507859481766,16.9886590159045,17.123264737882,2087079.62687379,0.0,1.0
2017-07-24,24.04,24.2,23.89,24.18,962600,17.0311660860026,17.1445182729311,16.9248984107572,17.1303492495651,1358738.67256916,0.0,1.0
2017-07-25,24.2,24.21,23.88,24.02,1030700,17.1445182729311,17.1516027846141,16.9178138990742,17.0169970626366,1454863.85811035,0.0,1.0
2017-07-26,24.55,24.59,24.21,24.21,1318224,17.3924761818371,17.4208142285693,17.1516027846141,17.1516027846141,1860712.57833867,0.0,1.0
2017-07-27,23.52,24.055,23.21,23.79,5298463,16.6627714784851,17.0417928535272,16.4431516163112,16.8540532939269,7478938.89806438,0.0,1.0
2017-07-28,23.99,24.18,23.07,23.43,2446876,16.9957435275875,17.1303492495651,16.3439684527488,16.5990108733379,3453838.61228061,0.0,1.0
2017-07-31,24.66,24.67,23.9,24.08,2373750,17.4704058103505,17.4774903220335,16.9319829224402,17.0595041327348,3350619.07750989,0.0,1.0
2017-08-01,24.46,24.88,24.35,24.73,2104104,17.3287155766899,17.6262650673771,17.2507859481766,17.5199973921317,2970005.68866345,0.0,1.0
2017-08-02,24.47,24.955,24.34,24.5,2784569,17.3358000883729,17.6793989049998,17.2437014364935,17.357053623422,3930502.37558406,0.0,1.0
2017-08-03,24.22,24.65,24.075,24.48,3033152,17.1586872962972,17.4633212986674,17.0559618768932,17.3428846000559,4281384.71034746,0.0,1.0
2017-08-04,24.56,24.57,24.16,24.21,1090000,17.3995606935202,17.4066452052032,17.116180226199,17.1516027846141,1538567.58061539,0.0,1.0
2017-08-07,24.57,24.59,24.3,24.54,1434707,17.4066452052032,17.4208142285693,17.2153633897614,17.3853916701541,2025131.81457061,0.0,1.0
2017-08-08,24.4,24.66,24.38,24.55,1512428,17.2862085065917,17.4704058103505,17.2720394832256,17.3924761818371,2134837.32918805,0.0,1.0
2017-08-09,24.48,24.58,24.35,24.44,983113,17.3428846000559,17.4137297168862,17.2507859481766,17.3145465533238,1387693.38521242,0.0,1.0
2017-08-10,24.36,24.58,24.27,24.49,1556364,17.2578704598596,17.4137297168862,17.1941098547123,17.349969111739,2196854.30645586,0.0,1.0
2017-08-11,24.17,24.32,23.97,24.27,1311389,17.123264737882,17.2295324131275,16.9815745042214,17.1941098547123,1851064.77153729,0.0,1.0
2017-08-14,24.48,24.5,24.18,24.3,975412,17.3428846000559,17.357053623422,17.1303492495651,17.2153633897614,1376823.19352589,0.0,1.0
2017-08-15,24.42,24.49,24.24,24.42,1422319,17.3003775299578,17.349969111739,17.1728563196632,17.3003775299578,2007645.78228743,0.0,1.0
2017-08-16,24.18,24.53,24.145,24.4,1514398,17.1303492495651,17.3783071584711,17.1055534586745,17.2862085065917,2137618.04307228,0.0,1.0
2017-08-17,24.07,24.275,24.01,24.05,1327325,17.0524196210517,17.1976521105538,17.0099125509536,17.0382505976857,1873558.91187186,0.0,1.0
2017-08-18,23.52,24.0,23.48,23.97,1791659,16.6627714784851,17.0028280392705,16.634433431753,16.9815745042214,2528980.23203467,0.0,1.0
2017-08-21,23.97,24.03,23.4601,23.52,2066113,16.9815745042214,17.0240815743196,16.6203352535038,16.6627714784851,2916380.25659451,0.0,1.0
2017-08-22,24.1,24.19,23.82,24.02,989217,17.0736731561008,17.1374337612481,16.875306828976,17.0169970626366,1396309.36366387,0.0,1.0
2017-08-23,24.94,25.05,24.09,24.09,1883054,17.6687721374753,17.7467017659886,17.0665886444178,17.0665886444178,2657987.00637443,0.0,1.0
2017-08-24,24.95,25.25,24.81,24.82,1987748,17.6758566491583,17.8883919996492,17.5766734855959,17.5837579972789,2805765.7167276,0.0,1.0
2017-08-25,24.58,25.05,24.57,25.03,944045,17.4137297168862,17.7467017659886,17.4066452052032,17.7325327426226,1332547.73545143,0.0,1.0
2017-08-28,24.68,24.73,24.43,24.64,844803,17.4845748337165,17.5199973921317,17.3074620416408,17.4562367869844,1192464.68606113,0.0,1.0
2017-08-29,24.9,24.99,24.69,24.76,687022,17.6404340907432,17.7041946958904,17.4916593453996,17.5412509271808,969752.088412427,0.0,1.0
2017-08-30,24.77,24.84,24.35,24.64,1624033,17.5483354388638,17.597927020645,17.2507859481766,17.4562367869844,2292371.12261427,0.0,1.0
2017-08-31,24.65,24.88,24.6,24.84,1758260,17.4633212986674,17.6262650673771,17.4278987402523,17.597927020645,2481836.54522277,0.0,1.0
2017-09-01,24.84,24.98,24.58,24.7,839187,17.597927020645,17.6971101842074,17.4137297168862,17.4987438570826,1184537.53419623,0.0,1.0
2017-09-05,24.88,25.03,24.8,24.87,1414174,17.6262650673771,17.7325327426226,17.5695889739129,17.6191805556941,1996148.87132953,0.0,1.0
2017-09-06,25.44,25.54,24.92,24.92,2684890,18.0229977216268,18.0938428384571,17.6546031141092,17.6546031141092,3789802.48763161,0.0,1.0
2017-09-07,26.5,26.64,25.504,25.57,3792553,18.7739559600279,18.8731391235903,18.0683385963981,18.1150963735061,5353301.92070242,0.0,1.0
2017-09-08,26.84,27.0,26.4,26.47,2777015,19.0148293572509,19.1281815441793,18.7031108431976,18.7527024249788,3919839.67879142,0.0,1.0
2017-09-11,26.02,26.6,25.86,26.6,3715405,18.4338993992425,18.8448010768582,18.320547212314,18.8448010768582,5244405.21271222,0.0,1.0
2017-09-12,25.18,25.971,25.12,25.9,1808463,17.838800417868,18.3991852919956,17.7962933477698,18.3488852590461,2552699.58031418,0.0,1.0
2017-09-13,25.54,25.63,25.17,25.17,1328049,18.0938428384571,18.1576034436043,17.831715906185,17.831715906185,1874580.85951256,0.0,1.0
2017-09-14,25.97,26.12,25.45,25.51,1212676,18.3984768408273,18.5047445160728,18.0300822333098,18.072589303408,1711728.42145904,0.0,1.0
2017-09-15,26.31,26.32,25.87,25.96,2114357,18.6393502380503,18.6464347497333,18.327631723997,18.3913923291443,2984478.10463048,0.0,1.0
2017-09-18,26.34,26.555,26.2,26.35,1385591,18.6606037730994,18.8129207742845,18.561420609537,18.6676882847824,1955803.11247015,0.0,1.0
2017-09-19,26.33,26.4011,26.25,26.35,976087,18.6535192614164,18.7038901394827,18.5968431679521,18.6676882847824,1377775.97620196,0.0,1.0
2017-09-20,26.43,26.53,26.305,26.4,1488491,18.7243643782467,18.795209495077,18.6358079822088,18.7031108431976,2101049.5381998,0.0,1.0
2017-09-21,26.43,26.54,26.35,26.37,1253997,18.7243643782467,18.80229400676,18.6676882847824,18.6818573081485,1770054.24806326,0.0,1.0
2017-09-22,26.26,26.56,26.17,26.56,1258195,18.6039276796352,18.8164630301261,18.5401670744879,18.8164630301261,1775979.85054347,0.0,1.0
2017-09-25,26.28,26.56,26.21,26.37,1723858,18.6180967030012,18.8164630301261,18.56850512122,18.6818573081485,2433277.09393073,0.0,1.0
2017-09-26,26.24,26.36,26.18,26.36,1325885,18.5897586562691,18.6747727964655,18.5472515861709,18.6747727964655,1871526.30882958,0.0,1.0
2017-09-27,25.84,26.17,25.64,26.17,1670691,18.3063781889479,18.5401670744879,18.1646879552873,18.5401670744879,2358230.28424396,0.0,1.0
2017-09-28,26.01,26.04,25.52,25.87,1505989,18.4268148875594,18.4480684226085,18.079673815091,18.327631723997,2125748.4882233,0.0,1.0
2017-09-29,25.96,26.105,25.55,25.57,1746130,18.5826741445861,18.6864679716649,18.2891881507771,18.303504540719,2439344.00653559,0.27,1.0
2017-10-02,25.89,26.195,25.67,26.04,1892126,18.5325667797894,18.7508917264034,18.3750864904285,18.6399397043537,2643300.45169041,0.0,1.0
2017-10-03,25.63,25.95,25.57,25.88,1682557,18.3464537105447,18.5755159496151,18.303504540719,18.5254085848185,2350532.51109855,0.0,1.0
2017-10-04,25.78,25.78,25.47,25.64,1304979,18.453826635109,18.453826635109,18.2319225910095,18.3536119055157,1823055.95935286,0.0,1.0
2017-10-05,25.96,26.11,25.77,25.81,927495,18.5826741445861,18.6900470691503,18.446668440138,18.4753012200218,1295710.72562852,0.0,1.0
2017-10-06,26.09,26.16,25.715,25.86,660442,18.6757306792084,18.7258380440051,18.4072983677978,18.5110921948766,922637.623982397,0.0,1.0
2017-10-09,26.18,26.2,26.01,26.08,646664,18.740154433947,18.7544708238889,18.6184651194408,18.6685724842375,903389.754853494,0.0,1.0
2017-10-10,25.98,26.41,25.89,26.23,762385,18.596990534528,18.9047929182788,18.5325667797894,18.7759454088017,1065052.01813304,0.0,1.0
2017-10-11,26.14,26.19,25.92,25.96,631722,18.7115216540632,18.7473126289179,18.5540413647023,18.5826741445861,882515.777460256,0.0,1.0
2017-10-12,26.19,26.31,26.075,26.12,811084,18.7473126289179,18.8332109685693,18.664993386752,18.6972052641213,1133084.53219229,0.0,1.0
2017-10-13,26.42,26.6,26.155,26.4,946588,18.9119511132498,19.0407986227269,18.7222589465196,18.8976347233079,1322383.65096443,0.0,1.0
2017-10-16,26.1,26.45,25.99,26.45,1832662,18.6828888741794,18.9334256981626,18.6041487294989,18.9334256981626,2560229.23018649,0.0,1.0
2017-10-17,26.25,26.26,26.04,26.12,754598,18.7902617987436,18.7974199937146,18.6399397043537,18.6972052641213,1054173.57736466,0.0,1.0
2017-10-18,26.24,26.29,26.0,26.09,694326,18.7831036037727,18.8188945786274,18.6113069244699,18.6757306792084,969973.579677247,0.0,1.0
2017-10-19,26.4,26.425,26.13,26.32,784839,18.8976347233079,18.9155302107353,18.7043634590922,18.8403691635403,1096420.2612322,0.0,1.0
2017-10-20,26.59,26.63,26.13,26.38,1620691,19.0336404277559,19.0622732076397,18.7043634590922,18.883318333366,2264105.69504916,0.0,1.0
2017-10-23,26.42,26.625,26.26,26.62,1115738,18.9119511132498,19.0586941101543,18.7974199937146,19.0551150126688,1558686.23937737,0.0,1.0
2017-10-24,25.82,26.43,25.78,26.35,904534,18.4824594149928,18.9191093082207,18.453826635109,18.8618437484531,1263634.20341422,0.0,1.0
2017-10-25,25.92,25.97,25.72,25.81,875085,18.5540413647023,18.589832339557,18.4108774652833,18.4753012200218,1222493.94372653,0.0,1.0
2017-10-26,25.79,25.88,24.96,25.59,3311178,18.4609848300799,18.5254085848185,17.8668546474911,18.3178209306609,4625716.41794857,0.0,1.0
2017-10-27,26.82,27.25,25.96,26.0,4015210,19.1982789120878,19.5060812958386,18.5826741445861,18.6113069244699,5609249.28182997,0.0,1.0
2017-10-30,27.09,27.14,26.56,26.99,2874119,19.3915501763034,19.4273411511582,19.0121658428431,19.3199682265939,4015144.8956951,0.0,1.0
2017-10-31,27.22,27.34,26.985,27.12,1870638,19.4846067109258,19.5705050505772,19.3163891291085,19.4130247612163,2613281.71081061,0.0,1.0
2017-11-01,27.36,27.44,27.07,27.16,1461348,19.5848214405191,19.6420870002867,19.3772337863615,19.4416575411001,2041503.48786332,0.0,1.0
2017-11-02,28.05,28.21,27.48,27.54,2445513,20.0787368935146,20.1932680130498,19.6707197801705,19.7136689499962,3416382.21636126,0.0,1.0
2017-11-03,28.16,28.38,27.93,27.97,1710177,20.1574770381951,20.314957327556,19.9928385538632,20.021471333747,2389117.65737088,0.0,1.0
2017-11-06,28.5,28.605,28.17,28.17,2117226,20.4008556672074,20.4760167144023,20.164635233166,20.164635233166,2957765.20280925,0.0,1.0
2017-11-07,28.75,28.84,28.34,28.34,2143949,20.5798105414811,20.6442342962197,20.2863245476722,20.2863245476722,2995097.23987789,0.0,1.0
2017-11-08,29.18,29.37,28.7101,28.9,3191868,20.887612925232,21.02361862968,20.551249343547,20.6871834660454,4459040.32085397,0.0,1.0
2017-11-09,28.94,29.35,28.91,29.03,1981788,20.7158162459292,21.0093022397381,20.6943416610163,20.7802400006677,2768558.2860521,0.0,1.0
2017-11-10,29.09,29.2,28.66,28.81,1828662,20.8231891704934,20.9019293151739,20.5153867867426,20.6227597113068,2554641.22927812,0.0,1.0
2017-11-13,29.13,29.67,28.98,29.26,2054746,20.8518219503772,21.2383644788085,20.744449025813,20.9448784849996,2870480.62862043,0.0,1.0
2017-11-14,29.21,29.4,28.99,29.14,1349391,20.9090875101448,21.0450932145929,20.7516072207839,20.8589801453482,1885099.53343856,0.0,1.0
2017-11-15,29.07,29.46,29.01,29.32,1196258,20.8088727805515,21.0880423844186,20.7659236107258,20.9878276548253,1671172.69766298,0.0,1.0
2017-11-16,29.39,29.45,28.81,28.86,1749720,21.0379350196219,21.0808841894476,20.6227597113068,20.6585506861616,2444359.23735086,0.0,1.0
2017-11-17,29.08,29.52,29.03,29.38,1621843,20.8160309755225,21.1309915542443,20.7802400006677,21.030776824651,2265715.03931076,0.0,1.0
2017-11-20,28.97,29.14,28.915,29.09,1825535,20.737290830842,20.8589801453482,20.6979207585018,20.8231891704934,2550272.80956799,0.0,1.0
2017-11-21,28.9,29.1,28.8,29.1,2298597,20.6871834660454,20.8303473654644,20.6156015163359,20.8303473654644,3211140.53099751,0.0,1.0
2017-11-22,29.13,29.22,28.745,28.93,2818782,20.8518219503772,20.9162457051158,20.5762314439956,20.7086580509582,3937839.0941284,0.0,1.0
2017-11-24,29.17,29.3635,29.13,29.26,573336,20.880454730261,21.0189658029489,20.8518219503772,20.9448784849996,800950.522201149,0.0,1.0
2017-11-27,29.39,29.5,29.17,29.28,1592123,21.0379350196219,21.1166751643024,20.880454730261,20.9591948749415,2224196.19256153,0.0,1.0
2017-11-28,28.5,29.13,28.19,29.13,2628759,20.4008556672074,20.8518219503772,20.1789516231079,20.8518219503772,3672376.91997531,0.0,1.0
2017-11-29,28.36,28.53,28.24,28.35,1834229,20.3006409376141,20.4223302521202,20.2147425979627,20.2934827426431,2562418.32954234,0.0,1.0
2017-11-30,28.54,28.76,28.36,28.46,1695217,20.4294884470912,20.5869687364521,20.3006409376141,20.3722228873236,2368218.53397356,0.0,1.0
2017-12-01,28.88,28.89,28.53,28.63,1437663,20.6728670761035,20.6800252710744,20.4223302521202,20.4939122018297,2008415.53748459,0.0,1.0
2017-12-04,28.82,29.02,28.75,28.8,1269392,20.6299179062778,20.7730818056968,20.5798105414811,20.6156015163359,1773340.91227127,0.0,1.0
2017-12-05,28.61,29.02,28.59,28.84,932404,20.4795958118878,20.7730818056968,20.4652794219459,20.6442342962197,1302568.59974333,0.0,1.0
2017-12-06,28.57,28.73,28.52,28.63,1168700,20.450963032004,20.5654941515392,20.4151720571493,20.4939122018297,1632674.16540472,0.0,1.0
2017-12-07,28.48,28.65,28.29,28.56,1665739,20.3865392772655,20.5082285917716,20.2505335728174,20.4438048370331,2327037.76127928,0.0,1.0
2017-12-08,28.65,28.73,28.5,28.5,1460879,20.5082285917716,20.5654941515392,20.4008556672074,20.4008556672074,2040848.29475681,0.0,1.0
2017-12-11,29.28,29.32,28.69,28.72,2690038,20.9591948749415,20.9878276548253,20.5368613716554,20.5583359565683,3757983.6968914,0.0,1.0
2017-12-12,29.3,29.42,29.13,29.29,1921499,20.9735112648834,21.0594096045348,20.8518219503772,20.9663530699124,2684334.53936083,0.0,1.0
2017-12-13,29.32,29.6,29.06,29.4,1832498,20.9878276548253,21.1882571140119,20.8017145855806,21.0450932145929,2560000.12214924,0.0,1.0
2017-12-14,29.24,29.33,29.11,29.25,1890501,20.9305620950577,20.9949858497962,20.8375055604353,20.9377202900286,2641030.32632137,0.0,1.0
2017-12-15,29.39,29.54,29.15,29.33,2947945,21.0379350196219,21.1453079441862,20.8661383403191,20.9949858497962,4118279.83446054,0.0,1.0
2017-12-18,29.65,29.78,29.41,29.46,1440456,21.2240480888666,21.317104623489,21.0522514095638,21.0880423844186,2012317.35911887,0.0,1.0
2017-12-19,28.92,29.79,28.81,29.66,2250544,20.7014998559873,21.3242628184599,20.6227597113068,21.2312062838376,3144010.47908497,0.0,1.0
2017-12-20,28.56,28.98,28.54,28.88,1043297,20.4438048370331,20.744449025813,20.4294884470912,20.6728670761035,1457486.14592646,0.0,1.0
2017-12-21,28.34,28.58,28.18,28.44,1577025,20.2863245476722,20.458121226975,20.171793428137,20.3579064973817,2203104.28313286,0.0,1.0
2017-12-22,28.47,28.53,28.21,28.39,2042210,20.3793810822945,20.4223302521202,20.1932680130498,20.3221155225269,2852967.83377358,0.0,1.0
2017-12-26,28.87,28.98,28.47,28.5,795473,20.6657088811325,20.744449025813,20.3793810822945,20.4008556672074,1111275.96164712,0.0,1.0
2017-12-27,29.02,29.1,28.81,28.97,749115,20.7730818056968,20.8303473654644,20.6227597113068,20.737290830842,1046513.8251195,0.0,1.0
2017-12-28,29.03,29.18,28.81,29.05,1073185,20.7802400006677,20.887612925232,20.6227597113068,20.7945563906096,1499239.68871384,0.0,1.0
2017-12-29,28.92,29.03,28.66,28.76,1025470,20.9162457051158,20.9958026562763,20.7282020023727,20.8005265034277,1417873.59061031,0.3,1.0
2018-01-02,28.54,29.06,28.54,28.93,1432838,20.6414126011066,21.0175000065928,20.6414126011066,20.9234781552213,1981123.9332432,0.0,1.0
2018-01-03,28.97,28.97,28.59,28.6,1265112,20.9524079556433,20.9524079556433,20.6775748516342,20.6848073017397,1749216.35344202,0.0,1.0
2018-01-04,28.09,29.03,28.0,28.87,2133921,20.315952346359,20.9958026562763,20.2508602954095,20.8800834545882,2950481.46737471,0.0,1.0
2018-01-05,28.09,28.3,28.06,28.14,1140333,20.315952346359,20.4678337985746,20.2942549960425,20.3521145968865,1576689.75708839,0.0,1.0
2018-01-08,28.3,28.45,27.97,28.09,1140656,20.4678337985746,20.5763205501571,20.2291629450929,20.315952346359,1577136.35539918,0.0,1.0
2018-01-09,28.04,28.28,27.93,28.28,1331979,20.2797900958315,20.4533688983635,20.2002331446709,20.4533688983635,1841670.49971967,0.0,1.0
2018-01-10,27.71,27.98,27.14,27.94,1202698,20.0411192423499,20.2363953951984,19.6288695863362,20.2074655947764,1662919.18016113,0.0,1.0
2018-01-11,27.68,27.97,27.59,27.8,2003510,20.0194218920333,20.2291629450929,19.9543298410838,20.1062112932994,2770167.74505707,0.0,1.0
2018-01-12,27.3,27.6,27.1,27.51,1847304,19.7445887880242,19.9615622911893,19.5999397859141,19.8964702402398,2554188.37745501,0.0,1.0
2018-01-16,27.36,27.82,27.29,27.35,1148887,19.7879834886572,20.1206761935104,19.7373563379187,19.7807510385517,1588517.00770916,0.0,1.0
2018-01-17,27.38,27.53,27.22,27.41,2003140,19.8024483888682,19.9109351404508,19.6867291871802,19.8241457391848,2769656.16185276,0.0,1.0
2018-01-18,26.97,27.27,26.76,27.27,1221873,19.5059179345426,19.7228914377077,19.354036482327,19.7228914377077,1689431.63406028,0.0,1.0
2018-01-19,27.06,27.29,27.0,27.09,1618175,19.5710099854921,19.7373563379187,19.5276152848591,19.5927073358086,2237381.49091231,0.0,1.0
2018-01-22,27.29,27.45,26.92,27.18,1800460,19.7373563379187,19.8530755396068,19.4697556840151,19.6577993867582,2489419.1784745,0.0,1.0
2018-01-23,27.78,27.89,27.29,27.43,1277515,20.0917463930884,20.1713033442489,19.7373563379187,19.8386106393958,1766365.45204495,0.0,1.0
2018-01-24,27.49,27.84,27.34,27.71,1431483,19.8820053400288,20.1351410937214,19.7735185884462,20.0411192423499,1979250.43258956,0.0,1.0
2018-01-25,27.5,27.5,27.04,27.3,2021075,19.8892377901343,19.8892377901343,19.5565450852811,19.7445887880242,2794454.12068879,0.0,1.0
2018-01-26,27.34,27.61,27.09,27.61,1235986,19.7735185884462,19.9687947412948,19.5927073358086,19.9687947412948,1708945.07666151,0.0,1.0
2018-01-29,27.08,27.34,26.96,27.34,1068660,19.5854748857031,19.7735185884462,19.4986854844371,19.7735185884462,1477590.55978392,0.0,1.0
2018-01-30,27.0,27.02,26.65,26.94,1564377,19.5276152848591,19.5420801850701,19.2744795311665,19.4842205842261,2162997.29300534,0.0,1.0
2018-01-31,27.53,27.57,27.01,27.03,2479017,19.9109351404508,19.9398649408728,19.5348477349646,19.5493126351756,3427630.97406458,0.0,1.0
2018-02-01,26.91,27.56,26.83,27.5,3430989,19.4625232339096,19.9326324907673,19.4046636330656,19.8892377901343,4743882.01778158,0.0,1.0
2018-02-02,26.55,27.08,26.25,26.72,1390269,19.2021550301115,19.5854748857031,18.9851815269464,19.325106681905,1922265.59425844,0.0,1.0
2018-02-05,25.8,26.67,25.63,26.43,1108569,18.6597212721987,19.2889444313775,18.5367696204052,19.1153656288454,1532771.03032686,0.0,1.0
2018-02-06,26.11,26.27,25.22,25.43,2435348,18.8839272254693,18.9996464271574,18.2402391660795,18.3921206182951,3367251.71203999,0.0,1.0
2018-02-07,26.14,26.44,25.96,26.06,1380529,18.9056245757858,19.1225980789509,18.7754404738868,18.8477649749418,1908798.51206926,0.0,1.0
2018-02-08,25.34,26.23,25.33,26.11,1706413,18.3270285673456,18.9707166267354,18.31979611724,18.8839272254693,2359384.40653955,0.0,1.0
2018-02-09,26.18,26.35,25.34,25.47,1487439,18.9345543762078,19.0575060280014,18.3270285673456,18.4210504187171,2056618.40496925,0.0,1.0
2018-02-12,26.16,26.37,25.4,26.29,1483451,18.9200894759968,19.0719709282124,18.3704232679786,19.0141113273684,2051104.36762115,0.0,1.0
2018-02-13,26.48,26.62,25.99,26.14,1542301,19.1515278793729,19.25278218085,18.7971378242033,18.9056245757858,2132473.75025294,0.0,1.0
2018-02-14,26.05,26.29,25.63,25.63,2126051,18.8405325248363,19.0141113273684,18.5367696204052,18.5367696204052,2939599.95435327,0.0,1.0
2018-02-15,26.51,26.58,26.12,26.22,1197745,19.1732252296895,19.223852380428,18.8911596755748,18.9634841766299,1656070.8785099,0.0,1.0
2018-02-16,26.14,26.39,25.74,26.33,1996153,18.9056245757858,19.0864358284234,18.6163265715657,19.0430411277904,2759995.53523511,0.0,1.0
2018-02-20,25.89,26.31,25.88,26.13,2221503,18.7248133231482,19.0285762275794,18.7175808730427,18.8983921256803,3071577.35980729,0.0,1.0
2018-02-21,25.95,26.75,25.84,25.94,2753294,18.7682080237813,19.3468040322215,18.6886510726207,18.7609755736758,3806862.07279181,0.0,1.0
2018-02-22,26.58,26.64,25.9601,26.04,1360459,19.223852380428,19.267247081061,18.7755127983878,18.8333000747308,1881048.5798786,0.0,1.0
2018-02-23,27.16,27.2,26.55,26.74,999650,19.6433344865472,19.6722642869692,19.2021550301115,19.339571582116,1382173.37889319,0.0,1.0
2018-02-26,27.16,27.47,26.96,27.32,1979138,19.6433344865472,19.8675404398178,19.4986854844371,19.7590536882352,2736469.6211233,0.0,1.0
2018-02-27,26.65,27.31,26.64,27.17,883027,19.2744795311665,19.7518212381297,19.267247081061,19.6505669366527,1220923.73555136,0.0,1.0
2018-02-28,26.81,27.14,26.59,26.73,1581868,19.3901987328546,19.6288695863362,19.2310848305335,19.3323391320105,2187181.3519962,0.0,1.0
2018-03-01,27.04,27.35,26.66,26.79,1109014,19.5565450852811,19.7807510385517,19.281711981272,19.3757338326435,1533386.31282934,0.0,1.0
2018-03-02,27.14,27.71,26.85,27.71,1491813,19.6288695863362,20.0411192423499,19.4191285332766,20.0411192423499,2062666.14803859,0.0,1.0
2018-03-05,27.39,27.59,26.98,27.05,1172105,19.8096808389737,19.9543298410838,19.5131503846481,19.5637775353866,1620619.54510839,0.0,1.0
2018-03-06,27.46,27.57,26.96,27.36,738551,19.8603079897123,19.9398649408728,19.4986854844371,19.7879834886572,1021162.93818331,0.0,1.0
2018-03-07,27.73,27.76,27.34,27.38,1337775,20.0555841425609,20.0772814928774,19.7735185884462,19.8024483888682,1849684.38148235,0.0,1.0
2018-03-08,27.97,28.04,27.62,27.76,1213936,20.2291629450929,20.2797900958315,19.9760271914003,20.0772814928774,1678457.48299914,0.0,1.0
2018-03-09,27.9,28.05,27.64,28.01,1651121,20.1785357943544,20.287022545937,19.9904920916113,20.258092745515,2282934.51861302,0.0,1.0
2018-03-12,28.08,28.1,27.83,28.03,1658985,20.3087198962535,20.3231847964645,20.1279086436159,20.272557645726,2293807.73569061,0.0,1.0
2018-03-13,27.98,28.24,27.83,28.09,1386795,20.2363953951984,20.4244390979415,20.1279086436159,20.315952346359,1917462.24276715,0.0,1.0
2018-03-14,27.88,28.1,27.82,27.99,1721316,20.1640708941434,20.3231847964645,20.1206761935104,20.2436278453039,2379990.14841485,0.0,1.0
2018-03-15,27.79,27.96,27.59,27.85,1023963,20.0989788431939,20.2219304949874,19.9543298410838,20.1423735438269,1415789.92604572,0.0,1.0
2018-03-16,28.05,28.09,27.72,27.73,981691,20.287022545937,20.315952346359,20.0483516924554,20.0555841425609,1357342.23628173,0.0,1.0
2018-03-19,27.78,28.1,27.64,28.08,819089,20.0917463930884,20.3231847964645,19.9904920916113,20.3087198962535,1132519.39253163,0.0,1.0
2018-03-20,27.8,28.03,27.66,27.74,891156,20.1062112932994,20.272557645726,20.0049569918223,20.0628165926664,1232163.35681582,0.0,1.0
2018-03-21,27.73,27.92,27.55,27.82,990873,20.0555841425609,20.1930006945654,19.9254000406618,20.1206761935104,1370037.79569252,0.0,1.0
2018-03-22,27.46,28.0,27.45,27.7,1168302,19.8603079897123,20.2508602954095,19.8530755396068,20.0338867922443,1615361.29936244,0.0,1.0
2018-03-23,27.12,27.69,27.04,27.48,1237941,19.6144046861252,20.0266543421388,19.5565450852811,19.8747728899233,1711648.1717005,0.0,1.0
2018-03-26,27.4,27.47,27.04,27.32,1720363,19.8169132890792,19.8675404398178,19.5565450852811,19.7590536882352,2378672.47599943,0.0,1.0
2018-03-27,27.79,28.01,27.13,27.44,1514831,20.0989788431939,20.258092745515,19.6216371362307,19.8458430895013,2094492.15397604,0.0,1.0
2018-03-28,28.4,28.48,27.83,27.88,1503638,20.5401582996296,20.5980179004736,20.1279086436159,20.1640708941434,2079016.07071695,0.0,1.0
2018-03-29,28.2,28.34,27.82,28.15,1632047,20.6124828006846,20.7148142755816,20.3347259402499,20.5759358453643,2232808.43191153,0.3,1.0
2018-04-02,27.78,28.22,27.68,28.16,1383655,20.3054883759936,20.6271015828128,20.2323944653529,20.5832452364283,1892982.58619791,0.0,1.0
2018-04-03,28.18,28.32,27.58,27.78,1299316,20.5978640185565,20.7001954934535,20.1593005547121,20.3054883759936,1777598.14546858,0.0,1.0
2018-04-04,28.45,28.6,27.84,28.05,1327755,20.7952175772864,20.9048584432475,20.349344722378,20.5028419347235,1816505.6272967,0.0,1.0
2018-04-05,28.5,28.53,28.06,28.46,1229509,20.8317645326068,20.853692705799,20.5101513257876,20.8025269683505,1682094.97784752,0.0,1.0
2018-04-06,28.25,28.67,28.15,28.51,863556,20.649029756005,20.956024180696,20.5759358453643,20.8390739236709,1181433.57282467,0.0,1.0
2018-04-09,28.26,28.53,28.26,28.29,699923,20.6563391470691,20.853692705799,20.6563391470691,20.6782673202613,957566.771109417,0.0,1.0
2018-04-10,28.4,28.58,28.25,28.38,1120214,20.7586706219661,20.8902396611194,20.649029756005,20.7440518398379,1532568.15811391,0.0,1.0
2018-04-11,28.3,28.45,27.97,28.32,1711430,20.6855767113253,20.7952175772864,20.444366806211,20.7001954934535,2341412.55406637,0.0,1.0
2018-04-12,27.85,28.45,27.66,28.35,1528227,20.3566541134421,20.7952175772864,20.2177756832247,20.7221236666457,2090771.97622057,0.0,1.0
2018-04-13,28.04,28.05,27.73,27.97,820401,20.4955325436595,20.5028419347235,20.2689414206732,20.444366806211,1122393.08693233,0.0,1.0
2018-04-16,28.06,28.24,27.88,28.04,859584,20.5101513257876,20.6417203649409,20.3785822866343,20.4955325436595,1175999.46762332,0.0,1.0
2018-04-17,28.36,28.53,28.04,28.06,2017966,20.7294330577098,20.853692705799,20.4955325436595,20.5101513257876,2760785.38186142,0.0,1.0
2018-04-18,28.3,28.48,28.21,28.48,1045616,20.6855767113253,20.8171457504787,20.6197921917487,20.8171457504787,1430510.40891691,0.0,1.0
2018-04-19,27.93,28.29,27.65,28.23,1187193,20.4151292419547,20.6782673202613,20.2104662921606,20.6344109738768,1624202.3303902,0.0,1.0
2018-04-20,27.59,28.04,27.57,28.01,926858,20.1666099457762,20.4955325436595,20.1519911636481,20.4736043704672,1268037.23029095,0.0,1.0
2018-04-23,27.59,27.75,27.5,27.64,610882,20.1666099457762,20.2835602028014,20.1008254261995,20.2031569010966,835749.509973045,0.0,1.0
2018-04-24,27.83,27.92,27.54,27.6,828229,20.3420353313139,20.4078198508906,20.1300629904558,20.1739193368403,1133102.59738455,0.0,1.0
2018-04-25,27.71,27.95,27.54,27.74,835420,20.2543226385451,20.4297480240828,20.1300629904558,20.2762508117373,1142940.62621207,0.0,1.0
2018-04-26,28.38,28.55,27.86,27.92,1687343,20.7440518398379,20.8683114879272,20.3639635045062,20.4078198508906,2308459.05658777,0.0,1.0
2018-04-27,29.11,29.19,28.04,28.39,1422659,21.2776373875152,21.3361125160278,20.4955325436595,20.751361230902,1946344.07644806,0.0,1.0
2018-04-30,29.44,29.65,29.06,29.41,3246255,21.5188472926296,21.6723445049751,21.2410904321949,21.4969191194374,4441211.27402273,0.0,1.0
2018-05-01,29.53,29.59,29.29,29.45,1977760,21.5846318122063,21.6284881585907,21.4092064266685,21.5261566836937,2705779.43177944,0.0,1.0
2018-05-02,29.47,29.77,29.0,29.47,1733412,21.5407754658218,21.760057197744,21.1972340858104,21.5407754658218,2371486.19468473,0.0,1.0
2018-05-03,29.83,29.98,29.42,29.56,1455873,21.8039135441284,21.9135544100895,21.5042285105015,21.6065599853985,1991784.25020379,0.0,1.0
2018-05-04,29.92,29.97,29.71,29.84,2160148,21.8696980637051,21.9062450190255,21.7162008513596,21.8112229351925,2955305.00566272,0.0,1.0
2018-05-07,30.14,30.17,29.81,30.0,1180293,22.0305046671147,22.0524328403069,21.7892947620003,21.9281731922177,1614762.41954193,0.0,1.0
2018-05-08,30.36,30.58,30.23,30.56,1772894,22.1913112705243,22.3521178739339,22.0962891866914,22.3374990918057,2425501.63817914,0.0,1.0
2018-05-09,30.49,30.5,30.28,30.41,1275742,22.2863333543572,22.2936427454213,22.1328361420117,22.2278582258447,1745346.48484001,0.0,1.0
2018-05-10,30.84,30.98,30.6,30.71,1219248,22.5421620415998,22.6444935164968,22.366736656062,22.4471399577668,1668056.87274402,0.0,1.0
2018-05-11,30.69,30.95,30.69,30.92,1446262,22.4325211756387,22.6225653433046,22.4325211756387,22.6006371701124,1978635.41206425,0.0,1.0
2018-05-14,30.27,30.71,30.11,30.7,977521,22.1255267509476,22.4471399577668,22.0085764939225,22.4398305667028,1337349.43366863,0.0,1.0
2018-05-15,29.9,30.15,29.83,30.03,2043996,21.855079281577,22.0378140581788,21.8039135441284,21.9501013654099,2796397.10351076,0.0,1.0
2018-05-16,29.77,30.05,29.75,30.05,901215,21.760057197744,21.964720147538,21.7454384156159,21.964720147538,1232954.96451092,0.0,1.0
2018-05-17,29.53,29.91,29.47,29.74,918166,21.5846318122063,21.862388672641,21.5407754658218,21.7381290245518,1256145.67882817,0.0,1.0
2018-05-18,29.51,29.68,29.27,29.55,981059,21.5700130300781,21.6942726781674,21.3945876445404,21.5992505943344,1342189.78215866,0.0,1.0
2018-05-21,29.86,29.96,29.44,29.61,1025377,21.8258417173207,21.8989356279614,21.5188472926296,21.6431069407189,1402821.37186499,0.0,1.0
2018-05-22,29.62,29.88,29.59,29.87,1034589,21.6504163317829,21.8404604994488,21.6284881585907,21.8331511083847,1415424.33689895,0.0,1.0
2018-05-23,30.04,30.17,29.69,29.7,1218196,21.957410756474,22.0524328403069,21.7015820692314,21.7088914602955,1666617.62836542,0.0,1.0
2018-05-24,30.15,30.17,29.84,30.01,858420,22.0378140581788,22.0524328403069,21.8112229351925,21.9354825832818,1174406.99570631,0.0,1.0
2018-05-25,30.28,30.58,30.22,30.28,1003450,22.1328361420117,22.3521178739339,22.0889797956273,22.1328361420117,1372822.97691281,0.0,1.0
2018-05-29,30.41,30.45,30.13,30.26,1071532,22.2278582258447,22.2570957901009,22.0231952760506,22.1182173598836,1465966.1668218,0.0,1.0
2018-05-30,30.59,30.725,30.1,30.25,785798,22.359427264998,22.4581040443629,22.0012671028584,22.1109079688195,1075052.61807976,0.0,1.0
2018-05-31,30.5,30.66,30.37,30.59,2024241,22.2936427454213,22.4105930024465,22.1986206615884,22.359427264998,2769370.22832126,0.0,1.0
2018-06-01,30.95,30.96,30.22,30.3,2075278,22.6225653433046,22.6298747343687,22.0889797956273,22.1474549241399,2839194.10222897,0.0,1.0
2018-06-04,31.42,31.44,31.05,31.14,1606917,22.966106723316,22.9807255054441,22.6956592539453,22.761443773522,2198428.00298152,0.0,1.0
2018-06-05,31.38,31.77,31.33,31.45,1550681,22.9368691590597,23.2219354105585,22.9003222037393,22.9880348965082,2121491.36146508,0.0,1.0
2018-06-06,31.02,31.48,30.93,31.29,1395030,22.6737310807531,23.0099630697004,22.6079465611764,22.871084639483,1908544.75806735,0.0,1.0
2018-06-07,31.02,31.13,30.88,31.05,1692503,22.6737310807531,22.7541343824579,22.5713996058561,22.6956592539453,2315518.46817865,0.0,1.0
2018-06-08,31.35,31.41,30.87,31.06,1102486,22.9149409858675,22.9587973322519,22.564090214792,22.7029686450094,1508314.42774896,0.0,1.0
2018-06-11,31.31,31.47,31.15,31.35,898462,22.8857034216112,23.0026536786363,22.768753164586,22.9149409858675,1229188.57689276,0.0,1.0
2018-06-12,31.53,31.69,31.16,31.29,1229436,23.0465100250208,23.1634602820459,22.7760625556501,22.871084639483,1681995.10632695,0.0,1.0
2018-06-13,31.08,31.74,30.97,31.6,1109835,22.7175874271375,23.2000072373663,22.6371841254327,23.0976757624693,1518368.61685389,0.0,1.0
2018-06-14,31.36,31.52,31.13,31.13,1267099,22.9222503769316,23.0392006339567,22.7541343824579,22.7541343824579,1733521.97042528,0.0,1.0
2018-06-15,31.29,31.55,31.19,31.39,2107508,22.871084639483,23.0611288071489,22.7979907288423,22.9441785501238,2883288.06261156,0.0,1.0
2018-06-18,31.38,31.47,31.08,31.27,800713,22.9368691590597,23.0026536786363,22.7175874271375,22.8564658573549,1095457.87464526,0.0,1.0
2018-06-19,31.35,31.58,31.24,31.24,1544944,22.9149409858675,23.0830569803411,22.8345376841627,22.8345376841627,2113642.5544308,0.0,1.0
2018-06-20,31.61,31.76,31.32,31.36,1189477,23.1049851535334,23.2146260194945,22.8930128126753,22.9222503769316,1627327.07769128,0.0,1.0
2018-06-21,31.9,31.9,31.54,31.6,1478437,23.3169574943915,23.3169574943915,23.0538194160849,23.0976757624693,2022654.12678065,0.0,1.0
2018-06-22,31.85,32.01,31.73,31.97,2765607,23.2804105390711,23.3973607960963,23.1926978463022,23.36812323184,3783635.29295023,0.0,1.0
2018-06-25,31.77,31.95,31.63,31.93,2235847,23.2219354105585,23.3535044497118,23.1196039356615,23.3388856675837,3058869.0362864,0.0,1.0
2018-06-26,32.61,32.76,31.69,31.84,2450494,23.8359242599406,23.9455651259017,23.1634602820459,23.273101148007,3352528.24553987,0.0,1.0
2018-06-27,32.44,32.84,32.34,32.69,1836065,23.7116646118514,24.0040402544143,23.6385707012107,23.8943993884532,2511926.0741496,0.0,1.0
2018-06-28,32.52,32.6,32.11,32.49,1572487,23.770139740364,23.8286148688766,23.470454706737,23.7482115671718,2151324.21595166,0.0,1.0
2018-06-29,32.22,32.39,31.84,32.15,1555961,23.770139740364,23.8955563684168,23.4897966894224,23.718497599401,2109077.35367114,0.3,1.0
2018-07-02,32.04,32.42,31.78,32.21,976826,23.6373456636022,23.9176887145438,23.4455319971684,23.762762291655,1324070.20168061,0.0,1.0
2018-07-03,32.25,32.57,31.94,32.06,1013320,23.7922720864909,24.0283504451786,23.5635711765123,23.6521005610201,1373537.16707684,0.0,1.0
2018-07-05,32.93,32.96,32.27,32.35,1166370,24.2939385987022,24.3160709448292,23.8070269839089,23.8660465735808,1580993.7093548,0.0,1.0
2018-07-06,32.97,33.18,32.85,32.95,809435,24.3234483935382,24.478374816427,24.2349190090303,24.3086934961202,1097174.68996254,0.0,1.0
2018-07-09,32.39,33.18,32.19,33.05,2174110,23.8955563684168,24.478374816427,23.748007394237,24.3824679832101,2946967.28606306,0.0,1.0
2018-07-10,32.33,32.67,32.28,32.43,1458671,23.8512916761629,24.1021249322685,23.8144044326179,23.9250661632527,1977202.49579316,0.0,1.0
2018-07-11,32.31,32.64,32.15,32.3,970860,23.8365367787449,24.0799925861415,23.718497599401,23.8291593300359,1315983.3952041,0.0,1.0
2018-07-12,32.11,32.51,32.09,32.51,1609449,23.6889878045651,23.9840857529247,23.6742329071471,23.9840857529247,2181579.38263791,0.0,1.0
2018-07-13,31.83,32.41,31.77,32.19,1071567,23.4824192407134,23.9103112658348,23.4381545484594,23.748007394237,1452489.93557121,0.0,1.0
2018-07-16,31.5,31.59,31.23,31.29,1078356,23.2389634333167,23.3053604716976,23.039772318174,23.084037010428,1461692.30385299,0.0,1.0
2018-07-17,30.56,31.47,30.45,30.9,2664735,22.5454832546717,23.2168310871898,22.4643313188728,22.7963165107774,3612000.7134079,0.0,1.0
2018-07-18,30.45,30.57,30.03,30.57,1618340,22.4643313188728,22.5528607033807,22.1544784730953,22.5528607033807,2193630.97438828,0.0,1.0
2018-07-19,31.01,31.15,30.27,30.46,988185,22.8774684465762,22.9807527285021,22.331537242111,22.4717087675818,1339467.12336461,0.0,1.0
2018-07-20,30.69,31.01,30.62,30.99,871600,22.6413900878886,22.8774684465762,22.5897479469257,22.8627135491583,1181438.23750066,0.0,1.0
2018-07-23,30.67,30.72,30.35,30.66,1234017,22.6266351904706,22.6635224340156,22.3905568317829,22.6192577417616,1672688.0100113,0.0,1.0
2018-07-24,30.34,30.69,30.3,30.69,1421497,22.383179383074,22.6413900878886,22.353669588238,22.6413900878886,1926813.8025384,0.0,1.0
2018-07-25,30.41,30.56,30.28,30.39,927692,22.4348215240369,22.5454832546717,22.33891469082,22.4200666266189,1257469.94197276,0.0,1.0
2018-07-26,30.61,30.75,30.48,30.52,726792,22.5823704982167,22.6856547801425,22.4864636649998,22.5159734598358,985153.579061012,0.0,1.0
2018-07-27,29.69,30.94,29.36,30.59,2398046,21.9036452169896,22.8258263056133,21.660189409593,22.5676156007987,3250508.53566488,0.0,1.0
2018-07-30,30.28,30.39,29.57,29.72,1482266,22.33891469082,22.4200666266189,21.8151158324818,21.9257775631166,2009185.09700224,0.0,1.0
2018-07-31,30.36,30.79,30.24,30.42,1546718,22.3979342804919,22.7151645749785,22.3094048959841,22.4421989727459,2096548.63220577,0.0,1.0
2018-08-01,30.17,30.2,29.78,30.2,2124761,22.2577627550211,22.2798951011481,21.9700422553705,22.2798951011481,2880075.59769406,0.0,1.0
2018-08-02,29.94,30.68,29.9,30.13,2094616,22.0880814347144,22.6340126391796,22.0585716398784,22.2282529601852,2839214.58843584,0.0,1.0
2018-08-03,30.61,30.61,29.87,30.03,1616516,22.5823704982167,22.5823704982167,22.0364392937515,22.1544784730953,2191158.57495596,0.0,1.0
2018-08-06,30.74,31.05,30.61,30.7,1136729,22.6782773314335,22.9069782414122,22.5823704982167,22.6487675365976,1540815.86309762,0.0,1.0
2018-08-07,30.65,30.89,30.18,30.77,1391978,22.6118802930526,22.7889390620684,22.2651402037301,22.7004096775605,1886801.32510291,0.0,1.0
2018-08-08,30.43,30.85,30.42,30.66,984832,22.4495764214549,22.7594292672324,22.4421989727459,22.6192577417616,1334922.19173273,0.0,1.0
2018-08-09,30.38,30.61,30.31,30.43,1087677,22.4126891779099,22.5823704982167,22.361047036947,22.4495764214549,1474326.75292566,0.0,1.0
2018-08-10,30.38,30.76,30.31,30.35,826159,22.4126891779099,22.6930322288515,22.361047036947,22.3905568317829,1119843.77335396,0.0,1.0
2018-08-13,30.35,30.67,30.3,30.39,1348553,22.3905568317829,22.6266351904706,22.353669588238,22.4200666266189,1827939.51296034,0.0,1.0
2018-08-14,30.56,30.66,30.36,30.41,1069244,22.5454832546717,22.6192577417616,22.3979342804919,22.4348215240369,1449341.1505486,0.0,1.0
2018-08-15,30.84,30.91,30.43,30.54,1017544,22.7520518185234,22.8036939594864,22.4495764214549,22.5307283572537,1379262.72365692,0.0,1.0
2018-08-16,31.29,31.29,30.73,30.86,1284908,23.084037010428,23.084037010428,22.6708998827245,22.7668067159414,1741669.85184775,0.0,1.0
2018-08-17,31.75,31.79,31.29,31.32,1312536,23.4233996510415,23.4529094458774,23.084037010428,23.1061693565549,1779119.11254723,0.0,1.0
2018-08-20,31.52,31.88,31.43,31.74,921899,23.2537183307347,23.5193064842583,23.1873212923538,23.4160222023325,1249617.63390732,0.0,1.0
2018-08-21,31.32,31.57,31.06,31.57,1382056,23.1061693565549,23.2906055742797,22.9143556901212,23.2906055742797,1873352.23126114,0.0,1.0
2018-08-22,30.34,31.45,30.31,31.29,1483046,22.383179383074,23.2020761897718,22.361047036947,23.084037010428,2010242.37307526,0.0,1.0
2018-08-23,30.43,30.52,30.26,30.33,1164961,22.4495764214549,22.5159734598358,22.324159793402,22.375801934365,1579083.83501262,0.0,1.0
2018-08-24,30.66,30.78,30.43,30.43,611124,22.6192577417616,22.7077871262695,22.4495764214549,22.4495764214549,828367.670323949,0.0,1.0
2018-08-27,30.33,30.83,30.14,30.72,1112818,22.375801934365,22.7446743698144,22.2356304088942,22.6635224340156,1508404.92953076,0.0,1.0
2018-08-28,30.71,30.75,30.22,30.37,1265107,22.6561449853066,22.6856547801425,22.2946499985661,22.4053117292009,1714829.94989645,0.0,1.0
2018-08-29,30.64,30.93,30.57,30.75,840843,22.6045028443436,22.8184488569043,22.5528607033807,22.6856547801425,1139747.67316977,0.0,1.0
2018-08-30,30.43,30.71,30.43,30.7,885897,22.4495764214549,22.6561449853066,22.4495764214549,22.6487675365976,1200817.56572639,0.0,1.0
2018-08-31,30.55,30.87,30.29,30.43,1149815,22.5381058059627,22.7741841646504,22.346292139529,22.4495764214549,1558553.70244587,0.0,1.0
2018-09-04,30.19,30.79,30.12,30.51,929391,22.2725176524391,22.7151645749785,22.2208755114762,22.5085960111268,1259772.90613696,0.0,1.0
2018-09-05,30.39,30.58,29.98,30.1,1453780,22.4200666266189,22.5602381520897,22.1175912295503,22.2061206140582,1970572.83262243,0.0,1.0
2018-09-06,30.53,30.7,30.43,30.5,1750678,22.5233509085448,22.6487675365976,22.4495764214549,22.5012185624178,2373012.77048093,0.0,1.0
2018-09-07,29.88,30.42,29.83,30.37,1197946,22.0438167424604,22.4421989727459,22.0069294989155,22.4053117292009,1623794.41356238,0.0,1.0
2018-09-10,30.37,30.61,30.17,30.56,1948937,22.4053117292009,22.5823704982167,22.2577627550211,22.5454832546717,2641749.30504799,0.0,1.0
2018-09-11,30.1,30.39,30.09,30.12,1253917,22.2061206140582,22.4200666266189,22.1987431653492,22.2208755114762,1699662.10469495,0.0,1.0
2018-09-12,30.37,30.41,29.95,30.14,1401675,22.4053117292009,22.4348215240369,22.0954588834234,22.2356304088942,1899945.43546207,0.0,1.0
2018-09-13,30.38,30.6,30.33,30.5,1313573,22.4126891779099,22.5749930495077,22.375801934365,22.5012185624178,1780524.7475315,0.0,1.0
2018-09-14,29.81,30.38,29.78,30.36,1136866,21.9921746014975,22.4126891779099,21.9700422553705,22.3979342804919,1541001.56415148,0.0,1.0
2018-09-17,29.95,30.03,29.71,29.81,1279247,22.0954588834234,22.1544784730953,21.9184001144076,21.9921746014975,1733996.46742543,0.0,1.0
2018-09-18,29.5,30.05,29.49,29.95,1003040,21.7634736915188,22.1692333705133,21.7560962428099,22.0954588834234,1359602.8106272,0.0,1.0
2018-09-19,29.18,29.54,28.91,29.52,1608698,21.5273953328312,21.7929834863548,21.3282042176885,21.7782285889368,2180561.41554708,0.0,1.0
2018-09-20,29.4,29.48,29.02,29.19,1306779,21.6896992044289,21.7487187941009,21.4093561534873,21.5347727815402,1771315.60183901,0.0,1.0
2018-09-21,29.32,29.58,29.16,29.32,2143616,21.630679614757,21.8224932811908,21.5126404354132,21.630679614757,2905633.21353628,0.0,1.0
2018-09-24,28.94,29.33,28.76,29.3,1273944,21.3503365638154,21.638057063466,21.2175424870536,21.6159247173391,1726808.34561099,0.0,1.0
2018-09-25,29.15,29.3,28.89,28.98,880794,21.5052629867042,21.6159247173391,21.3134493202705,21.3798463586514,1193900.54034093,0.0,1.0
2018-09-26,28.78,29.29,28.76,29.13,2443446,21.2322973844716,21.6085472686301,21.2175424870536,21.4905080892862,3312047.42504364,0.0,1.0
2018-09-27,28.34,28.97,28.33,28.83,1823307,20.9076896412761,21.3724689099424,20.9003121925671,21.2691846280165,2471460.08318335,0.0,1.0
2018-09-28,28.53,28.54,28.04,28.12,2352278,21.2691846280165,21.2766396524217,20.9038884321621,20.9635286274036,3155292.15217775,0.3,1.0
2018-10-01,28.17,28.58,28.14,28.52,1313954,21.0008037494296,21.3064597500425,20.978438676214,21.2617296036114,1762507.97929605,0.0,1.0
2018-10-02,28.01,28.28,27.89,28.18,1312089,20.8815233589465,21.0828090178867,20.7920630660842,21.0082587738348,1760006.31075865,0.0,1.0
2018-10-03,27.75,28.14,27.52,28.0,1086759,20.6876927244115,20.978438676214,20.516227163092,20.8740683345413,1457753.77910626,0.0,1.0
2018-10-04,27.68,27.71,27.19,27.69,1116543,20.6355075535751,20.6578726267907,20.2702113577206,20.6429625779803,1497705.35857964,0.0,1.0
2018-10-05,27.81,27.89,27.57,27.64,1115243,20.7324228708426,20.7920630660842,20.553502285118,20.6056874559543,1495961.56817823,0.0,1.0
2018-10-08,28.19,28.32,27.86,27.87,1073583,21.01571379824,21.1126291155075,20.7696979928686,20.7771530172738,1440079.79269943,0.0,1.0
2018-10-09,28.14,28.34,27.95,28.18,993859,20.978438676214,21.1275391643179,20.8367932125153,21.0082587738348,1333139.83426756,0.0,1.0
2018-10-10,27.58,28.25,27.55,28.1,2190637,20.5609573095232,21.0604439446711,20.5385922363076,20.9486185785932,2938470.59504454,0.0,1.0
2018-10-11,27.29,27.73,27.25,27.6,1792009,20.3447616017726,20.6727826756011,20.3149415041518,20.5758673583336,2403760.0718673,0.0,1.0
2018-10-12,27.55,27.75,27.3,27.42,1816382,20.5385922363076,20.6876927244115,20.3522166261778,20.4416769190401,2436453.45913914,0.0,1.0
2018-10-15,27.8,28.19,27.39,27.39,1344662,20.7249678464374,21.01571379824,20.4193118458245,20.4193118458245,1803698.99133165,0.0,1.0
2018-10-16,28.12,28.23,27.67,27.83,1504265,20.9635286274036,21.0455338958607,20.6280525291699,20.747332919653,2017786.82166634,0.0,1.0
2018-10-17,27.92,28.13,27.65,28.06,1549713,20.8144281392998,20.9709836518088,20.6131424803595,20.9187984809725,2078749.73409937,0.0,1.0
2018-10-18,27.85,28.16,27.78,27.95,1355522,20.7622429684634,20.9933487250244,20.710057797627,20.8367932125153,1818266.34806952,0.0,1.0
2018-10-19,28.01,28.09,27.82,27.84,1187095,20.8815233589465,20.941163554188,20.7398778952478,20.7547879440582,1592342.205041,0.0,1.0
2018-10-22,27.75,28.35,27.75,28.08,1402554,20.6876927244115,21.1349941887231,20.6876927244115,20.9337085297828,1881354.00203781,0.0,1.0
2018-10-23,27.94,28.09,27.51,27.78,807164,20.8293381881101,20.941163554188,20.5087721386868,20.710057797627,1082711.41196763,0.0,1.0
2018-10-24,28.45,28.63,27.87,28.02,1253384,21.209544432775,21.3437348720685,20.7771530172738,20.8889783833517,1681260.76036299,0.0,1.0
2018-10-25,28.44,28.64,28.13,28.35,1874284,21.2020894083698,21.3511898964737,20.9709836518088,21.1349941887231,2514121.88361763,0.0,1.0
2018-10-26,28.41,28.85,27.89,28.4,2050968,21.1797243351542,21.5077454089827,20.7920630660842,21.172269310749,2751121.77844952,0.0,1.0
2018-10-29,29.52,29.57,28.54,28.57,2050873,22.0072320441307,22.0445071661567,21.2766396524217,21.2990047256373,2750994.34761249,0.0,1.0
2018-10-30,29.36,29.8,29.31,29.54,2028412,21.8879516536476,22.2159727274761,21.8506765316216,22.0221420929411,2720865.67360794,0.0,1.0
2018-10-31,28.98,29.51,28.93,29.36,1870973,21.6046607262502,21.9997770197255,21.5673856042243,21.8879516536476,2509680.58360298,0.0,1.0
2018-11-01,28.96,29.18,28.77,29.01,1298452,21.5897506774399,21.7537612143541,21.4481052137412,21.6270257994658,1741713.94944793,0.0,1.0
2018-11-02,28.04,29.05,27.78,28.98,1348711,20.9038884321621,21.6568458970866,20.710057797627,21.6046607262502,1809130.2277434,0.0,1.0
2018-11-05,28.61,28.83,28.06,28.06,1188896,21.3288248232581,21.4928353601723,20.9187984809725,20.9187984809725,1594758.02543556,0.0,1.0
2018-11-06,28.76,28.79,28.54,28.57,911491,21.440650189336,21.4630152625516,21.2766396524217,21.2990047256373,1222653.27443467,0.0,1.0
2018-11-07,28.87,29.02,28.66,28.87,829931,21.5226554577931,21.634480823871,21.3660999452841,21.5226554577931,1113250.54740512,0.0,1.0
2018-11-08,29.09,29.09,28.76,28.77,400008,21.6866659947074,21.6866659947074,21.440650189336,21.4481052137412,536561.623757188,0.0,1.0
2018-11-09,29.23,29.41,28.99,29.11,583927,21.7910363363801,21.9252267756736,21.6121157506554,21.7015760435178,783266.382861502,0.0,1.0
2018-11-12,29.24,29.71,29.23,29.25,953398,21.7984913607853,22.1488775078294,21.7910363363801,21.8059463851905,1278866.37008974,0.0,1.0
2018-11-13,29.28,29.35,29.01,29.28,1386086,21.828311458406,21.8804966292424,21.6270257994658,21.828311458406,1859264.20178374,0.0,1.0
2018-11-14,29.75,29.88,29.33,29.33,2350376,22.1786976054501,22.2756129227176,21.865586580432,21.865586580432,3152740.85268277,0.0,1.0
2018-11-15,29.56,30.0,29.46,30.0,1370054,22.0370521417515,22.36507321558,21.9625018976995,22.36507321558,1837759.24200274,0.0,1.0
2018-11-16,30.34,30.37,29.38,29.51,1474020,22.6185440453565,22.6409091185721,21.902861702458,21.9997770197255,1977216.86728909,0.0,1.0
2018-11-19,30.5,30.63,30.2,30.39,2049215,22.7378244358396,22.8347397531071,22.5141737036838,22.6558191673825,2748770.34416209,0.0,1.0
2018-11-20,30.44,30.95,30.16,30.44,1611387,22.6930942894085,23.0733005340733,22.4843536060631,22.6930942894085,2161477.83349639,0.0,1.0
2018-11-21,30.33,30.62,30.19,30.37,1673797,22.6110890209513,22.827284728702,22.5067186792786,22.6409091185721,2245193.18653605,0.0,1.0
2018-11-23,30.28,30.35,29.93,30.25,478900,22.5738138989254,22.6259990697617,22.3128880447436,22.5514488257098,642385.556332167,0.0,1.0
2018-11-26,29.81,30.39,29.72,30.29,1152888,22.2234277518813,22.6558191673825,22.1563325322346,22.5812689233306,1546457.71407116,0.0,1.0
2018-11-27,30.39,30.49,29.77,29.86,1925144,22.6558191673825,22.7303694114344,22.1936076542605,22.2607028739073,2582344.32962943,0.0,1.0
2018-11-28,30.45,30.69,30.22,30.29,852625,22.7005493138137,22.8794698995383,22.5290837524942,22.5812689233306,1143691.76230469,0.0,1.0
2018-11-29,30.74,30.85,30.23,30.5,1187153,22.9167450215643,22.9987502900214,22.5365387768994,22.7378244358396,1592420.00492044,0.0,1.0
2018-11-30,31.14,31.16,30.73,30.77,1857557,23.214945997772,23.2298560465824,22.9092899971591,22.9391100947799,2491684.6666605,0.0,1.0
2018-12-03,31.37,31.41,31.04,31.13,1663229,23.3864115590915,23.4162316567122,23.1403957537201,23.2074909733668,2231017.51194987,0.0,1.0
2018-12-04,31.42,31.74,31.32,31.42,1825506,23.4236866811174,23.6622474620836,23.3491364370655,23.4236866811174,2448692.18500253,0.0,1.0
2018-12-06,32.39,32.41,31.19,31.28,2202831,24.1468240484212,24.1617340972316,23.252221119798,23.3193163394447,2954827.3490097,0.0,1.0
2018-12-07,32.14,32.48,31.89,32.29,1617691,23.9604484382913,24.2139192680679,23.7740728281615,24.0722738043692,2169933.87556597,0.0,1.0
2018-12-10,32.12,32.24,31.61,32.15,1496830,23.9455383894809,24.0349986823433,23.5653321448161,23.9679034626965,2007813.68194755,0.0,1.0
2018-12-11,32.2,32.42,32.03,32.14,1220442,24.0051785847225,24.1691891216368,23.8784431698342,23.9604484382913,1637073.11159145,0.0,1.0
2018-12-12,31.1,32.39,31.01,32.35,1608859,23.1851259001512,24.1468240484212,23.1180306805045,24.1170039508004,2158086.83185428,0.0,1.0
2018-12-13,31.44,31.65,31.16,31.16,1180875,23.4385967299278,23.5951522424369,23.2298560465824,23.2298560465824,1583998.8386589,0.0,1.0
2018-12-14,31.39,31.59,31.22,31.49,1279430,23.4013216079018,23.5504220960057,23.2745861930136,23.4758718519538,1716198.27174372,0.0,1.0
2018-12-17,30.17,31.5,30.07,31.45,1351515,22.4918086304683,23.483326876359,22.4172583864163,23.446051754333,1812891.4495015,0.0,1.0
2018-12-18,30.3,30.64,30.16,30.16,1730195,22.5887239477358,22.8421947775123,22.4843536060631,22.4843536060631,2320844.17965783,0.0,1.0
2018-12-19,30.14,30.44,30.02,30.3,1950340,22.4694435572527,22.6930942894085,22.3799832643904,22.5887239477358,2616141.67036308,0.0,1.0
2018-12-20,29.77,30.26,29.57,30.18,1623249,22.1936076542605,22.558903850115,22.0445071661567,22.4992636548734,2177389.25022058,0.0,1.0
2018-12-21,29.4,30.26,29.38,29.67,2764246,21.9177717512684,22.558903850115,21.902861702458,22.1190574102086,3707896.64762783,0.0,1.0
2018-12-24,28.45,29.54,28.42,29.37,856194,21.209544432775,22.0221420929411,21.1871793595594,21.8954066780528,1148479.13764515,0.0,1.0
2018-12-26,29.11,29.14,28.35,28.49,1305900,21.7015760435178,21.7239411167333,21.1349941887231,21.2393645303958,1751704.52707074,0.0,1.0
2018-12-27,29.02,29.07,28.36,29.02,1587221,21.634480823871,21.671755945897,21.1424492131283,21.634480823871,2129062.11131155,0.0,1.0
2018-12-28,29.1,29.43,28.82,29.23,1407245,21.6941210191126,21.9401368244839,21.4853803357672,21.7910363363801,1887646.40263241,0.0,1.0
2018-12-31,28.69,29.02,28.38,28.91,1891389,21.6270257994658,21.8757855943011,21.3933423558327,21.7928656626893,2509080.57877012,0.32,1.0
2019-01-02,28.07,28.92,27.97,28.51,1475413,21.1596589121996,21.8004038382904,21.0842771561889,21.4913386386466,1957254.74979761,0.0,1.0
2019-01-03,28.36,28.72,28.08,28.08,1263038,21.3782660046306,21.649640326269,21.1671970878006,21.1671970878006,1675522.12477108,0.0,1.0
2019-01-04,28.13,28.7,28.09,28.37,1400083,21.204887965806,21.6345639750669,21.1747352634017,21.3858041802316,1857323.4083344,0.0,1.0
2019-01-07,28.15,28.48,28.08,28.22,1907116,21.2199643170081,21.4687241118434,21.1671970878006,21.2727315462156,2529943.71705755,0.0,1.0
2019-01-08,28.9,28.94,28.17,28.17,1884120,21.7853274870883,21.8154801894925,21.2350406682103,21.2350406682103,2499437.66198934,0.0,1.0
2019-01-09,28.37,28.84,28.09,28.47,1984717,21.3858041802316,21.7400984334819,21.1747352634017,21.4611859362423,2632887.72381298,0.0,1.0
2019-01-10,28.79,28.89,28.33,28.42,2064642,21.7024075554765,21.7777893114872,21.3556514778274,21.423495058237,2738914.70464991,0.0,1.0
2019-01-11,28.7,28.97,28.54,28.88,1063121,21.6345639750669,21.8380947162957,21.5139531654498,21.7702511358861,1410316.04497153,0.0,1.0
2019-01-14,28.77,29.21,28.57,28.7,1662584,21.6873312042744,22.0190109307214,21.536567692253,21.6345639750669,2205552.22906231,0.0,1.0
2019-01-15,29.42,29.52,28.77,28.82,1213678,22.1773126183438,22.2526943743545,21.6873312042744,21.7250220822797,1610042.09006215,0.0,1.0
2019-01-16,29.42,29.54,29.16,29.24,960092,22.1773126183438,22.2677707255567,21.9813200527161,22.0416254575246,1273639.73832594,0.0,1.0
2019-01-17,29.41,29.59,29.15,29.33,924189,22.1697744427428,22.305461603562,21.973781877115,22.1094690379342,1226011.50319314,0.0,1.0
2019-01-18,29.25,29.52,29.2,29.35,993504,22.0491636331257,22.2526943743545,22.0114727551203,22.1245453891364,1317963.46036189,0.0,1.0
2019-01-22,29.19,29.4,28.95,29.3,1092381,22.0039345795193,22.1622362671417,21.8230183650936,22.086854511131,1449131.80298578,0.0,1.0
2019-01-23,29.07,29.27,28.72,29.18,1190317,21.9134764723064,22.0642399843278,21.649640326269,21.9963964039182,1579051.83295447,0.0,1.0
2019-01-24,29.1,29.22,28.94,29.12,720252,21.9360909991096,22.0265491063225,21.8154801894925,21.9511673503118,955472.568054662,0.0,1.0
2019-01-25,29.48,29.49,29.05,29.12,816560,22.2225416719502,22.2300798475513,21.8984001211043,21.9511673503118,1083232.92426917,0.0,1.0
2019-01-28,29.91,30.0,29.3,29.45,1361261,22.5466832227962,22.6145268032058,22.086854511131,22.199927145147,1805822.8834667,0.0,1.0
2019-01-29,30.61,30.61,29.82,29.96,1793053,23.074355514871,23.074355514871,22.4788396423866,22.5843741008015,2378629.91642941,0.0,1.0
2019-01-30,30.62,30.97,30.48,30.48,1739846,23.0818936904721,23.3457298365095,22.9763592320571,22.9763592320571,2308046.52488244,0.0,1.0
2019-01-31,30.95,30.98,30.42,30.59,1486949,23.3306534853073,23.3532680121105,22.9311301784507,23.0592791636689,1972558.18740706,0.0,1.0
2019-02-01,30.5,31.07,30.14,30.89,1279086,22.9914355832592,23.4211115925202,22.7200612616208,23.2854244317009,1696811.09553707,0.0,1.0
2019-02-04,30.59,30.59,30.18,30.42,822282,23.0592791636689,23.0592791636689,22.7502139640251,22.9311301784507,1090823.6203511,0.0,1.0
2019-02-05,30.75,30.77,30.39,30.65,1013791,23.179889973286,23.1949663244881,22.9085156516475,23.1045082172753,1344875.8076905,0.0,1.0
2019-02-06,30.83,30.85,30.58,30.75,1499231,23.2401953780945,23.2552717292966,23.0517409880678,23.179889973286,1988851.25439035,0.0,1.0
2019-02-07,31.21,31.3,30.69,30.79,1092768,23.5266460509351,23.5944896313447,23.1346609196796,23.2100426756902,1449645.18980573,0.0,1.0
2019-02-08,31.34,31.56,31.17,31.27,1753712,23.624642333749,23.7904821969725,23.4964933485308,23.5718751045415,2326440.89605898,0.0,1.0
2019-02-11,31.19,31.43,31.12,31.25,1912122,23.511569699733,23.6924859141586,23.4588024705255,23.5567987533394,2536584.58119354,0.0,1.0
2019-02-12,30.88,31.21,30.66,31.18,1283141,23.2778862560999,23.5266460509351,23.1120463928763,23.5040315241319,1702190.38120855,0.0,1.0
2019-02-13,31.05,31.1,30.7,30.79,822745,23.406035241318,23.4437261193234,23.1421990952806,23.2100426756902,1091437.82732173,0.0,1.0
2019-02-14,31.13,31.21,30.88,31.15,1038445,23.4663406461266,23.5266460509351,23.2778862560999,23.4814169973287,1377581.33394079,0.0,1.0
2019-02-15,31.21,31.23,31.04,31.18,1125447,23.5266460509351,23.5417224021373,23.3984970657169,23.5040315241319,1492996.52801993,0.0,1.0
2019-02-19,31.24,31.28,31.1,31.24,1089468,23.5492605777383,23.5794132801426,23.4437261193234,23.5492605777383,1445267.47273645,0.0,1.0
2019-02-20,30.48,31.11,30.4,31.1,1455313,22.9763592320571,23.4512642949244,22.9160538272486,23.4437261193234,1930590.47310293,0.0,1.0
2019-02-21,29.6,30.36,29.36,30.36,3267162,22.3129997791631,22.8859011248443,22.1320835647374,22.8859011248443,4334154.80469418,0.0,1.0
2019-02-22,30.22,30.51,29.26,29.64,1663102,22.7803666664293,22.9989737588603,22.0567018087267,22.3431524815673,2206239.3979841,0.0,1.0
2019-02-25,30.1,30.22,29.68,30.13,2142480,22.6899085592165,22.7803666664293,22.3733051839716,22.7125230860197,2842173.11108577,0.0,1.0
2019-02-26,30.23,30.37,30.0,30.09,1668949,22.7879048420304,22.8934393004454,22.6145268032058,22.6823703836154,2213995.9166823,0.0,1.0
2019-02-27,30.25,30.58,29.92,30.14,2291191,22.8029811932325,23.0517409880678,22.5542213983973,22.7200612616208,3039450.28777945,0.0,1.0
2019-02-28,30.64,31.07,30.12,30.2,2083936,23.0969700416742,23.4211115925202,22.7049849104186,22.7652903152272,2764509.75711495,0.0,1.0
2019-03-01,30.42,30.59,29.92,30.59,1569186,22.9311301784507,23.0592791636689,22.5542213983973,23.0592791636689,2081652.22335435,0.0,1.0
2019-03-04,30.67,30.75,30.21,30.52,1282208,23.1195845684774,23.179889973286,22.7728284908283,23.0065119344614,1700952.68120079,0.0,1.0
2019-03-05,30.75,30.92,30.58,30.58,1518910,23.179889973286,23.3080389585041,23.0517409880678,23.0517409880678,2014957.04051346,0.0,1.0
2019-03-06,30.48,30.88,30.48,30.74,1253419,22.9763592320571,23.2778862560999,22.9763592320571,23.1723517976849,1662761.74280461,0.0,1.0
2019-03-07,30.4,30.77,30.32,30.59,1232620,22.9160538272486,23.1949663244881,22.85574842244,23.0592791636689,1635170.18603979,0.0,1.0
2019-03-08,30.6,30.75,30.32,30.47,1055526,23.0668173392699,23.179889973286,22.85574842244,22.968821056456,1400240.66280755,0.0,1.0
2019-03-11,31.03,31.04,30.53,30.53,852615,23.3909588901159,23.3984970657169,23.0140501100625,23.0140501100625,1131062.79970333,0.0,1.0
2019-03-12,31.16,31.31,31.05,31.11,950959,23.4889551729298,23.6020278069458,23.406035241318,23.4512642949244,1261524.07469148,0.0,1.0
2019-03-13,31.32,31.54,31.06,31.25,1233594,23.6095659825469,23.7754058457704,23.4135734169191,23.5567987533394,1636462.2758657,0.0,1.0
2019-03-14,31.49,31.56,31.21,31.39,1513155,23.737714967765,23.7904821969725,23.5266460509351,23.6623332117544,2007322.56726084,0.0,1.0
2019-03-15,31.39,31.59,31.31,31.59,1834799,23.6623332117544,23.8130967237757,23.6020278069458,23.8130967237757,2434009.36393668,0.0,1.0
2019-03-18,31.12,31.42,30.91,31.34,1274604,23.4588024705255,23.6849477385576,23.3005007829031,23.624642333749,1690865.35980843,0.0,1.0
2019-03-19,31.06,31.2,30.94,31.16,1343915,23.4135734169191,23.519107875334,23.3231153097063,23.4889551729298,1782812.01065346,0.0,1.0
2019-03-20,31.5,31.66,30.77,31.08,2534553,23.7452531433661,23.8658639529832,23.1949663244881,23.4286497681212,3362289.67608649,0.0,1.0
2019-03-21,31.98,32.15,31.71,31.95,1768291,24.1070855722174,24.2352345574356,23.9035548309885,24.0844710454142,2345781.11943867,0.0,1.0
2019-03-22,32.1,32.4,31.94,32.05,1799720,24.1975436794302,24.4236889474623,24.0769328698131,24.1598528014249,2387474.23149028,0.0,1.0
2019-03-25,32.31,32.36,31.98,32.1,1578669,24.3558453670527,24.393536245058,24.1070855722174,24.1975436794302,2094232.19031433,0.0,1.0
2019-03-26,32.3,32.44,32.15,32.32,1342932,24.3483071914516,24.4538416498666,24.2352345574356,24.3633835426537,1781507.98159919,0.0,1.0
2019-03-27,32.06,32.41,31.99,32.27,1426314,24.1673909770259,24.4312271230633,24.1146237478185,24.3256926646484,1892120.95271144,0.0,1.0
2019-03-28,32.43,32.49,32.0,32.0,1207542,24.4463034742655,24.4915325278719,24.1221619234195,24.1221619234195,1601902.18947516,0.0,1.0
2019-03-29,32.04,32.18,31.83,32.16,1882221,24.393536245058,24.5001247305233,24.2336535168601,24.4848978040283,2472227.07827848,0.32,1.0
2019-04-01,32.05,32.06,31.52,32.0,1248098,24.4011497083055,24.4087631715531,23.9976361561869,24.3630823920679,1639330.17002,0.0,1.0
2019-04-02,32.25,32.33,31.67,32.07,1286019,24.553418973256,24.6143266792361,24.1118381048997,24.4163766348006,1689137.98909937,0.0,1.0
2019-04-03,32.2,32.37,31.94,32.25,972679,24.5153516570183,24.6447805322262,24.3174016125828,24.553418973256,1277577.58641139,0.0,1.0
2019-04-04,32.07,32.2,31.91,32.2,1106488,24.4163766348006,24.5153516570183,24.2945612228402,24.5153516570183,1453330.71695098,0.0,1.0
2019-04-05,32.21,32.24,31.92,31.99,898322,24.5229651202659,24.5458055100084,24.3021746860878,24.3554689288204,1179912.44036342,0.0,1.0
2019-04-08,31.82,32.16,31.73,32.12,818953,24.2260400536125,24.4848978040283,24.1575188843849,24.4544439510382,1075664.21925874,0.0,1.0
2019-04-09,31.8,32.07,31.78,31.82,836835,24.2108131271175,24.4163766348006,24.1955862006225,24.2260400536125,1099151.55927554,0.0,1.0
2019-04-10,32.07,32.13,31.87,31.94,1213328,24.4163766348006,24.4620574142857,24.2641073698501,24.3174016125828,1593661.07191104,0.0,1.0
2019-04-11,31.99,32.22,31.82,32.11,922011,24.3554689288204,24.5305785835134,24.2260400536125,24.4468304877907,1211027.05828413,0.0,1.0
2019-04-12,32.16,32.2,31.7,31.91,814549,24.4848978040283,24.5153516570183,24.1346784946423,24.2945612228402,1069879.72952414,0.0,1.0
2019-04-15,31.81,32.23,31.75,32.18,1101379,24.218426590365,24.5381920467609,24.1727458108799,24.5001247305233,1446620.23601228,0.0,1.0
2019-04-16,31.1,31.85,30.99,31.77,1541568,23.677870699791,24.2488804433551,23.5941226040683,24.1879727373749,2024792.06884187,0.0,1.0
2019-04-17,30.8,31.17,30.73,31.17,1915981,23.4494668023654,23.7311649425237,23.3961725596327,23.7311649425237,2516569.57905957,0.0,1.0
2019-04-18,31.18,31.28,30.72,30.85,1426581,23.7387784057712,23.8149130382464,23.3885590963852,23.487534118603,1873760.93325789,0.0,1.0
2019-04-22,30.62,31.14,30.32,31.14,1097941,23.31242446391,23.7083245527811,23.0840205664844,23.7083245527811,1442104.55124672,0.0,1.0
2019-04-23,31.0,31.06,30.7,30.77,1239651,23.6017360673158,23.6474168468009,23.3733321698902,23.4266264126228,1628235.35058582,0.0,1.0
2019-04-24,31.45,31.6,30.98,31.11,1523106,23.9443419134543,24.0585438621671,23.5865091408208,23.6854841630385,2000542.92045855,0.0,1.0
2019-04-25,31.45,31.6,31.09,31.34,1752156,23.9443419134543,24.0585438621671,23.6702572365435,23.8605938177315,2301391.55209091,0.0,1.0
2019-04-26,31.9,31.995,30.955,31.45,1537650,24.2869477595927,24.3592756604442,23.567475482702,23.9443419134543,2019645.92197989,0.0,1.0
2019-04-29,31.63,32.0,31.54,31.83,2112307,24.0813842519096,24.3630823920679,24.0128630826819,24.2336535168601,2774436.45726894,0.0,1.0
2019-04-30,31.91,32.09,31.57,31.64,1101430,24.2945612228402,24.4316035612956,24.0357034724245,24.0889977151572,1446687.22261003,0.0,1.0
2019-05-01,32.22,32.56,31.73,31.96,1874367,24.5305785835134,24.7894363339291,24.1575188843849,24.3326285390778,2461911.14222591,0.0,1.0
2019-05-02,32.28,32.61,32.14,32.23,2051031,24.5762593629985,24.8275036501667,24.4696708775332,24.5381920467609,2693952.71681094,0.0,1.0
2019-05-03,32.47,32.66,32.21,32.31,1155021,24.7209151647014,24.8655709664043,24.5229651202659,24.5990997527411,1517077.0022119,0.0,1.0
2019-05-06,32.4,32.75,32.17,32.49,1067834,24.6676209219688,24.934092135632,24.4925112672758,24.7361420911965,1402560.12971188,0.0,1.0
2019-05-07,32.04,32.41,31.88,32.38,1172730,24.393536245058,24.6752343852163,24.2717208330977,24.6523939954737,1540337.11318146,0.0,1.0
2019-05-08,32.1,32.39,32.01,32.15,1181515,24.4392170245431,24.6600074587213,24.3706958553154,24.4772843407807,1551875.88300853,0.0,1.0
2019-05-09,32.48,32.54,31.93,32.08,1856528,24.7285286279489,24.7742094074341,24.3097881493353,24.4239900980481,2438480.28110525,0.0,1.0
2019-05-10,32.82,32.96,32.43,32.52,2689499,24.9873863783647,25.09397486383,24.6904613117113,24.758982480939,3532556.62050465,0.0,1.0
2019-05-13,33.04,33.15,32.57,32.57,2367501,25.1548825698101,25.2386306655329,24.7970497971766,24.7970497971766,3109624.25775262,0.0,1.0
2019-05-14,32.87,33.21,32.66,33.02,1160640,25.0254536946023,25.284311445018,24.8655709664043,25.1396556433151,1524457.34912804,0.0,1.0
2019-05-15,32.87,33.21,32.85,32.87,617731,25.0254536946023,25.284311445018,25.0102267681072,25.0254536946023,811366.627665956,0.0,1.0
2019-05-16,32.99,33.13,32.9,32.9,1193467,25.1168152535725,25.2234037390378,25.0482940843448,25.0482940843448,1567574.38920923,0.0,1.0
2019-05-17,33.06,33.08,32.8,32.91,849745,25.1701094963052,25.1853364228002,24.9721594518696,25.0559075475924,1116108.36274367,0.0,1.0
2019-05-20,33.12,33.27,32.97,33.04,910713,25.2157902757903,25.3299922245031,25.1015883270775,25.1548825698101,1196187.5566898,0.0,1.0
2019-05-21,33.26,33.42,32.8,33.22,1016856,25.3223787612556,25.4441941732159,24.9721594518696,25.2919249082655,1335602.42814736,0.0,1.0
2019-05-22,33.32,33.36,33.19,33.31,843936,25.3680595407407,25.3985133937308,25.2690845185229,25.3604460774932,1108478.45791436,0.0,1.0
2019-05-23,33.55,33.63,33.23,33.3,1110637,25.5431691954337,25.6040769014139,25.299538371513,25.3528326142457,1458780.27369686,0.0,1.0
2019-05-24,33.76,33.83,33.63,33.63,1177259,25.7030519236317,25.7563461663643,25.6040769014139,25.6040769014139,1546285.78575366,0.0,1.0
2019-05-28,33.61,34.0,33.54,33.89,1713855,25.5888499749188,25.8857750415722,25.5355557321862,25.8020269458494,2251084.61718522,0.0,1.0
2019-05-29,33.29,33.62,33.15,33.59,2248842,25.3452191509982,25.5964634381664,25.2386306655329,25.5736230484238,2953770.08713107,0.0,1.0
2019-05-30,33.34,33.55,33.21,33.34,1301468,25.3832864672358,25.5431691954337,25.284311445018,25.3832864672358,1709429.67436498,0.0,1.0
2019-05-31,33.72,33.88,33.24,33.24,1141426,25.6725980706416,25.7944134826019,25.3071518347606,25.3071518347606,1499220.47679369,0.0,1.0
2019-06-03,33.62,33.9,33.4,33.85,943992,25.5964634381664,25.809640409097,25.4289672467209,25.7715730928594,1239898.28191177,0.0,1.0
2019-06-04,33.39,33.55,33.08,33.54,844803,25.4213537834734,25.5431691954337,25.1853364228002,25.5355557321862,1109617.23007601,0.0,1.0
2019-06-05,34.26,34.27,33.53,33.58,918430,26.0837250860077,26.0913385492552,25.5279422689387,25.5660095851763,1206323.54835235,0.0,1.0
2019-06-06,33.8,34.31,33.58,34.24,1513034,25.7335057766217,26.1217924022453,25.5660095851763,26.0684981595127,1987313.72413548,0.0,1.0
2019-06-07,34.01,34.32,33.87,34.01,1063826,25.8933885048197,26.1294058654928,25.7868000193544,25.8933885048197,1397295.77120683,0.0,1.0
2019-06-10,33.88,34.09,33.67,34.09,621361,25.7944134826019,25.9542962107999,25.634530754404,25.9542962107999,816134.497270085,0.0,1.0
2019-06-11,34.07,34.14,33.68,33.99,844709,25.9390692843048,25.9923635270375,25.6421442176515,25.8781615783247,1109493.76458213,0.0,1.0
2019-06-12,33.99,34.49,33.97,34.16,1070497,25.8781615783247,26.2588347407007,25.8629346518296,26.0075904535325,1406057.88088427,0.0,1.0
2019-06-13,34.01,34.2,33.93,33.94,814039,25.8933885048197,26.0380443065226,25.8324807988395,25.840094262087,1069209.8635467,0.0,1.0
2019-06-14,33.98,34.2,33.84,34.03,703064,25.8705481150771,26.0380443065226,25.7639596296118,25.9086154313147,923448.340318583,0.0,1.0
2019-06-17,34.26,34.38,34.04,34.04,1275683,26.0837250860077,26.175086644978,25.9162288945623,25.9162288945623,1675562.03862327,0.0,1.0
2019-06-18,34.2,34.53,33.81,34.41,978359,26.0380443065226,26.2892885936908,25.7411192398693,26.1979270347205,1285038.05455229,0.0,1.0
2019-06-19,34.2,34.36,33.73,34.04,750139,26.0380443065226,26.1598597184829,25.6802115338891,25.9162288945623,985279.596961643,0.0,1.0
2019-06-20,34.49,34.51,34.17,34.27,1469764,26.2588347407007,26.2740616671958,26.01520391678,26.0913385492552,1930480.1930692,0.0,1.0
2019-06-21,34.16,34.38,33.91,34.38,1887175,26.0075904535325,26.175086644978,25.8172538723445,26.175086644978,2478733.97249855,0.0,1.0
2019-06-24,34.12,34.29,34.02,34.27,975810,25.9771366005424,26.1065654757503,25.9010019680672,26.0913385492552,1281690.03812779,0.0,1.0
2019-06-25,33.6,34.33,33.6,34.15,1880800,25.5812365116713,26.1370193287404,25.5812365116713,25.999976990285,2470360.64778056,0.0,1.0
2019-06-26,33.26,33.58,32.88,33.51,1229066,25.3223787612556,25.5660095851763,25.0330671578498,25.5127153424436,1614332.3478972,0.0,1.0
2019-06-27,33.51,33.61,33.35,33.36,979074,25.5127153424436,25.5888499749188,25.3908999304833,25.3985133937308,1285977.1803834,0.0,1.0
2019-06-28,33.44,33.6,33.16,33.16,2091004,25.7030519236317,25.8260330333141,25.4878349816874,25.4878349816874,2720423.00532069,0.32,1.0
2019-07-01,33.21,33.54,32.71,33.54,1154700,25.5262665784631,25.7799151171832,25.1419506107055,25.7799151171832,1502279.50029929,0.0,1.0
2019-07-02,34.07,34.1,33.35,33.41,1286770,26.1872900430063,26.2103490010718,25.6338750494353,25.6799929655662,1674104.26309874,0.0,1.0
2019-07-03,34.43,34.54,34.09,34.09,665302,26.4639975397918,26.5485470526985,26.2026626817166,26.2026626817166,865566.429469227,0.0,1.0
2019-07-05,34.35,34.51,33.83,34.25,666379,26.4025069849506,26.525488094633,26.0028183784826,26.3256437913991,866967.62027361,0.0,1.0
2019-07-08,34.66,34.82,34.36,34.36,1503507,26.6407828849603,26.7637639946428,26.4101933043057,26.4101933043057,1956081.87811248,0.0,1.0
2019-07-09,34.85,34.94,34.65,34.73,695653,26.7868229527082,26.8559998269046,26.6330965656052,26.6945871204464,905053.469491384,0.0,1.0
2019-07-10,35.03,35.13,34.61,34.91,1009422,26.925176701101,27.0020398946525,26.6023512881846,26.8329408688391,1313270.96020707,0.0,1.0
2019-07-11,34.93,35.23,34.77,35.0,884174,26.8483135075495,27.078903088204,26.725332397867,26.9021177430355,1150321.7068482,0.0,1.0
2019-07-12,34.95,35.09,34.81,34.94,590869,26.8636861462598,26.9712946172319,26.7560776752876,26.8559998269046,768728.142428629,0.0,1.0
2019-07-15,34.75,35.04,34.67,34.99,1724793,26.7099597591567,26.9328630204561,26.6484692043155,26.8944314236804,2243977.80043276,0.0,1.0
2019-07-16,34.46,34.69,34.39,34.69,1532916,26.4870564978573,26.6638418430258,26.4332522623712,26.6638418430258,1994343.3640606,0.0,1.0
2019-07-17,34.56,34.72,34.31,34.56,819991,26.5639196914088,26.6869008010912,26.37176170753,26.5639196914088,1066818.80118638,0.0,1.0
2019-07-18,34.44,34.6,34.24,34.58,914509,26.471683859147,26.5946649688294,26.3179574720439,26.5792923301191,1189787.93066528,0.0,1.0
2019-07-19,33.3,34.34,33.2,34.05,2093279,25.5954434526595,26.3948206655954,25.518580259108,26.171917404296,2723382.80948038,0.0,1.0
2019-07-22,33.24,33.49,33.11,33.32,1383284,25.5493255365286,25.7414835204074,25.4494033849116,25.6108160913698,1799670.21416125,0.0,1.0
2019-07-23,33.41,33.53,33.04,33.26,1184261,25.6799929655662,25.772228797828,25.3955991494255,25.5646981752389,1540738.74019566,0.0,1.0
2019-07-24,33.36,33.67,33.27,33.55,1337086,25.6415613687904,25.8798372688002,25.5723844945941,25.7876014365383,1739566.02402111,0.0,1.0
2019-07-25,33.45,33.51,33.13,33.46,1764262,25.7107382429868,25.7568561591177,25.4647760236219,25.718424562342,2295327.47532435,0.0,1.0
2019-07-26,33.36,33.77,33.02,33.3,2127561,25.6415613687904,25.9567004623517,25.3802265107152,25.5954434526595,2767984.1308879,0.0,1.0
2019-07-29,33.69,33.85,33.33,33.55,1042177,25.8952099075105,26.0181910171929,25.618502410725,25.7876014365383,1355885.63504236,0.0,1.0
2019-07-30,33.64,34.4,33.39,33.93,911001,25.8567783107347,26.4409385817263,25.6646203268559,26.0796815720342,1185223.9777017,0.0,1.0
2019-07-31,33.95,34.33,33.72,33.78,1352297,26.0950542107445,26.3871343462403,25.9182688655759,25.9643867817069,1759355.7299872,0.0,1.0
2019-08-01,34.48,34.7,33.83,34.09,1875582,26.5024291365676,26.6715281623809,26.0028183784826,26.2026626817166,2440156.22216189,0.0,1.0
2019-08-02,34.82,34.91,34.47,34.55,1253936,26.7637639946428,26.8329408688391,26.4947428172124,26.5562333720536,1631386.80825087,0.0,1.0
2019-08-05,34.37,34.91,34.05,34.88,1511871,26.4178796236609,26.8329408688391,26.171917404296,26.8098819107737,1966963.54931756,0.0,1.0
2019-08-06,34.48,34.92,34.22,34.27,1283852,26.5024291365676,26.8406271881943,26.3025848333336,26.3410164301094,1670307.90769744,0.0,1.0
2019-08-07,34.88,35.17,34.34,34.57,1928238,26.8098819107737,27.0327851720731,26.3948206655954,26.571606010764,2508662.35307707,0.0,1.0
2019-08-08,35.04,35.17,34.71,34.89,1222411,26.9328630204561,27.0327851720731,26.6792144817361,26.8175682301288,1590372.37918105,0.0,1.0
2019-08-09,35.26,35.36,35.0,35.15,1787515,27.1019620462695,27.178825239821,26.9021177430355,27.0174125333628,2325579.9263683,0.0,1.0
2019-08-12,35.27,35.52,35.14,35.3,1503043,27.1096483656247,27.3018063495035,27.0097262140077,27.1327073236901,1955478.20816518,0.0,1.0
2019-08-13,35.15,35.41,34.87,35.2,739634,27.0174125333628,27.2172568365968,26.8021955914185,27.0558441301386,962273.314215263,0.0,1.0
2019-08-14,34.78,35.4,34.78,35.19,891344,26.7330187172222,27.2095705172416,26.7330187172222,27.0481578107834,1159649.96874926,0.0,1.0
2019-08-15,35.26,35.4,34.88,34.9,775356,27.1019620462695,27.2095705172416,26.8098819107737,26.825254549484,1008748.09407989,0.0,1.0
2019-08-16,35.24,35.4,35.15,35.24,1015631,27.0865894075592,27.2095705172416,27.0174125333628,27.0865894075592,1321348.94879057,0.0,1.0
2019-08-19,35.38,35.48,35.04,35.22,1131878,27.1941978785313,27.2710610720829,26.9328630204561,27.0712167688489,1472587.78577965,0.0,1.0
2019-08-20,35.13,35.73,35.1,35.6,1555042,27.0020398946525,27.4632190559617,26.9789809365871,27.3632969043447,2023129.57365931,0.0,1.0
2019-08-21,35.27,35.54,34.92,35.22,1392992,27.1096483656247,27.3171789882138,26.8406271881943,27.0712167688489,1812300.44659297,0.0,1.0
2019-08-22,35.41,35.52,35.13,35.3,700922,27.2172568365968,27.3018063495035,27.0020398946525,27.1327073236901,911908.50602648,0.0,1.0
2019-08-23,35.17,35.73,35.09,35.44,1230958,27.0327851720731,27.4632190559617,26.9712946172319,27.2403157946623,1601492.13573172,0.0,1.0
2019-08-26,35.4,35.42,35.06,35.25,1026719,27.2095705172416,27.224943155952,26.9482356591664,27.0942757269144,1335774.57891035,0.0,1.0
2019-08-27,35.56,35.81,35.48,35.53,1275115,27.3325516269241,27.5247096108029,27.2710610720829,27.3094926688586,1658940.95871146,0.0,1.0
2019-08-28,35.49,35.72,35.38,35.66,871528,27.278747391438,27.4555327366065,27.1941978785313,27.4094148204756,1133869.09875885,0.0,1.0
2019-08-29,35.68,35.74,35.4,35.51,1376808,27.4247874591859,27.4709053753169,27.2095705172416,27.2941200301483,1791244.85515551,0.0,1.0
2019-08-30,35.89,35.98,35.56,35.75,1197743,27.5862001656441,27.6553770398405,27.3325516269241,27.478591694672,1558278.99500041,0.0,1.0
2019-09-03,35.9,36.32,35.77,35.92,1530417,27.5938864849993,27.9167118979157,27.4939643333823,27.6092591237096,1991092.13302982,0.0,1.0
2019-09-04,36.31,36.31,35.92,35.94,1896229,27.9090255785606,27.9090255785606,27.6092591237096,27.6246317624199,2467018.2338036,0.0,1.0
2019-09-05,35.91,36.18,35.44,36.18,2251738,27.6015728043545,27.8091034269436,27.2403157946623,27.8091034269436,2929539.99951928,0.0,1.0
2019-09-06,35.98,36.02,35.67,35.89,1729490,27.6553770398405,27.6861223172611,27.4171011398308,27.5862001656441,2250088.65763628,0.0,1.0
2019-09-09,35.78,35.99,35.58,35.91,1763549,27.5016506527375,27.6630633591957,27.3479242656344,27.6015728043545,2294399.85318551,0.0,1.0
2019-09-10,35.06,35.59,34.71,35.55,1158816,26.9482356591664,27.3556105849896,26.6792144817361,27.3248653075689,1507634.46905588,0.0,1.0
2019-09-11,35.27,35.4,34.77,34.89,946313,27.1096483656247,27.2095705172416,26.725332397867,26.8175682301288,1231165.34231118,0.0,1.0
2019-09-12,35.29,35.89,35.22,35.61,1076276,27.125021004335,27.5862001656441,27.0712167688489,27.3709832236999,1400248.87110428,0.0,1.0
2019-09-13,34.9,35.3,34.78,35.12,1405087,26.825254549484,27.1327073236901,26.7330187172222,26.9943535752974,1828036.19661992,0.0,1.0
2019-09-16,35.11,35.13,34.65,34.86,1357301,26.9866672559422,27.0020398946525,26.6330965656052,26.7945092720634,1765865.99812568,0.0,1.0
2019-09-17,35.93,35.94,35.19,35.22,1224512,27.6169454430648,27.6246317624199,27.0481578107834,27.0712167688489,1593105.80711049,0.0,1.0
2019-09-18,35.73,36.17,35.41,36.07,969483,27.4632190559617,27.8014171075884,27.2172568365968,27.7245539140369,1261309.80929129,0.0,1.0
2019-09-19,35.76,35.92,35.59,35.87,699975,27.4862780140272,27.6092591237096,27.3556105849896,27.5708275269338,910676.446888362,0.0,1.0
2019-09-20,35.62,35.95,35.5,35.83,1984603,27.378669543055,27.6323180817751,27.2864337107932,27.5400822495132,2581993.94053214,0.0,1.0
2019-09-23,35.33,35.64,35.28,35.55,1010713,27.1557662817556,27.3940421817653,27.1173346849798,27.3248653075689,1314950.56775439,0.0,1.0
2019-09-24,35.36,35.59,35.11,35.39,1026068,27.178825239821,27.3556105849896,26.9866672559422,27.2018841978865,1334927.6195662,0.0,1.0
2019-09-25,35.15,35.43,35.08,35.34,1228733,27.0174125333628,27.2326294753071,26.9636082978768,27.1634526011107,1598597.38221291,0.0,1.0
2019-09-26,35.3,35.41,35.1,35.23,1027697,27.1327073236901,27.2172568365968,26.9789809365871,27.078903088204,1337046.96944581,0.0,1.0
2019-09-27,35.05,35.37,34.86,35.31,1350466,26.9405493398113,27.1865115591762,26.7945092720634,27.1403936430453,1756973.57551847,0.0,1.0
2019-09-30,34.9,35.15,34.74,34.74,1454661,27.0712167688489,27.2651366597432,26.9471080386765,26.9471080386765,1875337.53408598,0.32,1.0
2019-10-01,34.35,34.96,34.1,34.85,1624473,26.6445930088814,27.1177575426635,26.450673117987,27.03243279067,2094257.83052494,0.0,1.0
2019-10-02,34.56,34.78,34.32,34.4,1461564,26.8074857172326,26.9781352212196,26.621322621974,26.6833769870602,1884236.82745934,0.0,1.0
2019-10-03,35.14,35.27,34.63,34.64,1229372,27.2573798641075,27.3582182073725,26.861783286683,26.8695400823188,1584896.72504751,0.0,1.0
2019-10-04,35.19,35.34,34.98,35.18,1120681,27.2961638422863,27.4125157768229,27.1332711339351,27.2884070466506,1444773.1416715,0.0,1.0
2019-10-07,35.01,35.23,34.95,35.12,1258688,27.1565415208424,27.3271910248294,27.1100007470278,27.2418662728359,1622690.68195518,0.0,1.0
2019-10-08,35.16,35.49,34.69,35.12,969448,27.272893455379,27.5288677113595,26.9083240604977,27.2418662728359,1249804.74608488,0.0,1.0
2019-10-09,34.99,35.41,34.96,35.25,969936,27.1410279295709,27.4668133462733,27.1177575426635,27.342704616101,1250433.87185139,0.0,1.0
2019-10-10,34.73,35.02,34.66,34.96,1406121,26.9393512430408,27.1642983164782,26.8850536735903,27.1177575426635,1812760.14739276,0.0,1.0
2019-10-11,34.54,34.98,34.5,34.81,1421718,26.7919721259611,27.1332711339351,26.760944943418,27.0014056081269,1832867.67727026,0.0,1.0
2019-10-14,34.67,34.7,34.41,34.64,869458,26.8928104692261,26.9160808561334,26.691133782696,26.8695400823188,1120898.42355801,0.0,1.0
2019-10-15,34.39,34.8,34.17,34.73,1051525,26.6756201914245,26.9936488124912,26.5049706874374,26.9393512430408,1355617.76972762,0.0,1.0
2019-10-16,34.35,34.45,34.14,34.33,790286,26.6445930088814,26.7221609652391,26.4817003005301,26.6290794176098,1018830.50309499,0.0,1.0
2019-10-17,34.41,34.5,34.33,34.33,996857,26.691133782696,26.760944943418,26.6290794176098,26.6290794176098,1285140.21357302,0.0,1.0
2019-10-18,34.39,34.48,34.2,34.4,941542,26.6756201914245,26.7454313521464,26.5282410743448,26.6833769870602,1213828.55010093,0.0,1.0
2019-10-21,34.92,35.12,34.44,35.11,2430676,27.0867303601204,27.2418662728359,26.7144041696033,27.2341094772001,3133608.40498368,0.0,1.0
2019-10-22,34.33,35.07,34.29,34.93,2462525,26.6290794176098,27.203082294657,26.5980522350667,27.0944871557562,3174667.88559332,0.0,1.0
2019-10-23,34.34,34.64,34.17,34.38,1708645,26.6368362132456,26.8695400823188,26.5049706874374,26.6678633957887,2202771.71171038,0.0,1.0
2019-10-24,34.3,34.52,34.2,34.38,1817749,26.6058090307025,26.7764585346895,26.5282410743448,26.6678633957887,2343427.73144207,0.0,1.0
2019-10-25,32.0,33.67,31.94,33.15,3848018,24.8217460344746,26.1171309056488,24.77520526066,25.7137775325886,4960834.57742969,0.0,1.0
2019-10-28,32.25,32.31,31.79,32.01,3689593,25.015665925369,25.0622066991836,24.6588533261234,24.8295028301104,4756594.31193994,0.0,1.0
2019-10-29,31.95,32.32,31.835,32.25,2325786,24.7829620562958,25.0699634948194,24.6937589064844,25.015665925369,2998385.04094884,0.0,1.0
2019-10-30,31.73,31.97,31.13,31.79,3439803,24.6123125523088,24.7984756475673,24.1469048141624,24.6588533261234,4434567.0061695,0.0,1.0
2019-10-31,31.7,32.12,31.67,31.87,2552159,24.5890421654014,24.9148275821039,24.5657717784941,24.7209076912096,3290223.33427193,0.0,1.0
2019-11-01,31.88,31.94,31.41,31.78,1825380,24.7286644868454,24.77520526066,24.364095091964,24.6510965304876,2353265.55669661,0.0,1.0
2019-11-04,31.65,31.85,31.41,31.73,2175681,24.5502581872226,24.705394099938,24.364095091964,24.6123125523088,2804870.8541012,0.0,1.0
2019-11-05,31.02,31.54,30.96,31.46,1930055,24.0615800621689,24.4649334352291,24.0150392883542,24.4028790701429,2488211.74442038,0.0,1.0
2019-11-06,31.36,31.49,31.08,31.13,1390180,24.3253111137851,24.4261494570502,24.1081208359835,24.1469048141624,1792209.13541756,0.0,1.0
2019-11-07,31.35,31.45,30.97,31.26,1110745,24.3175543181494,24.3951222745071,24.02279608399,24.2477431574274,1431963.72852391,0.0,1.0
2019-11-08,30.98,31.46,30.94,31.38,1153604,24.0305528796258,24.4028790701429,23.9995256970827,24.3408247050567,1487217.21464431,0.0,1.0
2019-11-11,30.89,31.06,30.74,30.86,800818,23.9607417189038,24.0926072447119,23.8443897843672,23.9374713319965,1032408.27476069,0.0,1.0
2019-11-12,30.34,31.15,30.33,30.99,1115904,23.5341179589363,24.1624184054339,23.5263611633005,24.0383096752615,1438614.6707973,0.0,1.0
2019-11-13,30.9,31.05,30.47,30.47,1449663,23.9684985145396,24.0848504490762,23.6349563022013,23.6349563022013,1868894.15174785,0.0,1.0
2019-11-14,31.18,31.19,30.95,31.05,1145469,24.1856887923412,24.193445587977,24.0072824927184,24.0848504490762,1476729.63654895,0.0,1.0
2019-11-15,31.23,31.27,31.02,31.23,849957,24.2244727705201,24.2554999530632,24.0615800621689,24.2244727705201,1095757.88754845,0.0,1.0
2019-11-18,31.31,31.48,31.21,31.28,1732470,24.2865271356063,24.4183926614144,24.2089591792485,24.263256748699,2233486.71455269,0.0,1.0
2019-11-19,31.34,31.53,31.25,31.35,1435676,24.3097975225136,24.4571766395933,24.2399863617916,24.3175543181494,1850862.22122296,0.0,1.0
2019-11-20,31.44,31.68,31.32,31.43,1842775,24.3873654788713,24.5735285741299,24.294283931242,24.3796086832356,2375691.0540499,0.0,1.0
2019-11-21,31.04,31.34,30.99,31.3,1508486,24.0770936534404,24.3097975225136,24.0383096752615,24.2787703399705,1944728.30126278,0.0,1.0
2019-11-22,30.71,31.19,30.6,31.1,1729434,23.8211193974599,24.193445587977,23.7357946454664,24.123634427255,2229572.72720204,0.0,1.0
2019-11-25,30.58,31.0,30.55,30.8,1641838,23.7202810541948,24.0460664708973,23.6970106672875,23.8909305581818,2116644.6521139,0.0,1.0
2019-11-26,30.84,30.95,30.59,30.64,2853281,23.9219577407249,24.0072824927184,23.7280378498306,23.7668218280095,3678427.45120298,0.0,1.0
2019-11-27,30.74,30.91,30.7,30.82,936694,23.8443897843672,23.9762553101753,23.8133626018241,23.9064441494534,1207578.54658448,0.0,1.0
2019-11-29,30.84,30.92,30.73,30.75,819391,23.9219577407249,23.9840121058111,23.8366329887314,23.852146580003,1056352.44046018,0.0,1.0
2019-12-02,30.22,30.91,30.21,30.76,1055790,23.441036411307,23.9762553101753,23.4332796156712,23.8599033756387,1361116.17422384,0.0,1.0
2019-12-03,30.63,30.73,30.25,30.4,1881321,23.7590650323737,23.8366329887314,23.4643067982143,23.5806587327509,2425384.25445115,0.0,1.0
2019-12-04,30.7,30.89,30.35,30.42,1765849,23.8133626018241,23.9607417189038,23.541874754572,23.5961723240225,2276518.65914339,0.0,1.0
2019-12-05,30.95,30.96,30.7,30.7,1647940,24.0072824927184,24.0150392883542,23.8133626018241,23.8133626018241,2124511.30257953,0.0,1.0
2019-12-06,31.25,31.37,30.86,30.99,2692674,24.2399863617916,24.3330679094209,23.9374713319965,24.0383096752615,3471374.16845397,0.0,1.0
2019-12-09,31.25,31.42,31.03,31.33,1676913,24.2399863617916,24.3718518875998,24.0693368578046,24.3020407268778,2161863.06658164,0.0,1.0
2019-12-10,31.0,31.24,30.76,30.9,2444824,24.0460664708973,24.2322295661559,23.8599033756387,23.9684985145396,3151847.89544383,0.0,1.0
2019-12-11,30.54,31.05,30.4,31.04,2114029,23.6892538716517,24.0848504490762,23.5806587327509,24.0770936534404,2725389.58000953,0.0,1.0
2019-12-12,29.95,30.64,29.92,30.5,1982580,23.2316029291411,23.7668218280095,23.2083325422338,23.6582266891086,2555926.56180937,0.0,1.0
2019-12-13,30.22,30.25,29.62,30.0,1566380,23.441036411307,23.4643067982143,22.9756286731606,23.27038690732,2019364.79127548,0.0,1.0
2019-12-16,30.34,30.42,29.97,30.25,1681277,23.5341179589363,23.5961723240225,23.2471165204126,23.4643067982143,2167489.10110016,0.0,1.0
2019-12-17,30.39,30.49,30.18,30.36,2792362,23.5729019371151,23.6504698934729,23.4100092287639,23.5496315502078,3599891.15495321,0.0,1.0
2019-12-18,31.02,31.14,30.47,30.47,2962785,24.0615800621689,24.1546616097981,23.6349563022013,23.6349563022013,3819599.14779244,0.0,1.0
2019-12-19,31.3,31.37,30.8,30.97,2648100,24.2787703399705,24.3330679094209,23.8909305581818,24.02279608399,3413909.71780578,0.0,1.0
2019-12-20,31.69,31.74,31.46,31.57,3006756,24.5812853697657,24.6200693479445,24.4028790701429,24.4882038221364,3876286.21557751,0.0,1.0
2019-12-23,31.27,31.88,31.24,31.74,1763763,24.2554999530632,24.7286644868454,24.2322295661559,24.6200693479445,2273829.40433,0.0,1.0
2019-12-24,31.32,31.42,31.15,31.3,404816,24.294283931242,24.3718518875998,24.1624184054339,24.2787703399705,521885.607161084,0.0,1.0
2019-12-26,31.32,31.41,31.12,31.32,952382,24.294283931242,24.364095091964,24.1391480185266,24.294283931242,1227803.39294714,0.0,1.0
2019-12-27,31.42,31.49,31.37,31.37,872459,24.3718518875998,24.4261494570502,24.3330679094209,24.3330679094209,1124767.28918361,0.0,1.0
2019-12-30,31.37,31.46,31.22,31.38,1075685,24.3330679094209,24.4028790701429,24.2167159748843,24.3408247050567,1386764.65193834,0.0,1.0
2019-12-31,31.48,31.5,31.03,31.07,2126158,24.6743669173949,24.6900431352586,24.3216520154627,24.35300445119,2712590.52214283,0.33,1.0
2020-01-02,31.28,31.67,31.07,31.56,2916492,24.5176047387584,24.8232909870997,24.35300445119,24.7370717888496,3720912.8188523,0.0,1.0
2020-01-03,31.63,31.69,31.18,31.25,1515921,24.7919385513724,24.8389672049633,24.4392236494401,24.4940904119629,1934039.2091826,0.0,1.0
2020-01-06,31.38,31.57,31.12,31.22,1717022,24.5959858280767,24.7449098977814,24.3921949958491,24.4705760851674,2190607.47296801,0.0,1.0
2020-01-07,31.07,31.31,30.76,31.0,1740177,24.35300445119,24.5411190655539,24.1100230743033,24.2981376886672,2220149.03739559,0.0,1.0
2020-01-08,31.01,31.14,30.83,31.14,1798290,24.305975797599,24.4078712137128,24.1648898368261,24.4078712137128,2294290.64541028,0.0,1.0
2020-01-09,30.64,31.12,30.63,30.96,2260761,24.0159657671214,24.3921949958491,24.0081276581895,24.2667852529399,2884319.44447691,0.0,1.0
2020-01-10,31.05,31.14,30.64,30.65,1914449,24.3373282333263,24.4078712137128,24.0159657671214,24.0238038760532,2442488.38163759,0.0,1.0
2020-01-13,31.06,31.14,30.95,31.07,1770409,24.3451663422582,24.4078712137128,24.258947144008,24.35300445119,2258719.56539276,0.0,1.0
2020-01-14,30.97,31.2,30.73,31.05,1603578,24.2746233618717,24.4548998673038,24.0865087475078,24.3373282333263,2045873.58245095,0.0,1.0
2020-01-15,31.03,31.36,30.93,31.01,2568598,24.3216520154627,24.580309610213,24.2432709261444,24.305975797599,3277063.41203006,0.0,1.0
2020-01-16,31.51,31.53,31.03,31.05,1252028,24.6978812441904,24.7135574620541,24.3216520154627,24.3373282333263,1597359.78523583,0.0,1.0
2020-01-17,31.48,31.73,31.31,31.41,1523484,24.6743669173949,24.8703196406906,24.5411190655539,24.6195001548721,1943688.22027161,0.0,1.0
2020-01-21,31.72,31.88,31.44,31.55,2061053,24.8624815317588,24.9878912746681,24.6430144816676,24.7292336799177,2629528.39508355,0.0,1.0
2020-01-22,31.24,31.88,31.18,31.79,2191667,24.4862523030311,24.9878912746681,24.4392236494401,24.9173482942816,2796168.07965033,0.0,1.0
2020-01-23,31.51,31.59,31.18,31.23,1212104,24.6978812441904,24.760586115645,24.4392236494401,24.4784141940992,1546424.02975292,0.0,1.0
2020-01-24,31.65,31.72,31.45,31.59,1595901,24.807614769236,24.8624815317588,24.6508525905995,24.760586115645,2036079.12811666,0.0,1.0
2020-01-27,31.65,31.8,31.53,31.56,1055821,24.807614769236,24.9251864032134,24.7135574620541,24.7370717888496,1347035.37445447,0.0,1.0
2020-01-28,31.91,31.98,31.57,31.65,1325558,25.0114056014635,25.0662723639863,24.7449098977814,24.807614769236,1691170.67844939,0.0,1.0
2020-01-29,31.59,32.06,31.53,32.0,1581358,24.760586115645,25.128977235441,24.7135574620541,25.08194858185,2017524.90779836,0.0,1.0
2020-01-30,31.84,31.92,31.3,31.55,1379254,24.9565388389408,25.0192437103954,24.533280956622,24.7292336799177,1759676.99861796,0.0,1.0
2020-01-31,31.67,31.93,31.65,31.91,1119313,24.8232909870997,25.0270818193272,24.807614769236,25.0114056014635,1428039.60717465,0.0,1.0
2020-02-03,31.46,31.8,31.46,31.68,1638322,24.6586906995313,24.9251864032134,24.6586906995313,24.8311290960315,2090200.60099864,0.0,1.0
2020-02-04,31.36,31.53,31.26,31.49,1740771,24.580309610213,24.7135574620541,24.5019285208947,24.6822050263268,2220906.87325264,0.0,1.0
2020-02-05,31.09,31.38,31.01,31.3,850331,24.3686806690536,24.5959858280767,24.305975797599,24.533280956622,1084867.54572531,0.0,1.0
2020-02-06,31.55,31.55,31.06,31.11,1225792,24.7292336799177,24.7292336799177,24.3451663422582,24.3843568869173,1563887.42573153,0.0,1.0
2020-02-07,31.68,31.83,31.56,31.69,1017374,24.8311290960315,24.9487007300089,24.7370717888496,24.8389672049633,1297984.00207065,0.0,1.0
2020-02-10,31.82,31.87,31.63,31.84,690223,24.9408626210771,24.9800531657362,24.7919385513724,24.9565388389408,880598.886801916,0.0,1.0
2020-02-11,31.78,32.14,31.7,31.81,1494643,24.9095101853498,25.1916821068956,24.8468053138952,24.9330245121453,1906892.35503058,0.0,1.0
2020-02-12,32.13,32.51,31.76,31.85,1299402,25.1838439979638,25.4816921373732,24.8938339674861,24.9643769478726,1657800.38438038,0.0,1.0
2020-02-13,32.48,32.69,32.06,32.14,2203190,25.4581778105777,25.6227780981461,25.128977235441,25.1916821068956,2810869.32978634,0.0,1.0
2020-02-14,33.0,33.07,32.52,32.57,1322331,25.8657594750328,25.9206262375556,25.4895302463051,25.5287207909642,1687053.61395327,0.0,1.0
2020-02-18,32.39,32.98,32.24,32.94,2792847,25.3876348301913,25.8500832571692,25.2700631962139,25.8187308214418,3563164.30951746,0.0,1.0
2020-02-19,31.41,32.29,31.27,32.24,4326368,24.6195001548721,25.309253740873,24.5097666298265,25.2700631962139,5519657.91446451,0.0,1.0
2020-02-20,31.65,31.68,31.09,31.41,1885182,24.807614769236,24.8311290960315,24.3686806690536,24.6195001548721,2405149.01795363,0.0,1.0
2020-02-21,32.26,32.63,30.97,30.98,2677819,25.2857394140775,25.5757494445552,24.2746233618717,24.2824614708035,3416409.52338161,0.0,1.0
2020-02-24,32.48,32.85,32.12,32.15,2449770,25.4581778105777,25.7481878410554,25.1760058890319,25.1995202158274,3125460.5177178,0.0,1.0
2020-02-25,31.57,32.58,31.5,32.54,1977702,24.7449098977814,25.536558899896,24.6900431352586,25.5052064641687,2523187.69386984,0.0,1.0
2020-02-26,32.25,32.52,31.55,31.56,2939431,25.2779013051457,25.4895302463051,24.7292336799177,24.7370717888496,3750178.80660459,0.0,1.0
2020-02-27,30.51,32.14,30.5,32.07,2650288,23.9140703510076,25.1916821068956,23.9062322420758,25.1368153443728,3381284.9796435,0.0,1.0
2020-02-28,30.27,30.27,28.98,29.99,3880339,23.7259557366437,23.7259557366437,22.7148396844379,23.5064886865525,4950606.11398644,0.0,1.0
2020-03-02,31.78,31.88,30.41,30.53,2396040,24.9095101853498,24.9878912746681,23.8356892616893,23.9297465688713,3056910.81973922,0.0,1.0
2020-03-03,31.5,32.15,31.14,31.82,2280746,24.6900431352586,25.1995202158274,24.4078712137128,24.9408626210771,2909816.66603101,0.0,1.0
2020-03-04,32.83,32.84,31.85,31.85,1817166,25.7325116231917,25.7403497321236,24.9643769478726,24.9643769478726,2318372.98486763,0.0,1.0
2020-03-05,32.83,33.27,32.21,32.46,2319363,25.7325116231917,26.0773884161922,25.2465488694184,25.4425015927141,2959084.92746483,0.0,1.0
2020-03-06,32.66,32.75,31.64,32.14,1908570,25.5992637713507,25.6698067517371,24.7997766603042,25.1916821068956,2434987.8479615,0.0,1.0
2020-03-09,31.33,32.03,31.1,31.28,2536783,24.5567952834175,25.1054629086455,24.3765187779855,24.5176047387584,3236473.26423203,0.0,1.0
2020-03-10,31.68,31.9,30.22,31.85,2174047,24.8311290960315,25.0035674925317,23.6867651919846,24.9643769478726,2773688.16752708,0.0,1.0
2020-03-11,30.7,31.29,30.27,31.07,2045653,24.0629944207123,24.5254428476902,23.7259557366437,24.35300445119,2609880.79878967,0.0,1.0
2020-03-12,27.82,30.23,23.0,29.01,2660133,21.8056190483458,23.6946033009164,18.0276505432047,22.7383540112334,3393845.40727424,0.0,1.0
2020-03-13,28.41,29.31,27.27,28.78,2043340,22.2680674753237,22.9734972791882,21.3745230570953,22.5580775058013,2606929.83189176,0.0,1.0
2020-03-16,23.47,26.78,23.38,26.53,3041014,18.3960416630006,20.9904557194357,18.3254986826142,20.79450299614,3879780.22052155,0.0,1.0
2020-03-17,23.99,24.34,21.98,23.77,3664726,18.8036233274557,19.0779571400697,17.2281634321582,18.6311849309555,4675523.1802389,0.0,1.0
2020-03-18,23.0,23.16,20.6,22.82,4287424,18.0276505432047,18.1530602861139,16.1465043995659,17.8865645824318,5469972.46056393,0.0,1.0
2020-03-19,22.34,24.32,21.57,22.91,3104323,17.510335353704,19.062280922206,16.9068009659533,17.9571075628182,3960550.97855851,0.0,1.0
2020-03-20,21.36,22.51,20.91,22.46,3138698,16.7422006783849,17.6435832055451,16.3894857764526,17.604392660886,4004407.2202859,0.0,1.0
2020-03-23,20.85,21.32,19.61,21.32,2778686,16.3424571228616,16.7108482426576,15.370531615315,16.7108482426576,3545097.45165269,0.0,1.0
2020-03-24,22.91,23.47,21.56,21.75,3747721,17.9571075628182,18.3960416630006,16.8989628570214,17.0478869267262,4781409.69026556,0.0,1.0
2020-03-25,24.24,26.63,22.6,22.61,4129766,18.9995760507514,20.8728840854583,17.7141261859316,17.7219642948634,5268829.55559637,0.0,1.0
2020-03-26,25.5,25.7,24.5,24.72,2280830,19.9871777761617,20.1439399547983,19.2033668829789,19.3758052794791,2909923.83473807,0.0,1.0
2020-03-27,26.58,27.04,24.67,24.87,1913658,20.8336935407992,21.1942465516633,19.33661473482,19.4933769134565,2441479.20964612,0.0,1.0
2020-03-30,27.11,27.38,25.69,26.91,2222719,21.249113314186,21.4607422553454,20.1361018458665,21.0923511355495,2835784.77835927,0.0,1.0
2020-03-31,26.79,26.91,25.65,26.44,2267393,21.2569514231179,21.3521673309482,20.3524002987299,20.9792383586128,2857580.90428427,0.33,1.0
2020-04-01,25.57,26.13,25.03,25.67,2324894,20.288923026843,20.7332639300511,19.8604514416066,20.3682696167016,2930049.04702673,0.0,1.0
2020-04-02,25.27,25.77,24.63,25.34,2470016,20.0508832572672,20.4476162065602,19.5430650821722,20.1064258701682,3112945.37597877,0.0,1.0
2020-04-03,24.83,25.56,24.36,25.21,2064608,19.7017582618894,20.2809883678571,19.328829289554,20.0032753033521,2602012.26502531,0.0,1.0
2020-04-06,26.45,26.75,25.76,25.82,1515728,20.9871730175986,21.2252127871744,20.4396815475743,20.4872895014895,1910262.30957271,0.0,1.0
2020-04-07,26.27,27.78,26.2,27.14,2491041,20.8443491558532,22.042482662718,20.7888065429522,21.534664487623,3139443.04908288,0.0,1.0
2020-04-08,26.67,26.84,25.84,25.96,1624107,21.1617355152876,21.2966247180472,20.5031588194612,20.5983747272915,2046851.67049312,0.0,1.0
2020-04-09,27.7,28.34,27.01,27.05,2393414,21.9790053908311,22.4868235659261,21.4315139208068,21.4632525567502,3016404.3650336,0.0,1.0
2020-04-13,26.68,27.8,26.64,27.71,1522632,21.1696701742734,22.0583519806897,21.13793153833,21.986940049817,1918963.376641,0.0,1.0
2020-04-14,26.86,27.6,26.69,27.34,1894423,21.3124940360189,21.8996588009725,21.1776048332593,21.6933576673402,2387529.19738083,0.0,1.0
2020-04-15,25.84,26.58,25.45,26.24,2057766,20.5031588194612,21.0903235844148,20.1937071190127,20.8205451788956,2593389.33616071,0.0,1.0
2020-04-16,25.21,25.97,25.03,25.97,1791863,20.0032753033521,20.6063093862774,19.8604514416066,20.6063093862774,2258273.48496424,0.0,1.0
2020-04-17,25.55,25.87,25.23,25.69,928835,20.2730537088713,20.5269627964188,20.0191446213238,20.3841389346733,1170604.81320657,0.0,1.0
2020-04-20,25.36,25.85,25.23,25.23,1149620,20.12229518814,20.5110934784471,20.0191446213238,20.0191446213238,1448858.73740603,0.0,1.0
2020-04-21,25.28,25.54,24.84,25.02,1451107,20.0588179162531,20.2651190498854,19.7096929208753,19.8525167826207,1828820.87634267,0.0,1.0
2020-04-22,26.5,26.71,25.65,25.7,2271362,21.0268463125279,21.193474151231,20.3524002987299,20.3920735936592,2862583.00961366,0.0,1.0
2020-04-23,25.5,26.58,25.39,26.32,1919473,20.233380413942,21.0903235844148,20.1460991650975,20.8840224507825,2419099.55225637,0.0,1.0
2020-04-24,25.28,25.83,25.2,25.74,1203796,20.0588179162531,20.4952241604754,19.9953406443662,20.4238122296026,1517136.40390254,0.0,1.0
2020-04-27,25.7,25.82,25.31,25.36,1431569,20.3920735936592,20.4872895014895,20.0826218932107,20.12229518814,1804197.25983335,0.0,1.0
2020-04-28,26.1,26.65,26.0,26.23,1745191,20.7094599530936,21.1458661973158,20.630113363235,20.8126105199097,2199453.06170071,0.0,1.0
2020-04-29,25.5,26.61,25.48,26.48,2284839,20.233380413942,21.1141275613724,20.2175110959703,21.0109769945562,2879567.98656605,0.0,1.0
2020-04-30,25.2,25.42,24.72,25.25,1690407,19.9953406443662,20.1699031420551,19.6144770130449,20.0350139392955,2130409.13669067,0.0,1.0
2020-05-01,24.72,24.82,24.21,24.74,1344549,19.6144770130449,19.6938236029035,19.2098094047661,19.6303463310167,1694526.51008207,0.0,1.0
2020-05-04,24.4,24.68,24.14,24.57,856784,19.3605679254974,19.5827383771015,19.1542667918651,19.495457128257,1079799.39847053,0.0,1.0
2020-05-05,24.34,24.87,24.27,24.34,841319,19.3129599715823,19.7334968978328,19.2574173586813,19.3129599715823,1060308.95782581,0.0,1.0
2020-05-06,24.14,24.64,23.9,24.4,1094404,19.1542667918651,19.5509997411581,18.9638349762044,19.3605679254974,1379270.36555741,0.0,1.0
2020-05-07,24.55,24.9,24.16,24.43,1529198,19.4795878102853,19.7573008747904,19.1701361098368,19.384371902455,1927238.46446986,0.0,1.0
2020-05-08,26.75,26.92,25.0,25.01,1500259,21.2252127871744,21.3601019899341,19.836647464649,19.8445821236349,1890766.82775356,0.0,1.0
2020-05-11,25.88,26.61,25.67,26.48,1636227,20.5348974554047,21.1141275613724,20.3682696167016,21.0109769945562,2062126.42901973,0.0,1.0
2020-05-12,24.47,25.98,24.47,25.98,1697652,19.4161105383984,20.6142440452632,19.4161105383984,20.6142440452632,2139539.96387923,0.0,1.0
2020-05-13,24.04,24.68,23.92,24.38,964656,19.0749202020065,19.5827383771015,18.9797042941762,19.3446986075257,1215749.79053179,0.0,1.0
2020-05-14,24.1,24.1,23.24,23.69,1238750,19.1225281559216,19.1225281559216,18.4401474831377,18.7972071375014,1561188.7066698,0.0,1.0
2020-05-15,23.48,24.15,23.36,23.93,1368335,18.6305792987983,19.1622014508509,18.535363390968,18.987638953162,1724503.85383735,0.0,1.0
2020-05-18,24.94,25.02,24.1,24.1,1100091,19.7890395107339,19.8525167826207,19.1225281559216,19.1225281559216,1386437.655305,0.0,1.0
2020-05-19,25.15,25.29,24.62,24.82,1126288,19.9556673494369,20.0667525752389,19.5351304231863,19.6938236029035,1419453.5669487,0.0,1.0
2020-05-20,25.08,25.61,24.81,25.42,856482,19.9001247365359,20.3206616627864,19.6858889439177,20.1699031420551,1079418.78980097,0.0,1.0
2020-05-21,25.25,25.4,24.95,24.95,1279602,20.0350139392955,20.1540338240834,19.7969741697197,19.7969741697197,1612674.22113589,0.0,1.0
2020-05-22,25.54,25.57,25.11,25.25,1172385,20.2651190498854,20.288923026843,19.9239287134935,20.0350139392955,1477549.32138774,0.0,1.0
2020-05-26,26.77,26.9,25.95,26.19,1465890,21.2410821051462,21.3442326719623,20.5904400683057,20.7808718839663,1847451.79674686,0.0,1.0
2020-05-27,27.82,27.9,27.25,27.25,2056144,22.0742212986614,22.1376985705483,21.6219457364674,21.6219457364674,2591345.13992884,0.0,1.0
2020-05-28,28.29,28.4,27.69,27.98,1824616,22.4471502709968,22.5344315198413,21.9710707318452,22.2011758424352,2299551.88150072,0.0,1.0
2020-05-29,28.46,28.81,27.86,28.2,1748234,22.5820394737564,22.8597525382615,22.1059599346049,22.3757383401241,2203288.13514927,0.0,1.0
2020-06-01,28.37,28.6,27.8,28.3,1654100,22.5106275428837,22.6931246995585,22.0583519806897,22.4550849299827,2084651.65667205,0.0,1.0
2020-06-02,28.59,29.04,28.37,28.57,1577685,22.6851900405726,23.0422496949363,22.5106275428837,22.6693207226009,1988346.32063155,0.0,1.0
2020-06-03,29.5,29.68,28.83,28.83,1305374,23.4072440082858,23.5500678700313,22.8756218562332,22.8756218562332,1645154.50799627,0.0,1.0
2020-06-04,29.11,29.56,28.82,29.35,1672643,23.0977923078373,23.454851962201,22.8676871972474,23.2882241234979,2108021.2810416,0.0,1.0
2020-06-05,29.54,30.27,29.38,29.89,2535387,23.4389826442293,24.018212750197,23.3120281004555,23.7166957087344,3195332.02941465,0.0,1.0
2020-06-08,29.17,30.03,28.98,29.69,1679919,23.1454002617525,23.8277809345364,22.9946417410211,23.5580025290172,2117191.17733199,0.0,1.0
2020-06-09,28.99,29.31,28.55,28.8,1471419,23.002576400007,23.2564854875545,22.6534514046292,22.8518178792757,1854419.96010443,0.0,1.0
2020-06-10,28.24,28.97,28.08,28.87,1102129,22.4074769760675,22.9867070820353,22.2805224322938,22.9073604921767,1389006.13367772,0.0,1.0
2020-06-11,26.6,27.4,26.59,27.29,991462,21.1061929023865,21.7409656212553,21.0982582434007,21.6536843724109,1249533.22098264,0.0,1.0
2020-06-12,27.77,27.84,26.66,27.29,2261543,22.0345480037321,22.0900906166331,21.1538008563017,21.6536843724109,2850208.18667861,0.0,1.0
2020-06-15,27.99,28.07,27.0,27.21,2018286,22.209110501421,22.2725877733079,21.4235792618209,21.590207100524,2543632.94452452,0.0,1.0
2020-06-16,28.5,28.99,28.21,28.62,1665723,22.6137781096999,23.002576400007,22.3836729991099,22.7089940175302,2099300.04927558,0.0,1.0
2020-06-17,28.05,28.54,27.93,28.52,1046918,22.2567184553362,22.6455167456433,22.1615025475059,22.6296474276716,1319424.06329713,0.0,1.0
2020-06-18,27.9,28.03,27.36,27.85,1304458,22.1376985705483,22.2408491373645,21.7092269853119,22.098025275619,1644000.07905151,0.0,1.0
2020-06-19,26.91,28.12,26.91,28.12,3927191,21.3521673309482,22.3122610682372,21.3521673309482,22.3122610682372,4949413.7139336,0.0,1.0
2020-06-22,26.93,27.28,26.45,26.86,1233263,21.3680366489199,21.645749713425,20.9871730175986,21.3124940360189,1554273.47564376,0.0,1.0
2020-06-23,26.72,27.25,26.56,27.1,1521330,21.2014088102169,21.6219457364674,21.0744542664431,21.5029258516795,1917322.47436363,0.0,1.0
2020-06-24,26.76,26.91,26.14,26.48,1488463,21.2331474461603,21.3521673309482,20.741198589037,21.0109769945562,1875900.40435587,0.0,1.0
2020-06-25,26.96,26.96,26.35,26.79,1219148,21.3918406258775,21.3918406258775,20.9078264277401,21.2569514231179,1536484.43136958,0.0,1.0
2020-06-26,26.31,27.02,26.29,26.9,2043253,20.8760877917966,21.4394485797926,20.8602184738249,21.3442326719623,2575098.69503062,0.0,1.0
2020-06-29,27.0,27.03,26.28,26.61,1165080,21.4235792618209,21.4473832387785,20.852283814839,21.1141275613724,1468342.87658272,0.0,1.0
2020-06-30,26.99,27.14,26.68,26.68,1433003,21.6774883493684,21.7979634606098,21.4285064528029,21.4285064528029,1784189.6785578,0.33,1.0
2020-07-01,28.12,28.31,26.9,26.93,910021,22.5850675207203,22.7376693282927,21.6052032826236,21.6292983048719,1133040.24867418,0.0,1.0
2020-07-02,28.58,28.68,28.24,28.59,1536229,22.9545245285272,23.0348412693548,22.6814476097134,22.96255620261,1912713.32000084,0.0,1.0
2020-07-06,28.0,29.07,27.95,29.07,889154,22.4886874317272,23.3480765585825,22.4485290613134,23.3480765585825,1107059.36376154,0.0,1.0
2020-07-07,27.51,27.87,27.49,27.73,705247,22.0951354016719,22.3842756686513,22.0790720535064,22.2718322314927,878082.19398972,0.0,1.0
2020-07-08,27.72,27.75,27.38,27.51,1038512,22.2638005574099,22.2878955796582,21.9907236385961,22.0951354016719,1293020.59483365,0.0,1.0
2020-07-09,27.42,27.62,27.28,27.62,622428,22.0228503349271,22.1834838165823,21.9104068977685,22.1834838165823,774966.705056006,0.0,1.0
2020-07-10,27.38,27.72,27.3,27.34,855351,21.9907236385961,22.2638005574099,21.926470245934,21.958596942265,1064972.24761154,0.0,1.0
2020-07-13,27.24,27.74,27.18,27.47,708297,21.8782802014374,22.2798639055754,21.8300901569409,22.0630087053409,881879.658837736,0.0,1.0
2020-07-14,27.76,27.81,27.24,27.24,1363611,22.2959272537409,22.3360856241547,21.8782802014374,21.8782802014374,1697791.75044845,0.0,1.0
2020-07-15,27.9,28.26,27.74,28.06,1256541,22.4083706908996,22.6975109578789,22.2798639055754,22.5368774762237,1564482.05822646,0.0,1.0
2020-07-16,27.91,28.12,27.67,27.87,1381504,22.4164023649823,22.5850675207203,22.2236421869961,22.3842756686513,1720069.79586666,0.0,1.0
2020-07-17,28.73,28.75,27.72,28.15,1061507,23.0749996397686,23.0910629879341,22.2638005574099,22.6091625429686,1321650.98964681,0.0,1.0
2020-07-20,27.73,28.78,27.73,28.74,1194990,22.2718322314927,23.1151580101824,22.2718322314927,23.0830313138514,1487846.72745261,0.0,1.0
2020-07-21,27.68,28.24,27.64,27.82,868708,22.2316738610789,22.6814476097134,22.1995471647478,22.3441172982375,1081602.65350497,0.0,1.0
2020-07-22,28.35,28.37,27.38,27.54,672026,22.7697960246238,22.7858593727893,21.9907236385961,22.1192304239202,836719.708836952,0.0,1.0
2020-07-23,28.01,28.42,27.81,28.22,766152,22.4967191058099,22.8260177432031,22.3360856241547,22.6653842615479,953913.20925805,0.0,1.0
2020-07-24,27.65,28.21,27.63,28.11,542140,22.2075788388306,22.6573525874651,22.1915154906651,22.5770358466375,675002.489410923,0.0,1.0
2020-07-27,27.69,27.72,27.13,27.57,701586,22.2397055351616,22.2638005574099,21.7899317865271,22.1433254461685,873523.991101658,0.0,1.0
2020-07-28,28.42,28.515,27.57,27.73,1075820,22.8260177432031,22.9023186469893,22.1433254461685,22.2718322314927,1339471.68288276,0.0,1.0
2020-07-29,29.21,29.21,28.68,28.76,1125822,23.4605199957411,23.4605199957411,23.0348412693548,23.0990946620169,1401727.69512227,0.0,1.0
2020-07-30,29.27,29.36,28.57,28.84,845925,23.5087100402376,23.5809951069825,22.9464928544445,23.163348054679,1053236.21362552,0.0,1.0
2020-07-31,29.67,29.71,29.235,29.57,1890544,23.829977003548,23.8621036998791,23.480599180948,23.7496602627204,2353860.4536483,0.0,1.0
2020-08-03,29.09,29.76,28.995,29.45,1042391,23.364139906748,23.9022620702929,23.2878390029618,23.6532801737273,1297850.22307806,0.0,1.0
2020-08-04,29.51,29.595,28.89,29.1,1257734,23.7014702182239,23.7697394479273,23.2035064250928,23.3721715808307,1565967.42726373,0.0,1.0
2020-08-05,29.18,29.79,29.04,29.62,1195548,23.4364249734928,23.9263570925411,23.3239815363342,23.7898186331342,1488541.47675924,0.0,1.0
2020-08-06,29.14,29.16,27.99,28.92,907430,23.4042982771618,23.4203616253273,22.4806557576444,23.2276014473411,1129814.27115903,0.0,1.0
2020-08-07,30.21,30.24,28.55,28.86,1956113,24.2636874040171,24.2877824262653,22.9304295062789,23.1794114028445,2435498.47745798,0.0,1.0
2020-08-10,30.65,30.925,30.3,30.82,1245971,24.6170810636585,24.8379521009344,24.3359724707619,24.7536195230654,1551321.66365481,0.0,1.0
2020-08-11,30.49,31.08,30.19,30.96,1205012,24.4885742783343,24.9624430492171,24.2476240558515,24.866062960224,1500324.82342206,0.0,1.0
2020-08-12,30.74,31.09,30.22,31.08,1131196,24.6893661304033,24.9704747232999,24.2717190780998,24.9624430492171,1408418.70367743,0.0,1.0
2020-08-13,30.48,31.0,30.3,30.62,1460043,24.4805426042516,24.8981896565551,24.3359724707619,24.5929860414102,1817856.38330873,0.0,1.0
2020-08-14,30.96,31.25,30.35,30.36,1164901,24.866062960224,25.0989815086241,24.3761308411757,24.3841625152585,1450383.80292411,0.0,1.0
2020-08-17,31.25,31.32,30.825,31.11,1373805,25.0989815086241,25.1552032272034,24.7576353601068,24.9865380714654,1710483.99853391,0.0,1.0
2020-08-18,31.37,31.59,31.01,31.01,1087156,25.1953615976172,25.3720584274379,24.9062213306378,24.9062213306378,1353585.80141296,0.0,1.0
2020-08-19,30.38,31.6,30.3,31.43,1142404,24.400225863424,25.3800901015207,24.3359724707619,25.2435516421137,1422373.45319105,0.0,1.0
2020-08-20,30.91,31.14,30.1,30.37,1001070,24.8259045898102,25.0106330937137,24.1753389891067,24.3921941893412,1246402.66734533,0.0,1.0
2020-08-21,30.98,31.16,30.73,30.98,893854,24.8821263083896,25.0266964418792,24.6813344563206,24.8821263083896,1112911.19483881,0.0,1.0
2020-08-24,31.3,31.335,30.69,30.86,632527,25.1391398790379,25.1672507383275,24.6492077599895,24.7857462193964,787540.671449484,0.0,1.0
2020-08-25,31.4,31.48,30.99,31.22,1079120,25.2194566198655,25.2837100125275,24.8901579824723,25.0748864863758,1343580.41534127,0.0,1.0
2020-08-26,30.96,31.32,30.655,31.3,1057592,24.866062960224,25.1552032272034,24.6210969006999,25.1391398790379,1316776.53886649,0.0,1.0
2020-08-27,31.29,31.48,31.01,31.01,829175,25.1311082049551,25.2837100125275,24.9062213306378,24.9062213306378,1032381.28372248,0.0,1.0
2020-08-28,31.59,31.64,31.12,31.4,951825,25.3720584274379,25.4122167978517,24.9945697455482,25.2194566198655,1185089.17343039,0.0,1.0
2020-08-31,31.62,31.73,31.43,31.63,831115,25.3961534496862,25.4845018645965,25.2435516421137,25.4041851237689,1034796.7203799,0.0,1.0
2020-09-01,31.56,31.705,31.21,31.42,1018581,25.3479634051896,25.4644226793896,25.066854812293,25.235519968031,1268205.0958547,0.0,1.0
2020-09-02,32.13,32.15,31.43,31.56,981501,25.8057688279069,25.8218321760724,25.2435516421137,25.3479634051896,1222037.88386637,0.0,1.0
2020-09-03,32.01,32.745,31.825,32.29,1233649,25.7093887389138,26.2997167839966,25.5608027683828,25.9342756132311,1535979.90566883,0.0,1.0
2020-09-04,31.94,32.31,31.51,31.98,821854,25.6531670203345,25.9503389613966,25.3078050347758,25.6852937166655,1023266.1230168,0.0,1.0
2020-09-08,31.71,32.05,31.5,31.81,932444,25.468438516431,25.7415154352448,25.2997733606931,25.5487552572586,1160958.46319453,0.0,1.0
2020-09-09,32.11,32.745,31.89,31.92,1003524,25.7897054797414,26.2997167839966,25.6130086499207,25.637103672169,1249458.07020992,0.0,1.0
2020-09-10,32.25,32.4931,31.8,32.04,845765,25.9021489169,26.0973989138519,25.5407235831759,25.7334837611621,1053037.0023548,0.0,1.0
2020-09-11,32.21,32.46,31.97,32.23,717779,25.870022220569,26.070814072638,25.6772620425828,25.8860855687345,893685.416768517,0.0,1.0
2020-09-14,32.73,32.81,32.11,32.39,654404,26.2876692728725,26.3519226655346,25.7897054797414,26.0145923540587,814779.077508515,0.0,1.0
2020-09-15,32.65,33.07,32.54,32.7,702754,26.2234158802104,26.5607461916863,26.1350674653001,26.2635742506242,874978.233377882,0.0,1.0
2020-09-16,32.78,33.03,32.57,32.81,996600,26.3278276432863,26.5286194953553,26.1591624875483,26.3519226655346,1240837.20246971,0.0,1.0
2020-09-17,32.61,32.91,32.28,32.63,1253199,26.1912891838794,26.4322394063622,25.9262439391483,26.2073525320449,1560321.03280939,0.0,1.0
2020-09-18,32.21,32.55,31.81,32.43,2264676,25.870022220569,26.1430991393828,25.5487552572586,26.0467190503897,2819681.14824432,0.0,1.0
2020-09-21,31.64,32.13,30.99,31.97,949215,25.4122167978517,25.8057688279069,24.8901579824723,25.6772620425828,1181839.53957684,0.0,1.0
2020-09-22,31.93,32.16,31.63,31.63,1183836,25.6451353462517,25.8298638501552,25.4041851237689,25.4041851237689,1473959.21174286,0.0,1.0
2020-09-23,31.01,31.98,30.96,31.77,712923,24.9062213306378,25.6852937166655,24.866062960224,25.5166285609276,887639.3547023,0.0,1.0
2020-09-24,31.25,31.49,31.0,31.1,788520,25.0989815086241,25.2917416866103,24.8981896565551,24.9785063973827,981762.944904086,0.0,1.0
2020-09-25,31.92,31.955,31.045,31.06,924844,25.637103672169,25.6652145314586,24.9343321899275,24.9463797010516,1151495.92783553,0.0,1.0
2020-09-28,32.55,32.76,32.185,32.4,734341,26.1430991393828,26.3117642951208,25.8499430353621,26.0226240281414,914306.273428465,0.0,1.0
2020-09-29,32.32,32.69,32.065,32.45,676147,25.9583706354794,26.2555425765415,25.753562946369,26.0627823985552,841850.64412832,0.0,1.0
2020-09-30,32.31,32.43,31.96,32.29,1343491,26.2153842061277,26.3127486785738,25.9314044948264,26.1991567940533,1655829.03033912,0.33,1.0
2020-10-01,32.96,33.13,32.3,32.33,1826033,26.7427750985443,26.8807081011764,26.2072705000905,26.231611618202,2250553.55916582,0.0,1.0
2020-10-02,33.75,33.83,32.51,32.69,1690198,27.3837578754815,27.448667523779,26.3776583268713,26.5237050355405,2083139.31051353,0.0,1.0
2020-10-05,34.0,34.0,33.07,33.99,1325505,27.586600526411,27.586600526411,26.8320258649533,27.5784868203739,1633661.60164799,0.0,1.0
2020-10-06,33.98,34.13,33.53,33.53,1841002,27.5703731143367,27.6920787048944,27.2052563426636,27.2052563426636,2269002.5884151,0.0,1.0
2020-10-07,34.06,34.26,33.77,34.15,1139521,27.6352827626341,27.7975568833777,27.3999852875559,27.7083061169687,1404439.59243573,0.0,1.0
2020-10-08,34.35,34.49,34.07,34.22,1110843,27.8705802377123,27.9841721222328,27.6433964686713,27.765102059229,1369094.46177831,0.0,1.0
2020-10-09,34.33,34.66,34.155,34.66,838653,27.854352825638,28.1221051248649,27.7123629699873,28.1221051248649,1033625.07361865,0.0,1.0
2020-10-12,34.59,34.84,34.03,34.25,1177600,28.0653091826046,28.2681518335341,27.6109416445226,27.7894431773405,1451371.29026347,0.0,1.0
2020-10-13,34.83,34.865,34.1,34.8,1086480,28.2600381274969,28.2884360986271,27.6677375867828,28.2356970093854,1339067.49273561,0.0,1.0
2020-10-14,34.61,35.02,34.39,34.59,1431863,28.081536594679,28.4141985422034,27.903035061861,28.0653091826046,1764745.96619439,0.0,1.0
2020-10-15,34.87,35.22,34.41,34.41,929049,28.2924929516457,28.576472662947,27.9192624739354,27.9192624739354,1145036.55387906,0.0,1.0
2020-10-16,34.28,34.84,34.25,34.76,798924,27.8137842954521,28.2681518335341,27.7894431773405,28.2032421852367,984659.779808465,0.0,1.0
2020-10-19,33.56,34.365,33.52,34.33,985778,27.2295974607751,27.8827507967681,27.1971426366264,27.854352825638,1214954.04872057,0.0,1.0
2020-10-20,34.0,34.19,33.675,33.76,717010,27.586600526411,27.7407609411174,27.3229050802027,27.3918715815187,883702.215380273,0.0,1.0
2020-10-21,34.03,34.22,33.84,33.96,631357,27.6109416445226,27.765102059229,27.4567812298162,27.5541457022623,778136.399207601,0.0,1.0
2020-10-22,34.47,34.73,33.79,33.97,695317,27.9679447101585,28.1789010671251,27.4162126996303,27.5622594082995,856965.974381897,0.0,1.0
2020-10-23,34.27,34.78,34.27,34.4,2667029,27.8056705894149,28.2194695973111,27.8056705894149,27.9111487678982,3287066.33907955,0.0,1.0
2020-10-26,34.55,34.64,34.07,34.11,1060304,28.0328543584559,28.1058777127905,27.6433964686713,27.67585129282,1306806.03307703,0.0,1.0
2020-10-27,34.04,34.85,34.015,34.45,1599817,27.6190553505598,28.2762655395713,27.5987710854668,27.9517172980841,1971746.31748932,0.0,1.0
2020-10-28,33.22,34.0,33.01,33.42,1268502,26.953731455511,27.586600526411,26.7833436287302,27.1160055762546,1563406.40662516,0.0,1.0
2020-10-29,33.65,33.83,33.06,33.37,1156045,27.3026208151097,27.448667523779,26.8239121589161,27.0754370460687,1424805.13183817,0.0,1.0
2020-10-30,33.93,33.93,33.2,33.48,1045372,27.5298045841508,27.5298045841508,26.9375040434367,27.1646878124777,1288402.60567705,0.0,1.0
2020-11-02,34.08,34.255,33.73,34.22,922770,27.6515101747085,27.7935000303591,27.3675304634072,27.765102059229,1137297.79680402,0.0,1.0
2020-11-03,34.48,34.67,34.11,34.5,715571,27.9760584161957,28.1302188309021,27.67585129282,27.99228582827,881928.67318709,0.0,1.0
2020-11-04,34.21,34.895,34.21,34.5,867365,27.7569883531918,28.3127772167386,27.7569883531918,27.99228582827,1069012.10867814,0.0,1.0
2020-11-05,33.93,34.49,33.76,34.47,797003,27.5298045841508,27.9841721222328,27.3918715815187,27.9679447101585,982292.181091926,0.0,1.0
2020-11-06,33.45,34.89,33.31,34.02,1372858,27.1403466943662,28.30872036372,27.0267548098456,27.6028279384854,1692023.34137952,0.0,1.0
2020-11-09,31.24,35.771,31.23,35.25,3024652,25.3472176601494,29.0235378655956,25.3391039541123,28.6008137810585,3727830.39728089,0.0,1.0
2020-11-10,33.22,33.33,31.16,31.24,2536840,26.953731455511,27.04298222192,25.282308011852,25.3472176601494,3126610.68613449,0.0,1.0
2020-11-11,33.7,33.81,33.05,33.33,1891190,27.3431893452956,27.4324401117046,26.815798452879,27.04298222192,2330858.41578921,0.0,1.0
2020-11-12,33.55,34.04,33.3,34.04,1455797,27.2214837547379,27.6190553505598,27.0186411038085,27.6190553505598,1794244.20028166,0.0,1.0
2020-11-13,34.0,34.165,33.56,33.72,1398768,27.586600526411,27.7204766760245,27.2295974607751,27.35941675737,1723956.96071608,0.0,1.0
2020-11-16,33.91,34.69,33.02,34.59,2058812,27.5135771720764,28.1464462429764,26.7914573347674,28.0653091826046,2537449.58292282,0.0,1.0
2020-11-17,33.84,34.69,33.555,33.76,1539580,27.4567812298162,28.1464462429764,27.2255406077565,27.3918715815187,1897505.27434088,0.0,1.0
2020-11-18,32.99,34.05,32.96,33.85,755194,26.7671162166559,27.6271690565969,26.7427750985443,27.4648949358533,930763.323861436,0.0,1.0
2020-11-19,33.26,33.28,32.43,32.76,778840,26.9861862796597,27.0024136917341,26.3127486785738,26.5805009778007,959906.603013586,0.0,1.0
2020-11-20,33.18,33.35,32.88,33.19,959861,26.9212766313623,27.0592096339944,26.6778654502469,26.9293903373995,1183011.80200712,0.0,1.0
2020-11-23,32.24,33.46,32.14,33.22,884242,26.1585882638674,27.1484604004033,26.0774512034956,26.953731455511,1089812.71437258,0.0,1.0
2020-11-24,32.08,32.65,31.99,32.43,1445882,26.0287689672725,26.4912502113918,25.9557456129379,26.3127486785738,1782024.13715075,0.0,1.0
2020-11-25,32.69,32.69,31.98,32.14,1110806,26.5237050355405,26.5237050355405,25.9476319069007,26.0774512034956,1369048.85992901,0.0,1.0
2020-11-27,31.87,32.779,31.72,32.66,262637,25.8583811404918,26.5959170192714,25.7366755499341,26.4993639174289,323695.483662471,0.0,1.0
2020-11-30,32.53,32.63,31.77,31.94,1541453,26.3938857389456,26.4750227993174,25.77724408012,25.915177082752,1899813.71390157,0.0,1.0
2020-12-01,32.59,32.88,32.48,32.76,1092726,26.4425679751687,26.6778654502469,26.3533172087597,26.5805009778007,1346765.577891,0.0,1.0
2020-12-02,32.23,32.86,32.06,32.54,792870,26.1504745578302,26.6616380381725,26.0125415551982,26.4019994449828,977198.331276491,0.0,1.0
2020-12-03,32.57,32.74,32.2788,32.3,941336,26.4263405630943,26.5642735657264,26.1900694432917,26.2072705000905,1160180.06529505,0.0,1.0
2020-12-04,32.75,33.06,32.35,32.7,778876,26.5723872717636,26.8239121589161,26.2478390302764,26.5318187415777,959950.972380474,0.0,1.0
2020-12-07,32.55,32.98,32.41,32.59,1457705,26.41011315102,26.7590025106187,26.2965212664995,26.4425679751687,1796595.77672682,0.0,1.0
2020-12-08,32.07,32.7,32.07,32.6,1055330,26.0206552612353,26.5318187415777,26.0206552612353,26.4506816812059,1300675.66555175,0.0,1.0
2020-12-09,32.39,32.54,31.84,32.23,1302337,26.2802938544251,26.4019994449828,25.8340400223802,26.1504745578302,1605107.44908955,0.0,1.0
2020-12-10,32.55,32.64,32.14,32.29,2241600,26.41011315102,26.4831365053546,26.0774512034956,26.1991567940533,2762732.57834119,0.0,1.0
2020-12-11,32.91,33.24,32.49,32.55,1744004,26.7022065683584,26.9699588675854,26.3614309147969,26.41011315102,2149454.25926006,0.0,1.0
2020-12-14,32.59,33.87,32.565,33.01,2873470,26.4425679751687,27.4811223479277,26.4222837100757,26.7833436287302,3541501.24102697,0.0,1.0
2020-12-15,32.82,32.82,32.03,32.55,1308522,26.6291832140238,26.6291832140238,25.9882004370866,26.41011315102,1612730.35281771,0.0,1.0
2020-12-16,32.99,33.08,32.55,32.92,2321344,26.7671162166559,26.8401395709905,26.41011315102,26.7103202743956,2861015.65593186,0.0,1.0
2020-12-17,33.52,33.59,33.06,33.16,1713139,27.1971426366264,27.2539385788867,26.8239121589161,26.9050492192879,2111413.68956408,0.0,1.0
2020-12-18,33.18,33.85,32.93,33.62,2135392,26.9212766313623,27.4648949358533,26.7184339804328,27.2782796969982,2631833.08615683,0.0,1.0
2020-12-21,33.42,33.5081,32.73,32.76,1304086,27.1160055762546,27.1874873264422,26.5561598596892,26.5805009778007,1607263.06083095,0.0,1.0
2020-12-22,33.95,33.98,33.31,33.48,729752,27.5460319962251,27.5703731143367,27.0267548098456,27.1646878124777,899406.506294452,0.0,1.0
2020-12-23,33.37,34.22,33.255,34.1,734949,27.0754370460687,27.765102059229,26.9821294266411,27.6677375867828,905811.717397966,0.0,1.0
2020-12-24,33.7,33.7859,33.4,33.48,267102,27.3431893452956,27.412886080155,27.0997781641803,27.1646878124777,329198.517639226,0.0,1.0
2020-12-28,33.74,33.81,33.47,33.75,722734,27.3756441694444,27.4324401117046,27.1565741064405,27.3837578754815,890756.944715756,0.0,1.0
2020-12-29,33.78,34.06,33.49,33.72,1248289,27.4080989935931,27.6352827626341,27.1728015185149,27.35941675737,1538494.23959892,0.0,1.0
2020-12-30,33.74,33.9849,33.57,33.78,661014,27.3756441694444,27.5743488302949,27.2377111668123,27.4080989935931,814688.13014794,0.0,1.0
2020-12-31,33.61,33.78,33.03,33.4,1240034,27.5460319962251,27.6853603342007,27.0706764901909,27.3739205199024,1513014.38790572,0.34,1.0
2021-01-04,32.33,33.69,32.31,33.58,1072921,26.4969715691151,27.6115982729195,26.4805799999415,27.5214446424647,1309113.22599719,0.0,1.0
2021-01-05,31.87,32.67,31.8,32.19,1229683,26.1199654781224,26.7756282450662,26.0625949860149,26.3822305848999,1500384.72458261,0.0,1.0
2021-01-06,32.91,32.93,31.44,31.88,2682366,26.9723270751493,26.9887186443229,25.7675467408902,26.1281612627092,3272860.54384729,0.0,1.0
2021-01-07,33.16,33.16,32.58,32.96,2454711,27.1772216898193,27.1772216898193,26.701866183785,27.0133059980833,2995089.70008116,0.0,1.0
2021-01-08,33.71,33.92,33.15,33.36,1067922,27.6279898420931,27.8001013184159,27.1690259052325,27.3411373815552,1303013.74894644,0.0,1.0
2021-01-11,33.46,33.88,33.205,33.56,985219,27.4230952274232,27.7673181800687,27.2141027204599,27.5050530732912,1202104.55700254,0.0,1.0
2021-01-12,33.68,33.83,33.2,33.35,778333,27.6034024883327,27.7263392571347,27.2100048281665,27.3329415969684,949674.789224993,0.0,1.0
2021-01-13,33.9,34.27,33.71,33.88,1756838,27.7837097492423,28.0869537789538,27.6279898420931,27.7673181800687,2143587.33004055,0.0,1.0
2021-01-14,33.81,33.94,33.42,33.94,670438,27.7099476879611,27.8164928875894,27.390312089076,27.8164928875894,818027.844558081,0.0,1.0
2021-01-15,34.44,34.45,33.68,33.92,906153,28.2262821169293,28.2344779015161,27.6034024883327,27.8001013184159,1105633.01219477,0.0,1.0
2021-01-19,34.07,34.51,33.915,34.51,916401,27.9230380872178,28.2836526090369,27.7960034261225,28.2836526090369,1118137.00115577,0.0,1.0
2021-01-20,34.77,34.9125,33.84,34.07,1384727,28.4967430082936,28.6135329386555,27.7345350417215,27.9230380872178,1689560.02361349,0.0,1.0
2021-01-21,34.79,34.93,34.35,34.73,742657,28.5131345774672,28.6278755616824,28.1525200556481,28.4639598699464,906145.094633614,0.0,1.0
2021-01-22,34.97,35.13,34.41,34.69,829197,28.6606587000295,28.7917912534183,28.2016947631689,28.4311767315992,1011735.96160126,0.0,1.0
2021-01-25,35.3,35.58,34.68,34.97,1019579,28.9311195913939,29.1606015598242,28.4229809470124,28.6606587000295,1244028.54809346,0.0,1.0
2021-01-26,35.55,35.76,35.16,35.29,764279,29.1360142060638,29.3081256823865,28.8163786071787,28.9229238068071,932526.949562831,0.0,1.0
2021-01-27,35.62,35.7,35.14,35.46,1340094,29.1933846981714,29.2589509748657,28.7999870380051,29.0622521447826,1635101.54007562,0.0,1.0
2021-01-28,34.75,35.79,34.75,35.79,1137408,28.48035143912,29.3327130361469,28.48035143912,29.3327130361469,1387796.35793782,0.0,1.0
2021-01-29,34.84,35.3,34.39,34.59,1357472,28.5541135004012,28.9311195913939,28.1853031939953,28.3492188857313,1656305.12322981,0.0,1.0
2021-02-01,35.57,35.57,34.48,34.93,912538,29.1524057752374,29.1524057752374,28.2590652552765,28.6278755616824,1113423.60250663,0.0,1.0
2021-02-02,35.49,35.65,35.15,35.57,809636,29.086839498543,29.2179720519318,28.8081828225919,29.1524057752374,987868.814053838,0.0,1.0
2021-02-03,35.62,35.71,34.84,35.32,729581,29.1933846981714,29.2671467594525,28.5541135004012,28.9475111605674,890190.551341852,0.0,1.0
2021-02-04,35.37,36.07,35.16,35.37,1736585,28.9884900835014,29.5621950045772,28.8163786071787,28.9884900835014,2118875.84600201,0.0,1.0
2021-02-05,35.29,35.5,35.02,35.35,779957,28.9229238068071,29.0950352831298,28.7016376229635,28.9720985143278,951656.295672362,0.0,1.0
2021-02-08,35.75,35.81,34.96,35.29,940204,29.2999298977997,29.3491046053205,28.6524629154428,28.9229238068071,1147179.98019934,0.0,1.0
2021-02-09,36.5,36.6,35.54,35.75,991362,29.9146137418095,29.9965715876775,29.127818421477,29.2999298977997,1209599.8735704,0.0,1.0
2021-02-10,36.31,36.95,36.04,36.63,1028998,29.7588938346604,30.2834240482154,29.5376076508168,30.0211589414379,1255521.04146032,0.0,1.0
2021-02-11,35.95,36.43,35.7,36.28,916428,29.4638455895357,29.8572432497019,29.2589509748657,29.7343064809,1118169.94492059,0.0,1.0
2021-02-12,35.87,35.87,35.43,35.81,1179797,29.3982793128413,29.3982793128413,29.0376647910222,29.3491046053205,1439516.84857674,0.0,1.0
2021-02-16,35.77,35.7908,35.04,35.75,1129077,29.3163214669733,29.3333686989139,28.7180291921371,29.2999298977997,1377631.37627955,0.0,1.0
2021-02-17,35.91,36.02,35.46,35.94,1221715,29.4310624511885,29.5212160816432,29.0622521447826,29.4556498049489,1490662.65354034,0.0,1.0
2021-02-18,35.98,36.26,35.77,35.84,1203082,29.4884329432961,29.7179149117264,29.3163214669733,29.3736919590809,1467927.79539141,0.0,1.0
2021-02-19,36.44,36.47,35.81,36.05,861516,29.8654390342887,29.8900263880491,29.3491046053205,29.5458034354036,1051169.64809915,0.0,1.0
2021-02-22,36.41,36.63,35.86,36.44,952510,29.8408516805283,30.0211589414379,29.3900835282545,29.8654390342887,1162195.01612382,0.0,1.0
2021-02-23,37.6,37.77,36.525,36.64,1250491,30.8161500463572,30.9554783843327,29.9351032032765,30.0293547260247,1525773.38600927,0.0,1.0
2021-02-24,38.04,38.44,37.48,37.65,1635548,31.1767645681763,31.5045959516481,30.7178006313156,30.8571289692912,1995596.61760115,0.0,1.0
2021-02-25,38.56,39.03,37.98,37.99,1826570,31.6029453666897,31.9881472422692,31.1275898606555,31.1357856452423,2228670.0933337,0.0,1.0
2021-02-26,36.96,39.24,36.94,37.96,2316058,30.2916198328022,32.1602587185919,30.2752282636286,31.1111982914819,2825913.70657913,0.0,1.0
2021-03-01,36.47,37.765,36.47,37.19,2377056,29.8900263880491,30.9513804920393,29.8900263880491,30.4801228782985,2900339.77202046,0.0,1.0
2021-03-02,36.2,36.65,35.94,36.34,2179361,29.6687402042056,30.0375505106115,29.4556498049489,29.7834811884208,2659124.30581791,0.0,1.0
2021-03-03,35.84,36.195,35.55,36.15,1257046,29.3736919590809,29.6646423119122,29.1360142060638,29.6277612812716,1533771.40002559,0.0,1.0
2021-03-04,35.41,36.34,34.96,35.93,1515557,29.0212732218486,29.7834811884208,28.6524629154428,29.4474540203621,1849190.86629176,0.0,1.0
2021-03-05,36.46,36.46,35.23,35.69,1275958,29.8818306034623,29.8818306034623,28.8737490992863,29.2507551902789,1556846.67707773,0.0,1.0
2021-03-08,37.11,37.53,36.37,36.64,851259,30.4145566016041,30.7587795542496,29.8080685421811,30.0293547260247,1038654.67788322,0.0,1.0
2021-03-09,37.04,37.54,36.98,37.2,656160,30.3571861094966,30.7669753388364,30.3080114019758,30.4883186628853,800606.6936618,0.0,1.0
2021-03-10,37.58,37.735,37.04,37.14,764516,30.7997584771836,30.926793138279,30.3571861094966,30.4391439553645,932816.122609647,0.0,1.0
2021-03-11,37.15,37.82,37.13,37.31,616663,30.4473397399513,30.9964573072667,30.4309481707777,30.5784722933401,752414.846277688,0.0,1.0
2021-03-12,37.97,37.97,37.06,37.24,1232082,31.1193940760687,31.1193940760687,30.3735776786701,30.5211018012325,1503311.83909446,0.0,1.0
2021-03-15,38.52,38.71,38.0,38.13,764157,31.5701622283425,31.7258821354917,31.1439814298291,31.2505266294574,932378.092551393,0.0,1.0
2021-03-16,38.48,38.68,38.25,38.62,888859,31.5373790899953,31.7012947817313,31.348876044499,31.6521200742105,1084531.92075338,0.0,1.0
2021-03-17,37.89,38.47,37.6,38.29,642879,31.0538277993743,31.5291833054085,30.8161500463572,31.3816591828462,784402.021785244,0.0,1.0
2021-03-18,38.01,38.03,37.35,37.78,903587,31.1521772144159,31.1685687835895,30.6112554316873,30.9636741689195,1102502.13439677,0.0,1.0
2021-03-19,36.54,37.99,36.51,37.93,2021700,29.9473968801567,31.1357856452423,29.9228095263963,31.0866109377215,2466755.90187769,0.0,1.0
2021-03-22,37.05,37.155,36.27,36.39,767624,30.3653818940833,30.4514376322447,29.7261106963132,29.8244601113547,936608.315983065,0.0,1.0
2021-03-23,37.7,37.93,37.04,37.14,903343,30.8981078922252,31.0866109377215,30.3571861094966,30.4391439553645,1102204.42037389,0.0,1.0
2021-03-24,37.47,37.9,37.42,37.7,1225264,30.7096048467288,31.0620235839611,30.6686259237948,30.8981078922252,1494992.92840593,0.0,1.0
2021-03-25,37.7,37.87,36.61,37.41,1263990,30.8981078922252,31.0374362302007,30.0047673722643,30.660430139208,1542244.04828331,0.0,1.0
2021-03-26,38.14,38.36,37.665,37.87,1431632,31.2587224140442,31.4390296749538,30.8694226461714,31.0374362302007,1746790.66395457,0.0,1.0
2021-03-29,38.52,38.78,37.92,38.23,797306,31.5701622283425,31.7832526275993,31.0784151531347,31.3324844753254,972824.494782853,0.0,1.0
2021-03-30,38.35,38.67,38.265,38.57,720645,31.430833890367,31.6930989971445,31.3611697213792,31.6111411512765,879287.385323562,0.0,1.0
2021-03-31,37.83,38.525,37.5537,37.95,1325215,31.2833097678046,31.8580361830471,31.0548250073276,31.3825431056882,1602544.09850183,0.34,1.0
2021-04-01,38.77,38.77,37.83,38.33,1073025,32.0606375812262,32.0606375812262,31.2833097678046,31.6967820089863,1297578.03925772,0.0,1.0
2021-04-05,38.85,38.99,38.49,38.75,797860,32.1267931398152,32.2425653673461,31.8290931261644,32.0440986915789,964828.978264411,0.0,1.0
2021-04-06,39.2,39.23,38.68,38.77,947077,32.4162237086424,32.4410320431133,31.9862125778135,32.0606375812262,1145272.77247603,0.0,1.0
2021-04-07,39.5,39.66,38.79,39.25,1031057,32.6643070533514,32.7966181705295,32.0771764708734,32.4575709327606,1246827.35297216,0.0,1.0
2021-04-08,39.41,39.91,39.33,39.5,834684,32.5898820499387,33.0033542911203,32.5237264913496,32.6643070533514,1009359.17440861,0.0,1.0
2021-04-09,39.57,39.75,39.35,39.53,819613,32.7221931671168,32.8710431739422,32.5402653809969,32.6891153878223,991134.25082374,0.0,1.0
2021-04-12,39.82,39.88,39.405,39.67,709638,32.9289292877077,32.9785459566495,32.5857473275269,32.8048876153532,858144.670089488,0.0,1.0
2021-04-13,40.56,40.6692,39.94,39.94,1588917,33.5408682046565,33.6311705421306,33.0281626255912,33.0281626255912,1921431.2857606,0.0,1.0
2021-04-14,40.12,40.55,40.1,40.55,679029,33.1770126324166,33.5325987598329,33.1604737427694,33.5325987598329,821130.093352099,0.0,1.0
2021-04-15,40.65,40.68,40.205,40.26,602400,33.6152932080692,33.6401015425401,33.2473029134175,33.2927848599475,728464.864144688,0.0,1.0
2021-04-16,40.61,40.8981,40.56,40.89,649476,33.5822154287747,33.8204581341436,33.5408682046565,33.8137598838364,785392.506814799,0.0,1.0
2021-04-19,41.05,41.16,40.56,40.74,1050641,33.9460710010145,34.0370348940745,33.5408682046565,33.6897182114819,1270509.716683,0.0,1.0
2021-04-20,41.67,41.93,41.135,41.15,1053477,34.4587765800798,34.6737821454943,34.0163612820154,34.0287654492509,1273939.20930371,0.0,1.0
2021-04-21,41.61,41.81,41.4,41.72,708700,34.409159911138,34.5745488076107,34.2355015698417,34.500123804198,857010.373870087,0.0,1.0
2021-04-22,41.73,42.03,41.4101,41.67,983312,34.5083932490216,34.7564765937306,34.2438537091136,34.4587765800798,1189090.70798778,0.0,1.0
2021-04-23,42.03,42.08,41.46,41.69,746730,34.7564765937306,34.7978238178488,34.2851182387835,34.4753154697271,902998.950867801,0.0,1.0
2021-04-26,41.55,42.47,41.5,42.44,977604,34.3595432421962,35.1203321659705,34.318196018078,35.0955238314996,1182188.18898955,0.0,1.0
2021-04-27,41.53,41.77,41.41,41.77,841962,34.3430043525489,34.5414710283161,34.2437710146653,34.5414710283161,1018160.24891267,0.0,1.0
2021-04-28,41.28,41.84,41.2,41.58,1167149,34.1362682319581,34.5993571420816,34.070112673369,34.3843515766671,1411399.46500931,0.0,1.0
2021-04-29,41.93,42.09,41.47,41.47,844347,34.6737821454943,34.8060932626724,34.2933876836071,34.2933876836071,1021044.36030208,0.0,1.0
2021-04-30,42.34,42.55,41.335,41.92,1111707,35.0128293832632,35.1864877245595,34.1817501784881,34.6655127006706,1344355.06096232,0.0,1.0
2021-05-03,41.72,42.53,41.52,42.41,1392059,34.500123804198,35.1699488349123,34.3347349077253,35.0707154970287,1683376.61075098,0.0,1.0
2021-05-04,41.9,42.3,41.69,41.75,1342765,34.6489738110234,34.9797516039687,34.4753154697271,34.5249321386689,1623766.80495226,0.0,1.0
2021-05-05,41.57,41.68,40.91,41.67,981972,34.3760821318435,34.4670460249034,33.8302987734837,34.4587765800798,1187470.28481721,0.0,1.0
2021-05-06,42.02,42.22,41.65,41.68,1062004,34.748207148907,34.9135960453796,34.4422376904325,34.4670460249034,1284250.66331526,0.0,1.0
2021-05-07,42.18,42.25,41.68,41.93,1001317,34.8805182660851,34.9384043798505,34.4670460249034,34.6737821454943,1210863.6327536,0.0,1.0
2021-05-10,42.65,43.11,42.38,42.51,1176860,35.2691821727959,35.649576634683,35.0459071625578,35.153409945265,1423142.69591188,0.0,1.0
2021-05-11,41.49,42.43,41.22,42.43,989783,34.3099265732544,35.0872543866759,34.0866515630163,35.0872543866759,1196915.90077643,0.0,1.0
2021-05-12,40.77,41.61,40.69,41.5,658454,33.7145265459528,34.409159911138,33.6483709873637,34.318196018078,796249.342057647,0.0,1.0
2021-05-13,41.85,42.16,40.76,40.76,1026124,34.6076265869052,34.8639793764378,33.7062571011292,33.7062571011292,1240862.01901661,0.0,1.0
2021-05-14,42.05,42.49,41.98,42.31,1438888,34.7730154833779,35.1368710556177,34.7151293696124,34.9880210487923,1740005.56347845,0.0,1.0
2021-05-17,42.41,42.67,42.04,42.16,990425,35.0707154970287,35.2857210624431,34.7647460385542,34.8639793764378,1197692.25277308,0.0,1.0
2021-05-18,42.44,42.66,42.13,42.36,768630,35.0955238314996,35.2774516176195,34.8391710419669,35.0293682729105,929481.986267482,0.0,1.0
2021-05-19,42.32,42.35,41.59,42.22,847341,34.996290493616,35.0210988280869,34.3926210214907,34.9135960453796,1024664.9177444,0.0,1.0
2021-05-20,42.71,42.775,42.03,42.28,820462,35.3187988417377,35.3725502330913,34.7564765937306,34.9632127143214,992160.921922109,0.0,1.0
2021-05-21,42.7,43.13,42.47,42.75,596833,35.310529396914,35.6661155243303,35.1203321659705,35.3518766210322,721732.852360669,0.0,1.0
2021-05-24,42.94,43.115,42.7,42.91,990027,35.5089960726812,35.6537113570948,35.310529396914,35.4841877382103,1197210.962906,0.0,1.0
2021-05-25,42.88,43.165,42.49,42.88,1084929,35.4593794037394,35.695058581213,35.1368710556177,35.4593794037394,1311973.20151334,0.0,1.0
2021-05-26,43.08,43.3706,42.85,42.94,1124867,35.6247683002121,35.8650783667869,35.4345710692685,35.5089960726812,1360269.06762258,0.0,1.0
2021-05-27,43.05,43.25,42.81,43.17,1266080,35.5999599657412,35.7653488622139,35.401493289974,35.6991933036248,1531033.85656757,0.0,1.0
2021-05-28,43.79,43.93,42.97,43.33,1518879,36.2118988826901,36.3276711102209,35.5338044071521,35.8315044208029,1836736.36186457,0.0,1.0
2021-06-01,44.51,44.57,43.68,43.93,1373372,36.8072989099917,36.8569155789335,36.1209349896301,36.3276711102209,1660778.96314761,0.0,1.0
2021-06-02,44.95,45.0,44.2,44.55,1016106,37.1711544822315,37.2125017063497,36.550946120459,36.8403766892862,1228747.54191003,0.0,1.0
2021-06-03,45.18,45.26,44.62,45.09,940941,37.3613517131751,37.4275072717641,36.8982628030516,37.2869267097624,1137852.68548002,0.0,1.0
2021-06-04,44.97,45.51,44.83,45.47,1030324,37.1876933718788,37.634243392355,37.0719211443479,37.6011656130604,1245940.95731244,0.0,1.0
2021-06-07,45.66,45.85,45.07,45.07,675615,37.7582850647095,37.9154045163585,37.2703878201151,37.2703878201151,817001.642080201,0.0,1.0
2021-06-08,45.96,46.115,45.68,45.7,646633,38.0063684094185,38.1345448041848,37.7748239543567,37.791362844004,781954.549296932,0.0,1.0
2021-06-09,46.04,46.14,45.91,46.02,437289,38.0725239680075,38.1552184162439,37.9650211853003,38.0559850783603,528800.916296426,0.0,1.0
2021-06-10,46.39,46.6,45.81,45.96,512193,38.3619545368347,38.535612878131,37.882326737064,38.0063684094185,619380.152989476,0.0,1.0
2021-06-11,46.39,46.44,46.025,46.27,537225,38.3619545368347,38.4033017609529,38.0601198007721,38.2627211989511,649650.62523262,0.0,1.0
2021-06-14,46.71,46.81,46.31,46.45,661676,38.626576771191,38.7092712194273,38.2957989782456,38.4115712057765,800145.613293161,0.0,1.0
2021-06-15,46.32,46.71,46.3,46.71,638078,38.3040684230693,38.626576771191,38.287529533422,38.626576771191,771609.235696736,0.0,1.0
2021-06-16,45.87,46.535,45.855,46.46,1229794,37.9319434060058,38.4818614867774,37.9195392387703,38.4198406506001,1487154.24823365,0.0,1.0
2021-06-17,46.36,46.46,45.5,45.75,895741,38.3371462023638,38.4198406506001,37.6259739475313,37.8327100681222,1083193.63524872,0.0,1.0
2021-06-18,45.84,46.6365,45.83,46.2,1448280,37.9071350715349,38.5657963517373,37.8988656267112,38.2048350851857,1751363.03692475,0.0,1.0
2021-06-21,47.21,47.265,46.03,46.08,751144,39.0400490123726,39.0855309589026,38.0642545231839,38.1056017473021,908336.673162514,0.0,1.0
2021-06-22,46.71,47.43,46.68,47.19,863455,38.626576771191,39.2219767984926,38.6017684367201,39.0235101227254,1044151.11100606,0.0,1.0
2021-06-23,46.98,47.15,46.36,46.49,796379,38.8498517814291,38.9904323434308,38.3371462023638,38.444648985071,963038.047879618,0.0,1.0
2021-06-24,46.88,47.23,46.67,47.08,567059,38.7671573331927,39.0565879020199,38.5934989918964,38.9325462296654,685728.016927329,0.0,1.0
2021-06-25,47.68,47.73,46.76,46.76,1524006,39.4287129190834,39.4700601432016,38.6679239953091,38.6679239953091,1842936.29439856,0.0,1.0
2021-06-28,47.06,47.87,46.69,47.78,977206,38.9160073400181,39.5858323707324,38.6100378815437,39.5114073673197,1181706.89912247,0.0,1.0
2021-06-29,46.85,47.3,46.78,47.07,560817,38.7423489987218,39.1144740157853,38.6844628849564,38.9242767848418,678179.747202908,0.0,1.0
2021-06-30,46.32,46.7,46.175,46.34,1134822,38.5852295470728,38.9017750399029,38.4644424511245,38.6018898361691,1362307.69278883,0.34,1.0
2021-07-01,46.3,46.77,46.08,46.26,930287,38.5685692579765,38.96008605174,38.385306077917,38.5352486797839,1116771.73741912,0.0,1.0
2021-07-02,46.83,46.94,46.54,46.58,650563,39.0100669190289,39.1016985090587,38.7684927271323,38.8018133053249,780974.443167102,0.0,1.0
2021-07-06,48.04,48.17,46.76,46.91,1158570,40.0180144093562,40.1263062884822,38.9517559071918,39.0767080754142,1390816.20169009,0.0,1.0
2021-07-07,47.74,48.35,47.7007,48.03,1888576,39.7681100729114,40.2762488903491,39.7353726048371,40.009684264808,2267158.73786052,0.0,1.0
2021-07-08,47.47,47.9,47.41,47.66,1107456,39.5431961701111,39.9013923856819,39.4932153028221,39.7014689165261,1329455.92192004,0.0,1.0
2021-07-09,48.51,48.51,47.43,47.52,2095730,40.4095312031196,40.4095312031196,39.5098755919185,39.5848468928519,2515838.69629627,0.0,1.0
2021-07-12,48.9,48.91,48.34,48.51,545582,40.7344068404978,40.742736985046,40.2679187458009,40.4095312031196,654949.019006606,0.0,1.0
2021-07-13,47.97,48.9,47.92,48.9,829650,39.9597033975191,40.7344068404978,39.9180526747783,40.7344068404978,995961.108722115,0.0,1.0
2021-07-14,48.4,48.8,47.9,47.9,1112186,40.3178996130899,40.6511053950163,39.9013923856819,39.9013923856819,1335134.09469682,0.0,1.0
2021-07-15,48.38,48.63,48.16,48.35,1331845,40.3012393239936,40.5094929376976,40.1179761439341,40.2762488903491,1598825.79743989,0.0,1.0
2021-07-16,48.59,49.0,48.41,48.58,871734,40.4761723595049,40.8177082859794,40.3262297576381,40.4678422149568,1046481.24046377,0.0,1.0
2021-07-19,47.48,48.46,47.26,48.33,1443953,39.5515263146593,40.3678804803789,39.3682631345998,40.2595886012528,1733406.89546511,0.0,1.0
2021-07-20,48.05,48.48,47.865,47.92,2468790,40.0263445539043,40.3845407694752,39.8722368797634,39.9180526747783,2963682.06545179,0.0,1.0
2021-07-21,47.58,48.19,47.55,47.81,1050715,39.6348277601409,40.1429665775786,39.6098373264964,39.8264210847485,1261340.65732653,0.0,1.0
2021-07-22,47.98,48.19,47.38,47.57,871294,39.9680335420672,40.1429665775786,39.4682248691777,39.6264976155927,1045953.038345,0.0,1.0
2021-07-23,48.98,49.04,48.05,48.05,643038,40.8010479968831,40.8510288641721,40.0263445539043,40.0263445539043,771940.98647677,0.0,1.0
2021-07-26,48.72,49.05,48.3,48.76,618023,40.584464238631,40.8593590087202,40.2345981676083,40.6177848168236,741911.495565321,0.0,1.0
2021-07-27,48.86,49.15,48.48,48.76,692224,40.7010862623052,40.9426604542018,40.3845407694752,40.6177848168236,830986.780599118,0.0,1.0
2021-07-28,49.09,49.345,48.63,48.88,1188447,40.8926795869129,41.1050982728909,40.5094929376976,40.7177465514015,1426682.32601395,0.0,1.0
2021-07-29,49.33,49.83,49.11,49.14,739010,41.0926030560687,41.5091102834766,40.9093398760092,40.9343303096537,887151.472255446,0.0,1.0
2021-07-30,49.66,50.94,49.525,49.54,1068801,41.3674978261579,42.4337563283223,41.2550408747578,41.26753609158,1283052.16532671,0.0,1.0
2021-08-02,49.91,50.38,49.84,50.11,1049387,41.5757514398619,41.9672682336254,41.5174404280248,41.7423543308251,1259746.44729534,0.0,1.0
2021-08-03,50.37,50.39,49.8,49.99,753523,41.9589380890772,41.9755983781736,41.4841198498322,41.6423925962472,904573.738959339,0.0,1.0
2021-08-04,50.22,50.72,50.04,50.46,943113,41.8339859208548,42.2504931482628,41.684043318988,42.0339093900107,1132168.82918127,0.0,1.0
2021-08-05,50.31,50.495,49.59,50.45,975412,41.9089572217883,42.0630648959292,41.3091868143208,42.0255792454625,1170942.46607709,0.0,1.0
2021-08-06,50.14,50.57,50.01,50.27,815130,41.7673447644696,42.1255409800404,41.6590528853435,41.8756366435956,978530.438802698,0.0,1.0
2021-08-09,49.83,50.34,49.66,50.0,1400200,41.5091102834766,41.9339476554328,41.3674978261579,41.6507227407953,1680883.19705021,0.0,1.0
2021-08-10,49.98,50.43,49.97,50.02,792568,41.634062451699,42.0089189563662,41.6257323071509,41.6673830298917,951445.674703394,0.0,1.0
2021-08-11,50.11,50.34,49.83,50.27,719442,41.7423543308251,41.9339476554328,41.5091102834766,41.8756366435956,863660.883482501,0.0,1.0
2021-08-12,50.47,50.52,50.085,50.39,583393,42.0422395345588,42.0838902572996,41.7215289694547,41.9755983781736,700339.587899382,0.0,1.0
2021-08-13,50.65,50.83,50.34,50.64,620427,42.1921821364257,42.3421247382925,41.9339476554328,42.1838519918775,744797.399868784,0.0,1.0
2021-08-16,50.81,50.92,50.57,50.7,473196,42.3254644491962,42.417096039226,42.1255409800404,42.2338328591665,568052.567712736,0.0,1.0
2021-08-17,50.98,51.0374,50.5,50.69,730830,42.4670769065149,42.5148919362214,42.0672299682033,42.2255027146183,877331.714683764,0.0,1.0
2021-08-18,50.84,51.23,50.7,50.95,627524,42.3504548828407,42.6753305202189,42.2338328591665,42.4420864728705,753317.059952676,0.0,1.0
2021-08-19,51.0,51.07,50.25,50.36,912654,42.4837371956113,42.5420482074484,41.8589763544993,41.9506079445291,1095604.0375094,0.0,1.0
2021-08-20,51.34,51.73,50.9,51.12,595974,42.7669621102487,43.0918377476269,42.4004357501297,42.5836989301892,715442.567118127,0.0,1.0
2021-08-23,50.96,51.395,50.74,51.25,740614,42.4504166174186,42.8127779052635,42.2671534373591,42.6919908093152,889077.009070237,0.0,1.0
2021-08-24,50.83,51.23,50.35,51.07,765174,42.3421247382925,42.6753305202189,41.9422777999809,42.5420482074484,918560.290972504,0.0,1.0
2021-08-25,51.04,51.41,50.63,50.71,729869,42.5170577738039,42.8252731220858,42.1755218473294,42.2421630037146,876178.073237995,0.0,1.0
2021-08-26,52.14,52.34,51.355,51.43,1853614,43.4333736741014,43.5999765650646,42.7794573270709,42.8419334111821,2225188.27768678,0.0,1.0
2021-08-27,52.79,53.04,52.39,52.44,1406431,43.9748330697317,44.1830866834357,43.6416272878054,43.6832780105462,1688363.25932761,0.0,1.0
2021-08-30,53.37,53.5,52.741,52.8,1451078,44.457981453525,44.566273332651,43.9340153614458,43.9831632142799,1741960.1684111,0.0,1.0
2021-08-31,53.5,53.79,52.83,53.22,1425688,44.566273332651,44.8078475245476,44.0081536479244,44.3330292853026,1711480.50523934,0.0,1.0
2021-09-01,53.77,53.84,53.16,53.53,1232977,44.7911872354513,44.8494982472884,44.2830484180136,44.5912637662955,1480138.78135222,0.0,1.0
2021-09-02,54.54,54.55,53.64,53.93,1355070,45.4326083656596,45.4409385102077,44.6828953563252,44.9244695482219,1626706.46609543,0.0,1.0
2021-09-03,54.85,54.935,53.92,54.5,905717,45.6908428466525,45.7616490753119,44.9161394036737,45.3992877874669,1087276.45092324,0.0,1.0
2021-09-07,54.26,54.75,53.73,54.75,960140,45.1993643183111,45.6075414011709,44.7578666572587,45.6075414011709,1152609.05071832,0.0,1.0
2021-09-08,54.93,55.07,53.96,53.99,801350,45.7574840030378,45.874106026712,44.9494599818663,44.9744504155108,961988.108810302,0.0,1.0
2021-09-09,53.28,54.88,53.25,54.88,1305900,44.3830101525915,45.715833280297,44.358019718947,45.715833280297,1567679.87932286,0.0,1.0
2021-09-10,53.39,53.91,53.05,53.43,1003468,44.4746417426213,44.9078092591255,44.1914168279839,44.5079623208139,1204622.55390486,0.0,1.0
2021-09-13,53.29,54.06,53.29,53.76,545875,44.3913402971397,45.0327614273479,44.3913402971397,44.7828570909032,655300.753599331,0.0,1.0
2021-09-14,52.79,53.4,52.365,53.4,737938,43.9748330697317,44.4829718871694,43.620801926435,44.4829718871694,885864.579820625,0.0,1.0
2021-09-15,52.83,53.38,52.73,52.96,607208,44.0081536479244,44.4663115980731,43.9248522024428,44.1164455270504,728928.52757782,0.0,1.0
2021-09-16,52.58,53.04,52.41,52.81,636228,43.7999000342204,44.1830866834357,43.6582875769017,43.9914933588281,763765.858229439,0.0,1.0
2021-09-17,51.81,52.78,51.57,52.67,2217597,43.1584789040121,43.9665029251836,42.9585554348563,43.8748713351538,2662135.07722394,0.0,1.0
2021-09-20,51.89,52.35,51.143,51.4,787627,43.2251200603974,43.6083067096127,42.6028582626499,42.8169429775376,945514.205001476,0.0,1.0
2021-09-21,51.91,52.5,51.91,52.05,582384,43.2417803494937,43.7332588778351,43.2417803494937,43.358402373168,699128.324404293,0.0,1.0
2021-09-22,51.37,52.26,51.19,52.26,995531,42.7919525438931,43.5333354086793,42.6420099420263,43.5333354086793,1195094.50795786,0.0,1.0
2021-09-23,50.8,51.64,50.71,51.44,835796,42.3171343046481,43.0168664466934,42.2421630037146,42.8502635557303,1003339.13195385,0.0,1.0
2021-09-24,50.15,51.05,49.86,50.8,1321087,41.7756749090177,42.525387918352,41.5341007171211,42.3171343046481,1585911.25563596,0.0,1.0
2021-09-27,49.24,50.53,49.19,50.2,1041356,41.0176317551353,42.0922204018478,40.9759810323945,41.8173256317585,1250105.55816842,0.0,1.0
2021-09-28,49.25,49.74,48.45,48.9,1216978,41.0259618996834,41.4341389825432,40.3595503358307,40.7344068404978,1460932.63203812,0.0,1.0
2021-09-29,49.91,50.33,49.35,49.35,882572,41.5757514398619,41.9256175108846,41.109263345165,41.109263345165,1059491.81901657,0.0,1.0
2021-09-30,48.45,49.93,48.36,49.7,1142457,40.6427752504681,41.8842883024948,40.5672778351421,41.6913504633285,1361915.89547917,0.34,1.0
2021-10-01,48.62,49.01,47.97,48.77,847499,40.7853814794171,41.1125369458295,40.2401223687297,40.9112105049604,1010298.29525549,0.0,1.0
2021-10-04,48.55,48.86,48.32,48.38,957266,40.7266612674969,40.9867079202863,40.5337234283306,40.5840550385479,1141150.85434442,0.0,1.0
2021-10-05,48.03,48.59,47.73,48.55,1220845,40.290453978947,40.7602156743085,40.0387959278605,40.7266612674969,1455361.74351969,0.0,1.0
2021-10-06,49.06,49.13,47.8,48.0,992148,41.154479954344,41.2132001662641,40.0975161397807,40.2652881738384,1182733.46994055,0.0,1.0
2021-10-07,49.05,49.88,48.93,49.13,982044,41.1460913526411,41.8423452939804,41.0454281322065,41.2132001662641,1170688.55428252,0.0,1.0
2021-10-08,48.7,49.26,48.69,49.15,598317,40.8524902930402,41.3222519884016,40.8441016913373,41.2299773696699,713249.980380366,0.0,1.0
2021-10-11,49.09,49.18,48.42,49.06,559464,41.1796457594526,41.2551431747786,40.6176094453594,41.154479954344,666933.56034263,0.0,1.0
2021-10-12,50.58,50.67,49.28,49.51,867271,42.4295474131822,42.5050448285081,41.3390291918074,41.5319670309737,1033868.37367894,0.0,1.0
2021-10-13,51.8,51.93,50.35,50.57,1065043,43.4529568209339,43.5620086430714,42.2366095740159,42.4211588114793,1269631.14679049,0.0,1.0
2021-10-14,52.43,52.459,51.81,51.91,591677,43.9814387282155,44.0057656731539,43.4613454226368,43.5452314396656,705334.477612226,0.0,1.0
2021-10-15,52.1,52.62,51.66,52.62,769423,43.7046148720204,44.1408221605703,43.3355163970935,44.1408221605703,917224.380477577,0.0,1.0
2021-10-18,52.6,52.885,51.42,51.83,544085,44.1240449571645,44.3631201056967,43.1341899562243,43.4781226260425,648600.349940336,0.0,1.0
2021-10-19,52.14,52.74,52.07,52.64,365472,43.7381692788319,44.2414853810049,43.6794490669117,44.1575993639761,435676.901758722,0.0,1.0
2021-10-20,52.74,52.75,52.14,52.14,339529,44.2414853810049,44.2498739827078,43.7381692788319,43.7381692788319,404750.412554825,0.0,1.0
2021-10-21,52.7,53.045,52.46,52.95,588095,44.2079309741934,44.4973377329428,44.0066045333242,44.4176460167654,701064.397655074,0.0,1.0
2021-10-22,53.15,53.52,52.76,52.91,1036231,44.5854180508231,44.8957963138298,44.2582625844107,44.3840916099539,1235284.54050199,0.0,1.0
2021-10-25,53.57,53.7,53.11,53.54,870996,44.9377393223442,45.0467911444817,44.5518636440116,44.9125735172355,1038308.92304811,0.0,1.0
2021-10-26,53.52,53.78,52.96,53.65,476835,44.8957963138298,45.1138999581047,44.4260346184683,45.0048481359673,568432.042537103,0.0,1.0
2021-10-27,52.88,53.78,52.7445,53.69,1073969,44.3589258048453,45.1138999581047,44.2452602517712,45.0384025427788,1280271.77596345,0.0,1.0
2021-10-28,54.9,54.99,53.15,53.15,1203948,46.0534233488276,46.1289207641536,44.5854180508231,44.5854180508231,1435218.93474359,0.0,1.0
2021-10-29,55.01,55.4,54.65,54.79,1530872,46.1456979675593,46.4728534339718,45.8437083062556,45.9611487300959,1824943.00507064,0.0,1.0
2021-11-01,54.79,55.4994,53.41,55.07,899727,45.9611487300959,46.5562361348984,44.8035216950981,46.1960295777766,1072558.9697396,0.0,1.0
2021-11-02,55.79,55.85,54.87,54.96,1062841,46.8000089003842,46.8503405106015,46.028257543719,46.1037549590449,1267006.15626407,0.0,1.0
2021-11-03,55.19,56.64,54.78,56.13,1240343,46.2966927982112,47.5130400451293,45.952760128393,47.0852213582822,1478605.18824457,0.0,1.0
2021-11-04,55.29,55.85,54.94,55.27,610405,46.3805788152401,46.8503405106015,46.0869777556392,46.3638016118343,727660.010118511,0.0,1.0
2021-11-05,53.53,55.6,52.955,54.53,1063594,44.9041849155327,46.6406254680294,44.4218403176169,45.743045085821,1267903.80288823,0.0,1.0
2021-11-08,54.14,54.17,53.03,53.875,962996,45.4158896194085,45.4410554245172,44.4847548303885,45.1935916742821,1147981.55176331,0.0,1.0
2021-11-09,54.09,54.8,53.89,54.53,550335,45.3739466108941,45.9695373317988,45.2061745768364,45.743045085821,656050.936130227,0.0,1.0
2021-11-10,54.1,54.49,53.88,53.88,571077,45.382335212597,45.7094906790094,45.1977859751336,45.1977859751336,680777.345530343,0.0,1.0
2021-11-11,54.4,54.4,53.89,54.18,415542,45.6339932636835,45.6339932636835,45.2061745768364,45.4494440262201,495365.03784318,0.0,1.0
2021-11-12,54.6,54.75,53.84,54.28,656809,45.8017652977411,45.9275943232844,45.164231568322,45.5333300432489,782977.930367428,0.0,1.0
2021-11-15,55.04,55.06,54.13,54.74,474957,46.170863772668,46.1876409760738,45.4075010177056,45.9192057215815,566193.290398764,0.0,1.0
2021-11-16,53.32,53.98,52.29,52.5,2136380,44.7280242797721,45.2816719921624,43.8639983043752,44.0401589401357,2546765.33189765,0.0,1.0
2021-11-17,53.72,53.76,51.98,52.33,9278614,45.0635683478874,45.097122754699,43.6039516515858,43.8975527111867,11060978.1327574,0.0,1.0
2021-11-18,54.47,54.73,53.41,54.02,3324808,45.6927134756037,45.9108171198786,44.8035216950981,45.3152263989739,3963482.9710145,0.0,1.0
2021-11-19,54.82,54.985,53.92,54.25,3107017,45.9863145352046,46.1247264633021,45.2313403819451,45.5081642381402,3703855.67231328,0.0,1.0
2021-11-22,53.71,56.18,53.59,56.1,1891232,45.0551797461846,47.1271643667967,44.95451652575,47.0600555531736,2254525.92337293,0.0,1.0
2021-11-23,53.87,54.25,53.46,53.77,1686354,45.1893973734307,45.5081642381402,44.8454647036125,45.1055113564019,2010292.13178691,0.0,1.0
2021-11-24,55.06,55.14,53.8,54.05,1237442,46.1876409760738,46.2547497896968,45.1306771615105,45.3403922040826,1475146.92415867,0.0,1.0
2021-11-26,53.75,54.75,53.37,54.6,700534,45.0887341529961,45.9275943232844,44.7699672882865,45.8017652977411,835102.231351907,0.0,1.0
2021-11-29,54.95,55.29,53.78,54.42,1892226,46.095366357342,46.3805788152401,45.1138999581047,45.6507704670892,2255710.86460057,0.0,1.0
2021-11-30,53.92,55.11,53.68,54.86,1937060,45.2313403819451,46.2295839845882,45.0300139410759,46.0198689420161,2309157.19759858,0.0,1.0
2021-12-01,53.1,54.92,53.04,54.28,2612134,44.5434750423087,46.0702005522334,44.4931434320914,45.5333300432489,3113908.72104735,0.0,1.0
2021-12-02,54.78,55.13,53.56,53.78,2099101,45.952760128393,46.2463611879939,44.9293507206413,45.1138999581047,2502325.26748598,0.0,1.0
2021-12-03,54.34,55.1652,53.365,55.0,1584629,45.5836616534662,46.2758890659881,44.7657729874351,46.1373093658565,1889026.39096024,0.0,1.0
2021-12-06,54.4,55.0,53.43,54.5,1927945,45.6339932636835,46.1373093658565,44.8202988985038,45.7178792807123,2298291.26269925,0.0,1.0
2021-12-07,54.97,55.72,54.45,54.945,2606440,46.1121435607478,46.741288688464,45.6759362721979,46.0911720564906,3107120.93900491,0.0,1.0
2021-12-08,55.58,56.05,55.09,55.17,1680781,46.6238482646237,47.0181125446592,46.2128067811824,46.2799155948055,2003648.59309311,0.0,1.0
2021-12-09,54.48,55.405,54.36,55.37,1057797,45.7011020773065,46.4770477348232,45.6004388568719,46.4476876288631,1260993.23518538,0.0,1.0
2021-12-10,54.31,54.52,53.7,54.4,2295528,45.5584958483575,45.7346564841181,45.0467911444817,45.6339932636835,2736484.67444947,0.0,1.0
2021-12-13,54.94,55.16,54.13,54.13,1781109,46.0869777556392,46.2715269931026,45.4075010177056,45.4075010177056,2123248.97889462,0.0,1.0
2021-12-14,54.15,55.144,53.4,54.99,2686788,45.4242782211114,46.258105230378,44.7951330933952,46.1289207641536,3202903.29087457,0.0,1.0
2021-12-15,54.65,54.95,54.16,54.16,2855201,45.8437083062556,46.095366357342,45.4326668228143,45.4326668228143,3403667.38239428,0.0,1.0
2021-12-16,54.52,54.97,54.02,54.95,1964265,45.7346564841181,46.1121435607478,45.3152263989739,46.095366357342,2341588.10916594,0.0,1.0
2021-12-17,55.79,56.09,54.7,54.96,3487414,46.8000089003842,47.0516669514707,45.88565131477,46.1037549590449,4157324.57389346,0.0,1.0
2021-12-20,55.9,56.46,54.95,55.42,1946340,46.8922835191159,47.3620452144774,46.095366357342,46.4896306373775,2320219.82797334,0.0,1.0
2021-12-21,55.79,57.29,55.35,56.49,1910133,46.8000089003842,48.0582991558167,46.4309104254574,47.387211019586,2277057.68810495,0.0,1.0
2021-12-22,56.43,56.575,55.79,55.79,1417724,47.3368794093687,47.4585141340605,46.8000089003842,46.8000089003842,1690059.97687643,0.0,1.0
2021-12-23,55.8,56.55,55.55,56.55,1121946,46.8083975020871,47.4375426298033,46.598682459515,47.4375426298033,1337464.85974463,0.0,1.0
2021-12-27,56.3,56.3,54.71,54.94,5515700,47.2278275872312,47.2278275872312,45.8940399164729,46.0869777556392,6575231.7196135,0.0,1.0
2021-12-28,56.5,56.74,55.85,56.41,1978714,47.3955996212889,47.5969260621581,46.8503405106015,47.320102205963,2358812.67234318,0.0,1.0
2021-12-29,56.78,56.955,56.17,56.71,1545377,47.6304804689696,47.7772809987701,47.1187757650938,47.5717602570495,1842234.32550014,0.0,1.0
2021-12-30,57.02,57.249,56.58,56.73,1741856,47.8318069098388,48.0239058888348,47.462708434912,47.5885374604552,2076455.72134073,0.0,1.0
2021-12-31,56.91,57.34,56.735,56.75,2077867,48.1002421643311,48.4636774855516,47.9523324405785,47.9650104169002,2458436.91526546,0.43,1.0
2022-01-03,54.82,57.23,54.0256,57.0,2874733,46.3337774635148,48.3707056591929,45.6623518375204,48.176310022261,3401252.21139363,0.0,1.0
2022-01-04,54.54,55.29,54.14,54.74,2994017,46.0971219055108,46.7310207215931,45.7590425369335,46.2661615897994,3542383.56821315,0.0,1.0
2022-01-05,53.94,54.88,52.94,54.25,3175156,45.5900028526448,46.3844893688014,44.7448044312017,45.8520143632922,3756698.92352429,0.0,1.0
2022-01-06,54.04,54.51,53.22,53.96,2583134,45.6745226947892,46.0717659528675,44.9814599892058,45.6069068210737,3056245.65127476,0.0,1.0
2022-01-07,51.2,53.95,51.01,53.89,4424142,43.2741591778906,45.5984548368593,43.1135714778163,45.5477429315727,5234441.86330327,0.0,1.0
2022-01-10,52.23,52.31,50.4604,51.02,2515844,44.144713551977,44.2123294256925,42.6490504253912,43.1220234620308,2976631.21010591,0.0,1.0
2022-01-11,52.74,53.175,51.88,52.29,2076101,44.575764746913,44.9434260602408,43.8488941044719,44.1954254572636,2456347.46507816,0.0,1.0
2022-01-12,52.96,53.455,52.5884,52.63,1105920,44.7617083996305,45.1800816182449,44.4476326662223,44.4827929205543,1308473.81152422,0.0,1.0
2022-01-13,52.09,53.19,51.93,53.0,1460123,44.026385772975,44.9561040365625,43.8911540255441,44.7955163364883,1727550.55257538,0.0,1.0
2022-01-14,51.08,52.01,50.61,52.01,1630241,43.1727353673174,43.9587698992595,42.7754921092391,43.9587698992595,1928826.3662589,0.0,1.0
2022-01-18,50.12,50.84,50.0,50.71,1489331,42.3613448827319,42.969887746171,42.2599210721587,42.8600119513834,1762108.11830075,0.0,1.0
2022-01-19,50.26,50.98,50.221,50.38,1387163,42.479672661734,43.088215525173,42.4467099232977,42.5810964723071,1641227.62750955,0.0,1.0
2022-01-20,50.01,51.42,49.98,50.21,1458305,42.2683730563732,43.4601028306081,42.2430171037299,42.4374127406618,1725399.5783735,0.0,1.0
2022-01-21,50.59,50.89,50.0,50.0,1692134,42.7585881408102,43.0121476672432,42.2599210721587,42.2599210721587,2002055.32460731,0.0,1.0
2022-01-24,50.55,50.85,48.97,50.42,1876293,42.7247802039525,42.9783397303854,41.3893666980723,42.6149044091649,2219943.80538032,0.0,1.0
2022-01-25,50.28,50.67,49.06,50.1,1352362,42.4965766301628,42.8262040145257,41.4654345560022,42.3444409143031,1600052.68075495,0.0,1.0
2022-01-26,49.4,50.92,49.21,50.76,1788956,41.7528020192928,43.0375036198865,41.5922143192186,42.9022718724556,2116610.67343851,0.0,1.0
2022-01-27,49.15,50.72,49.04,49.77,1269791,41.541502413932,42.8684639355978,41.4485305875733,42.0655254352268,1502358.4613798,0.0,1.0
2022-01-28,50.92,50.94,48.3,49.22,1163615,43.0375036198865,43.0544075883153,40.8230837557053,41.6006663034331,1376735.88884978,0.0,1.0
2022-01-31,50.74,51.39,50.18,51.17,1259707,42.8853679040267,43.4347468779647,42.4120567880185,43.2488032252473,1490427.53516867,0.0,1.0
2022-02-01,50.56,50.99,49.65,50.9,870974,42.7332321881669,43.0966675093875,41.9641016246536,43.0205996514576,1030496.48213116,0.0,1.0
2022-02-02,52.02,52.27,50.9,50.95,2333340,43.967221883474,44.1785214888347,43.0205996514576,43.0628595725298,2760700.84941217,0.0,1.0
2022-02-03,51.61,51.98,51.07,51.55,1060389,43.6206905306822,43.9334139466162,43.1642833831029,43.5699786253957,1254603.62099279,0.0,1.0
2022-02-04,51.16,51.7,50.96,51.35,1524269,43.2403512410328,43.6967583886121,43.0713115567442,43.400938941107,1803445.15717068,0.0,1.0
2022-02-07,50.96,51.47,50.585,51.25,1242536,43.0713115567442,43.5023627516802,42.754362148703,43.3164190989627,1470111.59566338,0.0,1.0
2022-02-08,50.98,51.47,50.74,51.01,1417843,43.088215525173,43.5023627516802,42.8853679040267,43.1135714778163,1677526.79610906,0.0,1.0
2022-02-09,52.3,52.31,51.57,51.67,900908,44.203877441478,44.2123294256925,43.5868825938245,43.6714024359688,1065913.01775233,0.0,1.0
2022-02-10,50.96,52.34,50.74,51.56,1669723,43.0713115567442,44.2376853783358,42.8853679040267,43.5784306096101,1975539.65747942,0.0,1.0
2022-02-11,50.58,51.515,50.13,50.99,1010921,42.7501361565958,43.5403966806451,42.3697968669464,43.0966675093875,1196075.35266554,0.0,1.0
2022-02-14,49.79,50.88,49.55,50.61,1413307,42.0824294036557,43.0036956830287,41.8795817825093,42.7754921092391,1672160.00899147,0.0,1.0
2022-02-15,49.23,50.59,48.95,50.33,1183898,41.6091182876475,42.7585881408102,41.3724627296434,42.538836551235,1400733.80399658,0.0,1.0
2022-02-16,49.08,49.57,48.38,49.47,1484021,41.482338524431,41.8964857509382,40.8906996294208,41.8119659087939,1755825.5698893,0.0,1.0
2022-02-17,48.41,49.23,48.3,49.19,1155886,40.9160555820641,41.6091182876475,40.8230837557053,41.5753103507898,1367591.29060644,0.0,1.0
2022-02-18,48.09,48.74,48.02,48.22,906199,40.6455920872023,41.1949710611403,40.5864281977013,40.7554678819899,1072173.08623538,0.0,1.0
2022-02-22,47.94,48.93,47.68,47.92,1262307,40.5188123239858,41.3555587612145,40.2990607344106,40.5019083555569,1493503.73589744,0.0,1.0
2022-02-23,48.12,49.22,47.95,48.38,1773968,40.6709480398456,41.6006663034331,40.5272643082002,40.8906996294208,2098877.55939126,0.0,1.0
2022-02-24,48.41,48.69,47.31,47.64,1855015,40.9160555820641,41.1527111400682,39.9863373184766,40.2652527975528,2194768.6518777,0.0,1.0
2022-02-25,49.73,49.91,48.07,48.57,1630455,42.0317174983691,42.1838532142288,40.6286881187734,41.051287329495,1929079.56124196,0.0,1.0
2022-02-28,48.21,49.61,47.27,49.37,4048251,40.7470158977755,41.9302936877959,39.9525293816189,41.7274460666495,4789704.87555764,0.0,1.0
2022-03-01,48.37,48.945,48.15,48.32,1915686,40.8822476452064,41.3682367375362,40.6963039924889,40.8399877241342,2266551.79588358,0.0,1.0
2022-03-02,49.06,49.32,48.6,48.7,1776059,41.4654345560022,41.6851861455774,41.0766432821383,41.1611631242826,2101351.53466967,0.0,1.0
2022-03-03,50.41,50.5,49.33,49.36,1259974,42.6064524249504,42.6825202828803,41.6936381297918,41.7189940824351,1490743.43732043,0.0,1.0
2022-03-04,51.27,51.34,49.81,49.95,1476896,43.3333230673916,43.3924869568926,42.0993333720845,42.2176611510866,1747395.59673834,0.0,1.0
2022-03-07,50.77,51.65,50.66,51.02,1813398,42.91072385667,43.65449846754,42.8177520303112,43.1220234620308,2145529.32659721,0.0,1.0
2022-03-08,49.67,50.72,49.45,50.5,1188057,41.9810055930825,42.8684639355978,41.795061940365,42.6825202828803,1405654.54200848,0.0,1.0
2022-03-09,49.72,50.49,49.62,50.39,1495414,42.0232655141546,42.6740682986659,41.9387456720103,42.5895484565216,1769305.24485195,0.0,1.0
2022-03-10,49.41,49.58,48.77,49.27,1422100,41.7612540035073,41.9049377351526,41.2203270137836,41.6429262245052,1682563.48322535,0.0,1.0
2022-03-11,48.84,50.0,48.78,49.68,1337593,41.2794909032847,42.2599210721587,41.2287789979981,41.9894575772969,1582578.6774614,0.0,1.0
2022-03-14,48.78,49.37,48.53,49.01,1922932,41.2287789979981,41.7274460666495,41.0174793926373,41.42317463493,2275124.93068385,0.0,1.0
2022-03-15,49.14,49.38,48.67,49.01,2132806,41.5330504297176,41.735898050864,41.1358071716393,41.42317463493,2523438.21981853,0.0,1.0
2022-03-16,49.66,50.07,48.68,49.37,1238109,41.9725536088681,42.3190849616598,41.1442591558537,41.7274460666495,1464873.77234559,0.0,1.0
2022-03-17,50.65,51.04,49.47,49.47,1124580,42.8093000460968,43.1389274304596,41.8119659087939,41.8119659087939,1330551.46752378,0.0,1.0
2022-03-18,50.47,51.39,50.33,50.89,1446635,42.657164330237,43.4347468779647,42.538836551235,43.0121476672432,1711592.16971782,0.0,1.0
2022-03-21,50.47,50.88,50.145,50.44,1284301,42.657164330237,43.0036956830287,42.382474843268,42.6318083775937,1519526.02775459,0.0,1.0
2022-03-22,50.29,50.9625,50.08,50.68,1525534,42.5050286143773,43.0734245527978,42.3275369458742,42.8346559987401,1804941.84714064,0.0,1.0
2022-03-23,49.81,50.38,49.52,50.1,1546414,42.0993333720845,42.5810964723071,41.854225829866,42.3444409143031,1829646.10530093,0.0,1.0
2022-03-24,50.42,50.45,49.66,49.84,1757838,42.6149044091649,42.6402603618082,41.9725536088681,42.1246893247278,2079793.28333162,0.0,1.0
2022-03-25,50.75,50.96,50.05,50.8,2058209,42.8938198882411,43.0713115567442,42.3021809932309,42.9360798093133,2435178.4714477,0.0,1.0
2022-03-28,51.56,51.58,50.62,50.9,899590,43.5784306096101,43.595334578039,42.7839440934535,43.0205996514576,1064353.62061367,0.0,1.0
2022-03-29,53.82,54.06,51.98,52.0,1816231,45.4885790420717,45.691426663218,43.9334139466162,43.9503179150451,2148881.20223744,0.0,1.0
2022-03-30,53.19,53.99,52.965,53.7,1885451,44.9561040365625,45.632262773717,44.7659343917378,45.3871552314985,2230779.13087035,0.0,1.0
2022-03-31,52.03,53.54,51.99,53.26,1310993,44.3391091889089,45.6259063227789,44.3050218476144,45.3872949337169,1538392.78771668,0.43,1.0
2022-04-01,53.27,53.35,52.08,52.08,767193,45.3958167690406,45.4639914516297,44.3817183655272,44.3817183655272,900267.337801745,0.0,1.0
2022-04-04,52.48,53.5,51.89,53.43,1237223,44.7225917784728,45.5918189814843,44.219803494378,45.5321661342188,1451826.92813554,0.0,1.0
2022-04-05,52.38,53.34,52.17,52.49,1121478,44.6373734252364,45.455469616306,44.4584148834399,44.7311136137965,1316005.24700203,0.0,1.0
2022-04-06,53.64,53.67,52.02,52.17,1224190,45.7111246760153,45.7366901819862,44.3305873535853,44.4584148834399,1436533.27423936,0.0,1.0
2022-04-07,53.7,54.1,53.23,53.8,1534317,45.7622556879572,46.1031291009028,45.361729427746,45.8474740411936,1800453.70712971,0.0,1.0
2022-04-08,53.45,54.29,53.28,53.86,954344,45.5492098048661,46.265043972052,45.4043386043642,45.8986050531354,1119880.82819717,0.0,1.0
2022-04-11,53.04,53.7982,52.58,53.42,1435660,45.1998145565968,45.8459401108353,44.8078101317093,45.5236442988952,1684684.0445474,0.0,1.0
2022-04-12,53.61,53.76,52.84,53.01,1034096,45.6855591700444,45.813386699899,45.0293778501239,45.1742490506259,1213466.3024186,0.0,1.0
2022-04-13,53.69,54.06,53.07,53.75,1067619,45.7537338526335,46.0690417596083,45.2253800625677,45.8048648645754,1252804.07266042,0.0,1.0
2022-04-14,53.68,54.24,53.475,53.91,887161,45.7452120173099,46.2224347954338,45.5705143931752,45.9412142297536,1041044.52422211,0.0,1.0
2022-04-18,53.3,53.86,53.03,53.37,907188,45.4213822750115,45.8986050531354,45.1912927212731,45.481035122277,1064545.33037409,0.0,1.0
2022-04-19,53.85,54.37,53.3,53.52,1901276,45.8900832178118,46.3332186546412,45.4213822750115,45.6088626521316,2231063.99947126,0.0,1.0
2022-04-20,54.46,54.95,53.9394,53.99,1418751,46.4099151725539,46.8274851034124,45.9662684256051,46.0093889123428,1664842.07464558,0.0,1.0
2022-04-21,53.63,54.6,53.59,54.5,1080064,45.7026028406917,46.5292208670849,45.6685154993971,46.4440025138485,1267407.73434521,0.0,1.0
2022-04-22,52.78,53.51,52.65,53.5,722679,44.9782468381821,45.600340816808,44.8674629789747,45.5918189814843,848032.111105326,0.0,1.0
2022-04-25,52.25,52.9,51.46,52.77,1167226,44.5265895660291,45.0805088620658,43.8533645754614,44.9697250028585,1369688.51857744,0.0,1.0
2022-04-26,51.18,52.56,51.14,52.39,1146581,43.6147531863994,44.790766461062,43.5806658451048,44.6458952605601,1345462.51652982,0.0,1.0
2022-04-27,51.03,52.07,50.91,51.18,1502994,43.4869256565448,44.3731965302035,43.384663632661,43.6147531863994,1763697.54039987,0.0,1.0
2022-04-28,52.0,52.21,50.835,51.18,1291468,44.313543682938,44.4925022247345,43.3207498677337,43.6147531863994,1515481.05654789,0.0,1.0
2022-04-29,47.51,50.96,47.41,50.96,4012714,40.4872396226228,43.4272728092793,40.4020212693864,43.4272728092793,4708743.88861707,0.0,1.0
2022-05-02,46.02,48.08,44.92,47.48,3158687,39.2174861594002,40.9729842360704,38.2800842737995,40.4616741166519,3706580.6601976,0.0,1.0
2022-05-03,46.44,46.555,45.4107,46.07,2186310,39.5754032429931,39.673404349215,38.6982507331306,39.2600953360184,2565538.89739523,0.0,1.0
2022-05-04,47.55,47.72,46.08,46.56,2892380,40.5213269639174,40.6661981644193,39.268617171342,39.6776652668768,3394081.07544127,0.0,1.0
2022-05-05,45.99,47.92,45.64,47.51,2471355,39.1919206534292,40.8366348708921,38.8936564171018,40.4872396226228,2900026.70333676,0.0,1.0
2022-05-06,44.14,45.82,43.76,45.77,1775264,37.6153811185555,39.0470494529273,37.2915513762571,39.0044402763091,2083194.44412981,0.0,1.0
2022-05-09,41.61,43.78,41.41,43.44,2228328,35.4593567816741,37.3085950469044,35.2889200752012,37.0188526459005,2614845.17756169,0.0,1.0
2022-05-10,42.68,43.55,42.22,42.3,2438791,36.3711931613037,37.1125928344606,35.9791887364162,36.0473634190054,2861814.27753494,0.0,1.0
2022-05-11,42.29,43.745,42.22,42.46,1278113,36.0388415836817,37.2787686232716,35.9791887364162,36.1837127841836,1499809.54977405,0.0,1.0
2022-05-12,42.07,42.435,41.43,42.22,1246384,35.8513612065616,36.1624081958745,35.3059637458485,35.9791887364162,1462576.95985064,0.0,1.0
2022-05-13,43.24,43.29,42.13,42.4,1439433,36.8484159394277,36.8910251160459,35.9024922185034,36.1325817722418,1689111.49457044,0.0,1.0
2022-05-16,42.8,43.38,42.695,43.01,1053486,36.4734551851874,36.9677216339587,36.3839759142892,36.6524137269839,1236219.61700825,0.0,1.0
2022-05-17,42.45,43.1,42.11,42.97,1324587,36.17519094886,36.7291102448967,35.8854485478562,36.6183263856894,1554344.75050841,0.0,1.0
2022-05-18,41.07,42.4389,40.67,42.28,1791370,34.9991776741974,36.1657317116507,34.6583042612517,36.0303197483581,2102094.12874976,0.0,1.0
2022-05-19,40.72,41.255,40.5,40.81,1513214,34.7009134378699,35.1568316276848,34.5134330607498,34.7776099557827,1775690.26216914,0.0,1.0
2022-05-20,40.84,41.325,40.31,41.07,1412260,34.8031754617536,35.2164844749503,34.3515181896006,34.9991776741974,1657225.17082911,0.0,1.0
2022-05-23,42.46,42.53,41.03,41.83,2023506,36.1837127841836,36.2433656314491,34.9650903329028,35.6468371587942,2374495.54368439,0.0,1.0
2022-05-24,42.75,42.9,41.76,42.23,2567307,36.4308460085692,36.5586735384239,35.5871843115287,35.9877105717399,3012622.16705547,0.0,1.0
2022-05-25,43.23,43.465,42.31,42.51,2769735,36.839894104104,37.0401572342096,36.055885254329,36.2263219608018,3250162.54692929,0.0,1.0
2022-05-26,43.83,44.22,43.535,43.69,2005967,37.3512042235226,37.6835558011446,37.0998100814751,37.2318985289916,2353914.29641323,0.0,1.0
2022-05-27,45.39,45.69,44.1,44.34,1407365,38.6806105340107,38.93626559372,37.5812937772609,37.7858178250283,1651481.10301496,0.0,1.0
2022-05-31,44.53,45.34,44.45,44.94,2097469,37.9477326961775,38.6380013573925,37.8795580135884,38.2971279444468,2461287.8803009,0.0,1.0
2022-06-01,44.61,45.04,43.87,44.6,1737909,38.0159073787666,38.3823462976832,37.3852915648171,38.007385543443,2039359.98995259,0.0,1.0
2022-06-02,44.67,44.71,43.66,44.37,1575930,38.0670383907085,38.1011257320031,37.2063330230206,37.8113833309992,1849284.73755874,0.0,1.0
2022-06-03,44.26,44.77,43.5107,44.2,1854287,37.7176431424392,38.1522567439449,37.0791020216387,37.6665121304973,2175924.46882386,0.0,1.0
2022-06-06,43.31,44.57,43.205,44.57,1686459,36.9080687866932,37.9818200374721,36.8185895157949,37.9818200374721,1978985.67145659,0.0,1.0
2022-06-07,44.27,44.395,43.04,43.17,1788410,37.7261649777628,37.8326879193083,36.6779792329549,36.7887630921622,2098620.69857001,0.0,1.0
2022-06-08,42.41,44.0,42.32,43.93,1462496,36.1411036075654,37.4960754240245,36.0644070896526,37.436422576759,1716174.91356895,0.0,1.0
2022-06-09,42.08,42.88,42.07,42.3,1803885,35.8598830418852,36.5416298677766,35.8513612065616,36.0473634190054,2116779.93236448,0.0,1.0
2022-06-10,41.4,42.09,41.34,41.51,1335311,35.2803982398776,35.8684048772089,35.2292672279357,35.3741384284376,1566928.89417316,0.0,1.0
2022-06-13,39.23,40.69,39.115,40.26,1277874,33.4311599746473,34.675347931899,33.3331588684254,34.3089090129824,1499529.09375616,0.0,1.0
2022-06-14,38.87,39.68,38.6701,39.39,2043850,33.1243739029962,33.8146425642112,32.9540224148766,33.5675093398255,2398368.33543332,0.0,1.0
2022-06-15,40.37,41.16,39.28,39.28,1935558,34.4026492015425,35.0758741921102,33.4737691512655,33.4737691512655,2271292.4229247,0.0,1.0
2022-06-16,39.96,40.39,39.38,39.42,1805618,34.0532539532731,34.4196928721897,33.5589875045019,33.5930748457965,2118813.53185824,0.0,1.0
2022-06-17,40.0,40.66,39.47,40.35,2112217,34.0873412945677,34.6497824259281,33.6356840224147,34.3856055308952,2478594.01148028,0.0,1.0
2022-06-21,40.5,41.285,40.31,40.61,2106515,34.5134330607498,35.1823971336557,34.3515181896006,34.6071732493099,2471902.96455969,0.0,1.0
2022-06-22,41.1,41.535,40.26,40.26,1479828,35.0247431801683,35.3954430167467,34.3089090129824,34.3089090129824,1736513.25541876,0.0,1.0
2022-06-23,41.89,42.065,41.29,41.37,2243853,35.697968170736,35.8471002888998,35.1866580513175,35.2548327339066,2633063.08416326,0.0,1.0
2022-06-24,43.52,43.555,41.9325,42.08,2159565,37.0870273284897,37.1168537521224,35.7341859708615,35.8598830418852,2534154.81288258,0.0,1.0
2022-06-27,43.72,43.98,43.21,43.48,1955931,37.2574640349625,37.4790317533772,36.8228504334568,37.0529399871951,2295199.24490175,0.0,1.0
2022-06-28,43.89,44.49,43.64,44.21,2213074,37.4023352354644,37.9136453548829,37.1892893523734,37.675033965821,2596945.27757456,0.0,1.0
2022-06-29,43.35,44.01,43.33,43.79,1564190,36.9421561279878,37.5045972593481,36.9251124573405,37.317116882228,1835508.36245392,0.0,1.0
2022-06-30,42.72,43.54,42.16,42.49,1344398,36.7717194215149,37.4775436238942,36.2896931369632,36.5737443403598,1561871.01020891,0.43,1.0
2022-07-01,43.59,43.8,42.56,42.81,1224364,37.5205816850149,37.7013415417218,36.6339976259287,36.8491879315322,1422420.02557533,0.0,1.0
2022-07-05,42.85,43.3,42.13,43.3,1373992,36.8836183804287,37.2709609305149,36.2638703002908,37.2709609305149,1596252.20586386,0.0,1.0
2022-07-06,43.16,43.9,42.83,43.15,1057635,37.150454359377,37.7874176639631,36.8664031559804,37.1418467471528,1228720.54695283,0.0,1.0
2022-07-07,42.77,43.39,42.61,43.12,1048426,36.8147574826356,37.3484294405321,36.6770356870494,37.1160239104804,1218021.87726349,0.0,1.0
2022-07-08,42.72,42.9,42.42,42.57,971321,36.7717194215149,36.9266564415494,36.5134910547908,36.6426052381529,1128444.18952358,0.0,1.0
2022-07-11,42.17,42.7,42.06,42.41,1146722,36.2983007491874,36.7545041970666,36.2036170147218,36.5048834425667,1332218.47144133,0.0,1.0
2022-07-12,41.17,42.13,40.65,41.82,1295585,35.4375395267736,36.2638703002908,34.9899436911185,35.9970343213426,1505161.90351481,0.0,1.0
2022-07-13,41.35,41.8,40.49,40.89,1151682,35.5924765468081,35.9798190968943,34.8522218955323,35.1965263844978,1337980.81280946,0.0,1.0
2022-07-14,41.34,41.42,40.47,40.53,1107097,35.583868934584,35.6527298323771,34.835006671084,34.8866523444288,1286183.63742675,0.0,1.0
2022-07-15,41.58,42.0,41.2,42.0,1174441,35.7904516279633,36.151971341377,35.463362363446,36.151971341377,1364421.36264764,0.0,1.0
2022-07-18,41.47,42.02,41.31,41.97,579548,35.6957678934977,36.1691865658253,35.5580460979116,36.1261485047046,673297.059519988,0.0,1.0
2022-07-19,42.42,42.56,41.63,41.93,925537,36.5134910547908,36.6339976259287,35.8334896890839,36.0917180558081,1075254.06105612,0.0,1.0
2022-07-20,43.09,43.57,42.31,42.52,2821683,37.090201073808,37.5033664605666,36.4188073203253,36.5995671770322,3278125.13682652,0.0,1.0
2022-07-21,43.28,43.28,42.67,43.22,802735,37.2537457060666,37.2537457060666,36.7286813603942,37.2021000327218,932587.318175159,0.0,1.0
2022-07-22,43.62,44.04,43.3,43.71,557646,37.5464045216873,37.9079242351011,37.2709609305149,37.6238730317045,647852.140035135,0.0,1.0
2022-07-25,43.48,43.83,43.22,43.58,1009286,37.4258979505494,37.7271643783942,37.2021000327218,37.5119740727907,1172550.49799963,0.0,1.0
2022-07-26,43.71,43.83,43.16,43.31,941112,37.6238730317045,37.7271643783942,37.150454359377,37.279568542739,1093348.51000948,0.0,1.0
2022-07-27,44.08,44.18,43.4,43.79,830149,37.9423546839976,38.028430806239,37.3570370527563,37.6927339294976,964435.871857823,0.0,1.0
2022-07-28,45.65,45.72,44.45,44.52,638638,39.2937498031872,39.3540030887561,38.2608363362907,38.3210896218596,741945.59811737,0.0,1.0
2022-07-29,45.87,46.0,45.47,45.65,672456,39.4831172721182,39.595016231032,39.1388127831527,39.2937498031872,781234.078034214,0.0,1.0
2022-08-01,45.64,46.14,45.28,45.82,704882,39.285142190963,39.7155228021699,38.9752681508941,39.4400792109975,818905.384728389,0.0,1.0
2022-08-02,44.86,45.89,44.81,45.39,1022049,38.6137484374803,39.5003324965665,38.5707103763596,39.0699518853596,1187378.07116122,0.0,1.0
2022-08-03,45.52,46.54,45.47,45.61,1811513,39.1818508442734,40.0598272911354,39.1388127831527,39.2593193542906,2104547.6408895,0.0,1.0
2022-08-04,45.96,46.2,45.26,45.53,1492760,39.5605857821354,39.7671684755147,38.9580529264458,39.1904584564975,1734232.39933372,0.0,1.0
2022-08-05,47.54,47.66,45.31,45.31,2283526,40.9205885135491,41.0238798602388,39.0010909875665,39.0010909875665,2652914.58367114,0.0,1.0
2022-08-08,48.1,48.79,47.53,48.04,1527579,41.4026147981008,41.9965400415663,40.911980901325,41.350969124756,1774683.80338554,0.0,1.0
2022-08-09,48.69,48.98,48.17,48.18,1269059,41.9104639193249,42.1600846738249,41.4628680836698,41.4714756958939,1474344.99481903,0.0,1.0
2022-08-10,49.49,49.54,48.99,49.21,875848,42.5990728972559,42.6421109583766,42.1686922860491,42.3580597549801,1017527.25052362,0.0,1.0
2022-08-11,49.47,50.06,49.315,49.79,1266655,42.5818576728077,43.0897067940318,42.4484396833335,42.85730126398,1471552.11807527,0.0,1.0
2022-08-12,50.61,50.63,49.64,50.0,766917,43.5631254663593,43.5803406908076,42.728187080618,43.0380611206869,890975.3135131,0.0,1.0
2022-08-15,50.59,50.82,50.41,50.72,1282952,43.545910241911,43.7438853230662,43.3909732218766,43.6578092008248,1490485.35946166,0.0,1.0
2022-08-16,50.49,50.71,50.2,50.41,2048312,43.4598341196697,43.6492015886007,43.2102133651697,43.3909732218766,2379651.80896061,0.0,1.0
2022-08-17,50.74,50.81,49.74,50.08,953039,43.6750244252731,43.7352777108421,42.8142632028594,43.10692201848,1107204.84982757,0.0,1.0
2022-08-18,50.52,51.08,50.22,51.0,1092563,43.4856569563421,43.9676832408938,43.227428589618,43.8988223431007,1269298.58310327,0.0,1.0
2022-08-19,50.11,50.6,49.94,50.51,1010150,43.1327448551524,43.5545178541352,42.9864154473421,43.4770493441179,1173554.26068956,0.0,1.0
2022-08-22,49.13,49.86,49.09,49.75,962854,42.289198857187,42.917554549549,42.2547684082904,42.8228708150835,1118607.54751471,0.0,1.0
2022-08-23,48.25,49.11,48.0,49.06,1188392,41.5317289814629,42.2719836327387,41.3165386758595,42.228945571618,1380629.10950789,0.0,1.0
2022-08-24,48.82,49.42,48.32,48.32,946012,42.0223628782387,42.538819611687,41.5919822670319,41.5919822670319,1099041.14563526,0.0,1.0
2022-08-25,49.42,49.5,48.73,49.01,861411,42.538819611687,42.6076805094801,41.9448943682215,42.1859075104973,1000754.88715028,0.0,1.0
2022-08-26,48.51,49.57,48.406,49.57,768343,41.7555268992905,42.667933795049,41.6660077321594,42.667933795049,892631.986656438,0.0,1.0
2022-08-29,47.58,48.19,47.58,48.19,1142336,40.9550189624457,41.4800833081181,40.9550189624457,41.4800833081181,1327122.98167507,0.0,1.0
2022-08-30,46.58,47.82,46.41,47.82,1010883,40.0942577400319,41.161601655825,39.9479283322216,41.161601655825,1174405.83250869,0.0,1.0
2022-08-31,46.05,47.02,45.72,46.94,1264515,39.6380542921527,40.472992677894,39.3540030887561,40.4041317801009,1469065.94659789,0.0,1.0
2022-09-01,46.46,46.49,45.5495,45.81,842758,39.9909663933423,40.0167892300147,39.2072433003346,39.4314715987734,979084.533614033,0.0,1.0
2022-09-02,45.96,46.98,45.855,46.69,543541,39.5605857821354,40.4385622289974,39.470205853782,40.1889414744975,631465.481769506,0.0,1.0
2022-09-06,46.56,46.98,46.015,46.24,705506,40.0770425155837,40.4385622289974,39.6079276493682,39.8015989244113,819630.324448894,0.0,1.0
2022-09-07,47.35,47.48,46.56,46.75,811386,40.7570438812905,40.8689428402043,40.0770425155837,40.2405871478423,942637.724460588,0.0,1.0
2022-09-08,47.25,47.38,46.535,46.99,921502,40.6709677590492,40.7828667179629,40.0555234850233,40.4471698412216,1070566.34988264,0.0,1.0
2022-09-09,46.99,47.58,46.92,47.44,1067638,40.4471698412216,40.9550189624457,40.3869165556526,40.8345123913078,1240341.65596603,0.0,1.0
2022-09-12,46.97,47.19,46.685,47.1,876096,40.4299546167733,40.6193220857043,40.1846376683854,40.5418535756871,1017815.36759202,0.0,1.0
2022-09-13,45.56,46.45,45.39,46.19,972110,39.2162812931699,39.9823587811182,39.0699518853596,39.7585608632906,1129360.82003557,0.0,1.0
2022-09-14,44.89,45.35,44.57,45.14,1558580,38.6395712741527,39.035521436463,38.3641276829803,38.8547615797562,1810699.59869875,0.0,1.0
2022-09-15,43.78,44.86,43.745,44.79,1312463,37.6841263172735,38.6137484374803,37.653999674489,38.5534951519114,1524770.12883968,0.0,1.0
2022-09-16,43.35,43.7,42.76,43.63,2218014,37.3139989916356,37.6152654194804,36.8061498704115,37.5550121339114,2576805.20711686,0.0,1.0
2022-09-19,43.26,43.32,42.47,42.94,1200440,37.2365304816183,37.2881761549632,36.5565291159115,36.9610868904459,1394626.02257306,0.0,1.0
2022-09-20,42.03,42.9125,41.87,42.73,998151,36.1777941780494,36.9374159568296,36.0400723824632,36.7803270337391,1159614.27398065,0.0,1.0
2022-09-21,41.7,42.84,41.69,42.37,930842,35.8937429746529,36.8750107682046,35.8851353624288,36.4704529936701,1081417.2104428,0.0,1.0
2022-09-22,41.12,41.56,40.67,41.49,1795577,35.3945014656529,35.773236403515,35.0071589155668,35.712983117946,2086033.79571963,0.0,1.0
2022-09-23,40.25,41.09,39.644,40.8,2209260,34.645639202153,35.3686786289805,34.1240179013703,35.1190578744805,2566635.13930706,0.0,1.0
2022-09-26,39.71,40.16,39.01,40.06,1755255,34.1808281420496,34.5681706921357,33.5782952863599,34.4820945698944,2039189.21333134,0.0,1.0
2022-09-27,39.28,40.39,39.005,40.09,1489020,33.8107008164117,34.7661457732909,33.5739914802479,34.5079174065668,1729887.40806016,0.0,1.0
2022-09-28,40.17,40.54,39.165,39.78,1356615,34.5767783043599,34.895259956653,33.7117132758341,34.2410814276185,1576064.26111505,0.0,1.0
2022-09-29,39.47,40.06,38.71,39.85,1390503,33.9742454486703,34.4820945698944,33.3200669196358,34.3013347131875,1615434.06439798,0.0,1.0
2022-09-30,40.06,40.345,39.4,39.44,2021855,34.8522218955323,35.1001720513043,34.2780215347971,34.3128215566598,2323969.80435795,0.43,1.0
2022-10-03,40.34,40.69,39.59,40.45,1437108,35.0958220485714,35.4003222398704,34.4433216386451,35.191522108694,1651847.23810622,0.0,1.0
2022-10-04,41.11,41.6,40.52,40.59,1413144,35.7657224694292,36.1920227372477,35.2524221469538,35.3133221852136,1624302.42782475,0.0,1.0
2022-10-05,40.72,40.84,39.79,40.6,1210399,35.4264222562675,35.5308223218557,34.6173217479588,35.3220221906792,1391262.3443447,0.0,1.0
2022-10-06,39.76,40.94,39.6,40.74,872707,34.5912217315617,35.6178223765125,34.4520216441108,35.4438222671988,1003110.8640589,0.0,1.0
2022-10-07,38.33,39.69,37.94,39.43,1057278,33.3471209499689,34.5303216933019,33.0078207368072,34.3041215511942,1215261.30549024,0.0,1.0
2022-10-10,38.12,38.59,38.065,38.53,1253772,33.1644208351895,33.5733210920767,33.1165708051282,33.5211210592825,1441116.33601295,0.0,1.0
2022-10-11,38.6,38.69,37.74,38.06,934897,33.5820210975423,33.6603211467335,32.8338206274935,33.1122208023954,1074593.57777132,0.0,1.0
2022-10-12,37.93,38.74,37.9,38.59,1063364,32.9991207313415,33.7038211740619,32.9730207149444,33.5733210920767,1222256.7033943,0.0,1.0
2022-10-13,38.1,38.37,36.82,37.18,1649755,33.1470208242581,33.3819209718316,32.0334201246505,32.3466203214151,1896268.92363129,0.0,1.0
2022-10-14,37.24,38.72,37.2,38.62,1326235,32.3988203542092,33.6864211631306,32.3640203323465,33.5994211084737,1524407.08828411,0.0,1.0
2022-10-17,39.35,39.445,37.97,38.05,2035645,34.2345215074687,34.3171715593927,33.0339207532042,33.1035207969297,2339820.36911264,0.0,1.0
2022-10-18,39.77,40.29,39.255,39.72,1113778,34.5999217370274,35.052322021243,34.1518714555447,34.556421709699,1280203.79342643,0.0,1.0
2022-10-19,38.61,39.4787,38.3638,39.28,822539,33.590721103008,34.346490577812,33.3765269684429,34.1736214692089,945446.532469828,0.0,1.0
2022-10-20,38.6,39.22,38.29,38.79,821004,33.5820210975423,34.1214214364148,33.3123209281061,33.7473212013903,943682.165762182,0.0,1.0
2022-10-21,38.22,38.75,37.6,38.75,1493819,33.2514208898463,33.7125211795276,32.7120205509739,33.7125211795276,1717032.25462567,0.0,1.0
2022-10-24,37.7,38.99,37.55,38.74,2418545,32.7990206056307,33.921321310704,32.6685205236455,33.7038211740619,2779935.03514392,0.0,1.0
2022-10-25,39.39,39.445,37.94,37.94,2706552,34.2693215293314,34.3171715593927,33.0078207368072,33.0078207368072,3110977.35590565,0.0,1.0
2022-10-26,39.17,40.08,39.06,39.49,1448665,34.0779214090864,34.8696219064636,33.9822213489638,34.3563215839883,1665131.13780672,0.0,1.0
2022-10-27,39.4,39.695,38.975,39.47,1546015,34.2780215347971,34.5346716960348,33.9082713025055,34.3389215730569,1777027.61923306,0.0,1.0
2022-10-28,41.87,41.9,39.07,39.57,1866034,36.4269228848212,36.4530229012182,33.9909213544295,34.4259216277137,2144865.31917733,0.0,1.0
2022-10-31,41.87,42.47,41.58,41.68,2695068,36.4269228848212,36.9489232127623,36.1746227263163,36.2616227809732,3097777.36419841,0.0,1.0
2022-11-01,41.73,42.24,41.53,42.11,1817651,36.3051228083016,36.7488230870515,36.1311226989879,36.6357230159976,2089252.71043721,0.0,1.0
2022-11-02,39.51,41.38,39.16,41.38,2944421,34.3737215949196,36.0006226170026,34.0692214036207,36.0006226170026,3384389.82781527,0.0,1.0
2022-11-03,38.9,39.425,38.285,39.01,2435370,33.8430212615129,34.2997715484613,33.3079709253733,33.9387213216354,2799274.10345411,0.0,1.0
2022-11-04,38.91,39.34,37.97,39.04,2108997,33.8517212669786,34.225821502003,33.0339207532042,33.9648213380325,2424132.95982229,0.0,1.0
2022-11-07,39.2,39.45,38.475,39.24,1292574,34.1040214254834,34.3215215621255,33.4732710292213,34.1388214473462,1485716.30799349,0.0,1.0
2022-11-08,39.5,40.15,39.06,39.37,1119504,34.3650215894539,34.9305219447234,33.9822213489638,34.2519215184,1286785.39848701,0.0,1.0
2022-11-09,38.83,39.83,38.8,39.22,1167976,33.7821212232531,34.6521217698215,33.756021206856,34.1214214364148,1342500.30601343,0.0,1.0
2022-11-10,41.82,41.88,39.72,39.8,1310305,36.3834228574928,36.4356228902869,34.556421709699,34.6260217534245,1506096.7549598,0.0,1.0
2022-11-11,41.21,42.12,40.87,42.0,953080,35.852722524086,36.6444230214633,35.5569223382527,36.5400229558751,1095493.56464112,0.0,1.0
2022-11-14,40.46,41.19,40.4,41.14,939760,35.2002221141597,35.8353225131546,35.1480220813656,35.7918224858262,1080183.22943209,0.0,1.0
2022-11-15,40.17,41.25,39.91,41.05,1054602,34.9479219556548,35.8875225459487,34.721721813547,35.713522436635,1212185.44535365,0.0,1.0
2022-11-16,40.37,40.62,39.9753,40.23,848642,35.1219220649685,35.3394222016106,34.7785328492379,35.0001219884489,975449.961896347,0.0,1.0
2022-11-17,39.79,40.045,39.45,39.81,672785,34.6173217479588,34.8391718873338,34.3215215621255,34.6347217588902,773315.606126534,0.0,1.0
2022-11-18,40.54,40.565,39.695,40.35,725795,35.2698221578851,35.2915721715493,34.5346716960348,35.1045220540371,834246.602330028,0.0,1.0
2022-11-21,40.6,40.76,40.04,40.25,668027,35.3220221906792,35.4612222781302,34.8348218846009,35.0175219993803,767846.644045112,0.0,1.0
2022-11-22,40.73,40.805,40.36,40.76,685906,35.4351222617331,35.5003723027258,35.1132220595028,35.4612222781302,788397.205847079,0.0,1.0
2022-11-23,40.7,40.945,40.525,40.62,1012724,35.4090222453361,35.6221723792454,35.2567721496866,35.3394222016106,1164049.84341043,0.0,1.0
2022-11-25,40.39,40.85,40.25,40.69,707041,35.1393220758999,35.5395223273214,35.0175219993803,35.4003222398704,812690.294033473,0.0,1.0
2022-11-28,38.91,40.47,38.9,40.24,1686184,33.8517212669786,35.2089221196253,33.8430212615129,35.0088219939146,1938141.3111185,0.0,1.0
2022-11-29,39.58,39.6,38.67,38.92,1465183,34.4346216331794,34.4520216441108,33.6429211358021,33.8604212724442,1684117.33277539,0.0,1.0
2022-11-30,41.39,41.48,39.23,39.42,2103091,36.0093226224683,36.0876226716595,34.1301214418805,34.2954215457285,2417344.45833997,0.0,1.0
2022-12-01,41.4,42.8,40.71,41.74,1332475,36.018022627934,37.2360233931298,35.4177222508018,36.3138228137673,1531579.49757122,0.0,1.0
2022-12-02,41.82,41.99,40.815,41.04,2176706,36.3834228574928,36.5313229504094,35.5090723081915,35.7048224311694,2501959.34771028,0.0,1.0
2022-12-05,42.35,43.765,42.34,43.69,6007121,36.844523147174,38.0755739205684,36.8358231417084,38.0103238795758,6904732.44378284,0.0,1.0
2022-12-06,41.82,42.69,41.67,42.15,2695900,36.3834228574928,37.1403233330073,36.2529227755075,36.6705230378603,3098733.68543669,0.0,1.0
2022-12-07,42.09,42.61,41.5,41.63,2405593,36.6183230050662,37.0707232892818,36.1050226825909,36.2181227536448,2765047.6881749,0.0,1.0
2022-12-08,42.73,43.34,42.31,42.35,2388061,37.1751233548701,37.7058236882768,36.8097231253113,36.844523147174,2744895.97669706,0.0,1.0
2022-12-09,42.96,43.345,42.51,42.59,2529204,37.3752234805808,37.7101736910097,36.983723234625,37.0533232783505,2907129.20810906,0.0,1.0
2022-12-12,43.32,43.36,42.665,42.95,2565869,37.6884236773454,37.7232236992082,37.1185733193431,37.3665234751151,2949272.85979367,0.0,1.0
2022-12-13,43.25,45.22,43.125,44.57,3997488,37.6275236390857,39.3414247158255,37.5187735707646,38.775924360556,4594810.90646126,0.0,1.0
2022-12-14,42.14,43.84,42.09,43.0,4244376,36.6618230323947,38.140823961561,36.6183230050662,37.4100235024435,4878590.0385248,0.0,1.0
2022-12-15,41.61,41.9976,41.08,41.6,4519162,36.2007227427134,36.5379349545633,35.7396224530321,36.1920227372477,5194435.81710947,0.0,1.0
2022-12-16,40.44,41.66,39.01,41.66,36453278,35.1828221032283,36.2442227700418,33.9387213216354,36.2442227700418,41900293.2168063,0.0,1.0
2022-12-19,39.66,40.365,39.305,40.18,3646332,34.5042216769049,35.1175720622357,34.1953714828731,34.9566219611205,4191183.57382905,0.0,1.0
2022-12-20,39.56,39.95,38.75,39.31,2914260,34.4172216222481,34.7565218354098,33.7125211795276,34.1997214856059,3349722.03350299,0.0,1.0
2022-12-21,40.08,40.624,39.68,39.85,2462710,34.8696219064636,35.3429022037969,34.5216216878363,34.6695217807529,2830699.37106784,0.0,1.0
2022-12-22,40.0,40.04,39.2,39.69,1597932,34.8000218627382,34.8348218846009,34.1040214254834,34.5303216933019,1836702.29438674,0.0,1.0
2022-12-23,40.68,40.68,39.68,39.78,1167205,35.3916222344047,35.3916222344047,34.5216216878363,34.6086217424931,1341614.09967363,0.0,1.0
2022-12-27,40.93,40.93,40.28,40.6,1103478,35.6091223710468,35.6091223710468,35.0436220157773,35.3220221906792,1268364.72040443,0.0,1.0
2022-12-28,40.19,41.35,40.105,41.35,1256946,34.9653219665862,35.9745226006056,34.8913719201279,35.9745226006056,1444764.60958303,0.0,1.0
2022-12-29,41.15,41.2799,40.44,40.51,1571533,35.8005224912919,35.9135355622911,35.1828221032283,35.2437221414881,1806358.63528891,0.0,1.0
2022-12-30,40.25,40.64,39.78,40.64,1158354,35.4438222671988,35.7872530916512,35.0299440941409,35.7872530916512,1315426.65315607,0.49,1.0
2023-01-03,39.34,40.3,38.92,39.98,2626238,34.64248367681,35.4878518600773,34.2726350966305,35.2060624656549,2982355.53443187,0.0,1.0
2023-01-04,39.45,40.35,39.28,39.52,3005025,34.7393487811427,35.5318814529559,34.5896481653558,34.8009902111726,3412506.00282843,0.0,1.0
2023-01-05,38.97,39.15,38.31,39.06,2508436,34.316664689509,34.4751712238717,33.7354740635127,34.3959179566904,2848579.59840965,0.0,1.0
2023-01-06,39.4,39.61,38.875,39.25,1804368,34.6953191882642,34.8802434783539,34.2330084630399,34.5632304096287,2049040.06832274,0.0,1.0
2023-01-09,40.26,40.42,39.2284,39.34,2276515,35.4526281857745,35.5935228829858,34.5442096255052,34.64248367681,2585210.14069067,0.0,1.0
2023-01-10,40.07,40.22,39.39,40.13,1338302,35.2853157328362,35.4174045114717,34.6865132696885,35.3381512442904,1519775.57877132,0.0,1.0
2023-01-11,42.09,42.1,40.47,40.69,1873509,37.0641112851279,37.0729172037036,35.6375524758643,35.8312826845297,2127556.57901452,0.0,1.0
2023-01-12,42.44,42.58,41.82,42.27,984508,37.3723184352775,37.4956012953373,36.826351483584,37.2226178194906,1118007.15795463,0.0,1.0
2023-01-13,41.72,42.4318,41.505,42.01,2008196,36.738292297827,37.3650975820454,36.5489650484494,36.9936639365223,2280507.11886125,0.0,1.0
2023-01-17,42.39,42.45,41.62,41.86,2314945,37.328288842399,37.3811243538532,36.6502331120699,36.8615751578868,2628851.24373929,0.0,1.0
2023-01-18,41.86,42.95,41.83,42.73,2467043,36.8615751578868,37.8214202826383,36.8351574021597,37.6276900739728,2801573.71294277,0.0,1.0
2023-01-19,42.27,42.44,41.55,41.55,1895587,37.2226178194906,37.3723184352775,36.58859168204,36.58859168204,2152628.35296995,0.0,1.0
2023-01-20,42.63,42.63,41.77,42.2,1181158,37.5396308882158,37.5396308882158,36.7823218907055,37.1609763894606,1341322.87261797,0.0,1.0
2023-01-23,43.34,43.46,42.27,42.69,2218208,38.1648511070906,38.270522129999,37.2226178194906,37.59246639967,2518996.71900302,0.0,1.0
2023-01-24,43.6,43.965,43.12,43.5,2897506,38.3938049900589,38.715221018072,37.9711208984252,38.3057458043018,3290407.44028132,0.0,1.0
2023-01-25,43.41,43.66,43.24,43.37,1751704,38.2264925371205,38.4466405015131,38.0767919213336,38.1912688628177,1989234.83670804,0.0,1.0
2023-01-26,43.84,43.8683,43.36,43.65,1243238,38.6051470358757,38.6300677854449,38.182462944242,38.4378345829374,1411820.9126195,0.0,1.0
2023-01-27,44.71,44.89,43.64,43.79,1345523,39.3712619519617,39.5297684863244,38.4290286643617,38.5611174429972,1527975.74544096,0.0,1.0
2023-01-30,44.21,44.755,43.7,43.94,1792336,38.9309660231767,39.4108885855524,38.4818641758159,38.6932062216327,2035376.53067295,0.0,1.0
2023-01-31,45.79,45.86,44.11,44.17,3006852,40.3223011581375,40.3839425881674,38.8429068374196,38.8957423488739,3414580.74379304,0.0,1.0
2023-02-01,45.51,45.74,44.45,45.44,2060911,40.0757354380179,40.278271565259,39.1423080689935,40.0140940079879,2340370.26606938,0.0,1.0
2023-02-02,46.89,47.28,45.97,45.99,1629814,41.2909522014647,41.634383025917,40.4808076925001,40.4984195296515,1850816.56841251,0.0,1.0
2023-02-03,46.52,46.54,45.58,46.28,1475720,40.9651332141637,40.9827450513151,40.1373768680478,40.7537911683469,1675827.4418662,0.0,1.0
2023-02-06,48.2,48.49,46.63,46.63,3626236,42.4445275348816,42.6998991735769,41.0619983184964,41.0619983184964,4117953.13439075,0.0,1.0
2023-02-07,48.51,48.78,47.4,47.8,3428574,42.7175110107283,42.9552708122723,41.7400540488255,42.0922907918535,3893488.19265779,0.0,1.0
2023-02-08,47.58,48.53,47.56,48.49,3736414,41.8985605831881,42.7351228478797,41.8809487460367,42.6998991735769,4243071.25699526,0.0,1.0
2023-02-09,45.93,47.8,45.83,47.46,2778616,40.4455840181973,42.0922907918535,40.3575248324403,41.7928895602797,3155395.97159928,0.0,1.0
2023-02-10,45.67,45.92,44.92,45.58,2453490,40.2166301352291,40.4367780996216,39.5561862420515,40.1373768680478,2786182.92788896,0.0,1.0
2023-02-13,46.18,46.37,45.51,45.7,2745171,40.6657319825899,40.8330444355282,40.0757354380179,40.2430478909562,3117415.83390838,0.0,1.0
2023-02-14,45.35,46.52,45.31,45.93,1873489,39.9348407408066,40.9651332141637,39.8996170665038,40.4455840181973,2127533.86701709,0.0,1.0
2023-02-15,46.19,46.24,45.01,45.09,2671393,40.6745379011656,40.7185674940441,39.6354395092328,39.7058868578384,3033633.54661404,0.0,1.0
2023-02-16,45.4,45.86,45.1744,45.61,1530447,39.9788703336851,40.3839425881674,39.7802088106173,40.1637946237749,1737975.4160151,0.0,1.0
2023-02-17,45.32,45.515,44.72,45.39,2164405,39.9084229850795,40.0801383973057,39.3800678705374,39.9700644151094,2457898.03913507,0.0,1.0
2023-02-21,45.07,45.175,44.73,44.99,1576364,39.688275020687,39.7807371657319,39.3888737891131,39.6178276720814,1790118.75529909,0.0,1.0
2023-02-22,43.77,45.29,43.57,45.25,1532854,38.5435056058458,39.8820052293524,38.3673872343318,39.8467815550496,1740708.80490497,0.0,1.0
2023-02-23,44.16,44.44,43.81,44.0,2480127,38.8869364302981,39.1335021504178,38.5787292801486,38.7460417330869,2816431.90165702,0.0,1.0
2023-02-24,45.72,46.49,44.54,45.25,3703914,40.2606597281076,40.9387154584366,39.2215613361748,39.8467815550496,4206164.26118261,0.0,1.0
2023-02-27,46.67,46.8,45.46,46.49,3167712,41.0972219927992,41.2116989342834,40.0317058451394,40.9387154584366,3597253.33906762,0.0,1.0
2023-02-28,46.99,47.85,46.58,46.71,3485486,41.3790113872217,42.136320384732,41.0179687256179,41.1324456671021,3958117.45252517,0.0,1.0
2023-03-01,46.77,46.845,45.75,46.55,2025421,41.1852811785563,41.251325567874,40.2870774838347,40.9915509698908,2300067.82664196,0.0,1.0
2023-03-02,47.52,47.53,46.33,46.51,1665223,41.8457250717339,41.8545309903096,40.7978207612254,40.956327295588,1891027.02425037,0.0,1.0
2023-03-03,48.65,48.695,47.83,47.89,1782155,42.8407938707882,42.8804205043788,42.1187085475806,42.1715440590348,2023814.98838469,0.0,1.0
2023-03-06,47.97,48.81,47.85,48.73,1251630,42.2419914076404,42.9816885679994,42.136320384732,42.9112412193938,1421350.86673826,0.0,1.0
2023-03-07,47.43,48.175,47.07,47.96,1208801,41.7664718045526,42.4225127384423,41.4494587358273,42.2331854890648,1372714.25985641,0.0,1.0
2023-03-08,47.43,47.9,47.11,47.29,1228517,41.7664718045526,42.1803499776105,41.4846824101301,41.6431889444927,1395103.74691617,0.0,1.0
2023-03-09,46.72,47.9,46.67,47.54,1377613,41.1412515856778,42.1803499776105,41.0972219927992,41.8633369088853,1564417.14530644,0.0,1.0
2023-03-10,45.62,46.845,45.32,46.83,4075971,40.1726005423506,41.251325567874,39.9084229850795,41.2381166900105,4628672.14244627,0.0,1.0
2023-03-13,46.53,47.36,45.25,45.44,2047461,40.9739391327394,41.7048303745227,39.8467815550496,40.0140940079879,2325096.4478023,0.0,1.0
2023-03-14,46.87,47.4525,46.43,46.98,1880154,41.2733403643133,41.7862851213479,40.8858799469824,41.370205468646,2135102.64015836,0.0,1.0
2023-03-15,46.31,46.8,45.48,46.51,2194903,40.780208924074,41.2116989342834,40.0493176822908,40.956327295588,2492531.56400567,0.0,1.0
2023-03-16,46.65,46.75,45.325,46.08,2347398,41.0796101556478,41.1676693414049,39.9128259443674,40.5776727968329,2665704.866358,0.0,1.0
2023-03-17,46.36,46.885,46.11,46.61,2390246,40.8242385169525,41.2865492421768,40.60409055256,41.044386481345,2714363.04963741,0.0,1.0
2023-03-20,47.09,47.21,46.31,46.76,1359508,41.4670705729787,41.5727415958871,40.780208924074,41.1764752599806,1543857.10963911,0.0,1.0
2023-03-21,46.17,47.425,45.64,47.26,1699196,40.6569260640142,41.7620688452647,40.190212379502,41.6167711887656,1929606.75867324,0.0,1.0
2023-03-22,44.33,45.72,44.24,45.72,3034314,39.0366370460851,40.2606597281076,38.9573837789038,40.2606597281076,3445766.58745479,0.0,1.0
2023-03-23,44.15,45.2,43.97,44.515,1560625,38.8781305117224,39.8027519621711,38.7196239773598,39.1995465397356,1772245.54892692,0.0,1.0
2023-03-24,45.12,45.12,43.99,44.01,2225753,39.7323046135655,39.7323046135655,38.7372358145112,38.7548476516626,2527564.82003091,0.0,1.0
2023-03-27,44.95,45.555,44.84,45.28,1715532,39.5826039977786,40.1153620716085,39.4857388934459,39.8731993107767,1948157.91816849,0.0,1.0
2023-03-28,44.01,45.02,43.74,44.42,1521649,38.7548476516626,39.6442454278085,38.5170878501187,39.1158903132664,1727984.40834864,0.0,1.0
2023-03-29,45.04,45.18,44.27,44.45,1267653,39.6618572649599,39.7851401250197,38.9838015346309,39.1423080689935,1439546.58347384,0.0,1.0
2023-03-30,45.52,45.84,45.295,45.67,1514849,40.0845413565936,40.366330751016,39.8864081886403,40.2166301352291,1720262.32922476,0.0,1.0
2023-03-31,46.22,46.25,45.21,45.31,1821441,41.132445667102,41.1591434899063,40.2336189660252,40.3226117087061,2046729.81765666,0.49,1.0
2023-04-03,47.47,48.3,46.51,46.51,4045038,42.244854950613,42.9834947148643,41.3905246208766,41.3905246208766,4545357.15851034,0.0,1.0
2023-04-04,47.75,47.9,47.13,47.2,2590966,42.4940346301195,42.6275237441408,41.942279625498,42.0045745453747,2911435.15970849,0.0,1.0
2023-04-05,47.54,47.955,47.02,47.73,1527508,42.3071498704896,42.6764697526153,41.8443876085491,42.4762360815833,1716441.08719914,0.0,1.0
2023-04-06,47.8,47.85,46.74,47.79,2335862,42.5385310014599,42.5830273728004,41.5952079290426,42.5296317271918,2624778.0769902,0.0,1.0
2023-04-10,48.05,48.06,47.5,47.51,1553675,42.7610128581621,42.7699121324302,42.2715527734173,42.2804520476854,1745844.60844337,0.0,1.0
2023-04-11,48.48,48.72,47.89,48.03,2777925,43.1436816516899,43.357264234124,42.6186244698727,42.743214309626,3121518.58265728,0.0,1.0
2023-04-12,48.19,48.93,48.17,48.86,1090721,42.8856026979154,43.5441489937539,42.8678041493792,43.4818540738772,1225629.15485282,0.0,1.0
2023-04-13,46.82,47.7,46.7,47.66,2119466,41.6664021231873,42.4495382587791,41.5596108319703,42.4139411617067,2381616.67586789,0.0,1.0
2023-04-14,46.07,47.84,45.855,46.97,2995797,40.9989565530807,42.5741280985323,40.8076221563168,41.7998912372086,3366338.54598988,0.0,1.0
2023-04-17,46.65,46.76,45.5,46.08,1724648,41.5151144606298,41.6130064775788,40.4916979197997,41.0078558273488,1937964.76886263,0.0,1.0
2023-04-18,46.08,47.345,45.925,46.52,2723662,41.0078558273488,42.1336140222619,40.8699170761935,41.3994238951447,3060543.94768667,0.0,1.0
2023-04-19,46.21,46.475,45.8,45.97,3086416,41.123546392834,41.3593771609383,40.7586761478424,40.9099638103999,3468165.9504165,0.0,1.0
2023-04-20,45.65,45.96,45.335,45.78,1795397,40.625187033821,40.9010645361318,40.3448598943763,40.7408775993062,2017464.50992994,0.0,1.0
2023-04-21,45.82,46.225,45.545,45.91,1232100,40.7764746963785,41.1368953042361,40.5317446540061,40.8565681647913,1384494.91821847,0.0,1.0
2023-04-24,46.35,46.385,45.66,46.21,1369925,41.2481362325872,41.2792836925255,40.6340863080891,41.123546392834,1539367.09750867,0.0,1.0
2023-04-25,45.48,46.42,45.46,46.25,1855539,40.4738993712635,41.3104311524638,40.4561008227274,41.1591434899063,2085045.30156333,0.0,1.0
2023-04-26,45.07,45.719,44.9,45.58,1266407,40.1090291262719,40.6865920262709,39.9577414637145,40.5628921139444,1423045.25273622,0.0,1.0
2023-04-27,45.34,45.46,44.72,45.08,2383416,40.3493095315103,40.4561008227274,39.7975545268889,40.11792840054,2678213.89497653,0.0,1.0
2023-04-28,45.49,46.16,44.9,45.91,2147740,40.4827986455316,41.0790500214935,39.9577414637145,40.8565681647913,2413387.80590417,0.0,1.0
2023-05-01,44.92,45.77,44.34,45.58,1802237,39.9755400122506,40.7319783250381,39.4593821047015,40.5628921139444,2025150.52992882,0.0,1.0
2023-05-02,44.16,44.83,43.6545,44.68,1304812,39.299195167876,39.8954465438378,38.8493368536241,39.7619574298165,1466200.45713049,0.0,1.0
2023-05-03,43.9,44.8135,43.525,44.26,1546738,39.0678140369057,39.8807627412955,38.7340912518524,39.3881879105568,1738049.59079246,0.0,1.0
2023-05-04,45.0,45.31,43.99,44.01,1367681,40.0467342063953,40.3226117087061,39.1479075053185,39.1657060538546,1536845.54357922,0.0,1.0
2023-05-05,46.06,46.26,45.43,45.43,1306147,40.9900572788126,41.1680427641744,40.4294029999231,40.4294029999231,1467700.57945483,0.0,1.0
2023-05-08,46.41,46.565,45.73,45.97,1031158,41.3015318781957,41.4394706293511,40.6963812279657,40.9099638103999,1158698.97807022,0.0,1.0
2023-05-09,46.02,46.395,45.6,46.22,1975869,40.9544601817403,41.2881829667936,40.5806906624806,41.132445667102,2220258.57443828,0.0,1.0
2023-05-10,46.19,46.47,45.6332,46.29,1092773,41.1057478442978,41.3549275238042,40.6102362530507,41.1947405869787,1227934.96085249,0.0,1.0
2023-05-11,45.36,46.1,45.265,45.95,1124438,40.3671080800465,41.025654375885,40.2825649744997,40.8921652618637,1263516.51396132,0.0,1.0
2023-05-12,46.13,46.13,45.27,45.38,1242724,41.0523521986893,41.0523521986893,40.2870146116337,40.3849066285827,1396432.97033368,0.0,1.0
2023-05-15,45.84,46.34,45.65,46.18,1127182,40.7942732449147,41.2392369583191,40.625187033821,41.0968485700297,1266599.91145794,0.0,1.0
2023-05-16,45.26,45.84,45.23,45.84,1610644,40.2781153373656,40.7942732449147,40.2514175145614,40.7942732449147,1809859.9407995,0.0,1.0
2023-05-17,45.4,45.77,45.0798,45.46,937952,40.4027051771188,40.7319783250381,40.1177504150547,40.4561008227274,1053964.59502707,0.0,1.0
2023-05-18,44.78,45.47,44.57,45.33,778593,39.8509501724974,40.4650000969955,39.6640654128676,40.3404102572422,874894.936986017,0.0,1.0
2023-05-19,44.91,45.355,44.615,45.17,703857,39.9666407379825,40.3626584429124,39.7041121470739,40.1980218689528,790915.055314095,0.0,1.0
2023-05-22,44.92,45.51,44.7,44.97,1211206,39.9755400122506,40.5005971940678,39.7797559783527,40.0200363835911,1361016.5992336,0.0,1.0
2023-05-23,45.1,45.45,44.77,44.93,1248227,40.1357269490762,40.4472015484593,39.8420508982293,39.9844392865187,1402616.62063394,0.0,1.0
2023-05-24,44.58,45.32,44.47,45.08,1170122,39.6729646871356,40.3315109829741,39.5750726701867,40.11792840054,1314851.03700644,0.0,1.0
2023-05-25,44.27,44.85,44.24,44.85,1267998,39.3970871848249,39.913245092374,39.3703893620207,39.913245092374,1424833.03896695,0.0,1.0
2023-05-26,44.81,44.92,44.08,44.41,666837,39.8776479953017,39.9755400122506,39.2280009737312,39.5216770245781,749316.157600882,0.0,1.0
2023-05-30,45.15,45.6,44.84,44.84,914571,40.1802233204167,40.5806906624806,39.9043458181059,39.9043458181059,1027691.6661391,0.0,1.0
2023-05-31,44.44,45.6,44.34,45.22,1637243,39.5483748473824,40.5806906624806,39.4593821047015,40.2425182402933,1839748.89488577,0.0,1.0
2023-06-01,44.28,44.71,44.015,44.33,946226,39.405986459093,39.7886552526208,39.1701556909887,39.4504828304334,1063261.98237658,0.0,1.0
2023-06-02,45.26,45.31,44.31,44.66,843806,40.2781153373656,40.3226117087061,39.4326842818973,39.7441588812803,948173.946077634,0.0,1.0
2023-06-05,44.47,45.25,44.47,44.9,641612,39.5750726701867,40.2692160630975,39.5750726701867,39.9577414637145,720971.149637194,0.0,1.0
2023-06-06,44.01,44.82,43.93,44.82,1558729,39.1657060538546,39.8865472695698,39.0945118597099,39.8865472695698,1751523.72322032,0.0,1.0
2023-06-07,45.41,45.57,43.89,44.24,1670427,40.4116044513869,40.5539928396763,39.0589147626376,39.3703893620207,1877037.32875166,0.0,1.0
2023-06-08,44.69,45.31,44.37,45.0,1505329,39.7708567040846,40.3226117087061,39.4860799275058,40.0467342063953,1691518.83024664,0.0,1.0
2023-06-09,44.3,44.7,43.98,44.62,1647554,39.4237850076292,39.7797559783527,39.1390082310504,39.708561784208,1851335.23292793,0.0,1.0
2023-06-12,44.43,44.74,43.63,44.3,1632714,39.5394755731143,39.8153530754251,38.8275336316673,39.4237850076292,1834659.71585435,0.0,1.0
2023-06-13,44.03,44.65,43.745,44.21,973502,39.1835046023908,39.7352596070123,38.9298752857503,39.3436915392164,1093911.6726528,0.0,1.0
2023-06-14,43.74,44.42,43.46,44.02,1567393,38.9254256486163,39.5305762988462,38.6762459691098,39.1746053281227,1761259.34855222,0.0,1.0
2023-06-15,44.48,44.62,43.77,44.07,1298201,39.5839719444548,39.708561784208,38.9521234714205,39.2191016994632,1458771.76148537,0.0,1.0
2023-06-16,44.63,44.94,44.3,44.63,2019624,39.7174610584761,39.9933385607868,39.4237850076292,39.7174610584761,2269425.50500126,0.0,1.0
2023-06-20,44.6,44.72,43.47,44.38,2142211,39.6907632356718,39.7975545268889,38.6851452433779,39.4949792017739,2407174.93973842,0.0,1.0
2023-06-21,45.06,45.14,44.33,44.72,1934892,40.1001298520039,40.1713240461486,39.4504828304334,39.7975545268889,2174213.24673449,0.0,1.0
2023-06-22,44.3,45.22,43.78,45.22,1784697,39.4237850076292,40.2425182402933,38.9610227456886,40.2425182402933,2005441.05759252,0.0,1.0
2023-06-23,43.38,44.73,43.325,44.3,2694086,38.6050517749651,39.806453801157,38.5561057664906,39.4237850076292,3027309.77700148,0.0,1.0
2023-06-26,44.19,44.19,43.27,43.27,1060876,39.3258929906802,39.3258929906802,38.5071597580161,38.5071597580161,1192092.71232849,0.0,1.0
2023-06-27,45.23,45.24,44.29,44.41,1279390,40.2514175145614,40.2603167888294,39.4148857333611,39.5216770245781,1437634.08280133,0.0,1.0
2023-06-28,44.94,45.24,44.65,45.07,1458657,39.9933385607868,40.2603167888294,39.7352596070123,40.1090291262719,1639074.10431279,0.0,1.0
2023-06-29,44.84,45.09,44.37,44.67,1640589,39.9043458181059,40.1268276748081,39.4860799275058,39.7530581555484,1843508.75203727,0.0,1.0
2023-06-30,44.66,45.45,44.07,44.94,2329721,40.1802233204167,40.890979621875,39.649405323125,40.43213694625,2589466.44049964,0.49,1.0
2023-07-03,44.95,45.478,44.39,44.56,588419,40.4411338614583,40.9161709844583,39.9373066097917,40.0902541683333,654023.058320013,0.0,1.0
2023-07-05,45.01,45.37,44.36,44.89,1257916,40.4951153527083,40.8190043002083,39.9103158641667,40.3871523702083,1398163.67151584,0.0,1.0
2023-07-06,44.72,44.91,43.98,44.47,1278024,40.2342048116667,40.405146200625,39.56843308625,40.0092819314583,1420513.55426384,0.0,1.0
2023-07-07,44.28,44.8,44.075,44.36,1180780,39.8383405425,40.3061801333333,39.6539037807292,39.9103158641667,1312427.61842004,0.0,1.0
2023-07-10,44.86,44.895,43.98,44.14,1619944,40.3601616245833,40.3916508278125,39.56843308625,39.7123837295833,1800554.92631468,0.0,1.0
2023-07-11,45.37,45.45,44.742,45.02,637792,40.8190043002083,40.890979621875,40.253998025125,40.5041122679167,708900.756794117,0.0,1.0
2023-07-12,45.76,46.36,45.6,45.78,957925,41.1698839933333,41.7096989058333,41.02593335,41.18787782375,1064726.05089434,0.0,1.0
2023-07-13,46.09,46.19,45.44,45.81,900666,41.4667821952083,41.5567513472917,40.8819827066666,41.214868569375,1001083.12587604,0.0,1.0
2023-07-14,46.43,46.52,45.805,46.04,941720,41.7726773122916,41.8536495491667,41.2103701117708,41.4217976191667,1046714.32173523,0.0,1.0
2023-07-17,46.55,46.86,46.16,46.28,875691,41.8806402947916,42.15954466625,41.5297606016667,41.6377235841667,973323.611173859,0.0,1.0
2023-07-18,45.58,46.77,45.48,46.77,1472280,41.0079395195833,42.078572429375,40.9179703675,42.078572429375,1636427.55978884,0.0,1.0
2023-07-19,45.83,46.38,45.49,45.82,1409242,41.2328623997916,41.72769273625,40.9269672827083,41.2238654845833,1566361.32203925,0.0,1.0
2023-07-20,44.77,46.05,44.612,45.86,3854105,40.2791893877083,41.430794534375,40.1370381274167,41.2598531454166,4283807.18363352,0.0,1.0
2023-07-21,45.25,45.47,44.6,44.81,2212348,40.7110413177083,40.9089734522917,40.1262418291667,40.3151770485417,2459007.28057416,0.0,1.0
2023-07-24,44.62,45.32,44.18,45.31,1741541,40.1442356595833,40.7740197241666,39.7483713904167,40.7650228089583,1935709.02878679,0.0,1.0
2023-07-25,44.3,44.915,44.16,44.56,1479156,39.8563343729166,40.4096446582292,39.73037756,40.0902541683333,1644070.17933207,0.0,1.0
2023-07-26,44.37,44.92,44.08,44.2,1261856,39.919312779375,40.4141431158333,39.6584022383333,39.7663652208333,1402542.9503117,0.0,1.0
2023-07-27,43.61,44.83,43.57,44.5,1004599,39.2355472235417,40.3331708789583,39.1995595627083,40.0362726770833,1116603.83224407,0.0,1.0
2023-07-28,43.29,44.08,43.12,43.97,726633,38.947645936875,39.6584022383333,38.7946983783333,39.5594361710417,807646.824688268,0.0,1.0
2023-07-31,43.36,43.61,43.01,43.38,1134976,39.0106243433333,39.2355472235417,38.6957323110417,39.02861817375,1261516.83518006,0.0,1.0
2023-08-01,42.72,43.67,42.405,43.52,1448468,38.43482177,39.2895287147917,38.1514189409375,39.1545749866667,1609960.71037589,0.0,1.0
2023-08-02,42.71,43.12,42.22,42.33,1383999,38.4258248547917,38.7946983783333,37.9849760095833,38.083942076875,1538303.92745958,0.0,1.0
2023-08-03,43.04,43.38,42.14,42.91,2618390,38.7227230566667,39.02861817375,37.9130006879167,38.6057631589583,2910319.74778948,0.0,1.0
2023-08-04,40.6,43.03,40.02,42.71,3830453,36.5274757458333,38.7137261414583,36.00565466375,38.4258248547917,4257518.17295341,0.0,1.0
2023-08-07,41.82,41.95,40.62,40.62,1797153,37.62509940125,37.7420592989583,36.54546957625,36.54546957625,1997521.32634906,0.0,1.0
2023-08-08,41.25,41.73,41.12,41.57,1564057,37.112275234375,37.544127164375,36.9953153366666,37.4001765210417,1738436.96843036,0.0,1.0
2023-08-09,42.09,42.185,40.99,41.19,1215240,37.868016111875,37.9534868063542,36.8783554389583,37.058293743125,1350729.63550261,0.0,1.0
2023-08-10,41.92,42.43,41.65,42.05,1418160,37.7150685533333,38.1739112289583,37.4721518427083,37.8320284510417,1576273.60841018,0.0,1.0
2023-08-11,42.06,42.36,41.38,41.66,2262626,37.84102536625,38.1109328225,37.2292351320833,37.4811487579166,2514890.87938081,0.0,1.0
2023-08-14,42.09,42.17,41.6,41.94,1936869,37.868016111875,37.9399914335417,37.4271672666667,37.73306238375,2152814.55382172,0.0,1.0
2023-08-15,41.83,42.29,41.52,41.79,1253226,37.6340963164583,38.0479544160417,37.355191945,37.598108655625,1392950.77365985,0.0,1.0
2023-08-16,41.55,42.165,41.53,41.9,1424816,37.382182690625,37.9354929759375,37.3641888602083,37.6970747229167,1583671.69969577,0.0,1.0
2023-08-17,40.91,41.68,40.88,41.5,1848534,36.8063801172917,37.4991425883333,36.7793893716667,37.3371981145833,2054630.90092013,0.0,1.0
2023-08-18,41.32,41.41,40.64,40.64,1508825,37.1752536408333,37.2562258777083,36.5634634066667,36.5634634066667,1677047.03785856,0.0,1.0
2023-08-21,41.41,41.65,40.97,41.32,1332946,37.2562258777083,37.4721518427083,36.8603616085417,37.1752536408333,1481558.9222908,0.0,1.0
2023-08-22,41.23,41.575,41.18,41.55,969657,37.0942814039583,37.4046749786458,37.0492968279167,37.382182690625,1077766.07597887,0.0,1.0
2023-08-23,41.92,42.14,41.23,41.31,1243479,37.7150685533333,37.9130006879167,37.0942814039583,37.166256725625,1382117.06035446,0.0,1.0
2023-08-24,41.42,42.24,41.41,41.99,1977957,37.2652227929167,38.00296984,37.2562258777083,37.7780469597917,2198483.54041164,0.0,1.0
2023-08-25,41.68,41.88,41.22,41.59,1198074,37.4991425883333,37.6790808925,37.08528448875,37.4181703514583,1331649.76245446,0.0,1.0
2023-08-28,41.7,42.45,41.56,41.8,1869580,37.51713641875,38.191905059375,37.3911796058333,37.6071055708333,2078023.36323934,0.0,1.0
2023-08-29,42.22,42.27,41.51,41.51,1759897,37.9849760095833,38.029960585625,37.3461950297917,37.3461950297917,1956111.57741034,0.0,1.0
2023-08-30,42.26,42.43,42.07,42.43,855391,38.0209636704166,38.1739112289583,37.8500222814583,38.1739112289583,950760.321946461,0.0,1.0
2023-08-31,41.71,42.21,41.525,42.18,1868261,37.5261333339583,37.975979094375,37.3596904026042,37.94898834875,2076557.3051856,0.0,1.0
2023-09-01,41.49,42.16,41.37,41.93,1626385,37.328201199375,37.9309945183333,37.220238216875,37.7240654685417,1807714.04680303,0.0,1.0
2023-09-05,40.58,41.33,40.5,41.29,3430090,36.5094819154167,37.1842505560417,36.43750659375,37.1482628952083,3812517.86926134,0.0,1.0
2023-09-06,40.34,40.99,40.05,40.72,2278744,36.2935559504167,36.8783554389583,36.032645409375,36.6354387283333,2532805.90872895,0.0,1.0
2023-09-07,40.77,41.04,40.2,40.32,2324593,36.680423304375,36.923340015,36.1675991375,36.27556212,2583766.70911254,0.0,1.0
2023-09-08,40.49,41.06,40.44,40.84,1225142,36.4285096785417,36.9413338454167,36.3835251025,36.7434017108333,1361735.63008043,0.0,1.0
2023-09-11,40.86,41.015,40.24,40.45,1553686,36.76139554125,36.9008477269792,36.2035867983333,36.3925220177083,1726909.68406694,0.0,1.0
2023-09-12,40.64,40.71,40.04,40.71,1875318,36.5634634066667,36.626441813125,36.0236484941667,36.626441813125,2084401.10479534,0.0,1.0
2023-09-13,40.13,40.48,39.8,40.4,1648908,36.1046207310417,36.4195127633333,35.8077225291667,36.3475374416667,1832748.18292464,0.0,1.0
2023-09-14,40.66,40.705,40.32,40.47,1497039,36.5814572370833,36.6219433555208,36.27556212,36.410515848125,1663946.9922017,0.0,1.0
2023-09-15,41.1,41.28,40.3,40.35,2746449,36.97732150625,37.13926598,36.2575682895833,36.302552865625,3052656.31208363,0.0,1.0
2023-09-18,40.35,41.09,40.185,41.09,693244,36.302552865625,36.9683245910417,36.1541037646875,36.9683245910417,770535.215623559,0.0,1.0
2023-09-19,40.41,40.68,40.23,40.45,849619,36.356534356875,36.5994510675,36.194589883125,36.3925220177083,944344.789659733,0.0,1.0
2023-09-20,40.3,40.89,40.29,40.82,976434,36.2575682895833,36.788386286875,36.248571374375,36.7254078804167,1085298.65780616,0.0,1.0
2023-09-21,38.92,40.25,38.89,40.03,1316842,35.0159939908333,36.2125837135417,34.9890032452083,36.0146515789583,1463659.45383178,0.0,1.0
2023-09-22,38.74,39.4,38.68,39.07,1100431,34.8540495170833,35.4478459208333,34.8000680258333,35.1509477189583,1223120.34127068,0.0,1.0
2023-09-25,38.6,38.7115,38.28,38.62,907306,34.7280927041667,34.8284083087396,34.4401914175,34.7460865345833,1008463.43328835,0.0,1.0
2023-09-26,38.46,38.61,38.11,38.29,1151279,34.60213589125,34.737089619375,34.2872438589583,34.4491883327083,1279637.49056303,0.0,1.0
2023-09-27,38.5,38.97,38.11,38.72,1577161,34.6381235520833,35.060978566875,34.2872438589583,34.8360556866667,1753001.96064887,0.0,1.0
2023-09-28,38.66,38.905,38.26,38.67,1439205,34.7820741954166,35.0024986180208,34.4221975870833,34.791071110625,1599664.9592373,0.0,1.0
2023-09-29,38.13,38.79,37.72,38.66,1497939,34.7460865345833,35.3475136815234,34.3724727008781,35.2290507586413,1643822.93853874,0.49,1.0
2023-10-02,37.51,38.15,37.18,38.03,1121525,34.1811095177608,34.7643115996421,33.8803959442908,34.6549612092894,1230750.06468532,0.0,1.0
2023-10-03,37.04,37.38,36.7593,37.35,1190717,33.7528204888793,34.0626465948787,33.4970317007791,34.0353089972905,1306680.65782921,0.0,1.0
2023-10-04,36.93,37.345,36.52,37.27,1948575,33.6525826310559,34.0307527310258,33.2789687973507,33.9624087370554,2138346.2760921,0.0,1.0
2023-10-05,37.08,37.09,36.52,36.9,2177859,33.7892706189968,33.7983831515262,33.2789687973507,33.6252450334677,2389960.19270681,0.0,1.0
2023-10-06,37.46,37.49,36.49,36.85,1377080,34.1355468551139,34.162884452702,33.2516311997625,33.5796823708208,1511193.50801529,0.0,1.0
2023-10-09,38.01,38.19,37.31,37.32,1329168,34.6367361442306,34.8007617297597,33.9988588671729,34.0079713997023,1458615.36923176,0.0,1.0
2023-10-10,38.14,38.28,37.735,37.94,2031196,34.7551990671127,34.8827745225243,34.3861414996722,34.5729484165248,2229013.71649188,0.0,1.0
2023-10-11,38.43,38.69,38.06,38.43,1724039,35.0194625104652,35.2563883562294,34.6822988068776,35.0194625104652,1891942.76611757,0.0,1.0
2023-10-12,38.38,38.74,38.04,38.28,2335296,34.9738998478182,35.3019510188764,34.6640737418188,34.8827745225243,2562729.94633143,0.0,1.0
2023-10-13,37.8,38.65,37.57,38.58,1468444,34.4453729611133,35.2199382261119,34.2357847129372,35.1561504984061,1611455.42719669,0.0,1.0
2023-10-16,38.3,38.605,37.74,38.06,1054531,34.900999587583,35.1789318297296,34.3906977659369,34.6822988068776,1157231.53426154,0.0,1.0
2023-10-17,38.23,38.52,37.89,38.07,1806585,34.8372118598773,35.1014753032297,34.5273857538778,34.691411339407,1982527.90228441,0.0,1.0
2023-10-18,37.24,37.98,37.24,37.92,1080503,33.9350711394672,34.6093985466424,33.9350711394672,34.554723351466,1185732.94143481,0.0,1.0
2023-10-19,36.17,37.32,36.15,36.93,1571715,32.9600301588219,34.0079713997023,32.9418050937631,33.6525826310559,1724783.96640011,0.0,1.0
2023-10-20,35.53,36.25,35.38,36.06,1988475,32.3768280769406,33.0329304190571,32.2401400889997,32.8597923009985,2182132.12801777,0.0,1.0
2023-10-23,35.02,35.53,34.76,35.22,1918509,31.9120889179415,32.3768280769406,31.6751630721772,32.0943395685294,2105352.1551899,0.0,1.0
2023-10-24,34.24,34.82,34.06,34.73,2522444,31.2013113806487,31.7298382673536,31.0372857951195,31.647825474589,2768104.24748898,0.0,1.0
2023-10-25,33.28,34.0,33.19,33.97,2448135,30.3265082578267,30.9826105999432,30.2444954650622,30.955273002355,2686558.31087884,0.0,1.0
2023-10-26,34.21,34.25,33.39,33.39,2210546,31.1739737830605,31.210423913178,30.4267461156501,30.4267461156501,2425830.5722029,0.0,1.0
2023-10-27,33.98,34.365,33.78,34.34,1902125,30.9643855348844,31.3152180372661,30.7821348842965,31.2924367059426,2087372.52115606,0.0,1.0
2023-10-30,34.01,34.095,33.175,33.55,2025763,30.9917231324726,31.0691796589724,30.2308266662681,30.5725466361204,2223051.59785749,0.0,1.0
2023-10-31,34.09,34.385,33.52,34.38,2499622,31.0646233927077,31.3334431023249,30.5452090385322,31.3288868360602,2743059.61809932,0.0,1.0
2023-11-01,33.95,34.24,33.32,34.23,3111334,30.9370479372962,31.2013113806487,30.3629583879443,31.1921988481193,3414346.1106597,0.0,1.0
2023-11-02,34.8,34.9899,34.51,34.68,2816528,31.7116132022948,31.884660195028,31.4473497589423,31.602262811942,3090829.02136644,0.0,1.0
2023-11-03,36.22,37.06,35.43,35.43,3300935,33.0055928214689,33.7710455539381,32.2857027516467,32.2857027516467,3622412.30892938,0.0,1.0
2023-11-06,35.89,36.31,35.7001,36.17,2019302,32.7048792479988,33.0876056142334,32.5318322552656,32.9600301588219,2215961.36253689,0.0,1.0
2023-11-07,36.01,36.45,35.58,35.95,2967663,32.8142296383516,33.215181069645,32.4223907395876,32.7595544431752,3256683.02464431,0.0,1.0
2023-11-08,36.99,37.34,36.62,36.91,3279678,33.7072578262323,34.0261964647611,33.3700941226447,33.6343575659971,3599085.09453379,0.0,1.0
2023-11-09,36.6,37.52,36.44,36.97,2800680,33.3518690575859,34.1902220502902,33.2060685371156,33.6890327611735,3073437.5882507,0.0,1.0
2023-11-10,36.43,37.03,36.365,36.84,1925201,33.1969560045862,33.7437079563499,33.1377245431451,33.5705698382914,2112695.88754797,0.0,1.0
2023-11-13,36.15,36.29,35.69,36.08,2084048,32.9418050937631,33.0693805491746,32.5226285974109,32.8780173660573,2287012.96075193,0.0,1.0
2023-11-14,38.59,38.725,37.27,37.32,2532903,35.1652630309355,35.2882822200823,33.9624087370554,34.0079713997023,2779581.84712033,0.0,1.0
2023-11-15,39.19,39.48,38.41,38.41,1809565,35.7120149826992,35.9762784260517,35.0012374454064,35.0012374454064,1985798.12380668,0.0,1.0
2023-11-16,39.29,39.84,39.21,39.38,2003653,35.8031403079932,36.3043295971099,35.730240047758,35.8851531007577,2198788.30998589,0.0,1.0
2023-11-17,39.05,39.88,39.005,39.6,1687079,35.5844395272877,36.3407797272275,35.5434331309054,36.0856288164044,1851383.24012326,0.0,1.0
2023-11-20,39.2,39.36,38.7,39.0,920542,35.7211275152286,35.8669280356989,35.2655008887588,35.5388768646407,1010193.37602421,0.0,1.0
2023-11-21,38.93,39.24,38.7,38.97,1056230,35.4750891369349,35.7575776453462,35.2655008887588,35.5115392670525,1159095.99948514,0.0,1.0
2023-11-22,38.54,39.185,38.433,39.18,1309809,35.1197003682885,35.7074587164345,35.022196270224,35.7029024501698,1437371.00062452,0.0,1.0
2023-11-24,38.59,38.77,38.29,38.42,386592,35.1652630309355,35.3292886164646,34.8918870550536,35.0103499779358,424242.106958673,0.0,1.0
2023-11-27,38.76,38.97,38.31,38.65,1354289,35.3201760839352,35.5115392670525,34.9101121201124,35.2199382261119,1486182.89770858,0.0,1.0
2023-11-28,39.18,39.25,38.3385,38.63,2106969,35.7029024501698,35.7666901778756,34.9360828378212,35.2017131610531,2312166.23172908,0.0,1.0
2023-11-29,39.66,40.08,39.48,39.48,2977169,36.1403040115808,36.5230303778154,35.9762784260517,35.9762784260517,3267114.8118224,0.0,1.0
2023-11-30,39.76,40.08,39.52,39.63,2778998,36.2314293368747,36.5230303778154,36.0127285561692,36.1129664139926,3049643.98320177,0.0,1.0
2023-12-01,40.93,40.93,39.57,39.61,1395905,37.2975956428139,37.2975956428139,36.0582912188162,36.0947413489338,1531851.87048399,0.0,1.0
2023-12-04,41.75,41.77,40.76,40.8,1404361,38.0448233102243,38.0630483752831,37.1426825898142,37.1791327199318,1541131.39840087,0.0,1.0
2023-12-05,41.8,41.9,41.33,41.59,1596671,38.0903859728713,38.1815112981653,37.6620969439897,37.899022789754,1752170.42556445,0.0,1.0
2023-12-06,41.81,42.24,41.5901,41.97,1916579,38.0994985054007,38.4913374041647,37.8991139150793,38.245299025871,2103234.19292884,0.0,1.0
2023-12-07,41.81,42.035,41.57,41.88,1423207,38.0994985054007,38.3045304873121,37.8807977246952,38.1632862331065,1561812.80605479,0.0,1.0
2023-12-08,42.18,42.468,41.81,41.94,1641789,38.4366622089883,38.6991031458349,38.0994985054007,38.2179614282828,1801682.45732341,0.0,1.0
2023-12-11,41.97,42.085,41.55,41.72,1722106,38.245299025871,38.3500931499591,37.8625726596364,38.0174857126361,1889821.51168719,0.0,1.0
2023-12-12,41.9,42.2305,41.64,41.91,1394100,38.1815112981653,38.4826804982618,37.944585452401,38.1906238306947,1529871.08194449,0.0,1.0
2023-12-13,43.7,43.91,41.72,41.94,2021544,39.8217671534564,40.0131303365737,38.0174857126361,38.2179614282828,2218421.710407,0.0,1.0
2023-12-14,45.47,45.66,44.56,44.68,2544109,41.4346854111593,41.6078235292178,40.6054449509843,40.7147953413371,2791879.19691179,0.0,1.0
2023-12-15,45.24,45.74,44.97,45.54,4382953,41.2250971629832,41.680723789453,40.9790587846895,41.4984731388651,4809807.79586964,0.0,1.0
2023-12-18,44.54,45.24,44.47,45.18,1446992,40.5872198859255,41.2250971629832,40.5234321582198,41.1704219678068,1587914.22179544,0.0,1.0
2023-12-19,44.98,45.1799,44.605,44.79,1529623,40.9881713172189,41.1703308424815,40.6464513473666,40.8150331991604,1678592.63609295,0.0,1.0
2023-12-20,45.1,45.94,44.93,45.1,1602803,41.0975217075717,41.8629744400409,40.942608654572,41.0975217075717,1758899.61964987,0.0,1.0
2023-12-21,45.95,45.99,45.35,45.7,1773528,41.8720869725703,41.9085371026878,41.3253350208066,41.6442736593354,1946251.48857245,0.0,1.0
2023-12-22,46.1,46.62,45.86,45.98,1655953,42.0087749605112,42.4826266520397,41.7900741798057,41.8994245701584,1817225.88606214,0.0,1.0
2023-12-26,46.74,46.95,46.15,46.25,815378,42.5919770423925,42.7833402255098,42.0543376231582,42.1454629484521,894787.477981304,0.0,1.0
2023-12-27,46.97,47.05,46.68,46.77,1015405,42.8015652905685,42.8744655508037,42.5373018472161,42.6193146399807,1114295.06201983,0.0,1.0
2023-12-28,47.43,47.46,46.88,47.0,856734,43.2207417869207,43.2480793845089,42.719552497804,42.8289028881567,940171.129415849,0.0,1.0
2023-12-29,46.35,46.885,46.31,46.56,1182747,42.7013274327452,43.1942122261976,42.6644762332347,42.8947962301751,1283808.41406727,0.51,1.0
2024-01-02,47.76,47.81,46.32,46.52,1941060,44.0003322154889,44.046396214877,42.6736890331124,42.8579450306647,2106916.49203881,0.0,1.0
2024-01-03,46.28,47.28,46.17,47.28,1522344,42.6368378336019,43.5581178213634,42.5354970349481,43.5581178213634,1652422.73817209,0.0,1.0
2024-01-04,45.74,46.29,45.71,45.96,1482108,42.1393466402107,42.6460506334795,42.1117082405778,42.3420282375182,1608748.71883541,0.0,1.0
2024-01-05,46.17,46.414,45.18,45.54,1118988,42.5354970349481,42.7602893519619,41.6234298470643,41.9550906426584,1214601.44024065,0.0,1.0
2024-01-08,46.55,46.795,45.9,45.95,1294523,42.8855834302975,43.1112970272991,42.2867514382525,42.3328154376406,1405135.26527957,0.0,1.0
2024-01-09,46.02,46.35,45.87,46.13,995827,42.3973050367839,42.7013274327452,42.2591130386197,42.4986458354377,1080916.78233415,0.0,1.0
2024-01-10,45.57,46.23,45.52,46.01,1695095,41.9827290422912,42.5907738342138,41.9366650429032,42.3880922369063,1839934.68057274,0.0,1.0
2024-01-11,44.53,45.47,44.11,45.28,2030895,41.0245978550193,41.8906010435151,40.6376602601595,41.7155578458404,2204427.56488679,0.0,1.0
2024-01-12,45.25,45.315,44.47,45.04,1203463,41.6879194462076,41.7478026454121,40.9693210557536,41.4944506487776,1306294.52065289,0.0,1.0
2024-01-16,45.23,45.24,44.55,44.95,1540418,41.6694938464523,41.6787066463299,41.0430234547745,41.4115354498791,1672041.09550114,0.0,1.0
2024-01-17,44.79,45.13,44.26,44.63,1514387,41.2641306518373,41.5773658476762,40.7758522583237,41.1167258537954,1643785.84156552,0.0,1.0
2024-01-18,44.6,44.995,43.8583,44.85,2331728,41.0890874541626,41.4529930493284,40.4057740872399,41.319407451103,2530965.64668205,0.0,1.0
2024-01-19,45.34,45.46,44.36,44.57,2021936,41.7708346451061,41.8813882436375,40.8679802570998,41.0614490545297,2194703.05103757,0.0,1.0
2024-01-22,45.74,46.09,45.5,45.64,1450474,42.1393466402107,42.4617946359272,41.9182394431479,42.0472186414345,1574411.70900101,0.0,1.0
2024-01-23,45.34,46.05,45.23,45.96,901369,41.7708346451061,42.4249434364168,41.6694938464523,42.3420282375182,978387.691010338,0.0,1.0
2024-01-24,44.91,46.05,44.735,45.85,1130990,41.3746842503687,42.4249434364168,41.2134602525104,42.2406874388645,1227628.96733278,0.0,1.0
2024-01-25,45.31,45.8,45.07,45.53,1183953,41.7431962454732,42.1946234394764,41.5220890484105,41.9458778427808,1285117.46236532,0.0,1.0
2024-01-26,44.68,45.59,44.58,45.5,965534,41.1627898531835,42.0011546420465,41.0706618544074,41.9182394431479,1048035.35605504,0.0,1.0
2024-01-29,45.11,45.16,44.49,44.7,1139289,41.558940247921,41.605004247309,40.9877466555088,41.1812154529387,1236637.08659104,0.0,1.0
2024-01-30,43.74,44.8,43.69,44.6,1353475,40.2967866646877,41.2733434517149,40.2507226652996,41.0890874541626,1469124.49850197,0.0,1.0
2024-01-31,43.22,44.53,42.77,43.95,2540638,39.8177210710517,41.0245978550193,39.4031450765591,40.4902554621176,2757726.24365063,0.0,1.0
2024-02-01,43.95,43.975,42.82,43.09,2514771,40.4902554621176,40.5132874618117,39.4492090759471,39.6979546726427,2729649.00291641,0.0,1.0
2024-02-02,43.43,43.73,42.55,43.46,1479783,40.0111898684816,40.2875738648101,39.2004634792515,40.0388282681145,1606225.05607177,0.0,1.0
2024-02-05,43.02,43.28,42.6,42.73,1828089,39.6334650734994,39.8729978703174,39.2465274786396,39.3662938770486,1984292.53243832,0.0,1.0
2024-02-06,43.66,43.75,42.99,43.12,1297707,40.2230842656668,40.3059994645653,39.6058266738666,39.7255930722756,1408591.32645781,0.0,1.0
2024-02-07,43.81,44.6,43.47,43.79,1803075,40.361276263831,41.0890874541626,40.0480410679921,40.3428506640758,1957141.17744061,0.0,1.0
2024-02-08,44.06,44.31,43.79,43.94,1705873,40.5915962607714,40.8219162577118,40.3428506640758,40.48104266224,1851633.62133253,0.0,1.0
2024-02-09,43.96,44.36,43.645,44.03,1309483,40.4994682619952,40.8679802570998,40.2092650658504,40.5639578611385,1421373.54267486,0.0,1.0
2024-02-12,43.67,44.35,43.595,44.02,1479530,40.2322970655444,40.8587674572222,40.1632010664623,40.5547450612609,1605950.43814523,0.0,1.0
2024-02-13,42.92,43.08,42.1421,42.63,1705552,39.5413370747233,39.6887418727651,38.8246733722436,39.2741658782724,1851285.19305419,0.0,1.0
2024-02-14,43.41,43.745,42.67,43.0,1652721,39.9927642687264,40.3013930646265,39.3110170777829,39.6150394737442,1793939.97693985,0.0,1.0
2024-02-15,43.96,44.37,43.86,43.93,1888973,40.4994682619952,40.8771930569774,40.4073402632191,40.4718298623624,2050378.84800883,0.0,1.0
2024-02-16,43.44,43.99,43.13,43.39,2355357,40.0204026683593,40.5271066616281,39.7348058721532,39.9743386689712,2556613.65848508,0.0,1.0
2024-02-20,43.33,43.445,42.95,43.19,2237609,39.9190618697055,40.0250090682981,39.5689754743561,39.7900826714189,2428804.52167087,0.0,1.0
2024-02-21,43.69,44.51,43.3,44.08,2264862,40.2507226652996,41.0061722552641,39.8914234700726,40.6100218605266,2458386.19104613,0.0,1.0
2024-02-22,43.89,43.98,43.5,43.71,1051025,40.4349786628519,40.5178938617505,40.075679467625,40.2691482650549,1140831.24995883,0.0,1.0
2024-02-23,43.41,43.955,43.34,43.84,696129,39.9927642687264,40.4948618620564,39.9282746695831,40.3889146634639,755610.682146087,0.0,1.0
2024-02-26,42.72,43.54,42.57,43.3,1285619,39.357081077171,40.1125306671354,39.2188890790068,39.8914234700726,1395470.45097959,0.0,1.0
2024-02-27,43.05,43.26,42.88,42.94,963496,39.6611034731323,39.8545722705622,39.5044858752128,39.5597626744785,1045823.21639384,0.0,1.0
2024-02-28,42.85,43.43,42.18,42.18,2960831,39.47684747558,40.0111898684816,38.8595898837798,38.8595898837798,3213823.20177622,0.0,1.0
2024-02-29,43.61,43.79,42.85,43.33,2125005,40.1770202662787,40.3428506640758,39.47684747558,39.9190618697055,2306578.92088082,0.0,1.0
2024-03-01,43.6,44.02,42.3,43.065,1763728,40.1678074664011,40.5547450612609,38.9701434823112,39.6749226729487,1914432.11990903,0.0,1.0
2024-03-04,44.59,44.69,43.29,43.84,1320264,41.079874654285,41.1720026530611,39.882210670195,40.3889146634639,1433075.73977369,0.0,1.0
2024-03-05,43.75,44.7,43.53,44.45,1326821,40.3059994645653,41.1812154529387,40.1033178672578,40.9508954559984,1440193.01149033,0.0,1.0
2024-03-06,44.11,44.28,43.82,44.21,1168774,40.6376602601595,40.7942778580789,40.3704890637086,40.7297882589356,1268641.47221939,0.0,1.0
2024-03-07,44.58,44.63,43.87,44.23,1541962,41.0706618544074,41.1167258537954,40.4165530630967,40.7482138586908,1673717.02466546,0.0,1.0
2024-03-08,45.51,45.735,44.8,44.9,1563430,41.9274522430255,42.1347402402719,41.2733434517149,41.365471450491,1697019.38690625,0.0,1.0
2024-03-11,45.58,46.11,45.44,45.72,1305079,41.9919418421688,42.4802202356824,41.8629626438822,42.1209210404555,1416593.23694967,0.0,1.0
2024-03-12,45.51,45.735,45.06,45.44,955853,41.9274522430255,42.1347402402719,41.5128762485329,41.8629626438822,1037527.14994115,0.0,1.0
2024-03-13,45.39,45.75,45.24,45.53,1238363,41.8168986444942,42.1485594400883,41.6787066463299,41.9458778427808,1344176.59826623,0.0,1.0
2024-03-14,43.65,45.35,43.4,45.26,1525703,40.2138714657892,41.7800474449837,39.9835514688488,41.6971322460852,1656068.75246158,0.0,1.0
2024-03-15,42.78,43.76,42.75,43.23,3289162,39.4123578764367,40.3152122644429,39.3847194768038,39.8269338709293,3570208.88730248,0.0,1.0
2024-03-18,42.77,43.09,42.68,42.75,1431821,39.4031450765591,39.6979546726427,39.3202298776605,39.3847194768038,1554164.87823534,0.0,1.0
2024-03-19,42.72,43.15,42.54,42.65,1206072,39.357081077171,39.7532314719084,39.1912506793739,39.2925914780277,1309126.45017992,0.0,1.0
2024-03-20,43.42,43.58,42.54,42.6,803539,40.001977068604,40.1493818666459,39.1912506793739,39.2465274786396,872198.474594486,0.0,1.0
2024-03-21,43.92,44.11,43.56,43.66,1225016,40.4626170624848,40.6376602601595,40.1309562668906,40.2230842656668,1329689.14583342,0.0,1.0
2024-03-22,43.83,44.1294,43.53,43.98,1225076,40.3797018635862,40.655533091922,40.1033178672578,40.5178938617505,1329754.27261441,0.0,1.0
2024-03-25,43.07,44.14,43.06,43.87,913272,39.6795290728875,40.6652986597923,39.6703162730099,40.4165530630967,991307.758913823,0.0,1.0
2024-03-26,43.32,43.65,43.05,43.14,1160686,39.9098490698279,40.2138714657892,39.6611034731323,39.7440186720308,1259862.38214097,0.0,1.0
2024-03-27,45.4,45.4,43.69,43.69,1372104,41.8261114443718,41.8261114443718,40.2507226652996,40.2507226652996,1489345.27855523,0.0,1.0
2024-03-28,45.22,45.45,44.265,45.09,1660702,42.1301338403331,42.3444180239526,41.2403886431301,42.0090166930698,1782499.54592136,0.51,1.0
2024-04-01,45.03,45.5,44.77,45.48,1209417,41.953116471256,42.3910015421308,41.7108821767296,42.3723681348595,1298116.8525898,0.0,1.0
2024-04-02,44.55,44.69,44.12,44.52,1321980,41.5059146967457,41.6363485476445,41.1052964404134,41.4779645858388,1418935.33560935,0.0,1.0
2024-04-03,44.4,44.91,44.24,44.48,1699923,41.3661641422112,41.8413160276284,41.217096884041,41.4406977712962,1824597.0532951,0.0,1.0
2024-04-04,44.74,45.62,44.5,44.74,1185417,41.6829320658227,42.5028019857584,41.4593311785675,41.6829320658227,1272356.668582,0.0,1.0
2024-04-05,45.14,45.195,44.41,44.73,899184,42.055600211248,42.106842081244,41.3754808458468,41.673615362187,965131.054036038,0.0,1.0
2024-04-08,45.73,45.74,45.24,45.43,1000891,42.6052857257504,42.614602429386,42.1487672476043,42.3257846166814,1074297.34715607,0.0,1.0
2024-04-09,46.57,46.59,45.76,45.95,1483266,43.3878888311435,43.4065222384148,42.6332358366573,42.8102532057343,1592050.21218774,0.0,1.0
2024-04-10,43.94,45.36,43.56,45.31,1449411,40.937595774972,42.2605676912319,40.583561036818,42.2139841730538,1555712.25262174,0.0,1.0
2024-04-11,44.14,44.51,43.39,44.17,1046758,41.1239298476847,41.4686478822031,40.4251770750122,41.1518799585916,1123528.27881797,0.0,1.0
2024-04-12,43.82,43.96,43.455,43.96,940924,40.8257953313444,40.9562291822433,40.4857356486438,40.9562291822433,1009932.30738959,0.0,1.0
2024-04-15,42.64,44.11,42.325,44.06,1762080,39.7264243023397,41.0959797367778,39.4329481378173,41.0493962185996,1891312.70985229,0.0,1.0
2024-04-16,42.21,42.52,41.82,42.49,1095284,39.3258060460075,39.6146238587121,38.9624546042178,39.5866737478052,1175613.22419973,0.0,1.0
2024-04-17,42.21,42.68,42.06,42.37,899369,39.3258060460075,39.7636911168823,39.186055491473,39.4748733041776,965329.622121098,0.0,1.0
2024-04-18,41.86,42.5,41.55,42.45,1625313,38.9997214187603,39.5959904514409,38.7109036060557,39.5494069332627,1744515.08126087,0.0,1.0
2024-04-19,42.05,42.26,41.84,42.05,868975,39.1767387878374,39.3723895641857,38.9810880114891,39.1767387878374,932706.495757226,0.0,1.0
2024-04-22,42.16,42.36,41.78,42.27,1162649,39.2792225278293,39.465556600542,38.9251877896753,39.3817062678213,1247918.84068661,0.0,1.0
2024-04-23,41.8,42.6723,41.77,42.13,1739242,38.9438211969465,39.7565172550828,38.9158710860396,39.2512724169224,1866799.74808687,0.0,1.0
2024-04-24,42.12,42.255,41.09,41.49,1680925,39.2419557132868,39.3677312123679,38.2823352388166,38.6550033842419,1804205.72097093,0.0,1.0
2024-04-25,41.38,41.89,41.32,41.59,1243081,38.5525196442499,39.0276715296672,38.4966194224361,38.7481704205982,1334249.80402473,0.0,1.0
2024-04-26,40.76,42.045,40.63,41.7,1165289,37.9748840188407,39.1720804360196,37.8537668715775,38.8506541605902,1250752.46092746,0.0,1.0
2024-04-29,41.24,41.58,41.01,41.03,1395008,38.4220857933511,38.7388537169626,38.2078016097315,38.2264350170028,1497319.28218107,0.0,1.0
2024-04-30,40.44,41.21,40.41,40.78,1426226,37.6767495025004,38.3941356824442,37.6487993915935,37.993517426112,1530826.84152921,0.0,1.0
2024-05-01,40.8,41.7,40.42,40.58,1535601,38.0121508333832,38.8506541605902,37.6581160952292,37.8071833533993,1648223.51343973,0.0,1.0
2024-05-02,41.45,41.62,40.91,41.15,1821990,38.6177365696994,38.7761205315051,38.1146345733752,38.3382354606304,1955616.56918175,0.0,1.0
2024-05-03,41.75,42.35,41.54,42.16,2051083,38.8972376787684,39.4562398969064,38.7015869024201,39.2792225278293,2201511.47896915,0.0,1.0
2024-05-06,41.85,42.1,41.45,42.1,1344071,38.9904047151247,39.2233223060155,38.6177365696994,39.2233223060155,1442646.51164753,0.0,1.0
2024-05-07,42.27,42.44,42.04,42.24,1882088,39.3817062678213,39.5400902296271,39.1674220842017,39.3537561569144,2020122.21661927,0.0,1.0
2024-05-08,41.64,42.11,41.23,42.0,1382663,38.7947539387764,39.2326390096512,38.4127690897154,39.1301552696592,1484068.88753206,0.0,1.0
2024-05-09,42.46,42.48,41.5483,41.9,830289,39.5587236368983,39.5773570441696,38.7093197664377,39.0369882333029,891183.225818663,0.0,1.0
2024-05-10,42.69,42.79,42.18,42.51,735275,39.7730078205179,39.8661748568742,39.2978559351006,39.6053071550765,789200.804013803,0.0,1.0
2024-05-13,42.37,43.1,42.3,42.9,833750,39.4748733041776,40.1549926695789,39.4096563787282,39.9686585968662,894898.059020787,0.0,1.0
2024-05-14,42.55,43.13,42.445,42.67,1337284,39.642573969619,40.1829427804858,39.5447485814449,39.7543744132466,1435361.74627833,0.0,1.0
2024-05-15,43.06,43.32,42.74,43.32,2177309,40.1177258550363,40.3599601495628,39.8195913386961,40.3599601495628,2336995.02007615,0.0,1.0
2024-05-16,43.85,44.005,43.01,43.26,1745085,40.8537454422513,40.9981543486036,40.0711423368582,40.304059927749,1873071.27955177,0.0,1.0
2024-05-17,44.36,44.48,43.905,44.14,1512986,41.3288973276686,41.4406977712962,40.9049873122473,41.1239298476847,1623949.90671739,0.0,1.0
2024-05-20,43.9,44.485,43.62,44.18,865065,40.9003289604295,41.445356123114,40.6394612586318,41.1611966622272,928509.732445956,0.0,1.0
2024-05-21,43.41,43.945,43.185,43.74,1005941,40.4438104822835,40.9422541267898,40.2341846504817,40.7512617022594,1079717.71920771,0.0,1.0
2024-05-22,43.17,43.79,43.005,43.41,1009618,40.2202095950283,40.7978452204375,40.0664839850403,40.4438104822835,1083664.3940659,0.0,1.0
2024-05-23,42.04,43.06,42.04,43.06,1073186,39.1674220842017,40.1177258550363,39.1674220842017,40.1177258550363,1151894.53477455,0.0,1.0
2024-05-24,42.1,42.43,42.04,42.28,984055,39.2233223060155,39.5307735259914,39.1674220842017,39.3910229714569,1056226.5780746,0.0,1.0
2024-05-28,41.53,42.47,41.48,42.47,1022763,38.6922701987844,39.568040340534,38.6456866806063,39.568040340534,1097773.46151518,0.0,1.0
2024-05-29,40.1,40.63,39.8,40.15,2072026,37.3599815788889,37.8537668715775,37.0804804698199,37.4065650970671,2223990.45953895,0.0,1.0
2024-05-30,41.31,41.34,40.365,40.4,976121,38.4873027188005,38.5152528297074,37.6068742252332,37.6394826879579,1047710.69057803,0.0,1.0
2024-05-31,42.31,42.47,41.47,41.77,1496940,39.4189730823638,39.568040340534,38.6363699769706,38.9158710860396,1606727.07702618,0.0,1.0
2024-06-03,42.16,42.415,41.61,42.4,1642401,39.2792225278293,39.516798470538,38.7668038278695,39.5028234150845,1762856.33227442,0.0,1.0
2024-06-04,42.93,43.46,42.1025,42.16,1092754,39.9966087077731,40.4903940004616,39.2256514819244,39.2792225278293,1172897.6714689,0.0,1.0
2024-06-05,42.94,43.16,42.57,43.05,661498,40.0059254114087,40.2108928913926,39.6612073768903,40.1084091514007,710012.925032842,0.0,1.0
2024-06-06,43.2,43.29,42.49,42.73,902976,40.2481597059352,40.3320100386559,39.5866737478052,39.8102746350604,969201.163109269,0.0,1.0
2024-06-07,42.5,42.88,42.18,42.6,733634,39.5959904514409,39.9500251895949,39.2978559351006,39.6891574877972,787439.451432269,0.0,1.0
2024-06-10,42.54,42.62,41.625,42.21,1433635,39.6332572659834,39.7077908950685,38.780778883323,39.3258060460075,1538779.22500062,0.0,1.0
2024-06-11,43.02,43.16,41.96,42.32,1341022,40.0804590404938,40.2108928913926,39.0928884551167,39.4282897859995,1439373.89493754,0.0,1.0
2024-06-12,43.6,44.897,43.53,44.0,1316760,40.6208278513605,41.8292043129021,40.5556109259111,40.9934959967858,1413332.49558766,0.0,1.0
2024-06-13,44.52,44.79,43.6,43.81,1126424,41.4779645858388,41.7295155840009,40.6208278513605,40.8164786277088,1209037.06294984,0.0,1.0
2024-06-14,44.23,44.98,44.01,44.48,981108,41.2077801804054,41.9065329530779,41.0028127004215,41.4406977712962,1053063.44214664,0.0,1.0
2024-06-17,44.07,44.42,43.63,43.89,1071118,41.0587129222353,41.3847975494824,40.6487779622674,40.8910122567939,1149674.86558588,0.0,1.0
2024-06-18,45.02,45.05,43.95,44.18,1266164,41.9437997676204,41.9717498785273,40.9469124786077,41.1611966622272,1359025.73433523,0.0,1.0
2024-06-20,45.25,45.34,44.51,44.88,1259460,42.15808395124,42.2419342839607,41.4686478822031,41.8133659167216,1351830.05626905,0.0,1.0
2024-06-21,45.28,45.5,44.91,45.34,2502186,42.1860340621469,42.3910015421308,41.8413160276284,42.2419342839607,2685698.82423866,0.0,1.0
2024-06-24,45.81,46.27,44.96,45.2,1178025,42.6798193548354,43.1083877220746,41.8878995458066,42.1115004330618,1264422.5319076,0.0,1.0
2024-06-25,45.13,45.9147,44.838,45.9,1063098,42.0462835076124,42.7773652419005,41.7742357614519,42.7636696875561,1141066.67076327,0.0,1.0
2024-06-26,44.9,45.21,44.67,44.78,824205,41.8319993239928,42.1208171366974,41.6177151403733,41.7201988803652,884653.019172686,0.0,1.0
2024-06-27,44.82,45.39,44.47,45.23,1099151,41.7574656949078,42.2885178021388,41.4313810676606,42.1394505439687,1179763.83384798,0.0,1.0
2024-06-28,45.17,45.42,44.585,45.0,1666556,42.0835503221549,42.3164679130457,41.5385231594704,41.9251663603491,1788782.88413727,0.0,1.0
2024-07-01,43.74,44.63,43.44,44.34,961750,41.2264135876767,42.0652683680386,40.9436535493524,41.7919336643252,1020388.17687927,0.51,1.0
2024-07-02,43.99,44.4399,43.77,43.94,882424,41.4620469529469,41.8860927570871,41.2546895915091,41.4149202798928,936225.647615814,0.0,1.0
2024-07-03,44.25,44.64,43.92,44.0,467733,41.7071056528279,42.0746937026494,41.3960696106712,41.4714722875577,496250.816882007,0.0,1.0
2024-07-05,44.57,44.67,44.09,44.37,797322,42.0087163603738,42.1029697064819,41.556300299055,41.8202096681576,845934.953954489,0.0,1.0
2024-07-08,44.67,44.87,44.42,44.69,720320,42.1029697064819,42.291476398698,41.8673363412116,42.1218203757035,764238.119646137,0.0,1.0
2024-07-09,44.19,44.87,43.7901,44.82,927006,41.650553645163,42.291476398698,41.2736345140768,42.244349725644,983525.825106464,0.0,1.0
2024-07-10,44.14,44.53,44.025,44.49,795175,41.603426972109,41.9710150219305,41.4950356240847,41.9333136834873,843657.050740807,0.0,1.0
2024-07-11,45.76,45.97,44.72,45.0,933860,43.13033117906,43.328263205887,42.1500963795359,42.4140057486385,990797.715477485,0.0,1.0
2024-07-12,47.37,47.68,46.0,46.0,2413170,44.6478100514002,44.9399954243352,43.3565392097194,43.3565392097194,2560301.67590303,0.0,1.0
2024-07-15,47.45,48.0596,46.8,47.91,1245892,44.7232127282866,45.2977811261615,44.1105659785841,45.1567781203838,1321854.39715983,0.0,1.0
2024-07-16,48.49,48.69,47.47,47.91,1645513,45.7034475278107,45.8919542200269,44.7420633975082,45.1567781203838,1745840.40561594,0.0,1.0
2024-07-17,48.74,49.19,48.18,48.4,1136730,45.9390808930809,46.3632209505673,45.4112621548757,45.6186195163134,1206036.7583093,0.0,1.0
2024-07-18,48.42,49.58,48.31,48.47,845248,45.6374701855351,46.7308090003889,45.5337915048162,45.6845968585891,896783.016096538,0.0,1.0
2024-07-19,47.91,48.72,47.8,48.51,929512,45.1567781203838,45.9202302238593,45.0530994396649,45.7222981970323,986184.616654433,0.0,1.0
2024-07-22,48.32,48.5,47.3827,48.0,1291162,45.543216839427,45.7128728624215,44.6597802263559,45.2416061318811,1369884.52221033,0.0,1.0
2024-07-23,48.5,48.57,48.02,48.25,1076815,45.7128728624215,45.7788502046972,45.2604568011027,45.4772394971513,1142468.72335456,0.0,1.0
2024-07-24,47.09,48.6354,47.09,48.52,1311124,44.3839006822975,45.8404918930519,44.3839006822975,45.7317235316432,1391063.61114911,0.0,1.0
2024-07-25,47.01,48.19,46.96,47.36,1538021,44.3084980054111,45.4206874894865,44.261371332357,44.6383847167894,1631794.58715053,0.0,1.0
2024-07-26,47.64,48.06,47.05,47.3,1357144,44.902294085892,45.298158139546,44.3461993438543,44.5818327091245,1439889.46391748,0.0,1.0
2024-07-29,48.21,48.34,47.01,47.44,1421900,45.4395381587081,45.5620675086486,44.3084980054111,44.7137873936758,1508593.65604848,0.0,1.0
2024-07-30,48.73,48.79,48.04,48.5,1447891,45.9296555584701,45.986207566135,45.2793074703243,45.7128728624215,1536169.33486862,0.0,1.0
2024-07-31,47.58,48.64,47.185,48.34,1770188,44.8457420782271,45.8448275469729,44.4734413611002,45.5620675086486,1878116.87658285,0.0,1.0
2024-08-01,47.81,48.49,47.43,48.04,1483172,45.0625247742757,45.7034475278107,44.704362059065,45.2793074703243,1573601.42768742,0.0,1.0
2024-08-02,48.72,48.97,46.7,47.39,2551682,45.9202302238593,46.1558635891295,44.016312632476,44.6666607206218,2707258.79277946,0.0,1.0
2024-08-05,47.37,48.89,47.1,47.55,1853350,44.6478100514002,46.0804609122431,44.3933260169083,44.8174660743947,1966349.28788062,0.0,1.0
2024-08-06,47.52,48.49,46.91,47.33,2126336,44.7891900705623,45.7034475278107,44.214244659303,44.6101087129569,2255979.32360047,0.0,1.0
2024-08-07,47.34,48.4675,47.18,47.66,1555868,44.6195340475677,45.6822405249364,44.4687286937948,44.9211447551136,1650729.72392492,0.0,1.0
2024-08-08,47.81,47.88,47.02,47.08,865320,45.0625247742757,45.1285021165514,44.3179233400219,44.3744753476867,918078.811767265,0.0,1.0
2024-08-09,48.16,48.34,47.65,48.05,681699,45.392411485654,45.5620675086486,44.9117194205028,45.2887328049351,723262.386057104,0.0,1.0
2024-08-12,47.57,48.035,47.26,47.93,629914,44.8363167436163,45.2745948030189,44.5441313706813,45.1756287896054,668320.039564052,0.0,1.0
2024-08-13,48.52,48.87,47.69,48.01,1853115,45.7317235316432,46.0616102430214,44.949420758946,45.2510314664919,1966099.95986235,0.0,1.0
2024-08-14,48.93,49.28,48.6501,48.71,1166589,46.1181622506863,46.4480489620646,45.8543471349298,45.9108048892485,1237716.27021306,0.0,1.0
2024-08-15,48.63,49.34,48.45,49.0,1049797,45.835402212362,46.5046009697295,45.6657461893675,46.184139592962,1113803.42804609,0.0,1.0
2024-08-16,48.62,48.94,48.175,48.66,1082188,45.8259768777512,46.1275875852971,45.4065494875703,45.8636782161945,1148169.31672537,0.0,1.0
2024-08-19,49.2,49.22,48.63,48.65,606080,46.3726462851781,46.3914969543997,45.835402212362,45.8542528815837,643032.8736605,0.0,1.0
2024-08-20,49.2,49.82,49.01,49.25,690475,46.3726462851781,46.9570170310483,46.1935649275728,46.4197729582322,732573.461326449,0.0,1.0
2024-08-21,49.63,49.64,48.78,49.36,581567,46.7779356734429,46.7873610080537,45.9767822315242,46.5234516389511,617025.308929706,0.0,1.0
2024-08-22,50.45,50.58,49.53,49.99,985777,47.5508131115292,47.6733424614697,46.6836823273348,47.117247719432,1045880.11004888,0.0,1.0
2024-08-23,51.48,51.6,50.5108,50.65,1116552,48.5216225764425,48.6347265917722,47.6081191459629,47.7393198037454,1184628.49978778,0.0,1.0
2024-08-26,51.42,51.91,51.23,51.55,743370,48.4650705687776,48.9269119647073,48.2859892111723,48.5875999187181,788693.484841945,0.0,1.0
2024-08-27,51.93,51.98,50.9,51.01,1022002,48.9457626339289,48.9928893069829,47.9749531690156,48.0786318497345,1084313.7588219,0.0,1.0
2024-08-28,51.64,51.93,51.08,51.93,697076,48.6724279302154,48.9457626339289,48.1446091920101,48.9457626339289,739576.926213976,0.0,1.0
2024-08-29,51.5,51.92,51.2209,51.62,1404142,48.5404732456641,48.9363372993181,48.2774121566764,48.6535772609938,1489752.94562995,0.0,1.0
2024-08-30,51.83,51.94,51.01,51.79,1305190,48.8515092878208,48.9551879685397,48.0786318497345,48.8138079493775,1384767.81344533,0.0,1.0
2024-09-03,51.57,51.9199,51.17,51.62,1021284,48.6064505879398,48.9362430459719,48.2294372035074,48.6535772609938,1083551.98215333,0.0,1.0
2024-09-04,51.5,52.2979,51.15,51.57,1196583,48.5404732456641,49.2925206942605,48.2105865342858,48.6064505879398,1269539.01310603,0.0,1.0
2024-09-05,51.08,52.09,51.08,51.91,945013,48.1446091920101,49.0965679877018,48.1446091920101,48.9269119647073,1002630.71712733,0.0,1.0
2024-09-06,51.84,52.07,50.92,51.16,1497922,48.8609346224316,49.0777173184802,47.9938038382372,48.2200118688966,1589250.73947215,0.0,1.0
2024-09-09,51.96,52.7,51.42,51.81,1464437,48.9740386377613,49.6715133989611,48.4650705687776,48.8326586185992,1553724.14929508,0.0,1.0
2024-09-10,53.52,53.8,52.29,52.37,1115249,50.4443908370474,50.7083002061501,49.285074679918,49.3604773568044,1183246.05549927,0.0,1.0
2024-09-11,53.3,53.395,52.25,52.85,1024155,50.2370334756096,50.3265741544123,49.2473733414747,49.8128934181233,1086598.02785733,0.0,1.0
2024-09-12,53.92,54.0,53.25,53.42,1189628,50.8214042214798,50.8968068983662,50.1899068025556,50.3501374909393,1262159.96473567,0.0,1.0
2024-09-13,54.0,54.47,53.525,54.14,1243041,50.8968068983662,51.3397976250742,50.4491035043528,51.0287615829176,1318829.57086164,0.0,1.0
2024-09-16,54.55,54.64,53.95,54.26,924773,51.4152003019607,51.500028313458,50.8496802253122,51.1418655982473,981156.678447798,0.0,1.0
2024-09-17,54.05,54.68,53.95,54.51,1023240,50.9439335714203,51.5377296519012,50.8496802253122,51.3774989635175,1085627.24004153,0.0,1.0
2024-09-18,54.0,55.14,53.98,54.67,1534524,50.8968068983662,51.9712950439984,50.8779562291446,51.5283043172904,1628084.37404469,0.0,1.0
2024-09-19,54.08,54.51,53.17,54.51,1267441,50.9722095752527,51.3774989635175,50.1145041256691,51.3774989635175,1344717.24594961,0.0,1.0
2024-09-20,53.94,54.157,53.48,53.96,2694641,50.8402548907014,51.0447846517559,50.4066894986042,50.859105559923,2858934.04453769,0.0,1.0
2024-09-23,54.22,54.67,53.97,54.26,1075312,51.104164259804,51.5283043172904,50.8685308945338,51.1418655982473,1140874.08500795,0.0,1.0
2024-09-24,53.94,54.17,53.71,53.98,1437296,50.8402548907014,51.05703758675,50.6234721946528,50.8779562291446,1524928.35464088,0.0,1.0
2024-09-25,53.6,54.0401,53.45,54.02,965530,50.5197935139339,50.9346024901556,50.3784134947718,50.9156575675879,1024398.64457732,0.0,1.0
2024-09-26,53.01,53.6965,52.74,53.64,1104410,49.9636987718962,50.6107479929282,49.7092147374044,50.5574948523771,1171746.19852065,0.0,1.0
2024-09-27,53.23,53.62,52.9,53.47,1091555,50.171056133334,50.5386441831555,49.8600200911773,50.3972641639934,1158107.42543639,0.0,1.0
2024-09-30,53.83,53.92,52.93,53.07,1947960,50.7365762099825,50.8214042214798,49.8882960950097,50.020250779561,2066727.68706393,0.0,1.0
2024-10-01,53.03,53.7101,52.71,53.61,1179290,50.463241506269,51.1104233005065,50.1587301488863,51.0151683415252,1239273.31723688,0.51,1.0
2024-10-02,52.39,52.57,52.13,52.57,1087401,49.8542187915036,50.0255064300314,49.6068033136301,50.0255064300314,1142710.48210084,0.0,1.0
2024-10-03,52.07,52.47,51.61,52.35,1524556,49.5497074341209,49.9303466308493,49.1119723578832,49.8161548718307,1602100.90090935,0.0,1.0
2024-10-04,51.16,51.85,50.71,51.57,2096236,48.6837532615637,49.3403558759202,48.2555341652443,49.0739084382103,2202858.78912852,0.0,1.0
2024-10-07,50.83,51.01,50.3527,50.89,1058521,48.3697259242628,48.5410135627906,47.9155282027666,48.4268218037721,1112361.5319683,0.0,1.0
2024-10-08,50.66,51.1531,50.385,51.09,1546460,48.2079542656532,48.6771872354202,47.9462648179024,48.6171414021363,1625119.02430628,0.0,1.0
2024-10-09,50.47,50.83,50.13,50.66,1161499,48.0271506472072,48.3697259242628,47.7036073299881,48.2079542656532,1220577.39716043,0.0,1.0
2024-10-10,49.91,50.58,49.56,50.17,1545369,47.4942557717874,48.1318264263075,47.1611964746501,47.7416712496609,1623972.53176491,0.0,1.0
2024-10-11,49.82,50.33,49.43,50.16,1893421,47.4086119525236,47.8939269283523,47.0374887357134,47.7321552697427,1989727.82233036,0.0,1.0
2024-10-14,49.95,50.17,49.47,49.6,1504585,47.5323196914603,47.7416712496609,47.0755526553862,47.1992603943229,1581114.09747802,0.0,1.0
2024-10-15,50.03,50.86,49.93,50.16,1864195,47.608447530806,48.3982738640174,47.5132877316239,47.7321552697427,1959015.27328003,0.0,1.0
2024-10-16,50.39,50.66,50.03,50.09,1293739,47.9510228078615,48.2079542656532,47.608447530806,47.6655434103152,1359543.64250416,0.0,1.0
2024-10-17,49.9,50.39,49.89,50.27,1269092,47.4847397918692,47.9510228078615,47.475223811951,47.836831048843,1333642.999363,0.0,1.0
2024-10-18,49.98,50.07,49.43,50.01,1079176,47.5608676312149,47.6465114504788,47.0374887357134,47.5894155709695,1134067.12632383,0.0,1.0
2024-10-21,48.42,49.75,48.405,49.68,1621316,46.0763747639741,47.3420000930961,46.0621007940968,47.2753882336686,1703782.49422045,0.0,1.0
2024-10-22,48.51,48.725,48.37,48.45,1040925,46.162018583238,46.3666121514795,46.0287948643831,46.1049227037287,1093870.53035708,0.0,1.0
2024-10-23,49.3,49.5,48.45,48.53,1477568,46.9137809967766,47.1041005951408,46.1049227037287,46.1810505430744,1552722.90683637,0.0,1.0
2024-10-24,49.08,49.57,49.07,49.22,840173,46.704429438576,47.1707124545683,46.6949134586578,46.8376531574309,882907.495834666,0.0,1.0
2024-10-25,48.25,49.33,48.22,49.22,920419,45.9146031053645,46.9423289365312,45.8860551656099,46.8376531574309,967235.122300584,0.0,1.0
2024-10-28,48.01,48.86,47.8,48.52,1242575,45.6862195873275,46.4950778803754,45.4863840090451,46.1715345631562,1305777.24068348,0.0,1.0
2024-10-29,47.66,47.91,47.18,47.8,1138111,45.3531602901901,45.5910597881454,44.896393254116,45.4863840090451,1195999.79169991,0.0,1.0
2024-10-30,48.27,48.41,47.64,47.64,1669655,45.933635065201,46.0668587840559,45.3341283303537,45.3341283303537,1754580.2054551,0.0,1.0
2024-10-31,47.84,48.73,47.64,47.805,1881724,45.5244479287179,46.3713701414386,45.3341283303537,45.4911419990042,1977435.86700833,0.0,1.0
2024-11-01,47.33,48.57,47.22,48.16,1675756,45.0391329528892,46.2191144627473,44.9344571737889,45.8289592861006,1760991.52625699,0.0,1.0
2024-11-04,48.0,48.2,47.33,47.52,1569869,45.6767036074093,45.8670232057735,45.0391329528892,45.2199365713352,1649718.69790921,0.0,1.0
2024-11-05,49.07,49.09,47.38,47.72,1380461,46.6949134586578,46.7139454184942,45.0867128524802,45.4102561696994,1450676.66374356,0.0,1.0
2024-11-06,46.7,49.63,45.41,48.59,3374083,44.439626218042,47.2278083340776,43.2120648085928,46.2381464225837,3545702.10214839,0.0,1.0
2024-11-07,47.75,47.87,46.86,46.93,1397377,45.438804109454,45.5529958684726,44.5918818967333,44.6584937561608,1468453.07788629,0.0,1.0
2024-11-08,48.88,49.04,47.84,47.87,1152835,46.5141098402118,46.6663655189031,45.5244479287179,45.5529958684726,1211472.71212067,0.0,1.0
2024-11-11,48.55,49.02,48.4452,48.74,1634377,46.2000825029108,46.6473335590667,46.100355033368,46.3808861213568,1717507.82793517,0.0,1.0
2024-11-12,47.8,48.75,47.78,48.45,1789755,45.4863840090451,46.3904021012751,45.4673520492087,46.1049227037287,1880788.96275835,0.0,1.0
2024-11-13,48.64,48.95,48.255,48.48,987126,46.2857263221747,46.5807216996393,45.9193610953236,46.1334706434834,1037335.10209599,0.0,1.0
2024-11-14,47.93,48.625,47.65,48.59,1153390,45.6100917479818,46.2714523522974,45.3436443102719,46.2381464225837,1212055.94159863,0.0,1.0
2024-11-15,48.33,48.51,47.58,47.81,880623,45.9907309447102,46.162018583238,45.2770324508445,45.4958999889633,925414.941570857,0.0,1.0
2024-11-18,48.62,48.69,48.0,48.0,719831,46.2666943623383,46.3333062217658,45.6767036074093,45.6767036074093,756444.429461746,0.0,1.0
2024-11-19,48.98,49.31,48.39,48.53,1159467,46.6092696393939,46.9232969766948,46.0478268242195,46.1810505430744,1218442.04166634,0.0,1.0
2024-11-20,48.31,48.905,48.04,48.47,980468,45.9716989848738,46.5378997900073,45.7147675270821,46.1239546635652,1030338.45008828,0.0,1.0
2024-11-21,48.6,48.99,48.04,48.16,1085518,46.2476624025019,46.6187856193121,45.7147675270821,45.8289592861006,1140731.70533147,0.0,1.0
2024-11-22,48.91,49.15,48.67,48.67,1047083,46.5426577799664,46.7710412980035,46.3142742619294,46.3142742619294,1100341.75040266,0.0,1.0
2024-11-25,49.86,50.63,49.23,49.23,2062788,47.4466758721964,48.1794063258986,46.8471691373491,46.8471691373491,2167709.49258998,0.0,1.0
2024-11-26,49.92,50.17,49.41,49.73,1335554,47.5037717517057,47.7416712496609,47.0184567758769,47.3229681332597,1403485.51749696,0.0,1.0
2024-11-27,50.14,50.695,50.14,50.17,1328976,47.7131233099063,48.2412601953669,47.7131233099063,47.7416712496609,1396572.9346032,0.0,1.0
2024-11-29,49.56,50.44,49.51,50.32,1119716,47.1611964746501,47.9986027074526,47.113616575059,47.8844109484341,1176669.1498132,0.0,1.0
2024-12-02,49.24,49.755,48.965,49.41,1120784,46.8566851172674,47.3467580830552,46.5949956695166,47.0184567758769,1177791.47248431,0.0,1.0
2024-12-03,48.33,49.2515,48.25,49.19,1079025,45.9907309447102,46.8676284941733,45.9146031053645,46.8091052176763,1133908.44587127,0.0,1.0
2024-12-04,47.97,48.36,47.64,48.2,1240447,45.6481556676546,46.0192788844649,45.3341283303537,45.8670232057735,1303541.00225266,0.0,1.0
2024-12-05,47.53,47.8786,47.19,47.75,1526486,45.2294525512534,45.5611796112022,44.9059092340342,45.438804109454,1604129.06828317,0.0,1.0
2024-12-06,47.48,47.69,47.03,47.65,1520808,45.1818726516623,45.3817082299448,44.7536535553429,45.3436443102719,1598162.26292124,0.0,1.0
2024-12-09,47.58,47.7557,47.245,47.43,1066912,45.2770324508445,45.4442282180074,44.9582471235844,45.1342927520713,1121179.33115674,0.0,1.0
2024-12-10,46.87,47.505,46.7,47.32,1040489,44.6013978766515,45.2056626014579,44.439626218042,45.029616972971,1093412.35368611,0.0,1.0
2024-12-11,46.64,47.1599,46.085,46.84,1477657,44.3825303385327,44.8772661344804,43.854393453072,44.5728499368969,1552816.43372563,0.0,1.0
2024-12-12,46.44,47.07,46.4,46.51,1287410,44.1922107401685,44.7917174750157,44.1541468204956,44.258822599596,1352892.72472754,0.0,1.0
2024-12-13,46.27,46.63,46.0101,46.4,1024402,44.0304390815589,44.3730143586145,43.7831187634846,44.1541468204956,1076507.10573659,0.0,1.0
2024-12-16,45.89,46.54,45.86,46.22,1179845,43.6688318446669,44.2873705393506,43.6402839049123,43.9828591819679,1239856.54671485,0.0,1.0
2024-12-17,45.54,46.09,45.41,45.66,1092078,43.3357725475296,43.8591514430311,43.2120648085928,43.4499643065481,1147625.37267459,0.0,1.0
2024-12-18,43.31,45.57,43.28,45.5,1821456,41.2137090257687,43.3643204872842,41.185161086014,43.2977086278567,1914102.40002122,0.0,1.0
2024-12-19,41.74,43.73,41.715,43.28,2435368,39.7197001786097,41.6133801823335,39.6959102288141,41.185161086014,2559240.3734896,0.0,1.0
2024-12-20,42.66,43.32,41.85,42.07,4089285,40.595170331085,41.2232250056869,39.82437595771,40.0337275159106,4297282.08250475,0.0,1.0
2024-12-23,42.8,42.875,42.15,42.39,976349,40.7283940499399,40.7997638993265,40.1098553552563,40.3382388732933,1026009.94158427,0.0,1.0
2024-12-24,43.21,43.32,42.62,42.8,582103,41.1185492265866,41.2232250056869,40.5571064114122,40.7283940499399,611711.042901696,0.0,1.0
2024-12-26,43.12,43.48,42.6,42.85,1987492,41.0329054073227,41.3754806843782,40.5380744515757,40.775973949531,2088583.64254913,0.0,1.0
2024-12-27,42.58,43.2,42.41,42.85,987157,40.5190424917393,41.1090332466684,40.3572708331297,40.775973949531,1037367.67887764,0.0,1.0
2024-12-30,42.34,42.68,41.97,42.53,928091,40.2906589737023,40.6142022909214,39.9385677167285,40.4714625921483,975297.350327481,0.0,1.0
2024-12-31,42.85,42.935,42.42,42.56,1049863,40.775973949531,40.8568597788358,40.366786813048,40.5000105319029,1103263.15211209,0.0,1.0
2025-01-02,41.6,42.37,41.405,42.21,1060709,40.0813074155017,40.8231969998751,39.8934262869915,40.6690381252001,1100899.57751563,0.52,1.0
2025-01-03,42.32,42.33,41.53,41.61,908407,40.7750223515392,40.7846572812064,40.0138629078313,40.0909423451688,942826.809720898,0.0,1.0
2025-01-06,41.36,42.29,41.24,42.19,980888,39.8500691034891,40.7461175625376,39.7344499474829,40.6497682658657,1018054.13623355,0.0,1.0
2025-01-07,41.57,42.0,41.24,41.65,1272314,40.0524026265001,40.4667046021892,39.7344499474829,40.1294820638376,1320522.3535081,0.0,1.0
2025-01-08,41.33,41.41,40.86,41.19,1167421,39.8211643144876,39.8982437518251,39.3683226201297,39.6862752991469,1211654.92673568,0.0,1.0
2025-01-10,40.23,41.267,40.15,40.6,1885619,38.7613220510969,39.7604642575843,38.6842426137594,39.1178144487829,1957065.66122796,0.0,1.0
2025-01-13,40.45,40.53,39.8,40.29,2497097,38.973290503775,39.0503699411125,38.3470200754078,38.8191316291,2591712.74337783,0.0,1.0
2025-01-14,40.65,41.01,40.56,40.73,1309067,39.1659890971188,39.5128465651376,39.0792747301141,39.2430685344563,1358667.9355409,0.0,1.0
2025-01-15,40.5,41.81,40.38,41.8,2230612,39.021465152111,40.2836409385126,38.9058459961047,40.2740060088454,2315130.5479649,0.0,1.0
2025-01-16,41.49,41.57,40.39,40.62,1342668,39.9753231891626,40.0524026265001,38.9154809257719,39.1370843081172,1393542.08736209,0.0,1.0
2025-01-17,41.36,41.69,41.23,41.39,1551846,39.8500691034891,40.1680217825063,39.7248150178157,39.8789738924907,1610645.90360724,0.0,1.0
2025-01-21,41.48,41.67,39.8,41.33,2730809,39.9656882594954,40.148751923172,38.3470200754078,39.8211643144876,2834280.1601343,0.0,1.0
2025-01-22,40.71,41.3471,40.66,41.26,1476988,39.2237986751219,39.8376400442185,39.175624026786,39.7537198068173,1532951.51186203,0.0,1.0
2025-01-23,41.12,41.17,40.14,40.71,2625107,39.6188307914766,39.6670054398126,38.6746076840922,39.2237986751219,2724573.08011277,0.0,1.0
2025-01-24,41.7,42.27,41.07,41.07,1868678,40.1776567121735,40.7268477032032,39.5706561431407,39.5706561431407,1939482.76173084,0.0,1.0
2025-01-27,42.71,43.03,42.005,42.08,1741557,41.1507846085595,41.4591023579095,40.4715220670228,40.5437840395267,1807545.10946866,0.0,1.0
2025-01-28,41.98,42.53,41.78,42.4,1254270,40.4474347428548,40.9773558745501,40.254736149511,40.8521017888767,1301794.66101498,0.0,1.0
2025-01-29,41.49,42.19,41.06,41.85,847286,39.9753231891626,40.6497682658657,39.5610212134735,40.3221806571814,879389.916965832,0.0,1.0
2025-01-30,41.97,42.425,41.615,42.06,991663,40.4377998131876,40.8761891130447,40.0957598100024,40.5245141801923,1029237.40416824,0.0,1.0
2025-01-31,41.7,42.31,41.44,41.75,1884718,40.1776567121735,40.765387421872,39.9271485408266,40.2258313605095,1956130.52207166,0.0,1.0
2025-02-03,41.5,41.95,40.96,41.36,1398729,39.9849581188298,40.4185299538532,39.4646719168016,39.8500691034891,1451727.25522161,0.0,1.0
2025-02-04,41.3,41.63,40.95,40.99,1057510,39.792259525486,40.1102122045032,39.4550369871344,39.4935767058032,1097579.36646013,0.0,1.0
2025-02-05,42.11,42.23,41.5224,41.86,1130915,40.5726888285282,40.6883079845345,40.0065403612843,40.3318155868485,1173765.70360588,0.0,1.0
2025-02-06,42.39,42.46,42.0,42.23,971599,40.8424668592095,40.9099113668798,40.4667046021892,40.6883079845345,1008413.17327807,0.0,1.0
2025-02-07,42.38,42.58,41.89,42.4,952158,40.8328319295423,41.0255305228861,40.3607203758501,40.8521017888767,988235.548042046,0.0,1.0
2025-02-10,42.21,42.61,42.0,42.39,958364,40.6690381252001,41.0544353118876,40.4667046021892,40.8424668592095,994676.695216306,0.0,1.0
2025-02-11,42.31,42.48,41.74,41.97,920845,40.765387421872,40.9291812262142,40.2161964308423,40.4377998131876,955736.089217103,0.0,1.0
2025-02-12,42.0,42.05,41.27,41.33,1533399,40.4667046021892,40.5148792505251,39.7633547364845,39.8211643144876,1591499.94132499,0.0,1.0
2025-02-13,42.03,42.2099,41.8104,42.0,1167844,40.4956093911907,40.6689417759034,40.2840263356993,40.4667046021892,1212093.95433071,0.0,1.0
2025-02-14,41.6,42.57,41.385,42.42,1233793,40.0813074155017,41.0158955932189,39.8741564276571,40.8713716482111,1280541.78143274,0.0,1.0
2025-02-18,41.61,41.97,41.26,41.26,3038160,40.0909423451688,40.4377998131876,39.7537198068173,39.7537198068173,3153276.78036568,0.0,1.0
2025-02-19,41.29,41.6,41.16,41.4,1288896,39.7826245958188,40.0813074155017,39.6573705101454,39.8886088221579,1337732.65038912,0.0,1.0
2025-02-20,41.98,42.04,41.045,41.36,1628756,40.4474347428548,40.5052443208579,39.5465688189727,39.8500691034891,1690470.04623893,0.0,1.0
2025-02-21,41.81,42.16,41.56,42.11,1324886,40.2836409385126,40.6208634768642,40.0427676968329,40.5726888285282,1375086.32212641,0.0,1.0
2025-02-24,42.13,42.46,41.35,41.7,2167730,40.5919586878626,40.9099113668798,39.840434173822,40.1776567121735,2249865.93039935,0.0,1.0
2025-02-25,43.23,43.59,42.31,42.45,2011196,41.6518009512533,41.998658419272,40.765387421872,40.9002764372126,2087400.81087379,0.0,1.0
2025-02-26,42.31,43.395,42.075,43.25,1931576,40.765387421872,41.8107772907619,40.5389665746931,41.6710708105877,2004763.98554112,0.0,1.0
2025-02-27,42.53,42.56,42.02,42.34,1864852,40.9773558745501,41.0062606635517,40.4859744615235,40.7942922108736,1935511.79346002,0.0,1.0
2025-02-28,41.28,41.57,40.65,40.97,3869637,39.7729896661516,40.0524026265001,39.1659890971188,39.4743068464688,4016258.68964897,0.0,1.0
2025-03-03,42.23,42.64,41.045,41.48,3154856,40.6883079845345,41.0833401008892,39.5465688189727,39.9656882594954,3274394.42629662,0.0,1.0
2025-03-04,41.8,42.87,41.73,42.34,2759426,40.2740060088454,41.3049434832345,40.2065615011751,40.7942922108736,2863981.4667224,0.0,1.0
2025-03-05,42.46,42.56,41.182,41.24,2069880,40.9099113668798,41.0062606635517,39.6785673554132,39.7344499474829,2148308.36497858,0.0,1.0
2025-03-06,42.26,42.53,41.805,42.46,1647714,40.7172127735361,40.9773558745501,40.278823473679,40.9099113668798,1710146.3704622,0.0,1.0
2025-03-07,42.95,43.23,42.02,42.28,2826943,41.382022920572,41.6518009512533,40.4859744615235,40.7364826328704,2934056.70580789,0.0,1.0
2025-03-10,42.76,43.82,42.73,43.22,2364471,41.1989592568954,42.2202618016174,41.1700544678939,41.6421660215861,2454061.50503858,0.0,1.0
2025-03-11,42.1,42.98,41.91,42.66,2244942,40.563053898861,41.4109277095736,40.3799902351845,41.1026099602236,2330003.51590031,0.0,1.0
2025-03-12,41.58,42.24,41.44,41.99,1556719,40.0620375561673,40.6979429142017,39.9271485408266,40.457069672522,1615703.54301751,0.0,1.0
2025-03-13,40.73,42.72,40.72,41.69,2288215,39.2430685344563,41.1604195382267,39.2334336047891,40.1680217825063,2374916.14266018,0.0,1.0
2025-03-14,41.67,41.735,40.69,40.81,1378164,40.148751923172,40.2113789660087,39.2045288157876,39.3201479717938,1430383.04129338,0.0,1.0
2025-03-17,42.1,42.43,41.58,41.58,961109,40.563053898861,40.8810065778782,40.0620375561673,40.0620375561673,997525.704077626,0.0,1.0
2025-03-18,42.3,42.43,41.84,41.98,1125851,40.7557524922048,40.8810065778782,40.3125457275142,40.4474347428548,1168509.82714916,0.0,1.0
2025-03-19,41.99,42.6052,41.535,42.11,1649071,40.457069672522,41.0498105456474,40.0186803726649,40.5726888285282,1711554.78759328,0.0,1.0
2025-03-20,42.07,42.49,41.8,42.06,1491819,40.5341491098595,40.9388161558814,40.2740060088454,40.5245141801923,1548344.46283551,0.0,1.0
2025-03-21,41.61,41.99,41.39,41.73,2040593,40.0909423451688,40.457069672522,39.8789738924907,40.2065615011751,2117911.67189244,0.0,1.0
2025-03-24,41.73,42.35,41.56,41.69,1339983,40.2065615011751,40.8039271405408,40.0427676968329,40.1680217825063,1390755.35191851,0.0,1.0
2025-03-25,41.07,41.71,40.7,41.71,1747065,39.5706561431407,40.1872916418407,39.2141637454547,40.1872916418407,1813261.80921662,0.0,1.0
2025-03-26,41.47,41.61,41.06,41.13,1286842,39.9560533298282,40.0909423451688,39.5610212134735,39.6284657211438,1335600.82372203,0.0,1.0
2025-03-27,41.61,42.32,41.47,41.72,1082940,40.0909423451688,40.7750223515392,39.9560533298282,40.1969265715079,1123972.91667628,0.0,1.0
2025-03-28,42.06,42.06,41.39,41.91,1221674,40.5245141801923,40.5245141801923,39.8789738924907,40.3799902351845,1267963.58894083,0.0,1.0
2025-03-31,42.71,42.98,42.16,42.24,2485062,41.1507846085595,41.4109277095736,40.6208634768642,40.6979429142017,2579221.73367074,0.0,1.0
2025-04-01,42.03,42.79,41.65,42.33,3929129,40.9966257338845,41.7379399275022,40.6259686370757,41.289249757681,4028167.90196242,0.52,1.0
2025-04-02,41.99,42.26,41.3,42.12,1765126,40.9576091973783,41.2209708187951,40.2845739426464,41.0844129410234,1809618.33936206,0.0,1.0
2025-04-03,41.09,42.3,40.86,41.88,1953344,40.0797371259889,41.2599873553013,39.8553920410783,40.8503137219863,2002580.6234132,0.0,1.0
2025-04-04,39.54,40.995,39.34,40.85,2997208,38.5678463363739,39.9870728517867,38.3727636538429,39.8456379069518,3072756.5984993,0.0,1.0
2025-04-07,37.44,39.26,37.105,38.69,2337826,36.5194781697986,38.2947305808305,36.1927146765592,37.7387449356172,2396754.00160524,0.0,1.0
2025-04-08,35.88,38.23,35.6,38.21,2536644,34.997833246057,37.290054765796,34.7247174905136,37.2705464975429,2600583.47269982,0.0,1.0
2025-04-09,38.12,38.16,34.24,34.93,2383805,37.1827592904039,37.2217758269101,33.398155249303,34.0711905040349,2443891.96321565,0.0,1.0
2025-04-10,37.05,38.26,35.88,37.67,1993877,36.1390669388632,37.3193171681756,34.997833246057,36.7438232547092,2044135.31137846,0.0,1.0
2025-04-11,37.7,37.74,36.03,36.81,2346199,36.7730856570889,36.8121021935951,35.1441452579552,35.9049677198261,2405338.05416323,0.0,1.0
2025-04-14,38.31,38.45,37.5501,37.87,2340298,37.3680878388084,37.5046457165801,36.6268711865319,36.9389059372402,2399288.31164027,0.0,1.0
2025-04-15,38.53,38.92,38.1101,38.48,1424482,37.5826787895924,37.9630900205278,37.1731026976187,37.5339081189597,1460387.95603892,0.0,1.0
2025-04-16,38.47,38.97,38.23,38.65,814095,37.5241539848331,38.0118606911606,37.290054765796,37.699728399111,834615.343031012,0.0,1.0
2025-04-17,39.57,39.745,38.49,38.61,955933,38.5971087387535,38.7678060859681,37.5436622530862,37.6607118626048,980028.557735478,0.0,1.0
2025-04-21,38.4,39.33,38.01,39.13,842840,37.4558750459473,38.3630095197163,37.0754638150119,38.1679268371854,864084.898838904,0.0,1.0
2025-04-22,39.71,39.92,38.76,38.88,1762007,38.7336666165252,38.9385034331827,37.8070238745031,37.9240734840216,1806420.72083484,0.0,1.0
2025-04-23,39.57,40.4,39.235,40.11,1606453,38.5971087387535,39.4067018712571,38.2703452455141,39.1238319815871,1646945.7761787,0.0,1.0
2025-04-24,39.95,40.25,39.37,39.65,1684833,38.9677658355624,39.2603898593588,38.4020260562225,38.6751418117659,1727301.44792066,0.0,1.0
2025-04-25,39.8,40.18,39.46,40.0,1248768,38.8214538236641,39.192110920473,38.4898132633615,39.0165365061951,1280244.85187374,0.0,1.0
2025-04-28,39.62,39.94,39.08,39.68,2468998,38.6458794093863,38.9580117014358,38.1191561665526,38.7044042141455,2531232.36564882,0.0,1.0
2025-04-29,39.35,39.655,39.04,39.42,2590665,38.3825177879694,38.6800188788292,38.0801396300464,38.4507967268553,2655966.14357469,0.0,1.0
2025-04-30,40.67,40.72,39.15,39.34,2594030,39.6700634926739,39.7188341633066,38.1874351054385,38.3727636538429,2659415.96285781,0.0,1.0
2025-05-01,40.95,41.36,40.27,40.82,1960963,39.9431792482172,40.3430987474057,39.2798981276119,39.8163755045721,2010391.67040225,0.0,1.0
2025-05-02,42.57,43.08,41.3521,42.0,2896921,41.5233489767181,42.0208098171721,40.3353929814458,40.9673633315049,2969941.7317988,0.0,1.0
2025-05-05,42.81,43.03,41.915,42.65,2727712,41.7574481957553,41.9720391465394,40.8844531914292,41.6013820497305,2796467.59477678,0.0,1.0
2025-05-06,42.01,42.9246,41.96,42.55,2210386,40.9771174656314,41.8692305728456,40.9283467949987,41.503840708465,2266101.707566,0.0,1.0
2025-05-07,42.17,42.73,41.99,42.08,2212734,41.1331836116562,41.6794151227429,40.9576091973783,41.0453964045173,2268508.89201676,0.0,1.0
2025-05-08,42.46,42.69,41.7398,42.21,1956994,41.4160535013261,41.6403985862367,40.7135607615321,41.1722001481624,2006322.62649891,0.0,1.0
2025-05-09,42.67,42.96,42.39,42.53,1284289,41.6208903179836,41.9037602076535,41.3477745624403,41.484332440212,1316661.20573883,0.0,1.0
2025-05-12,42.93,43.22,42.35,43.0,1776730,41.8744978052739,42.1573676949438,41.3087580259341,41.9427767441597,1821514.83355565,0.0,1.0
2025-05-13,42.65,43.475,42.23,43.38,2269922,41.6013820497305,42.4060981151708,41.1917084164155,42.3134338409686,2327138.39132244,0.0,1.0
2025-05-14,42.28,42.48,41.86,42.45,2204179,41.2404790870482,41.4355617695792,40.8308054537332,41.4062993671996,2259738.25190764,0.0,1.0
2025-05-15,42.67,42.69,42.29,42.5,1635810,41.6208903179836,41.6403985862367,41.2502332211748,41.4550700378323,1677042.7582574,0.0,1.0
2025-05-16,43.68,43.7,42.61,42.85,1763727,42.6060578647651,42.6255661330182,41.5623655132243,41.7964647322615,1808184.07571359,0.0,1.0
2025-05-19,43.58,43.71,43.03,43.56,1580632,42.5085165234996,42.6353202671447,41.9720391465394,42.4890082552465,1620473.92366467,0.0,1.0
2025-05-20,43.42,43.91,43.36,43.43,2245447,42.3524503774748,42.8304029496757,42.2939255727155,42.3622045116013,2302046.46652166,0.0,1.0
2025-05-21,41.57,43.21,41.375,43.12,1755066,40.5479355640633,42.1476135608173,40.3577299485956,42.0598263536783,1799304.76373404,0.0,1.0
2025-05-22,41.27,41.48,40.68,41.47,1616722,40.2553115402668,40.4601483569243,39.6798176268004,40.4503942227978,1657473.61992861,0.0,1.0
2025-05-23,41.32,41.34,40.76,41.34,1382834,40.3040822108995,40.3235904791526,39.7578506998128,40.3235904791526,1417690.16302145,0.0,1.0
2025-05-27,41.88,41.89,41.13,41.75,2023125,40.8503137219863,40.8600678561128,40.1187536624951,40.7235099783411,2074120.54596775,0.0,1.0
2025-05-28,42.04,42.04,41.46,41.9,1940332,41.0063798680111,41.0063798680111,40.4406400886712,40.8698219902394,1989240.63871421,0.0,1.0
2025-05-29,42.7,42.81,41.91,42.17,2156544,41.6501527203633,41.7574481957553,40.8795761243659,41.1331836116562,2210902.54862328,0.0,1.0
2025-05-30,42.76,42.93,42.36,42.55,2207742,41.7086775251226,41.8744978052739,41.3185121600606,41.503840708465,2263391.06204309,0.0,1.0
2025-06-02,43.25,43.33,42.205,42.26,1314389,42.1866300973235,42.2646631703359,41.1673230810991,41.2209708187951,1347519.9161169,0.0,1.0
2025-06-03,42.6,43.0,42.34,42.93,1572837,41.5526113790978,41.9427767441597,41.2990038918075,41.8744978052739,1612482.44036245,0.0,1.0
2025-06-04,42.64,42.94,42.32,42.48,1869060,41.591627915604,41.8842519394004,41.2794956235544,41.4355617695792,1916172.13352931,0.0,1.0
2025-06-05,42.66,42.99,42.372,42.62,1125677,41.6111361838571,41.9330226100332,41.3302171210125,41.5721196473509,1154051.18014128,0.0,1.0
2025-06-06,43.27,43.34,42.93,42.99,2428214,42.2061383655766,42.2744173044624,41.8744978052739,41.9330226100332,2489420.35089603,0.0,1.0
2025-06-09,43.28,43.7,42.95,43.25,1663747,42.2158924997031,42.6255661330182,41.894006073527,42.1866300973235,1705683.94735481,0.0,1.0
2025-06-10,43.67,43.82,43.22,43.46,1312603,42.5963037306385,42.7426157425367,42.1573676949438,42.391466913981,1345688.89762071,0.0,1.0
2025-06-11,43.32,44.13,43.14,43.83,963989,42.2549090362093,43.0449939004598,42.0793346219314,42.7523698766633,988287.619888491,0.0,1.0
2025-06-12,43.36,43.62,43.05,43.3,1534350,42.2939255727155,42.5475330600058,41.9915474147925,42.2354007679562,1573025.32453784,0.0,1.0
2025-06-13,43.0,43.24,42.7,43.06,1241158,41.9427767441597,42.1768759631969,41.6501527203633,42.001301548919,1272443.03174161,0.0,1.0
2025-06-16,43.1,43.52,42.835,43.18,1634405,42.0403180854252,42.4499917187403,41.7818335310717,42.1183511584376,1675602.34337098,0.0,1.0
2025-06-17,42.98,43.31,42.66,42.99,1273435,41.9232684759066,42.2451549020828,41.6111361838571,41.9330226100332,1305533.61628888,0.0,1.0
2025-06-18,42.71,43.24,42.57,43.05,1301332,41.6599068544898,42.1768759631969,41.5233489767181,41.9915474147925,1334133.7971333,0.0,1.0
2025-06-20,42.37,43.24,42.25,43.0,3441801,41.3282662941872,42.1768759631969,41.2112166846686,41.9427767441597,3528556.15408457,0.0,1.0
2025-06-23,42.89,42.98,42.3204,42.55,1777101,41.8354812687677,41.9232684759066,41.2798857889195,41.503840708465,1821895.18510217,0.0,1.0
2025-06-24,43.11,43.32,42.4,42.72,2129165,42.0500722195518,42.2549090362093,41.3575286965668,41.6696609886164,2182833.42465513,0.0,1.0
2025-06-25,42.13,42.96,42.085,42.92,2069188,41.09416707515,41.9037602076535,41.0502734715805,41.8647436711474,2121344.62490944,0.0,1.0
2025-06-26,42.28,42.345,41.793,42.28,1550899,41.2404790870482,41.3038809588708,40.7654527550853,41.2404790870482,1589991.46400783,0.0,1.0
2025-06-27,42.37,43.075,42.2,42.29,2194839,41.3282662941872,42.0159327501089,41.1624460140358,41.2502332211748,2250162.82483351,0.0,1.0
2025-06-30,42.5,42.56,41.5,42.31,1910931,41.4550700378323,41.5135948425916,40.4796566251774,41.2697414894279,1959098.54755722,0.0,1.0
2025-07-01,42.61,43.25,41.735,41.83,1763050,42.0695804878049,42.7014634146341,41.2056780487805,41.2994731707317,1785697.87549407,0.52,1.0
2025-07-02,43.02,43.16,42.5,42.5,2100818,42.4743804878049,42.6126048780488,41.9609756097561,41.9609756097561,2127804.79249012,0.0,1.0
2025-07-03,43.34,43.63,42.97,43.04,909663,42.7903219512195,43.076643902439,42.4250146341463,42.4941268292683,921348.394268775,0.0,1.0
2025-07-07,42.57,43.6,42.4129,43.21,1252978,42.0300878048781,43.0470243902439,41.8749802926829,42.6619707317073,1269073.56719367,0.0,1.0
2025-07-08,42.6,43.03,42.18,42.25,1318436,42.0597073170732,42.4842536585366,41.6450341463415,41.7141463414634,1335372.43083004,0.0,1.0
2025-07-09,42.46,42.81,42.1,42.6,1910739,41.9214829268293,42.267043902439,41.5660487804878,42.0597073170732,1935284.06620553,0.0,1.0
2025-07-10,42.3,42.86,42.23,42.38,1541767,41.7635121951219,42.3164097560976,41.6944,41.8424975609756,1561572.30731225,0.0,1.0
2025-07-11,42.33,42.44,41.63,42.0,2258108,41.7931317073171,41.9017365853659,41.1020097560976,41.4673170731707,2287115.31620553,0.0,1.0
2025-07-14,42.17,42.63,42.06,42.32,1739354,41.6351609756098,42.0893268292683,41.526556097561,41.7832585365854,1761697.48023715,0.0,1.0
2025-07-15,41.25,42.24,41.23,42.17,1682470,40.7268292682927,41.7042731707317,40.7070829268293,41.6351609756098,1704082.756917,0.0,1.0
2025-07-16,41.28,41.58,40.87,41.4,2232678,40.7564487804878,41.052643902439,40.3516487804878,40.8749268292683,2261358.64624506,0.0,1.0
2025-07-17,40.85,41.515,40.84,41.35,1878244,40.3319024390244,40.9884682926829,40.3220292682927,40.8255609756098,1902371.64031621,0.0,1.0
2025-07-18,41.08,41.1999,40.49,40.88,1562985,40.5589853658537,40.6773646829268,39.9764682926829,40.3615219512195,1583062.87055336,0.0,1.0
2025-07-21,41.0,41.5297,40.95,41.08,1299614,40.48,41.0029818536585,40.4306341463415,40.5589853658537,1316308.64624506,0.0,1.0
2025-07-22,41.74,41.915,40.9101,41.15,2242820,41.2106146341463,41.3833951219512,40.391240195122,40.6280975609756,2271630.92885376,0.0,1.0
2025-07-23,41.52,42.04,41.48,41.74,1852332,40.9934048780488,41.5068097560976,40.9539121951219,41.2106146341463,1876126.77865613,0.0,1.0
2025-07-24,41.45,41.77,41.26,41.56,1664365,40.9242926829268,41.2402341463415,40.7367024390244,41.0328975609756,1685745.18280633,0.0,1.0
2025-07-25,41.41,41.66,41.05,41.45,1227949,40.8848,41.1316292682927,40.5293658536585,40.9242926829268,1243723.04841897,0.0,1.0
2025-07-28,40.9,41.54,40.83,41.23,1776075,40.3812682926829,41.0131512195122,40.312156097561,40.7070829268293,1798890.19268775,0.0,1.0
2025-07-29,41.64,41.64,40.76,41.12,1730000,41.1118829268293,41.1118829268293,40.243043902439,40.5984780487805,1752223.3201581,0.0,1.0
2025-07-30,41.12,41.71,40.92,41.71,1846465,40.5984780487805,41.1809951219512,40.4010146341463,41.1809951219512,1870184.41205534,0.0,1.0
2025-07-31,38.91,41.07,38.58,40.82,4952447,38.4165073170732,40.5491121951219,38.0906926829268,40.3022829268293,5016065.3903162,0.0,1.0
2025-08-01,39.9,40.15,38.47,39.28,3597514,39.3939512195122,39.6407804878049,37.982087804878,38.7818146341463,3643727.12450593,0.0,1.0
2025-08-04,39.72,40.25,39.555,40.25,1642681,39.2162341463415,39.7395121951219,39.0533268292683,39.7395121951219,1663782.63339921,0.0,1.0
2025-08-05,39.66,39.79,39.3,39.67,1665337,39.1569951219512,39.2853463414634,38.8015609756098,39.1668682926829,1686729.66897233,0.0,1.0
2025-08-06,39.5,39.89,39.36,39.82,963804,38.9990243902439,39.3840780487805,38.8608,39.3149658536585,976184.881422925,0.0,1.0
2025-08-07,39.5,39.82,39.17,39.68,1547262,38.9990243902439,39.3149658536585,38.6732097560976,39.1767414634146,1567137.89525692,0.0,1.0
2025-08-08,38.83,39.66,38.78,39.55,1335194,38.3375219512195,39.1569951219512,38.288156097561,39.0483902439024,1352345.70158103,0.0,1.0
2025-08-11,38.71,38.86,38.355,38.75,1494980,38.219043902439,38.3671414634146,37.8685463414634,38.2585365853659,1514184.28853755,0.0,1.0
2025-08-12,38.86,38.915,38.51,38.78,1571166,38.3671414634146,38.421443902439,38.0215804878049,38.288156097561,1591348.96245059,0.0,1.0
2025-08-13,39.54,39.59,38.66,38.96,1627869,39.0385170731707,39.0878829268293,38.1696780487805,38.4658731707317,1648780.36067194,0.0,1.0
2025-08-14,39.28,39.505,38.92,39.11,2128408,38.7818146341463,39.0039609756098,38.4263804878049,38.6139707317073,2155749.20948617,0.0,1.0
2025-08-15,39.5,39.79,39.26,39.28,1559613,38.9990243902439,39.2853463414634,38.7620682926829,38.7818146341463,1579647.55434783,0.0,1.0
2025-08-18,39.0,39.53,38.915,39.41,1286706,38.5053658536585,39.028643902439,38.421443902439,38.9101658536585,1303234.83201581,0.0,1.0
2025-08-19,39.96,40.11,39.205,39.34,1098306,39.4531902439024,39.601287804878,38.7077658536585,38.8410536585366,1112414.67391304,0.0,1.0
2025-08-20,39.97,40.56,39.92,40.24,1379701,39.4630634146341,40.0455804878049,39.4136975609756,39.7296390243902,1397424.43181818,0.0,1.0
2025-08-21,40.02,40.08,39.71,39.75,977415,39.5124292682927,39.5716682926829,39.2063609756098,39.2458536585366,989970.726284585,0.0,1.0
2025-08-22,41.09,41.41,40.24,40.33,1223453,40.5688585365854,40.8848,39.7296390243902,39.8184975609756,1239169.29347826,0.0,1.0
2025-08-25,40.4,41.1015,40.37,40.94,1105940,39.8876097560976,40.5802126829268,39.8579902439024,40.4207609756098,1120146.73913043,0.0,1.0
2025-08-26,40.22,40.9,40.11,40.58,1803517,39.7098926829268,40.3812682926829,39.601287804878,40.0653268292683,1826684.70849803,0.0,1.0
2025-08-27,40.71,40.8,40.3809,40.45,2672973,40.1936780487805,40.2825365853658,39.868752,39.9369756097561,2707309.60968379,0.0,1.0
2025-08-28,40.63,40.81,40.28,40.81,1439133,40.1146926829268,40.2924097560976,39.7691317073171,40.2924097560976,1457619.88636364,0.0,1.0
2025-08-29,40.92,40.935,40.51,40.77,1377931,40.4010146341463,40.4158243902439,39.9962146341463,40.2529170731707,1395631.69466403,0.0,1.0
2025-09-02,39.89,40.675,39.8,40.5,1692556,39.3840780487805,40.1591219512195,39.2952195121951,39.9863414634146,1714298.3201581,0.0,1.0
2025-09-03,40.84,40.89,39.7,39.8,1874314,40.3220292682927,40.3713951219512,39.1964878048781,39.2952195121951,1898391.15612648,0.0,1.0
2025-09-04,40.98,41.07,40.35,40.97,1361273,40.4602536585366,40.5491121951219,39.838243902439,40.4503804878049,1378759.70849802,0.0,1.0
2025-09-05,41.74,42.04,41.23,41.41,1499383,41.2106146341463,41.5068097560976,40.7070829268293,40.8848,1518643.84881423,0.0,1.0
2025-09-08,41.15,41.195,40.675,41.08,1778027,40.6280975609756,40.6725268292683,40.1591219512195,40.5589853658537,1800867.26778656,0.0,1.0
2025-09-09,40.73,41.11,40.425,40.82,2424888,40.2134243902439,40.5886048780488,39.9122926829268,40.3022829268293,2456037.74703557,0.0,1.0
2025-09-10,40.72,41.06,40.56,40.83,2126211,40.2035512195122,40.5392390243902,40.0455804878049,40.312156097561,2153523.98715415,0.0,1.0
2025-09-11,41.63,41.69,40.71,40.71,1427148,41.1020097560976,41.1612487804878,40.1936780487805,40.1936780487805,1445480.92885375,0.0,1.0
2025-09-12,41.19,41.62,41.06,41.47,1038612,40.6675902439024,41.0921365853659,40.5392390243902,40.9440390243902,1051953.85375494,0.0,1.0
2025-09-15,40.81,41.68,40.75,41.68,1675216,40.2924097560976,41.1513756097561,40.2331707317073,41.1513756097561,1696735.57312253,0.0,1.0
2025-09-16,41.0,41.14,40.64,40.69,2182636,40.48,40.6182243902439,40.1245658536585,40.1739317073171,2210673.81422925,0.0,1.0
2025-09-17,41.22,42.03,41.15,41.15,2436417,40.6972097560976,41.4969365853659,40.6280975609756,40.6280975609756,2467714.84683794,0.0,1.0
2025-09-18,40.79,41.305,40.53,41.04,1309703,40.2726634146341,40.7811317073171,40.0159609756098,40.5194926829268,1326527.24802372,0.0,1.0
2025-09-19,40.2,41.01,40.185,40.72,3066033,39.6901463414634,40.4898731707317,39.6753365853659,40.2035512195122,3105418.79940712,0.0,1.0
2025-09-22,40.07,40.36,39.92,40.21,2045624,39.5617951219512,39.8481170731707,39.4136975609756,39.7000195121951,2071901.77865613,0.0,1.0
2025-09-23,40.09,40.37,39.96,40.13,1429439,39.5815414634146,39.8579902439024,39.4531902439024,39.6210341463415,1447801.35869565,0.0,1.0
2025-09-24,39.75,40.14,39.697,40.0,1390726,39.2458536585366,39.6309073170732,39.1935258536585,39.4926829268293,1408591.05731225,0.0,1.0
2025-09-25,39.71,39.97,39.6,39.68,752611,39.2063609756098,39.4630634146341,39.097756097561,39.1767414634146,762278.927865612,0.0,1.0
2025-09-26,40.51,40.58,39.77,39.9,1385999,39.9962146341463,40.0653268292683,39.2656,39.3939512195122,1403803.33498024,0.0,1.0
2025-09-29,40.6,40.7,40.25,40.66,2257341,40.0850731707317,40.1838048780488,39.7395121951219,40.1443121951219,2286338.46343874,0.0,1.0
2025-09-30,40.66,40.75,40.43,40.61,1574387,40.1443121951219,40.2331707317073,39.9172292682927,40.0949463414634,1594611.33893281,0.0,1.0
2025-10-01,40.48,40.69,40.04,40.04,1677013,40.48,40.69,40.04,40.04,1677013,0.52,1.0
2025-10-02,40.24,40.5,39.87,40.5,1040601,40.24,40.5,39.87,40.5,1040601,0.0,1.0
2025-10-03,40.7,41.12,40.33,40.56,1112123,40.7,41.12,40.33,40.56,1112123,0.0,1.0
2025-10-06,39.94,40.89,39.76,40.89,1710101,39.94,40.89,39.76,40.89,1710101,0.0,1.0
2025-10-07,40.04,40.15,39.5,39.79,1473950,40.04,40.15,39.5,39.79,1473950,0.0,1.0
2025-10-08,39.92,39.97,39.5,39.72,996777,39.92,39.97,39.5,39.72,996777,0.0,1.0
2025-10-09,39.77,40.22,39.585,40.0,1226402,39.77,40.22,39.585,40.0,1226402,0.0,1.0
2025-10-10,39.33,39.96,39.32,39.93,1562264,39.33,39.96,39.32,39.93,1562264,0.0,1.0
2025-10-13,40.25,40.345,39.36,39.66,1472223,40.25,40.345,39.36,39.66,1472223,0.0,1.0
2025-10-14,40.9,41.18,40.18,40.24,1411878,40.9,41.18,40.18,40.24,1411878,0.0,1.0
2025-10-15,41.11,41.77,40.89,40.96,1607183,41.11,41.77,40.89,40.96,1607183,0.0,1.0
2025-10-16,41.86,41.995,41.04,41.28,1991451,41.86,41.995,41.04,41.28,1991451,0.0,1.0
2025-10-17,42.15,42.225,41.63,42.03,1586005,42.15,42.225,41.63,42.03,1586005,0.0,1.0
2025-10-20,42.27,42.5,41.95,42.3,1031291,42.27,42.5,41.95,42.3,1031291,0.0,1.0
2025-10-21,42.13,42.64,42.09,42.29,1279344,42.13,42.64,42.09,42.29,1279344,0.0,1.0
2025-10-22,42.34,42.545,41.98,42.13,2422049,42.34,42.545,41.98,42.13,2422049,0.0,1.0
2025-10-23,41.9,42.53,41.585,42.32,1785620,41.9,42.53,41.585,42.32,1785620,0.0,1.0
2025-10-24,42.06,42.49,41.975,42.16,1709667,42.06,42.49,41.975,42.16,1709667,0.0,1.0
2025-10-27,41.68,42.115,41.59,41.96,1947173,41.68,42.115,41.59,41.96,1947173,0.0,1.0
2025-10-28,41.33,41.615,40.83,41.57,1477304,41.33,41.615,40.83,41.57,1477304,0.0,1.0
2025-10-29,40.08,41.4,39.9,41.04,1677536,40.08,41.4,39.9,41.04,1677536,0.0,1.0
2025-10-30,39.06,40.34,38.82,39.81,2760656,39.06,40.34,38.82,39.81,2760656,0.0,1.0
2025-10-31,37.67,39.26,37.135,39.26,4487932,37.67,39.26,37.135,39.26,4487932,0.0,1.0
2025-11-03,37.0,37.67,36.51,37.24,3858293,37.0,37.67,36.51,37.24,3858293,0.0,1.0
2025-11-04,37.41,37.71,36.75,36.83,3259705,37.41,37.71,36.75,36.83,3259705,0.0,1.0
2025-11-05,37.73,37.87,37.31,37.55,1507367,37.73,37.87,37.31,37.55,1507367,0.0,1.0
2025-11-06,36.98,37.76,36.93,37.57,1548581,36.98,37.76,36.93,37.57,1548581,0.0,1.0
2025-11-07,37.54,37.55,36.94,37.19,1980432,37.54,37.55,36.94,37.19,1980432,0.0,1.0
2025-11-10,36.63,37.33,36.085,37.08,2062338,36.63,37.33,36.085,37.08,2062338,0.0,1.0
2025-11-11,37.26,37.38,36.795,36.97,1143807,37.26,37.38,36.795,36.97,1143807,0.0,1.0
2025-11-12,36.88,37.45,36.8118,37.1,1656647,36.88,37.45,36.8118,37.1,1656647,0.0,1.0
2025-11-13,36.65,37.18,36.46,36.87,1432203,36.65,37.18,36.46,36.87,1432203,0.0,1.0
2025-11-14,36.62,37.21,36.45,36.85,1738354,36.62,37.21,36.45,36.85,1738354,0.0,1.0
2025-11-17,36.03,36.86,36.0,36.62,1908794,36.03,36.86,36.0,36.62,1908794,0.0,1.0
2025-11-18,36.29,36.31,35.666,36.0,1671948,36.29,36.31,35.666,36.0,1671948,0.0,1.0
2025-11-19,35.86,36.37,35.42,36.22,1752126,35.86,36.37,35.42,36.22,1752126,0.0,1.0
2025-11-20,35.63,36.16,35.59,36.02,1737168,35.63,36.16,35.59,36.02,1737168,0.0,1.0
2025-11-21,36.27,36.68,35.81,35.93,1789479,36.27,36.68,35.81,35.93,1789479,0.0,1.0
2025-11-24,36.29,36.61,36.1,36.31,3306007,36.29,36.61,36.1,36.31,3306007,0.0,1.0
2025-11-25,36.93,37.22,36.53,36.53,1438974,36.93,37.22,36.53,36.53,1438974,0.0,1.0
2025-11-26,37.35,37.58,36.65,36.81,1780153,37.35,37.58,36.65,36.81,1780153,0.0,1.0