date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-02-06,24.2,24.66,24.1,24.55,771500,19.8155336799856,20.1921925846465,19.7336513094072,20.1021219770102,942205.256821202,0.0,1.0
2006-02-07,23.5,24.2,23.45,24.05,674400,19.2423570859364,19.8155336799856,19.2014159006472,19.6927101241179,823620.51224915,0.0,1.0
2006-02-08,23.4,23.67,23.33,23.49,335400,19.160474715358,19.3815571159198,19.1031570559531,19.2341688488786,409611.980736009,0.0,1.0
2006-02-09,23.62,23.82,23.51,23.56,705900,19.3406159306306,19.5043806717875,19.2505453229943,19.2914865082835,862090.331549041,0.0,1.0
2006-02-10,23.1899,23.69,23.1,23.65,276700,18.9884398547727,19.3979335900355,18.9148276036226,19.3651806418041,337923.777786683,0.0,1.0
2006-02-13,22.83,23.2,22.77,23.19,237600,18.6937452030608,18.9967099742011,18.6446157807137,18.9885217371432,290172.351290625,0.0,1.0
2006-02-14,22.64,22.83,22.61,22.8,256400,18.5381686989617,18.6937452030608,18.5136039877882,18.6691804918873,313132.116460086,0.0,1.0
2006-02-15,22.31,22.73,22.24,22.7,404800,18.2679568760528,18.6118628324824,18.2106392166479,18.5872981213088,494367.709606252,0.0,1.0
2006-02-16,22.58,22.62,22.25,22.33,463600,18.4890392766147,18.5217922248461,18.2188274537058,18.2843333501685,566178.038966051,0.0,1.0
2006-02-17,22.9,22.92,22.68,22.72,467700,18.7510628624657,18.7674393365814,18.5709216471931,18.6036745954245,571185.221795562,0.0,1.0
2006-02-21,23.28,23.4,23.1,23.35,714100,19.0622158706638,19.160474715358,18.9148276036226,19.1195335300688,872104.697208064,0.0,1.0
2006-02-22,22.9,23.3,22.85,23.15,543900,18.7510628624657,19.0785923447795,18.7101216771765,18.9557687889119,664245.546578162,0.0,1.0
2006-02-23,22.82,23.1,22.644,22.85,380400,18.685556966003,18.9148276036226,18.5414439937849,18.7101216771765,464568.865450141,0.0,1.0
2006-02-24,23.44,23.45,23.0,23.2,535300,19.1932276635894,19.2014159006472,18.8329452330442,18.9967099742011,653742.675277237,0.0,1.0
2006-02-27,22.98,23.25,22.92,23.2,664500,18.8165687589285,19.0376511594903,18.7674393365814,18.9967099742011,811529.997612038,0.0,1.0
2006-02-28,23.29,23.3,22.86,23.05,579700,19.0704041077217,19.0785923447795,18.7183099142343,18.8738864183334,707966.801528516,0.0,1.0
2006-03-01,23.24,23.28,23.05,23.28,270500,19.0294629224325,19.0622158706638,18.8738864183334,19.0622158706638,330351.94033718,0.0,1.0
2006-03-02,23.66,23.72,23.27,23.36,885900,19.373368878862,19.422498301209,19.054027633606,19.1277217671266,1081917.87040557,0.0,1.0
2006-03-03,23.88,23.89,23.56,23.77,362900,19.5535100941346,19.5616983311924,19.2914865082835,19.4634394864983,443196.743616867,0.0,1.0
2006-03-06,23.5,23.75,23.25,23.75,588300,19.2423570859364,19.4470630123826,19.0376511594903,19.4470630123826,718469.672829441,0.0,1.0
2006-03-07,23.09,23.34,22.97,23.29,341300,18.9066393665648,19.1113452930109,18.8083805218706,19.0704041077217,416817.438954084,0.0,1.0
2006-03-08,22.72,22.9,22.53,22.78,243700,18.6036745954245,18.7510628624657,18.4480980913254,18.6528040177716,297622.062329652,0.0,1.0
2006-03-09,22.95,22.99,22.7301,22.85,413100,18.792004047755,18.8247569959863,18.6119447148529,18.7101216771765,504504.201675745,0.0,1.0
2006-03-10,22.85,22.94,22.53,22.73,398800,18.7101216771765,18.7838158106971,18.4480980913254,18.6118628324824,487040.124977699,0.0,1.0
2006-03-13,23.15,23.16,22.69,22.9,328800,18.9557687889119,18.9639570259697,18.579109884251,18.7510628624657,401551.637644602,0.0,1.0
2006-03-14,23.49,23.53,23.08,23.14,331700,19.2341688488786,19.26692179711,18.8984511295069,18.947580551854,405093.303548402,0.0,1.0
2006-03-15,23.23,23.54,23.16,23.47,566900,19.0212746853746,19.2751100341678,18.9639570259697,19.2177923747629,692334.620987608,0.0,1.0
2006-03-16,23.43,23.48,23.09,23.23,642100,19.1850394265315,19.2259806118208,18.9066393665648,19.0212746853746,784173.681665449,0.0,1.0
2006-03-17,23.32,23.52,23.25,23.47,324200,19.0949688188952,19.2587335600521,19.0376511594903,19.2177923747629,395933.822762714,0.0,1.0
2006-03-20,22.84,23.35,22.76,23.22,495500,18.7019334401187,19.1195335300688,18.6364275436559,19.0130864483168,605136.363907847,0.0,1.0
2006-03-21,22.92,23.04,22.65,22.8,412200,18.7674393365814,18.8656981812756,18.5463569360196,18.6691804918873,503405.063981464,0.0,1.0
2006-03-22,22.88,23.05,22.76,23.0,283800,18.73468638835,18.8738864183334,18.6364275436559,18.8329452330442,346594.75293047,0.0,1.0
2006-03-23,23.27,23.27,22.8,22.95,224500,19.054027633606,19.054027633606,18.6691804918873,18.792004047755,274173.791518289,0.0,1.0
2006-03-24,23.22,23.39,23.13,23.22,310800,19.0130864483168,19.1522864783001,18.9393923147962,19.0130864483168,379568.883758949,0.0,1.0
2006-03-27,23.36,23.43,23.2,23.28,147300,19.1277217671266,19.1850394265315,18.9967099742011,19.0622158706638,179892.202630931,0.0,1.0
2006-03-28,23.66,23.68,23.39,23.39,355200,19.373368878862,19.3897453529777,19.1522864783001,19.1522864783001,433793.010010227,0.0,1.0
2006-03-29,23.82,23.82,23.55,23.62,319600,19.5043806717875,19.5043806717875,19.2832982712257,19.3406159306306,390316.007880824,0.0,1.0
2006-03-30,24.11,24.18,23.82,23.82,603700,19.741839546465,19.7991572058699,19.5043806717875,19.5043806717875,737277.140042721,0.0,1.0
2006-03-31,23.94,24.07,23.7,23.94,402600,19.6026395164816,19.7090865982336,19.4061218270933,19.6026395164816,491680.928575782,0.0,1.0
2006-04-03,24.05,24.34,24.0,24.18,406400,19.6927101241179,19.9301689987954,19.6517689388287,19.7991572058699,496321.732173865,0.0,1.0
2006-04-04,23.92,23.99,23.75,23.94,201400,19.5862630423659,19.6435807017709,19.4470630123826,19.6026395164816,245962.590698367,0.0,1.0
2006-04-05,24.07,24.2,23.95,24.0,297300,19.7090865982336,19.8155336799856,19.6108277535395,19.6517689388287,363081.818344709,0.0,1.0
2006-04-06,24.5,24.56,24.33,24.33,619900,20.061180791721,20.110310214068,19.9219807617376,19.9219807617376,757061.618539808,0.0,1.0
2006-04-07,24.39,24.43,24.15,24.35,415600,19.9711101840847,20.0038631323161,19.7745924946964,19.9383572358533,507557.361937642,0.0,1.0
2006-04-10,24.84,24.85,24.51,24.75,497100,20.3395808516877,20.3477690887456,20.0693690287788,20.2658867181671,607090.386475462,0.0,1.0
2006-04-11,24.94,24.95,24.6,24.85,537900,20.4214632222662,20.429651459324,20.1430631622994,20.3477690887456,656917.961949609,0.0,1.0
2006-04-12,24.89,25.08,24.75,24.92,517700,20.3805220369769,20.536098541076,20.2658867181671,20.4050867481505,632248.427033489,0.0,1.0
2006-04-13,25.05,25.05,24.65,24.75,233200,20.5115338299025,20.5115338299025,20.1840043475886,20.2658867181671,284798.789229687,0.0,1.0
2006-04-17,25.32,25.35,25.08,25.2,526600,20.7326162304643,20.7571809416378,20.536098541076,20.6343573857701,643117.677565838,0.0,1.0
2006-04-18,25.65,25.71,25.31,25.38,886800,21.0028280533732,21.0519574757203,20.7244279934064,20.7817456528114,1083017.00809986,0.0,1.0
2006-04-19,25.9,26.0,25.55,25.69,558500,21.2075339798193,21.2894163503978,20.9209456827947,21.0355810016046,682076.002507636,0.0,1.0
2006-04-20,25.6,25.88,25.3,25.88,640100,20.961886868084,21.1911575057036,20.7162397563486,21.1911575057036,781731.153455929,0.0,1.0
2006-04-21,26.14,26.21,25.51,25.67,559000,21.4040516692076,21.4613693286125,20.8881927345633,21.0192045274889,682686.634560015,0.0,1.0
2006-04-24,25.62,26.09,25.56,25.99,481900,20.9782633421996,21.3631104839184,20.9291339198526,21.2812281133399,588527.172083134,0.0,1.0
2006-04-25,25.7,25.9,25.52,25.83,550700,21.0437692386624,21.2075339798193,20.8963809716212,21.1502163204144,672550.142490519,0.0,1.0
2006-04-26,25.6,25.9,25.55,25.73,493900,20.961886868084,21.2075339798193,20.9209456827947,21.0683339498359,603182.341340233,0.0,1.0
2006-04-27,25.2,25.51,25.12,25.5,427100,20.6343573857701,20.8881927345633,20.5688514893074,20.8800044975055,521601.899142366,0.0,1.0
2006-04-28,25.62,25.77,25.36,25.57,453800,20.9782633421996,21.1010868980673,20.7653691786957,20.9373221569104,554209.650739419,0.0,1.0
2006-05-01,25.9,26.05,25.67,25.74,571700,21.2075339798193,21.330357535687,21.0192045274889,21.0765221868938,698196.688690448,0.0,1.0
2006-05-02,26.2,26.25,25.98,26.14,516300,21.4531810915547,21.4941222768439,21.2730398762821,21.4040516692076,630538.657286825,0.0,1.0
2006-05-03,25.73,26.22,25.6,26.19,422000,21.0683339498359,21.4695575656704,20.961886868084,21.4449928544968,515373.452208098,0.0,1.0
2006-05-04,25.42,25.8,25.25,25.59,445500,20.8144986010427,21.1256516092409,20.6752985710594,20.9536986310261,544073.158669923,0.0,1.0
2006-05-05,25.7,25.77,25.5,25.63,377300,21.0437692386624,21.1010868980673,20.8800044975055,20.9864515792575,460782.946725391,0.0,1.0
2006-05-08,25.63,25.63,25.15,25.4,342900,20.9864515792575,20.9864515792575,20.5934162004809,20.798122126927,418771.461521698,0.0,1.0
2006-05-09,26.03,26.2,25.8,25.84,1164700,21.3139810615713,21.4531810915547,21.1256516092409,21.1584045574722,1422406.30281225,0.0,1.0
2006-05-10,26.68,26.68,26.03,26.13,757600,21.8462164703312,21.8462164703312,21.3139810615713,21.3958634321498,925229.685765059,0.0,1.0
2006-05-11,26.94,27.17,26.81,27.17,1037600,22.0591106338352,22.2474400861657,21.9526635520832,22.2474400861657,1267183.63509745,0.0,1.0
2006-05-12,26.85,27.15,26.72,27.0,1040100,21.9854165003146,22.23106361205,21.8789694185626,22.1082400561823,1270236.79535934,0.0,1.0
2006-05-15,25.94,26.21,25.8,26.12,685200,21.2402869280507,21.4613693286125,21.1256516092409,21.3876751950919,836810.16458054,0.0,1.0
2006-05-16,26.02,26.29,25.81,25.95,602500,21.3057928245135,21.5268752250753,21.1338398462987,21.2484751651085,735811.623117009,0.0,1.0
2006-05-17,25.98,26.25,25.63,26.25,785100,21.2730398762821,21.4941222768439,20.9864515792575,21.4941222768439,958814.448645916,0.0,1.0
2006-05-18,25.99,26.0,25.73,25.89,263100,21.2812281133399,21.2894163503978,21.0683339498359,21.1993457427615,321314.585961968,0.0,1.0
2006-05-19,25.42,25.6,25.2,25.55,724900,20.8144986010427,20.961886868084,20.6343573857701,20.9209456827947,885294.349539455,0.0,1.0
2006-05-22,25.62,25.63,25.1,25.15,863900,20.9782633421996,20.9864515792575,20.5524750151917,20.5934162004809,1055050.06010089,0.0,1.0
2006-05-23,26.02,26.27,25.85,25.92,855100,21.3057928245135,21.5104987509596,21.1665927945301,21.223910453935,1044302.93597901,0.0,1.0
2006-05-24,25.36,25.81,25.25,25.73,402700,20.7653691786957,21.1338398462987,20.6752985710594,21.0683339498359,491803.054986257,0.0,1.0
2006-05-25,25.8,25.8,25.36,25.47,324200,21.1256516092409,21.1256516092409,20.7653691786957,20.855439786332,395933.822762713,0.0,1.0
2006-05-26,26.05,26.2,25.7386,25.87,333400,21.330357535687,21.4531810915547,21.0753758337057,21.1829692686458,407169.452526492,0.0,1.0
2006-05-30,25.91,26.17,25.76,26.13,429400,21.2157222168772,21.4286163803811,21.0928986610095,21.3958634321498,524410.806583309,0.0,1.0
2006-05-31,25.52,25.84,25.23,25.75,337500,20.8963809716212,21.1584045574722,20.6589220969437,21.0847104239516,412176.635356002,0.0,1.0
2006-06-01,25.2092,25.52,24.9,25.2,584800,20.6418905638634,20.8963809716212,20.3887102740348,20.6343573857701,714195.248462783,0.0,1.0
2006-06-02,25.71,25.86,25.3,25.4,349300,21.0519574757203,21.1747810315879,20.7162397563486,20.798122126927,426587.551792151,0.0,1.0
2006-06-05,25.64,25.92,25.55,25.77,492100,20.9946398163153,21.223910453935,20.9209456827947,21.1010868980673,600984.06595167,0.0,1.0
2006-06-06,25.42,25.5,25.2,25.4,329000,20.8144986010427,20.8800044975055,20.6343573857701,20.798122126927,401795.890465555,0.0,1.0
2006-06-07,25.25,25.35,25.1,25.3,176800,20.6752985710594,20.7571809416378,20.5524750151917,20.7162397563486,215919.493721307,0.0,1.0
2006-06-08,24.98,25.06,24.7,25.01,722700,20.4542161704975,20.5197220669603,20.2249455328779,20.4787808816711,882607.568508987,0.0,1.0
2006-06-09,25.12,25.3,25.0,25.15,343800,20.5688514893074,20.7162397563486,20.4705926446132,20.5934162004809,419870.59921598,0.0,1.0
2006-06-12,24.72,25.28,24.65,25.2,362400,20.2413220069936,20.6998632822329,20.1840043475886,20.6343573857701,442586.111564488,0.0,1.0
2006-06-13,24.05,24.55,24.0,24.3,900600,19.6927101241179,20.1021219770102,19.6517689388287,19.8974160505641,1099870.45274553,0.0,1.0
2006-06-14,24.04,24.25,24.0,24.05,265700,19.6845218870601,19.8564748652748,19.6517689388287,19.6927101241179,324489.872634339,0.0,1.0
2006-06-15,24.3,24.43,24.17,24.3,289100,19.8974160505641,20.0038631323161,19.7909689688121,19.8974160505641,353067.452685689,0.0,1.0
2006-06-16,24.35,24.35,24.0,24.35,202400,19.9383572358533,19.9383572358533,19.6517689388287,19.9383572358533,247183.854803125,0.0,1.0
2006-06-19,23.9,24.1699,23.84,24.09,178200,19.5698865682503,19.7908870864415,19.5207571459032,19.7254630723493,217629.263467968,0.0,1.0
2006-06-20,24.1,24.14,23.9,24.01,318000,19.7336513094072,19.7664042576385,19.5698865682503,19.6599571758866,388361.98531321,0.0,1.0
2006-06-21,24.45,24.5,23.9701,24.05,302100,20.0202396064317,20.061180791721,19.6272861100257,19.6927101241179,368943.886047551,0.0,1.0
2006-06-22,24.44,24.53,24.31,24.43,171900,20.0120513693739,20.0857455028945,19.9056042876219,20.0038631323161,209935.29960799,0.0,1.0
2006-06-23,24.39,24.5,24.22,24.22,151400,19.9711101840847,20.061180791721,19.8319101541013,19.8319101541013,184899.38546044,0.0,1.0
2006-06-26,24.66,24.7,24.2,24.4,150400,20.1921925846465,20.2249455328779,19.8155336799856,19.9792984211425,183678.121355682,0.0,1.0
2006-06-27,24.75,24.87,24.52,24.68,227800,20.2658867181671,20.3641455628612,20.0775572658367,20.2085690587622,278203.963063992,0.0,1.0
2006-06-28,24.65,24.77,24.43,24.67,205500,20.1840043475886,20.2822631922828,20.0038631323161,20.2003808217043,250969.773527877,0.0,1.0
2006-06-29,25.19,25.19,24.73,24.76,346300,20.6261691487123,20.6261691487123,20.2495102440514,20.274074955225,422923.759477877,0.0,1.0
2006-06-30,25.3,25.45,25.28,25.28,405600,20.7162397563486,20.8390633122163,20.6998632822329,20.6998632822329,495344.720890057,0.0,1.0
2006-07-03,25.97,25.99,25.42,25.65,144500,21.2648516392242,21.2812281133399,20.8144986010427,21.0028280533732,176472.663137607,0.0,1.0
2006-07-05,25.77,25.79,25.5001,25.55,998200,21.1010868980673,21.117463372183,20.8800863798761,20.9209456827947,1219065.82936996,0.0,1.0
2006-07-06,25.94,25.94,25.6,25.77,675800,21.2402869280507,21.2402869280507,20.961886868084,21.1010868980673,825330.28199581,0.0,1.0
2006-07-07,25.75,25.94,25.65,25.94,391300,21.0847104239516,21.2402869280507,21.0028280533732,21.2402869280507,477880.644192011,0.0,1.0
2006-07-10,25.57,25.76,25.46,25.65,204700,20.9373221569104,21.0928986610095,20.8472515492741,21.0028280533732,249992.76224407,0.0,1.0
2006-07-11,26.13,26.18,25.859,25.99,232800,21.3958634321498,21.436804617439,21.1739622078821,21.2812281133399,284310.283587784,0.0,1.0
2006-07-12,26.39,26.4,25.95,26.3,395000,21.6087575956537,21.6169458327116,21.2484751651085,21.5350634621331,482399.321379617,0.0,1.0
2006-07-13,26.38,26.53,26.27,26.43,418000,21.6005693585959,21.7233929144636,21.5104987509596,21.6415105438851,510488.395789062,0.0,1.0
2006-07-14,26.5,26.7,25.45,26.7,462800,21.69882820329,21.8625929444469,20.8390633122163,21.8625929444469,565201.027682245,0.0,1.0
2006-07-17,25.9,26.49,25.81,26.33,191500,21.2075339798193,21.6906399662322,21.1338398462987,21.5596281733067,233872.076061257,0.0,1.0
2006-07-18,25.74,26.26,25.55,26.09,206100,21.0765221868938,21.5023105139017,20.9209456827947,21.3631104839184,251702.531990732,0.0,1.0
2006-07-19,25.83,25.83,25.25,25.67,236400,21.1502163204144,21.1502163204144,20.6752985710594,21.0192045274889,288706.834364915,0.0,1.0
2006-07-20,25.56,26.1,25.44,25.99,293100,20.9291339198526,21.3712987209762,20.8308750751584,21.2812281133399,357952.509104723,0.0,1.0
2006-07-21,25.49,25.7,25.28,25.7,151700,20.8718162604477,21.0437692386624,20.6998632822329,21.0437692386624,185265.764691868,0.0,1.0
2006-07-24,25.6,25.6,25.11,25.37,214300,20.961886868084,20.961886868084,20.5606632522495,20.7735574157535,261716.897649751,0.0,1.0
2006-07-25,25.38,25.74,25.2,25.69,428100,20.7817456528114,21.0765221868938,20.6343573857701,21.0355810016046,522823.163247123,0.0,1.0
2006-07-26,25.21,25.58,25.18,25.23,225200,20.642545622828,20.9455103939683,20.6179809116544,20.6589220969437,275028.676391619,0.0,1.0
2006-07-27,25.7,25.78,25.5,25.7,155900,21.0437692386624,21.1092751351252,20.8800044975055,21.0437692386624,190395.073931854,0.0,1.0
2006-07-28,25.61,25.75,25.25,25.7,180700,20.9700751051418,21.0847104239516,20.6752985710594,21.0437692386624,220682.423729865,0.0,1.0
2006-07-31,25.86,25.87,25.44,25.7,241400,21.1747810315879,21.1829692686458,20.8308750751584,21.0437692386624,294813.154888708,0.0,1.0
2006-08-01,25.98,26.05,25.76,25.9,200300,21.2730398762821,21.330357535687,21.0928986610095,21.2075339798193,244619.200183132,0.0,1.0
2006-08-02,26.33,26.4,26.12,26.15,642000,21.5596281733067,21.6169458327116,21.3876751950919,21.4122399062654,784051.555254971,0.0,1.0
2006-08-03,26.08,26.11,25.82,26.0,181000,21.3549222468605,21.3794869580341,21.1420280833565,21.2894163503978,221048.802961293,0.0,1.0
2006-08-04,26.05,26.17,25.81,26.15,136900,21.330357535687,21.4286163803811,21.1338398462987,21.4122399062654,167191.055941442,0.0,1.0
2006-08-07,26.46,26.46,26.14,26.14,293200,21.6660752550587,21.6660752550587,21.4040516692076,21.4040516692076,358074.635515198,0.0,1.0
2006-08-08,26.09,26.3,25.95,26.18,243800,21.3631104839184,21.5350634621331,21.2484751651085,21.436804617439,297744.188740128,0.0,1.0
2006-08-09,26.13,26.34,26.0,26.13,217000,21.3958634321498,21.5678164103645,21.2894163503978,21.3958634321498,265014.310732599,0.0,1.0
2006-08-10,25.79,25.98,25.57,25.97,347100,21.117463372183,21.2730398762821,20.9373221569104,21.2648516392242,423900.770761684,0.0,1.0
2006-08-11,25.54,25.92,25.35,25.89,179500,20.9127574457369,21.223910453935,20.7571809416378,21.1993457427615,219216.906804155,0.0,1.0
2006-08-14,25.3,25.34,25.08,25.25,123400,20.7162397563486,20.74899270458,20.536098541076,20.6752985710594,150703.990527202,0.0,1.0
2006-08-15,25.34,25.39,25.17,25.31,247200,20.74899270458,20.7899338898692,20.6097926745966,20.7244279934064,301896.486696307,0.0,1.0
2006-08-16,25.07,25.33,25.01,25.3,228200,20.5279103040182,20.7408044675221,20.4787808816711,20.7162397563486,278692.468705894,0.0,1.0
2006-08-17,24.68,24.95,24.5,24.84,617000,20.2085690587622,20.429651459324,20.061180791721,20.3395808516877,753519.952636009,0.0,1.0
2006-08-18,24.81,24.85,24.558,24.83,180900,20.3150161405142,20.3477690887456,20.1086725666565,20.3313926146299,220926.676550817,0.0,1.0
2006-08-21,25.01,25.01,24.76,24.83,259800,20.4787808816711,20.4787808816711,20.274074955225,20.3313926146299,317284.414416264,0.0,1.0
2006-08-22,24.97,25.02,24.85,24.98,281500,20.4460279334397,20.4869691187289,20.3477690887456,20.4542161704975,343785.845489524,0.0,1.0
2006-08-23,24.71,24.92,24.63,24.92,322600,20.2331337699357,20.4050867481505,20.167627873473,20.4050867481505,393979.8001951,0.0,1.0
2006-08-24,25.07,25.07,24.77,24.83,241700,20.5279103040182,20.5279103040182,20.2822631922828,20.3313926146299,295179.534120134,0.0,1.0
2006-08-25,25.06,25.3,25.02,25.22,145700,20.5197220669603,20.7162397563486,20.4869691187289,20.6507338598858,177938.180063317,0.0,1.0
2006-08-28,24.67,25.03,24.57,24.94,354700,20.2003808217043,20.4951573557868,20.1184984511259,20.4214632222662,433182.377957849,0.0,1.0
2006-08-29,24.63,24.7,24.5,24.62,230800,20.167627873473,20.2249455328779,20.061180791721,20.1594396364151,281867.755378267,0.0,1.0
2006-08-30,25.0,25.0,24.46,24.64,122500,20.4705926446132,20.4705926446132,20.0284278434896,20.1758161105308,149604.852832919,0.0,1.0
2006-08-31,25.0,25.1,24.75,24.98,158200,20.4705926446132,20.5524750151917,20.2658867181671,20.4542161704975,193203.981372799,0.0,1.0
2006-09-01,24.95,25.06,24.77,25.03,240500,20.429651459324,20.5197220669603,20.2822631922828,20.4951573557868,293714.017194425,0.0,1.0
2006-09-05,24.91,25.1,24.74,24.87,261500,20.3968985110926,20.5524750151917,20.2576984811093,20.3641455628612,319360.563394354,0.0,1.0
2006-09-06,24.8,24.98,24.6,24.8,147000,20.3068279034563,20.4542161704975,20.1430631622994,20.3068279034563,179525.823399503,0.0,1.0
2006-09-07,24.7,24.79,24.55,24.7,97400,20.2249455328779,20.2986396663985,20.1021219770102,20.2249455328779,118951.12380348,0.0,1.0
2006-09-08,24.5,24.66,24.4,24.63,197400,20.061180791721,20.1921925846465,19.9792984211425,20.167627873473,241077.534279332,0.0,1.0
2006-09-11,23.93,24.13,23.8,24.02,541600,19.5944512794238,19.7582160205807,19.4880041976718,19.6681454129444,661436.639137216,0.0,1.0
2006-09-12,23.55,23.9,23.34,23.8,318300,19.2832982712257,19.5698865682503,19.1113452930109,19.4880041976718,388728.364544637,0.0,1.0
2006-09-13,23.49,23.7,23.37,23.51,384000,19.2341688488786,19.4061218270933,19.1359100041845,19.2505453229943,468965.416227273,0.0,1.0
2006-09-14,23.35,23.67,23.18,23.67,288700,19.1195335300688,19.3815571159198,18.9803335000854,19.3815571159198,352578.947043785,0.0,1.0
2006-09-15,23.3,23.5002,23.07,23.3,616300,19.0785923447795,19.2425208506776,18.8902628924491,19.0785923447795,752665.067762679,0.0,1.0
2006-09-18,23.56,23.7,23.32,23.45,345600,19.2914865082835,19.4061218270933,19.0949688188952,19.2014159006472,422068.874604546,0.0,1.0
2006-09-19,23.21,23.68,23.12,23.6,490700,19.0048982112589,19.3897453529777,18.9312040777383,19.3242394565149,599274.296205008,0.0,1.0
2006-09-20,23.07,23.2,22.86,23.19,511000,18.8902628924491,18.9967099742011,18.7183099142343,18.9885217371432,624065.957531605,0.0,1.0
2006-09-21,23.47,23.5,23.02,23.02,422000,19.2177923747629,19.2423570859364,18.8493217071599,18.8493217071599,515373.452208097,0.0,1.0
2006-09-22,23.2,23.49,23.13,23.49,296500,18.9967099742011,19.2341688488786,18.9393923147962,19.2341688488786,362104.807060902,0.0,1.0
2006-09-25,23.25,23.37,22.87,22.9,1037000,19.0376511594903,19.1359100041845,18.7264981512922,18.7510628624657,1266450.87663459,0.0,1.0
2006-09-26,23.35,23.4999,23.15,23.3,195200,19.1195335300688,19.2422752035659,18.9557687889119,19.0785923447795,238390.753248863,0.0,1.0
2006-09-27,23.7,23.7,23.12,23.49,296900,19.4061218270933,19.4061218270933,18.9312040777383,19.2341688488786,362593.312702806,0.0,1.0
2006-09-28,23.89,24.05,23.64,23.79,185800,19.5616983311924,19.6927101241179,19.3569924047463,19.479815960614,226910.870664134,0.0,1.0
2006-09-29,23.95,23.96,23.56,23.85,884300,19.6108277535395,19.6190159905973,19.2914865082835,19.528945382961,1079963.84783796,0.0,1.0
2006-10-02,23.69,24.11,23.6,24.0,170700,19.3979335900355,19.741839546465,19.3242394565149,19.6517689388287,208469.78268228,0.0,1.0
2006-10-03,23.3,23.51,23.1796,23.51,193100,19.0785923447795,19.2505453229943,18.9800059706031,19.2505453229943,235826.098628871,0.0,1.0
2006-10-04,23.47,23.5199,22.83,23.16,872600,19.2177923747629,19.2586516776816,18.6937452030608,18.9639570259697,1065675.05781229,0.0,1.0
2006-10-05,23.6,23.7888,23.38,23.75,353500,19.3242394565149,19.478833372167,19.1440982412423,19.4470630123826,431716.861032138,0.0,1.0
2006-10-06,23.69,23.7,23.33,23.6,360200,19.3979335900355,19.4061218270933,19.1031570559531,19.3242394565149,439899.33053402,0.0,1.0
2006-10-09,24.49,24.49,23.79,23.85,396900,20.0529925546631,20.0529925546631,19.479815960614,19.528945382961,484719.723178659,0.0,1.0
2006-10-10,23.7,24.0,23.43,23.7,396700,19.4061218270933,19.6517689388287,19.1850394265315,19.4061218270933,484475.470357707,0.0,1.0
2006-10-11,23.38,23.75,23.3,23.5,424000,19.1440982412423,19.4470630123826,19.0785923447795,19.2423570859364,517815.980417614,0.0,1.0
2006-10-12,23.64,23.86,23.3,23.3,284100,19.3569924047463,19.5371336200189,19.0785923447795,19.0785923447795,346961.132161896,0.0,1.0
2006-10-13,24.15,24.4,23.82,23.88,285200,19.7745924946964,19.9792984211425,19.5043806717875,19.5535100941346,348304.522677131,0.0,1.0
2006-10-16,24.4,24.4,23.95,24.28,578600,19.9792984211425,19.9792984211425,19.6108277535395,19.8810395764484,706623.411013282,0.0,1.0
2006-10-17,24.38,24.74,24.18,24.74,598600,19.9629219470268,20.2576984811093,19.7991572058699,20.2576984811093,731048.693108453,0.0,1.0
2006-10-18,23.99,24.48,23.8,24.35,345300,19.6435807017709,20.0448043176053,19.4880041976718,19.9383572358533,421702.495373117,0.0,1.0
2006-10-19,24.39,24.47,24.028,24.16,187300,19.9711101840847,20.0366160805474,19.6746960025907,19.7827807317542,228742.766821271,0.0,1.0
2006-10-20,24.05,24.4,23.8,24.4,514900,19.6927101241179,19.9792984211425,19.4880041976718,19.9792984211425,628828.887540165,0.0,1.0
2006-10-23,24.1,24.15,23.65,23.81,645800,19.7336513094072,19.7745924946964,19.3651806418041,19.4961924347296,788692.358853053,0.0,1.0
2006-10-24,24.27,24.31,23.8,24.06,226500,19.8728513393905,19.9056042876219,19.4880041976718,19.7008983611758,276616.319727806,0.0,1.0
2006-10-25,24.7,24.75,24.16,24.27,200300,20.2249455328779,20.2658867181671,19.7827807317542,19.8728513393905,244619.200183132,0.0,1.0
2006-10-26,24.53,24.71,24.34,24.68,243800,20.0857455028945,20.2331337699357,19.9301689987954,20.2085690587622,297744.188740128,0.0,1.0
2006-10-27,24.6,24.7,24.31,24.7,380900,20.1430631622994,20.2249455328779,19.9056042876219,20.2249455328779,465179.497502522,0.0,1.0
2006-10-30,24.34,24.59,24.25,24.55,393100,19.9301689987954,20.1348749252416,19.8564748652748,20.1021219770102,480078.919580577,0.0,1.0
2006-10-31,24.19,24.26,23.95,24.25,127200,19.8073454429278,19.8646631023327,19.6108277535395,19.8564748652748,155344.794125284,0.0,1.0
2006-11-01,24.5,24.55,24.01,24.15,160400,20.061180791721,20.1021219770102,19.6599571758866,19.7745924946964,195890.762403267,0.0,1.0
2006-11-02,24.32,24.7,24.2501,24.48,640300,19.9137925246798,20.2249455328779,19.8565567476454,20.0448043176053,781975.406276881,0.0,1.0
2006-11-03,24.71,24.75,24.39,24.54,195900,20.2331337699357,20.2658867181671,19.9711101840847,20.0939337399524,239245.638122195,0.0,1.0
2006-11-06,25.05,25.07,24.65,24.7,282600,20.5115338299025,20.5279103040182,20.1840043475886,20.2249455328779,345129.236004758,0.0,1.0
2006-11-07,24.99,25.09,24.82,25.09,170800,20.4624044075554,20.5442867781338,20.323204377572,20.5442867781338,208591.909092756,0.0,1.0
2006-11-08,24.96,25.09,24.76,24.9,257400,20.4378396963819,20.5442867781338,20.274074955225,20.3887102740348,314353.380564843,0.0,1.0
2006-11-09,25.29,25.4,25.0,25.4,394000,20.7080515192907,20.798122126927,20.4705926446132,20.798122126927,481178.057274859,0.0,1.0
2006-11-10,24.76,25.11,24.62,25.08,194400,20.274074955225,20.5606632522495,20.1594396364151,20.536098541076,237413.741965056,0.0,1.0
2006-11-13,24.58,24.68,24.5,24.65,222600,20.1266866881837,20.2085690587622,20.061180791721,20.1840043475886,271853.389719248,0.0,1.0
2006-11-14,24.65,24.8,24.55,24.56,189900,20.1840043475886,20.3068279034563,20.1021219770102,20.110310214068,231918.053493644,0.0,1.0
2006-11-15,24.84,24.95,24.56,24.56,235500,20.3395808516877,20.429651459324,20.110310214068,20.110310214068,287607.696670632,0.0,1.0
2006-11-16,24.22,24.9699,24.15,24.84,315400,19.8319101541013,20.4459460510691,19.7745924946964,20.3395808516877,385186.698640838,0.0,1.0
2006-11-17,24.52,24.53,24.0,24.11,217200,20.0775572658367,20.0857455028945,19.6517689388287,19.741839546465,265258.563553551,0.0,1.0
2006-11-20,24.43,24.7,24.27,24.52,413200,20.0038631323161,20.2249455328779,19.8728513393905,20.0775572658367,504626.328086221,0.0,1.0
2006-11-21,24.66,24.75,24.54,24.6,263500,20.1921925846465,20.2658867181671,20.0939337399524,20.1430631622994,321803.091603871,0.0,1.0
2006-11-22,24.75,24.93,24.42,24.85,170700,20.2658867181671,20.4132749852083,19.9956748952582,20.3477690887456,208469.78268228,0.0,1.0
2006-11-24,25.09,25.09,24.82,24.85,63700,20.5442867781338,20.5442867781338,20.323204377572,20.3477690887456,77794.5234731181,0.0,1.0
2006-11-27,25.16,25.29,24.99,25.15,165700,20.6016044375388,20.7080515192907,20.4624044075554,20.5934162004809,202363.462158487,0.0,1.0
2006-11-28,25.23,25.24,25.06,25.12,156800,20.6589220969437,20.6671103340015,20.5197220669603,20.5688514893074,191494.211626136,0.0,1.0
2006-11-29,25.55,25.57,25.0,25.02,422700,20.9209456827947,20.9373221569104,20.4705926446132,20.4869691187289,516228.337081429,0.0,1.0
2006-11-30,25.78,25.9,25.61,25.73,347000,21.1092751351252,21.2075339798193,20.9700751051418,21.0683339498359,423778.644351207,0.0,1.0
2006-12-01,25.77,25.95,25.64,25.85,295800,21.1010868980673,21.2484751651085,20.9946398163153,21.1665927945301,361249.922187572,0.0,1.0
2006-12-04,25.65,25.8,25.41,25.8,249000,21.0028280533732,21.1256516092409,20.8063103639849,21.1256516092409,304094.762084872,0.0,1.0
2006-12-05,25.73,25.88,25.4101,25.79,161900,21.0683339498359,21.1911575057036,20.8063922463555,21.117463372183,197722.658560405,0.0,1.0
2006-12-06,25.39,25.58,25.3,25.44,227700,20.7899338898692,20.9455103939683,20.7162397563486,20.8308750751584,278081.836653516,0.0,1.0
2006-12-07,25.3,25.38,25.08,25.28,137000,20.7162397563486,20.7817456528114,20.536098541076,20.6998632822329,167313.182351918,0.0,1.0
2006-12-08,25.1,25.5,25.1,25.4,231100,20.5524750151917,20.8800044975055,20.5524750151917,20.798122126927,282234.134609695,0.0,1.0
2006-12-11,25.14,25.26,24.98,25.1,321000,20.5852279634231,20.6834868081172,20.4542161704975,20.5524750151917,392025.777627486,0.0,1.0
2006-12-12,25.1,25.29,25.0,25.12,114500,20.5524750151917,20.7080515192907,20.4705926446132,20.5688514893074,139834.739994851,0.0,1.0
2006-12-13,25.11,25.13,24.95,25.0,126400,20.5606632522495,20.5770397263652,20.429651459324,20.4705926446132,154367.782841478,0.0,1.0
2006-12-14,25.4,25.55,25.25,25.35,190500,20.798122126927,20.9209456827947,20.6752985710594,20.7571809416378,232650.811956499,0.0,1.0
2006-12-15,25.52,25.52,25.25,25.5,233700,20.8963809716212,20.8963809716212,20.6752985710594,20.8800044975055,285409.421282067,0.0,1.0
2006-12-18,24.47,24.66,24.25,24.63,250200,20.536098541076,20.6955533315461,20.3514666784264,20.6703762593666,298128.390246769,0.61,1.0
2006-12-19,24.76,24.78,24.1912,24.39,294800,20.7794769054778,20.7962616202641,20.3021196169545,20.4689596819307,351271.980194834,0.0,1.0
2006-12-20,24.81,24.88,24.68,24.77,313500,20.8214386924436,20.8801851941958,20.7123380463325,20.787869262871,373554.158043014,0.0,1.0
2006-12-21,24.56,24.85,24.47,24.85,285100,20.6116297576145,20.8550081220163,20.536098541076,20.8550081220163,339713.845161286,0.0,1.0
2006-12-22,24.75,24.9,24.58,24.66,202900,20.7710845480846,20.8969699089821,20.6284144724008,20.6955533315461,241767.587454314,0.0,1.0
2006-12-26,24.37,24.88,24.31,24.83,210500,20.4521749671443,20.8801851941958,20.4018208227853,20.83822340723,250823.445831115,0.0,1.0
2006-12-27,24.3,24.5599,24.3,24.5,152200,20.3934284653922,20.6115458340406,20.3934284653922,20.5612756132555,181355.479598554,0.0,1.0
2006-12-28,24.48,24.58,24.33,24.47,319600,20.5444908984692,20.6284144724008,20.4186055375717,20.536098541076,380822.675950708,0.0,1.0
2006-12-29,24.58,24.64,24.25,24.42,276300,20.6284144724008,20.6787686167598,20.3514666784264,20.4941367541102,329228.114409202,0.0,1.0
2007-01-03,23.7999,24.34,23.66,24.27,746800,19.97372667216,20.4269978949648,19.8563175922296,20.3682513932127,889857.241551905,0.0,1.0
2007-01-04,23.18,23.7,23.06,23.55,428900,19.4534844373576,19.8898870218023,19.3527761486397,19.7640016609048,511060.218132851,0.0,1.0
2007-01-05,23.2,23.35,22.85,23.05,369800,19.470269152144,19.5961545130415,19.1765366433832,19.3443837912465,440639.0036501,0.0,1.0
2007-01-08,23.22,23.56,22.99,23.5,275200,19.4870538669303,19.7723940182979,19.2940296468875,19.7220398739389,327917.398065191,0.0,1.0
2007-01-09,23.02,23.14,22.48,22.65,675600,19.319206719067,19.419915007785,18.8660194198361,19.0086894955199,805018.147285039,0.0,1.0
2007-01-10,22.68,22.94,22.62,22.83,285900,19.0338665676994,19.2520678599217,18.9835124233404,19.1597519285969,340667.093411475,0.0,1.0
2007-01-11,22.65,23.0,22.3,22.6,489700,19.0086894955199,19.3024220042807,18.7149569867591,18.966727708554,583507.085147252,0.0,1.0
2007-01-12,23.18,23.2,22.5,22.65,324300,19.4534844373576,19.470269152144,18.8828041346224,19.0086894955199,386423.009420573,0.0,1.0
2007-01-16,22.65,23.1,22.35,23.05,467900,19.0086894955199,19.3863455782123,18.7569187737249,19.3443837912465,557531.070329588,0.0,1.0
2007-01-17,22.85,22.92,22.36,22.55,291200,19.1765366433832,19.2352831451353,18.7653111311181,18.9247659215882,346982.363068981,0.0,1.0
2007-01-18,22.61,23.04,22.4,22.95,409700,18.9751200659472,19.3359914338533,18.7988805606907,19.2604602173148,488182.260128302,0.0,1.0
2007-01-19,22.95,22.98,22.4,22.9,226700,19.2604602173148,19.2856372894943,18.7988805606907,19.218498430349,270126.722897452,0.0,1.0
2007-01-22,22.97,23.3,22.7,23.08,303400,19.2772449321012,19.5541927260756,19.0506512824857,19.369560863426,361519.39888437,0.0,1.0
2007-01-23,23.7,23.7,23.06,23.2,483800,19.8898870218023,19.8898870218023,19.3527761486397,19.470269152144,576476.879302104,0.0,1.0
2007-01-24,23.5,23.63,23.18,23.55,279000,19.7220398739389,19.8311405200501,19.4534844373576,19.7640016609048,332445.327253592,0.0,1.0
2007-01-25,23.29,23.7,23.28,23.59,366200,19.5458003686825,19.8898870218023,19.5374080112893,19.7975710904774,436349.386524246,0.0,1.0
2007-01-26,23.58,23.6,23.35,23.48,304000,19.7891787330843,19.8059634478706,19.5961545130415,19.7052551591526,362234.335072012,0.0,1.0
2007-01-29,23.1,23.45,22.99,23.4,367400,19.3863455782123,19.6800780869731,19.2940296468875,19.6381163000073,437779.258899532,0.0,1.0
2007-01-30,23.74,23.75,23.05,23.1,346900,19.9234564513749,19.9318488087681,19.3443837912465,19.3863455782123,413352.272488426,0.0,1.0
2007-01-31,23.99,24.01,23.5,23.7,298400,20.1332653862041,20.1500501009904,19.7220398739389,19.8898870218023,355561.597320686,0.0,1.0
2007-02-01,23.9,24.3,23.81,24.15,410000,20.0577341696656,20.3934284653922,19.9822029531271,20.2675431044947,488539.728222122,0.0,1.0
2007-02-02,24.21,24.21,23.6801,23.84,212800,20.3178972488537,20.3178972488537,19.8731862305899,20.0073800253066,253564.034550409,0.0,1.0
2007-02-05,24.129,24.4,24.0,24.37,271500,20.2499191539691,20.4773520393238,20.1416577435972,20.4521749671443,323508.624908064,0.0,1.0
2007-02-06,24.0101,24.25,23.87,24.24,473500,20.1501340245643,20.3514666784264,20.0325570974861,20.3430743210332,564203.808080915,0.0,1.0
2007-02-07,23.72,24.1,23.6103,23.95,179500,19.9066717365886,20.2255813175289,19.8146075759856,20.0996959566314,213885.076136271,0.0,1.0
2007-02-08,24.27,24.3,23.65,23.65,178200,20.3682513932127,20.3934284653922,19.8479252348364,19.8479252348364,212336.047729713,0.0,1.0
2007-02-09,24.42,24.54,24.24,24.4,164000,20.4941367541102,20.5948450428282,20.3430743210332,20.4773520393238,195415.891288849,0.0,1.0
2007-02-12,23.96,24.2699,23.85,24.2,209200,20.1080883140246,20.3681674696388,20.0157723826997,20.3095048914605,249274.417424556,0.0,1.0
2007-02-13,24.4,24.47,24.1001,24.14,205800,20.4773520393238,20.536098541076,20.2256652411028,20.2591507471015,245223.112361251,0.0,1.0
2007-02-14,24.07,24.46,23.95,24.38,383800,20.2004042453494,20.5277061836828,20.0996959566314,20.4605673245375,457320.848028416,0.0,1.0
2007-02-15,24.07,24.13,23.8,24.13,191400,20.2004042453494,20.2507583897084,19.9738105957339,20.2507583897084,228064.643857839,0.0,1.0
2007-02-16,24.49,24.5,24.01,24.08,155700,20.5528832558623,20.5612756132555,20.1500501009904,20.2087966027425,185525.940693133,0.0,1.0
2007-02-20,24.22,24.23,23.88,24.13,201100,20.3262896062469,20.33468196364,20.0409494548792,20.2507583897084,239622.778891387,0.0,1.0
2007-02-21,24.74,24.83,24.15,24.27,332500,20.7626921906915,20.83822340723,20.2675431044947,20.3682513932127,396193.803985014,0.0,1.0
2007-02-22,25.08,25.15,24.77,24.85,260500,21.0480323420591,21.1067788438113,20.787869262871,20.8550081220163,310401.461467958,0.0,1.0
2007-02-23,25.24,25.42,25.14,25.28,527700,21.1823100603497,21.3333724934267,21.0983864864181,21.2158794899224,628786.377031255,0.0,1.0
2007-02-26,25.31,25.49,25.2,25.4,555500,21.2410565621019,21.3921189951789,21.1487406307771,21.3165877786404,661911.75372534,0.0,1.0
2007-02-27,24.83,25.34,24.76,25.03,192300,20.83822340723,21.2662336342814,20.7794769054778,21.0060705550933,229137.048139302,0.0,1.0
2007-02-28,25.29,25.3,24.77,25.01,324900,21.2242718473156,21.2326642047087,20.787869262871,20.9892858403069,387137.945608213,0.0,1.0
2007-03-01,25.03,25.17,24.89,25.11,169100,21.0060705550933,21.1235635585976,20.8885775515889,21.0732094142386,201492.848883807,0.0,1.0
2007-03-02,24.8,25.06,24.64,24.88,295700,20.8130463350505,21.0312476272728,20.6787686167598,20.8801851941958,352344.384476296,0.0,1.0
2007-03-05,24.43,24.58,24.16,24.48,658600,20.5025291115033,20.6284144724008,20.2759354618879,20.5444908984692,784761.621968514,0.0,1.0
2007-03-06,24.66,24.75,24.47,24.66,143300,20.6955533315461,20.7710845480846,20.536098541076,20.6955533315461,170750.592815196,0.0,1.0
2007-03-07,25.0,25.05,24.69,24.77,533600,20.9808934829138,21.0228552698796,20.7207304037256,20.787869262871,635816.582876401,0.0,1.0
2007-03-08,25.04,25.17,24.9,25.16,261400,21.0144629124864,21.1235635585976,20.8969699089821,21.1151712012044,311473.865749422,0.0,1.0
2007-03-09,24.71,25.09,24.6,25.08,261700,20.737515118512,21.0564246994523,20.6451991871872,21.0480323420591,311831.333843242,0.0,1.0
2007-03-12,24.48,24.6,24.34,24.54,143700,20.5444908984692,20.6451991871872,20.4269978949648,20.5948450428282,171227.21694029,0.0,1.0
2007-03-13,24.29,24.7,24.18,24.57,248600,20.385036107999,20.7291227611188,20.2927201766742,20.6200221150077,296221.89374639,0.0,1.0
2007-03-14,24.34,24.34,24.04,24.22,179100,20.4269978949648,20.4269978949648,20.1752271731699,20.3262896062469,213408.452011177,0.0,1.0
2007-03-15,24.19,24.46,24.1,24.46,165300,20.3011125340674,20.5277061836828,20.2255813175289,20.5277061836828,196964.919695407,0.0,1.0
2007-03-16,24.25,24.57,24.04,24.25,242300,20.3514666784264,20.6200221150077,20.1752271731699,20.3514666784264,288715.063776147,0.0,1.0
2007-03-19,24.37,24.4,24.21,24.26,148000,20.4521749671443,20.4773520393238,20.3178972488537,20.3598590358195,176350.926285059,0.0,1.0
2007-03-20,24.4,24.44,24.2,24.3,217900,20.4773520393238,20.5109214688965,20.3095048914605,20.3934284653922,259640.992145368,0.0,1.0
2007-03-21,24.44,24.46,24.15,24.28,156200,20.5109214688965,20.5277061836828,20.2675431044947,20.3766437506059,186121.720849501,0.0,1.0
2007-03-22,24.84,24.84,24.47,24.5856,252300,20.8466157646231,20.8466157646231,20.536098541076,20.633114192541,300630.666903516,0.0,1.0
2007-03-23,24.85,24.97,24.71,24.85,190000,20.8550081220163,20.9557164107343,20.737515118512,20.8550081220163,226396.459420008,0.0,1.0
2007-03-26,24.96,25.0,24.8,24.92,182800,20.9473240533411,20.9808934829138,20.8130463350505,20.9137546237684,217817.225168303,0.0,1.0
2007-03-27,25.03,25.03,24.8,24.9,418400,21.0060705550933,21.0060705550933,20.8130463350505,20.8969699089821,498548.834849112,0.0,1.0
2007-03-28,25.27,25.4,25.16,25.35,261300,21.2074871325292,21.3165877786404,21.1151712012044,21.2746259916746,311354.709718149,0.0,1.0
2007-03-29,25.76,25.82,25.26,25.41,348800,21.6187126447943,21.6690667891533,21.1990947751361,21.3249801360336,415616.237082626,0.0,1.0
2007-03-30,25.3776,25.7,25.3,25.7,171000,21.2977888980797,21.5683585004354,21.2326642047087,21.5683585004354,203756.813478007,0.0,1.0
2007-04-02,25.13,25.37,24.86,25.01,296700,21.0899941290249,21.2914107064609,20.8634004794095,20.9892858403069,353535.944789034,0.0,1.0
2007-04-03,25.03,25.17,24.85,25.17,370600,21.0060705550933,21.1235635585976,20.8550081220163,21.1235635585976,441592.251900289,0.0,1.0
2007-04-04,25.31,25.36,24.91,24.99,122000,21.2410565621019,21.2830183490677,20.9053622663753,20.9725011255206,145370.3581539,0.0,1.0
2007-04-05,25.36,25.4256,25.23,25.35,219100,21.2830183490677,21.3380722135669,21.1739177029566,21.2746259916746,261070.864520652,0.0,1.0
2007-04-09,25.1,25.64,25.0,25.55,301000,21.0648170568454,21.5180043560764,20.9808934829138,21.4424731395379,358659.654133803,0.0,1.0
2007-04-10,25.45,25.51,25.09,25.32,231300,21.3585495656062,21.4089037099652,21.0564246994523,21.2494489194951,275607.900336042,0.0,1.0
2007-04-11,25.41,25.55,24.8,25.44,340600,21.3249801360336,21.4424731395379,20.8130463350505,21.3501572082131,405845.442518182,0.0,1.0
2007-04-12,25.56,25.58,25.26,25.47,100400,21.450865496931,21.4676502117174,21.1990947751361,21.3753342803925,119632.655398783,0.0,1.0
2007-04-13,25.7,25.8,25.53,25.73,230500,21.5683585004354,21.652282074367,21.4256884247515,21.5935355726149,274654.652085851,0.0,1.0
2007-04-16,25.5,25.74,25.4,25.73,161100,21.400511352572,21.601927930008,21.3165877786404,21.5935355726149,191960.366381913,0.0,1.0
2007-04-17,25.24,25.68,25.12,25.57,196900,21.1823100603497,21.551573785649,21.0816017716318,21.4592578543242,234618.225577893,0.0,1.0
2007-04-18,25.25,25.32,25.03,25.08,173400,21.1907024177429,21.2494489194951,21.0060705550933,21.0480323420591,206616.558228576,0.0,1.0
2007-04-19,25.18,25.3,25.05,25.2,271500,21.1319559159907,21.2326642047087,21.0228552698796,21.1487406307771,323508.624908065,0.0,1.0
2007-04-20,25.53,25.53,25.19,25.28,199400,21.4256884247515,21.4256884247515,21.1403482733839,21.2158794899224,237597.126359735,0.0,1.0
2007-04-23,25.7,25.7,25.25,25.29,252700,21.5683585004354,21.5683585004354,21.1907024177429,21.2242718473156,301107.29102861,0.0,1.0
2007-04-24,25.35,25.65,25.2,25.59,204700,21.2746259916746,21.5263967134695,21.1487406307771,21.4760425691105,243912.39601724,0.0,1.0
2007-04-25,25.85,25.95,25.45,25.45,207000,21.6942438613328,21.7781674352645,21.3585495656062,21.3585495656062,246652.984736536,0.0,1.0
2007-04-26,25.67,25.89,25.48,25.68,635300,21.5431814282559,21.7278132909055,21.3837266377857,21.551573785649,756998.266681742,0.0,1.0
2007-04-27,25.8,25.8,25.46,25.46,216900,21.652282074367,21.652282074367,21.3669419229994,21.3669419229994,258449.43183263,0.0,1.0
2007-04-30,25.57,25.8,25.5,25.5,172200,21.4592578543242,21.652282074367,21.400511352572,21.400511352572,205186.685853292,0.0,1.0
2007-05-01,25.62,25.74,25.45,25.6,178400,21.50121964129,21.601927930008,21.3585495656062,21.4844349265037,212574.359792261,0.0,1.0
2007-05-02,25.42,25.63,25.21,25.63,303600,21.3333724934267,21.5096119986832,21.1571329881702,21.5096119986832,361757.710946919,0.0,1.0
2007-05-03,25.54,25.54,25.25,25.42,210800,21.4340807821447,21.4340807821447,21.1907024177429,21.3333724934267,251180.913924935,0.0,1.0
2007-05-04,25.49,25.7,25.32,25.55,166800,21.3921189951789,21.5683585004354,21.2494489194951,21.4424731395379,198752.260164512,0.0,1.0
2007-05-07,25.37,25.46,25.18,25.3,226100,21.2914107064609,21.3669419229994,21.1319559159907,21.2326642047087,269411.78670981,0.0,1.0
2007-05-08,25.21,25.21,25.0,25.06,189100,21.1571329881702,21.1571329881702,20.9808934829138,21.0312476272728,225324.055138545,0.0,1.0
2007-05-09,25.08,25.15,24.8,25.08,252300,21.0480323420591,21.1067788438113,20.8130463350505,21.0480323420591,300630.666903516,0.0,1.0
2007-05-10,24.98,25.1099,24.86,25.1,245400,20.9641087681274,21.0731254906647,20.8634004794095,21.0648170568454,292408.900745632,0.0,1.0
2007-05-11,25.35,25.36,24.9851,25.03,204600,21.2746259916746,21.2830183490677,20.968388870398,21.0060705550933,243793.239985966,0.0,1.0
2007-05-14,25.26,25.37,25.15,25.33,443700,21.1990947751361,21.2914107064609,21.1067788438113,21.2578412768882,528695.310761355,0.0,1.0
2007-05-15,25.51,25.53,25.04,25.08,448800,21.4089037099652,21.4256884247515,21.0144629124864,21.0480323420591,534772.268356314,0.0,1.0
2007-05-16,25.26,25.41,25.06,25.41,287400,21.1990947751361,21.3249801360336,21.0312476272728,21.3249801360336,342454.43388058,0.0,1.0
2007-05-17,25.47,25.49,25.1941,25.26,197800,21.3753342803925,21.3921189951789,21.1437891399151,21.1990947751361,235690.629859356,0.0,1.0
2007-05-18,25.43,25.55,25.33,25.49,186600,21.3417648508199,21.4424731395379,21.2578412768882,21.3921189951789,222345.154356703,0.0,1.0
2007-05-21,25.68,25.74,25.32,25.45,281100,21.551573785649,21.601927930008,21.2494489194951,21.3585495656062,334947.603910339,0.0,1.0
2007-05-22,25.31,25.54,25.25,25.54,181200,21.2410565621019,21.4340807821447,21.1907024177429,21.4340807821447,215910.728667924,0.0,1.0
2007-05-23,25.43,25.44,25.18,25.36,251500,21.3417648508199,21.3501572082131,21.1319559159907,21.2830183490677,299677.418653326,0.0,1.0
2007-05-24,25.29,25.55,25.19,25.41,258000,21.2242718473156,21.4424731395379,21.1403482733839,21.3249801360336,307422.560686116,0.0,1.0
2007-05-25,25.6,25.61,25.31,25.41,162600,21.4844349265037,21.4928272838969,21.2410565621019,21.3249801360336,193747.706851018,0.0,1.0
2007-05-29,25.04,25.37,24.9214,25.25,211600,21.0144629124864,21.2914107064609,20.9149295538035,21.1907024177429,252134.162175125,0.0,1.0
2007-05-30,25.28,25.34,25.0,25.0,292800,21.2158794899224,21.2662336342814,20.9808934829138,20.9808934829138,348888.85956936,0.0,1.0
2007-05-31,25.51,25.52,25.23,25.33,323700,21.4089037099652,21.4172960673584,21.1739177029566,21.2578412768882,385708.07323293,0.0,1.0
2007-06-01,25.7,25.78,25.39,25.43,294500,21.5683585004354,21.6354973595807,21.3081954212472,21.3417648508199,350914.512101012,0.0,1.0
2007-06-04,25.93,26.0,25.75,25.76,408200,21.7613827204782,21.8201292222303,21.6103202874012,21.6187126447943,486394.919659196,0.0,1.0
2007-06-05,25.83,25.9799,25.74,25.76,325000,21.6774591465465,21.8032605838701,21.601927930008,21.6187126447943,387257.101639488,0.0,1.0
2007-06-06,25.82,25.89,25.61,25.85,208200,21.6690667891533,21.7278132909055,21.4928272838969,21.6942438613328,248082.85711182,0.0,1.0
2007-06-07,25.95,26.07,25.7,25.7,291800,21.7781674352645,21.8788757239825,21.5683585004354,21.5683585004354,347697.299256623,0.0,1.0
2007-06-08,25.49,25.7399,25.39,25.66,909800,21.3921189951789,21.6018440064341,21.3081954212472,21.5347890708627,1084081.57252802,0.0,1.0
2007-06-11,25.98,26.03,25.56,25.74,138100,21.803344507444,21.8453062944098,21.450865496931,21.601927930008,164554.479188964,0.0,1.0
2007-06-12,25.91,25.92,25.73,25.84,124400,21.7445980056918,21.752990363085,21.5935355726149,21.6858515039397,148230.102904469,0.0,1.0
2007-06-13,26.24,26.29,25.69,25.71,395000,22.0215457996663,22.0635075866321,21.5599661430422,21.5767508578285,470666.323531069,0.0,1.0
2007-06-14,26.49,26.59,26.29,26.41,2681200,22.2313547344954,22.3152783084271,22.0635075866321,22.1642158753501,3194811.51051014,0.0,1.0
2007-06-15,26.65,26.65,26.39,26.44,321500,22.3656324527861,22.3656324527861,22.1474311605638,22.1893929475296,383086.640544908,0.0,1.0
2007-06-18,26.65,26.73,26.5,26.73,259600,22.3656324527861,22.4327713119314,22.2397470918886,22.4327713119314,309329.057186495,0.0,1.0
2007-06-19,26.39,26.69,26.3,26.6,347400,22.1474311605638,22.3992018823587,22.0718999440253,22.3236706658203,413948.052644793,0.0,1.0
2007-06-20,26.41,26.42,26.18,26.32,247600,22.1642158753501,22.1726082327433,21.9711916553073,22.0886846588116,295030.333433653,0.0,1.0
2007-06-21,26.3,26.5199,26.07,26.47,238100,22.0718999440253,22.256447883101,21.8788757239825,22.2145700197091,283710.510462652,0.0,1.0
2007-06-22,26.24,26.3199,26.0,26.26,783200,22.0215457996663,22.0886007352377,21.8201292222303,22.0383305144526,933230.036935528,0.0,1.0
2007-06-25,26.14,26.19,25.78,25.92,397300,21.9376222257346,21.9795840127005,21.6354973595807,21.752990363085,473406.912250365,0.0,1.0
2007-06-26,25.84,25.9999,25.72,25.96,283000,21.6858515039397,21.8200452986564,21.5851432152217,21.7865597926577,337211.568504538,0.0,1.0
2007-06-27,25.8,25.94,25.59,25.81,219300,21.652282074367,21.7697750778713,21.4760425691105,21.6606744317602,261309.176583199,0.0,1.0
2007-06-28,25.72,25.87,25.66,25.85,280700,21.5851432152217,21.7110285761192,21.5347890708627,21.6942438613328,334470.979785243,0.0,1.0
2007-06-29,25.7,26.06,25.65,25.75,258100,21.5683585004354,21.8704833665893,21.5263967134695,21.6103202874012,307541.716717389,0.0,1.0
2007-07-02,25.86,26.05,25.56,26.05,810100,21.702636218726,21.8620910091961,21.450865496931,21.8620910091961,965283.009348151,0.0,1.0
2007-07-03,25.89,26.04,25.81,26.04,185500,21.7278132909055,21.853698651803,21.6606744317602,21.853698651803,221034.438012692,0.0,1.0
2007-07-05,26.13,26.15,25.85,26.02,250500,21.9292298683415,21.9460145831278,21.6942438613328,21.8369139370167,298485.858340589,0.0,1.0
2007-07-06,26.35,26.35,26.11,26.29,332500,22.1138617309911,22.1138617309911,21.9124451535551,22.0635075866321,396193.803985014,0.0,1.0
2007-07-09,26.29,26.37,26.18,26.28,156000,22.0635075866321,22.1306464457774,21.9711916553073,22.055115229239,185883.408786954,0.0,1.0
2007-07-10,26.48,26.52,26.19,26.2,228400,22.2229623771023,22.2565318066749,21.9795840127005,21.9879763700936,272152.375429104,0.0,1.0
2007-07-11,26.54,26.63,26.33,26.33,194400,22.2733165214613,22.3488477379997,22.0970770162048,22.0970770162048,231639.32479605,0.0,1.0
2007-07-12,26.61,26.71,26.38,26.54,282400,22.3320630232134,22.4159865971451,22.1390388031706,22.2733165214613,336496.632316897,0.0,1.0
2007-07-13,26.65,26.65,26.48,26.61,168200,22.3656324527861,22.3656324527861,22.2229623771023,22.3320630232134,200420.444602344,0.0,1.0
2007-07-16,26.18,26.52,26.09,26.52,316800,21.9711916553073,22.2565318066749,21.8956604387688,22.2565318066749,377486.307075045,0.0,1.0
2007-07-17,26.02,26.33,25.88,26.23,423200,21.8369139370167,22.0970770162048,21.7194209335123,22.0131534422731,504268.324350248,0.0,1.0
2007-07-18,26.32,26.34,25.97,26.03,230600,22.0886846588116,22.1054693735979,21.7949521500508,21.8453062944098,274773.808117126,0.0,1.0
2007-07-19,26.41,26.49,26.28,26.33,107600,22.1642158753501,22.2313547344954,22.055115229239,22.0970770162048,128211.889650489,0.0,1.0
2007-07-20,26.4,26.51,26.29,26.4,252200,22.1558235179569,22.2481394492818,22.0635075866321,22.1558235179569,300511.510872243,0.0,1.0
2007-07-23,26.28,26.28,26.06,26.27,220300,22.055115229239,22.055115229239,21.8704833665893,22.0467228718458,262500.736895935,0.0,1.0
2007-07-24,26.08,26.28,26.0,26.12,189600,21.8872680813756,22.055115229239,21.8201292222303,21.9208375109483,225919.835294914,0.0,1.0
2007-07-25,26.31,26.31,25.87,26.15,274200,22.0802923014184,22.0802923014184,21.7110285761192,21.9460145831278,326725.837752455,0.0,1.0
2007-07-26,26.03,26.3999,25.82,26.32,227400,21.8453062944098,22.155739594383,21.6690667891533,22.0886846588116,270960.815116368,0.0,1.0
2007-07-27,26.28,26.29,25.94,26.03,283200,22.055115229239,22.0635075866321,21.7697750778713,21.8453062944098,337449.880567085,0.0,1.0
2007-07-30,25.98,26.2299,25.8701,26.2299,181900,21.803344507444,22.0130695186992,21.7111124996931,22.0130695186992,216744.820886839,0.0,1.0
2007-07-31,26.19,26.45,26.09,26.11,388600,21.9795840127005,22.1977853049228,21.8956604387688,21.9124451535551,463040.337529553,0.0,1.0
2007-08-01,26.15,26.31,25.82,26.19,465000,21.9460145831278,22.0802923014184,21.6690667891533,21.9795840127005,554075.545422652,0.0,1.0
2007-08-02,26.19,26.3,26.04,26.14,188200,21.9795840127005,22.0718999440253,21.853698651803,21.9376222257346,224251.650857081,0.0,1.0
2007-08-03,25.9,26.2,25.9,26.2,141400,21.7362056482987,21.9879763700936,21.7362056482987,21.9879763700936,168486.628220995,0.0,1.0
2007-08-06,25.54,25.73,25.28,25.6,267900,21.4340807821447,21.5935355726149,21.2158794899224,21.4844349265037,319219.007782212,0.0,1.0
2007-08-07,25.68,25.74,25.36,25.4,168600,21.551573785649,21.601927930008,21.2830183490677,21.3165877786404,200897.068727439,0.0,1.0
2007-08-08,25.64,25.85,25.54,25.6,174000,21.5180043560764,21.6942438613328,21.4340807821447,21.4844349265037,207331.494416218,0.0,1.0
2007-08-09,25.44,25.75,25.33,25.47,287500,21.3501572082131,21.6103202874012,21.2578412768882,21.3753342803925,342573.589911854,0.0,1.0
2007-08-10,25.53,25.54,24.98,25.12,462400,21.4256884247515,21.4340807821447,20.9641087681274,21.0816017716318,550977.488609537,0.0,1.0
2007-08-13,25.35,25.7,25.28,25.66,162200,21.2746259916746,21.5683585004354,21.2158794899224,21.5347890708627,193271.082725922,0.0,1.0
2007-08-14,25.4338,26.33,25.25,26.0,169800,21.3449539466293,22.0970770162048,21.1907024177429,21.8201292222303,202326.941102723,0.0,1.0
2007-08-15,25.62,25.81,25.4,25.58,313100,21.50121964129,21.6606744317602,21.3165877786404,21.4676502117174,373077.533917919,0.0,1.0
2007-08-16,25.18,25.18,24.63,25.07,455900,21.1319559159907,21.1319559159907,20.6703762593666,21.0396399846659,543232.346576747,0.0,1.0
2007-08-17,25.16,25.35,23.62,24.28,375000,21.1151712012044,21.2746259916746,19.8227481626569,20.3766437506059,446835.117276332,0.0,1.0
2007-08-20,25.23,25.24,24.94,25.01,269900,21.1739177029566,21.1823100603497,20.9305393385548,20.9892858403069,321602.128407685,0.0,1.0
2007-08-21,25.19,25.4144,25.03,25.15,315800,21.1403482733839,21.3286727732865,21.0060705550933,21.1067788438113,376294.746762309,0.0,1.0
2007-08-22,25.25,25.32,25.06,25.2,190200,21.1907024177429,21.2494489194951,21.0312476272728,21.1487406307771,226634.771482556,0.0,1.0
2007-08-23,25.33,25.55,25.18,25.5,281600,21.2578412768882,21.4424731395379,21.1319559159907,21.400511352572,335543.384066707,0.0,1.0
2007-08-24,25.63,25.63,25.31,25.35,175100,21.5096119986832,21.5096119986832,21.2410565621019,21.2746259916746,208642.210760228,0.0,1.0
2007-08-27,25.66,25.69,25.25,25.32,102300,21.5347890708627,21.5599661430422,21.1907024177429,21.2494489194951,121896.619992983,0.0,1.0
2007-08-28,25.39,25.62,25.26,25.62,112200,21.3081954212472,21.50121964129,21.1990947751361,21.50121964129,133693.067089079,0.0,1.0
2007-08-29,25.63,25.64,25.39,25.39,264700,21.5096119986832,21.5180043560764,21.3081954212472,21.3081954212472,315406.014781453,0.0,1.0
2007-08-30,25.68,26.39,25.44,26.39,182500,21.551573785649,22.1474311605638,21.3501572082131,22.1474311605638,217459.757074482,0.0,1.0
2007-08-31,25.69,26.0,25.55,26.0,122500,21.5599661430422,21.8201292222303,21.4424731395379,21.8201292222303,145966.138310268,0.0,1.0
2007-09-04,25.98,26.09,25.69,25.79,305200,21.803344507444,21.8956604387688,21.5599661430422,21.6438897169738,363664.207447297,0.0,1.0
2007-09-05,26.03,26.1,25.8,25.98,222100,21.8453062944098,21.904052796162,21.652282074367,21.803344507444,264645.545458862,0.0,1.0
2007-09-06,25.93,26.05,25.8,25.91,214500,21.7613827204782,21.8620910091961,21.652282074367,21.7445980056918,255589.687082061,0.0,1.0
2007-09-07,26.1,26.11,25.88,25.99,149200,21.904052796162,21.9124451535551,21.7194209335123,21.8117368648372,177780.798660343,0.0,1.0
2007-09-10,26.28,26.32,25.81,26.02,154200,22.055115229239,22.0886846588116,21.6606744317602,21.8369139370167,183738.600224027,0.0,1.0
2007-09-11,26.34,26.36,25.98,26.16,117200,22.1054693735979,22.1222540883843,21.803344507444,21.954406940521,139650.868652763,0.0,1.0
2007-09-12,26.62,26.66,26.27,26.33,207600,22.3404553806066,22.3740248101792,22.0467228718458,22.0970770162048,247367.920924177,0.0,1.0
2007-09-13,26.42,26.68,26.32,26.55,468600,22.1726082327433,22.3908095249656,22.0886846588116,22.2817088788544,558365.162548504,0.0,1.0
2007-09-14,26.44,26.6,26.33,26.39,191900,22.1893929475296,22.3236706658203,22.0970770162048,22.1474311605638,228660.424014208,0.0,1.0
2007-09-17,26.75,26.75,26.47,26.57,124300,22.4495560267177,22.4495560267177,22.2145700197091,22.2984935936408,148110.946873195,0.0,1.0
2007-09-18,26.85,26.9,26.48,26.55,229600,22.5334796006494,22.5754413876152,22.2229623771023,22.2817088788544,273582.247804389,0.0,1.0
2007-09-19,27.08,27.08,26.8,26.88,243600,22.7265038206922,22.7265038206922,22.4915178136836,22.5586566728289,290264.092182705,0.0,1.0
2007-09-20,27.5,27.5,27.07,27.15,519300,23.0789828312051,23.0789828312051,22.718111463299,22.7852503224444,618777.270404265,0.0,1.0
2007-09-21,27.69,27.69,27.41,27.6,255500,23.2384376216753,23.2384376216753,23.0034516146667,23.1629064051368,304443.659904274,0.0,1.0
2007-09-24,27.64,27.79,27.51,27.63,181800,23.1964758347095,23.3223611956069,23.0873751885983,23.1880834773163,216625.664855565,0.0,1.0
2007-09-25,27.44,27.55,27.28,27.31,177500,23.0286286868462,23.120944618171,22.8943509685555,22.919528040735,211501.955510797,0.0,1.0
2007-09-26,27.48,27.6,27.1701,27.54,217500,23.0621981164188,23.1629064051368,22.8021189608046,23.1125522607778,259164.368020273,0.0,1.0
2007-09-27,28.2,28.2,27.64,28.19,249200,23.6664478487267,23.6664478487267,23.1964758347095,23.6580554913336,296936.829934032,0.0,1.0
2007-09-28,28.11,28.27,27.89,28.25,467400,23.5909166321882,23.7251943504789,23.4062847695386,23.7084096356926,556935.290173221,0.0,1.0
2007-10-01,27.82,28.99,27.64,28.99,196500,23.3475382677864,24.3294440827868,23.1964758347095,24.3294440827868,234141.601452798,0.0,1.0
2007-10-02,27.26,27.63,27.14,27.5,218300,22.8775662537692,23.1880834773163,22.7768579650512,23.0789828312051,260117.616270462,0.0,1.0
2007-10-03,27.29,27.65,27.11,27.65,159400,22.9027433259487,23.2048681921026,22.7516808928717,23.2048681921026,189934.713850259,0.0,1.0
2007-10-04,27.67,27.68,27.1,27.27,273800,23.221652906889,23.2300452642821,22.7432885354785,22.8859586111623,326249.213627359,0.0,1.0
2007-10-05,27.75,27.76,27.45,27.54,167800,23.2887917660343,23.2971841234275,23.0370210442393,23.1125522607778,199943.820477249,0.0,1.0
2007-10-08,27.17,28.49,27.0,28.49,193100,22.8020350372307,23.9098262131285,22.6593649615469,23.9098262131285,230090.296389492,0.0,1.0
2007-10-09,27.36,27.52,27.06,27.06,242600,22.9614898277008,23.0957675459915,22.7097191059059,22.7097191059059,289072.531869969,0.0,1.0
2007-10-10,27.68,27.69,27.35,27.51,307200,23.2300452642821,23.2384376216753,22.9530974703077,23.0873751885983,366047.328072771,0.0,1.0
2007-10-11,27.99,28.67,27.54,28.67,204300,23.4902083434703,24.0608886462055,23.1125522607778,24.0608886462055,243435.771892145,0.0,1.0
2007-10-12,28.12,28.17,27.8901,28.0,164900,23.5993089895814,23.6412707765472,23.4063686931125,23.4986007008634,196488.295570312,0.0,1.0
2007-10-15,28.6,28.6,28.25,28.28,156700,24.0021421444534,24.0021421444534,23.7084096356926,23.7335867078721,186717.50100587,0.0,1.0
2007-10-16,28.63,28.64,28.3301,28.38,290400,24.0273192166329,24.035711574026,23.7756324184118,23.8175102818037,346029.114818791,0.0,1.0
2007-10-17,28.48,28.68,28.38,28.63,254100,23.9014338557354,24.0692810035987,23.8175102818037,24.0273192166329,302775.475466442,0.0,1.0
2007-10-18,28.99,29.03,28.59,28.63,337500,24.3294440827868,24.3630135123595,23.9937497870602,24.0273192166329,402151.605548699,0.0,1.0
2007-10-19,28.9078,29.01,28.77,28.94,228600,24.260458905015,24.3462287975731,24.1448122201372,24.287482295821,272390.687491652,0.0,1.0
2007-10-22,28.83,28.92,28.4701,28.65,293700,24.1951663644962,24.2706975810346,23.8931254219161,24.0441039314192,349961.263850822,0.0,1.0
2007-10-23,28.63,28.96,28.49,28.9599,1101600,24.0273192166329,24.3042670106073,23.9098262131285,24.3041830870334,1312622.84051095,0.0,1.0
2007-10-24,28.73,28.86,28.5,28.5,212900,24.1112427905645,24.2203434366757,23.9182185705217,23.9182185705217,253683.190581683,0.0,1.0
2007-10-25,29.4,29.4,28.88,28.8856,332500,24.6735307359066,24.6735307359066,24.237128151462,24.2418278716022,396193.803985014,0.0,1.0
2007-10-26,29.85,29.87,29.5601,29.7,633700,25.051186818599,25.0679715333854,24.8078923777712,24.9253014577016,755091.770181365,0.0,1.0
2007-10-29,30.34,30.34,29.9328,30.0,435700,25.4624123308642,25.4624123308642,25.1206755378145,25.1770721794965,519162.82825946,0.0,1.0
2007-10-30,29.66,30.0399,29.57,30.0,283000,24.8917320281289,25.2105576854953,24.8162008115904,25.1770721794965,337211.568504538,0.0,1.0
2007-10-31,30.5,30.5,29.78,29.89,401400,25.5966900491548,25.5966900491548,24.9924403168469,25.0847562481717,478292.309532586,0.0,1.0
2007-11-01,30.11,30.28,29.8379,30.25,378300,25.2693881108213,25.4120581865052,25.0410320661533,25.3868811143257,450767.266308364,0.0,1.0
2007-11-02,30.76,30.76,30.2,30.32,205100,25.8148913413771,25.8148913413771,25.3449193273598,25.4456276160778,244389.020142335,0.0,1.0
2007-11-05,30.56,31.27,30.14,31.25,368800,25.6470441935138,26.2429015684285,25.2945651830008,26.2261168536422,439447.443337363,0.0,1.0
2007-11-06,31.36,31.52,30.77,31.52,447600,26.318432784967,26.4527105032577,25.8232836987703,26.4527105032577,533342.39598103,0.0,1.0
2007-11-07,31.2,33.0,30.8,33.0,510100,26.1841550666764,27.6947793974462,25.8484607709498,27.6947793974462,607814.915527085,0.0,1.0
2007-11-08,31.12,31.64,30.94,31.64,471700,26.1170162075311,26.5534187919757,25.9659537744541,26.5534187919757,562058.999517988,0.0,1.0
2007-11-09,31.11,31.34,30.5,30.5,371300,26.1086238501379,26.3016480701807,25.5966900491548,25.5966900491548,442426.344119205,0.0,1.0
2007-11-12,30.43,30.91,30.23,30.5,981100,25.5379435474026,25.9407767022746,25.3700963995393,25.5966900491548,1169039.82282616,0.0,1.0
2007-11-13,29.85,30.45,29.71,30.43,3017500,25.051186818599,25.554728262189,24.9336938150947,25.5379435474026,3595533.24368356,0.0,1.0
2007-11-14,30.52,30.59,29.94,29.94,260300,25.6134747639411,25.6722212656933,25.1267180351375,25.1267180351375,310163.149405412,0.0,1.0
2007-11-15,30.22,30.37,29.97,30.37,340300,25.3617040421462,25.4875894030436,25.151895107317,25.4875894030436,405487.974424361,0.0,1.0
2007-11-16,30.32,30.65,30.21,30.65,179600,25.4456276160778,25.7225754100523,25.353311684753,25.7225754100523,214004.232167545,0.0,1.0
2007-11-19,30.55,30.59,30.21,30.3,527300,25.6386518361206,25.6722212656933,25.353311684753,25.4288429012915,628309.75290616,0.0,1.0
2007-11-20,31.31,31.34,30.68,30.82,569100,26.2764709980012,26.3016480701807,25.7477524822318,25.8652454857361,678116.973978561,0.0,1.0
2007-11-21,31.35,31.37,30.8,31.26,734500,26.3100404275739,26.3268251423602,25.8484607709498,26.2345092110354,875201.049705241,0.0,1.0
2007-11-23,31.64,31.67,31.14,31.58,499300,26.5534187919757,26.5785958641552,26.1338009223174,26.5030646476167,594946.064149526,0.0,1.0
2007-11-26,31.25,31.78,31.25,31.78,400800,26.2261168536422,26.67091179548,26.2261168536422,26.67091179548,477577.373344944,0.0,1.0
2007-11-27,31.0,31.7,30.84,31.7,370600,26.0163079188131,26.6037729363347,25.8820302005224,26.6037729363347,441592.251900289,0.0,1.0
2007-11-28,30.62,31.53,30.32,30.97,766000,25.6973983378728,26.4611028606508,25.4456276160778,25.9911308466336,912735.199556453,0.0,1.0
2007-11-29,30.69,30.89,30.5,30.6052,195800,25.7561448396249,25.9239919874883,25.5966900491548,25.6849776489309,233307.509233882,0.0,1.0
2007-11-30,30.31,30.72,30.19,30.25,352300,25.4372352586847,25.7813219118044,25.3365269699667,25.3868811143257,419786.698177204,0.0,1.0
2007-12-03,30.53,30.56,30.02,30.38,320900,25.6218671213343,25.6470441935138,25.1938568942829,25.4959817604368,382371.704357266,0.0,1.0
2007-12-04,30.67,30.67,30.34,30.49,494200,25.7393601248386,25.7393601248386,25.4624123308642,25.5882976917616,588869.106554569,0.0,1.0
2007-12-05,30.44,30.94,30.31,30.86,437800,25.5463359047958,25.9659537744541,25.4372352586847,25.8988149153088,521665.104916208,0.0,1.0
2007-12-06,30.99,30.99,30.21,30.21,293200,26.0079155614199,26.0079155614199,25.353311684753,25.353311684753,349365.483694455,0.0,1.0
2007-12-07,30.89,31.7,30.506,31.7,401100,25.9239919874883,26.6037729363347,25.6017254635907,26.6037729363347,477934.841438764,0.0,1.0
2007-12-10,30.87,31.1899,30.69,31.03,539500,25.9072072727019,26.1756787857093,25.7561448396249,26.0414849909926,642846.78872155,0.0,1.0
2007-12-11,31.14,31.28,30.9,31.02,275100,26.1338009223174,26.2512939258217,25.9323843448814,26.0330926335994,327798.242033917,0.0,1.0
2007-12-12,31.99,32.18,31.2501,31.33,444500,26.8471513007365,27.0066060912066,26.2262007772161,26.2932557127875,529648.559011544,0.0,1.0
2007-12-13,31.65,32.07,31.474,32.07,274900,26.5618111493688,26.9142901598818,26.4141056592491,26.9142901598818,327559.92997137,0.0,1.0
2007-12-14,31.43,31.6,31.29,31.5,294300,26.3771792867192,26.519849362403,26.2596862832149,26.4359257884714,350676.200038465,0.0,1.0
2007-12-17,30.52,31.55,30.24,31.55,294000,26.2512939258217,27.1372320891112,26.0104563668692,27.1372320891112,341807.151500976,0.76,1.0
2007-12-18,30.39,30.88,30.11,30.87,311200,26.1394764877366,26.5609422159035,25.8986389287841,26.5523408745123,361804.032473143,0.0,1.0
2007-12-19,30.68,30.84,30.418,30.5,269600,26.3889153880803,26.5265368503388,26.1635602436319,26.2340912430394,313439.483145113,0.0,1.0
2007-12-20,30.55,30.7044,30.4101,30.53,334900,26.2770979499952,26.4099026610747,26.1567651839329,26.2598952672129,389357.874277813,0.0,1.0
2007-12-21,30.91,30.99,30.56,30.64,280300,26.586746240077,26.6555569712062,26.2856992913863,26.3545100225156,325879.403284774,0.0,1.0
2007-12-24,31.14,31.14,30.06,30.22,472000,26.7845770920737,26.7845770920737,25.8556322218283,25.9932536840869,548751.617375716,0.0,1.0
2007-12-26,31.51,31.56,31.15,31.25,188500,27.1028267235466,27.1458334305024,26.7931784334648,26.8791918473764,219151.864142633,0.0,1.0
2007-12-27,31.62,31.73,31.4,31.6,880700,27.1974414788494,27.2920562341521,27.0082119682438,27.180238796067,1023910.06233643,0.0,1.0
2007-12-28,31.52,31.88,31.42,31.75,264300,27.1114280649378,27.4210763550195,27.0254146510261,27.3092589169344,307277.653543224,0.0,1.0
2007-12-31,31.56,31.64,31.2401,31.64,244000,27.1458334305024,27.2146441616317,26.8706765193992,27.2146441616317,283676.683558633,0.0,1.0
2008-01-02,32.43,32.45,31.94,32.01,718900,27.8941501315334,27.9113528143157,27.4726844033665,27.5328937931046,835799.868075005,0.0,1.0
2008-01-03,32.68,32.79,32.41,32.79,1108400,28.1091836663124,28.2037984216151,27.876947448751,28.2037984216151,1288636.21334586,0.0,1.0
2008-01-04,32.49,32.57,32.0801,32.57,581200,27.9457581798803,28.0145689110096,27.5931891962567,28.0145689110096,675708.559361794,0.0,1.0
2008-01-07,31.9,32.44,31.6601,32.23,664300,27.4382790378018,27.9027514729245,27.2319328578279,27.7221233037101,772321.397081969,0.0,1.0
2008-01-08,32.19,32.49,32.09,32.3,429000,27.6877179381455,27.9457581798803,27.6017045242339,27.7823326934483,498759.414945302,0.0,1.0
2008-01-09,31.87,32.3699,31.8,32.19,749600,27.4124750136284,27.8424560697725,27.3522656238902,27.6877179381455,871491.975391604,0.0,1.0
2008-01-10,31.72,31.7599,31.4,31.65,452800,27.283454892761,27.3177742449117,27.0082119682438,27.2232455030228,526429.517685857,0.0,1.0
2008-01-11,32.01,32.11,31.4,31.66,667600,27.5328937931046,27.6189072070162,27.0082119682438,27.231846844414,776158.007966163,0.0,1.0
2008-01-14,32.41,32.5,32.19,32.4,835800,27.876947448751,27.9543595212715,27.6877179381455,27.8683461073599,971708.902124205,0.0,1.0
2008-01-15,32.01,32.24,31.77,32.17,472800,27.5328937931046,27.7307246451013,27.3264615997168,27.6705152553632,549681.704862795,0.0,1.0
2008-01-16,31.71,31.85,31.2,31.82,1044300,27.2748535513698,27.3952723308461,26.8361851404206,27.3694683066726,1214112.95344377,0.0,1.0
2008-01-17,31.3,31.95,31.3,31.9,689800,26.9221985543322,27.4812857447577,26.9221985543322,27.4382790378018,801967.935732563,0.0,1.0
2008-01-18,31.42,31.64,31.35,31.6,458100,27.0254146510261,27.2146441616317,26.965205261288,27.180238796067,532591.347287747,0.0,1.0
2008-01-22,31.31,31.49,30.33,30.5,785400,26.9307998957234,27.0856240407643,26.0878684393897,26.2340912430394,913113.390438322,0.0,1.0
2008-01-23,30.72,31.1899,30.54,31.07,695900,26.4233207536449,26.8274977856155,26.268496608604,26.7243677023355,809059.852821529,0.0,1.0
2008-01-24,31.48,31.51,30.84,30.84,709700,27.0770226993731,27.1028267235466,26.5265368503388,26.5265368503388,825103.861973616,0.0,1.0
2008-01-25,32.18,32.6,31.7219,31.99,1189100,27.6791165967543,28.0403729351831,27.2850891476253,27.5156911103223,1382458.7886048,0.0,1.0
2008-01-28,32.33,32.34,31.61,31.82,593400,27.8081367176217,27.8167380590129,27.1888401374582,27.3694683066726,689892.393539727,0.0,1.0
2008-01-29,32.6,32.6,32.26,32.51,492000,28.0403729351831,28.0403729351831,27.7479273278836,27.9629608626626,572003.804552654,0.0,1.0
2008-01-30,32.32,32.56,32.1405,32.56,564500,27.7995353762306,28.0059675696184,27.6451412982593,28.0059675696184,656292.983069051,0.0,1.0
2008-01-31,32.48,32.64,31.9201,32.22,692200,27.9371568384892,28.0747783007477,27.4555677339981,27.713521962319,804758.198193794,0.0,1.0
2008-02-01,31.91,32.55,31.8701,32.55,642600,27.446880379193,27.9973662282273,27.4125610270423,27.9973662282273,747092.773994991,0.0,1.0
2008-02-04,32.47,32.51,32.0,32.08,692400,27.928555497098,27.9629608626626,27.5242924517135,27.5931031828427,804990.720065564,0.0,1.0
2008-02-05,32.2,32.3199,31.92,32.19,787500,27.6963192795367,27.7994493628167,27.4554817205842,27.6877179381455,915554.8700919,0.0,1.0
2008-02-06,32.05,32.5399,32.0,32.34,867300,27.5672991586693,27.9886788734222,27.5242924517135,27.8167380590129,1008331.09692788,0.0,1.0
2008-02-07,32.44,32.44,31.94,31.94,859400,27.9027514729245,27.9027514729245,27.4726844033665,27.4726844033665,999146.482992991,0.0,1.0
2008-02-08,33.41,33.41,32.54,32.72,1069800,28.7370815878671,28.7370815878671,27.9887648868361,28.143589031877,1243759.49209437,0.0,1.0
2008-02-11,33.63,33.63,33.0801,33.29,1236600,28.9263110984726,28.9263110984726,28.4533233353727,28.6338654911732,1437682.73315003,0.0,1.0
2008-02-12,32.95,33.5,32.76,33.38,760000,28.3414198838737,28.8144936603875,28.1779943974416,28.7112775636936,883583.112723612,0.0,1.0
2008-02-13,33.22,33.22,32.67,32.86,406600,28.573656101435,28.573656101435,28.1005823249212,28.2640078113533,472716.965307133,0.0,1.0
2008-02-14,33.89,33.89,33.46,33.5,1015600,29.1499459746428,29.1499459746428,28.7800882948229,28.8144936603875,1180746.06484487,0.0,1.0
2008-02-15,33.73,34.15,33.51,33.94,995300,29.0123245123842,29.373580850813,28.8230950017787,29.1929526815986,1157145.09486028,0.0,1.0
2008-02-19,34.83,34.87,34.4,34.563,919800,29.9584720654119,29.9928774309765,29.588614385592,29.7288162502679,1069368.08826734,0.0,1.0
2008-02-20,35.01,35.05,34.49,34.54,706500,30.1132962104528,30.1477015760174,29.6660264581124,29.7090331650682,821383.512025304,0.0,1.0
2008-02-21,34.82,35.17,34.6,34.95,565600,29.9498707240207,30.2509176727113,29.7606412134152,30.0616881621058,657571.853363783,0.0,1.0
2008-02-22,35.3,35.35,34.55,34.99,555500,30.3627351107964,30.4057418177522,29.7176345064594,30.0960935276704,645829.49883943,0.0,1.0
2008-02-25,35.64,35.65,34.99,35.3,923900,30.6551807180959,30.663782059487,30.0960935276704,30.3627351107964,1074134.78663861,0.0,1.0
2008-02-26,36.4,36.41,35.2,35.57,1029300,31.3088826638241,31.3174840052152,30.2767216968848,30.5949713283577,1196673.81306107,0.0,1.0
2008-02-27,36.35,36.89,35.66,35.78,1344400,31.2658759568683,31.7303483919909,30.6723834008782,30.7755994975721,1563012.02203371,0.0,1.0
2008-02-28,36.7,36.71,36.2,36.43,1536000,31.5669229055589,31.57552424695,31.1368558360008,31.3346866879975,1785767.97518877,0.0,1.0
2008-02-29,36.1,36.59,36.01,36.55,1079700,31.0508424220892,31.4723081502561,30.9734303495688,31.4379027846915,1255269.32474695,0.0,1.0
2008-03-03,36.63,37.05,36.41,36.89,1311900,31.5067135158207,31.8679698542495,31.3174840052152,31.7303483919909,1525227.2178712,0.0,1.0
2008-03-04,36.5,36.8499,35.4,36.84,1611900,31.3948960777357,31.6958570130124,30.448748524708,31.6873416850351,1874010.02552525,0.0,1.0
2008-03-05,37.3,37.3,36.333,36.54,1009300,32.0830033890285,32.0830033890285,31.2512536765033,31.4293014433003,1173421.62588413,0.0,1.0
2008-03-06,37.58,37.63,36.81,37.37,1676900,32.323840947981,32.3668476549368,31.6615376608616,32.1432127787666,1949579.6338503,0.0,1.0
2008-03-07,37.2,37.75,36.94,37.75,1497400,31.9969899751169,32.4700637516307,31.7733550989467,32.4700637516307,1740891.25393729,0.0,1.0
2008-03-10,37.9,37.9875,36.32,36.85,1719600,32.5990838724981,32.6743456096708,31.2400719326948,31.6959430264263,1999223.05347306,0.0,1.0
2008-03-11,38.49,38.5,37.64,37.95,1474200,33.1065630145766,33.1151643559677,32.375448996328,32.6420905794539,1713918.71681204,0.0,1.0
2008-03-12,38.91,38.95,37.85,38.45,1756900,33.4678193530053,33.50222471857,32.5560771655423,33.0721576490119,2042588.38255805,0.0,1.0
2008-03-13,38.95,39.32,38.71,38.9,2624800,33.50222471857,33.8204743500429,33.2957925251821,33.4592180116142,3051617.04510123,0.0,1.0
2008-03-14,38.9,39.27,38.25,39.05,1140300,33.4592180116142,33.7774676430871,32.9001308211887,33.5882381324816,1325723.45189307,0.0,1.0
2008-03-17,37.34,38.12,36.44,37.81,3062500,32.1174087545931,32.7883133831036,31.3432880293887,32.5216717999777,3560491.16146851,0.0,1.0
2008-03-18,38.17,38.29,37.36,37.39,1175300,32.8313200900595,32.9345361867534,32.1346114373755,32.1604154615489,1366414.77945271,0.0,1.0
2008-03-19,36.52,37.45,36.08,37.35,2186000,31.412098760518,32.2120235098959,31.0336397393069,32.1260100959843,2541464.05843923,0.0,1.0
2008-03-20,35.05,35.9428,30.75,34.9,3472500,30.1477015760174,30.9156293354202,26.4491247778184,30.01868145515,4037160.99859571,0.0,1.0
2008-03-24,35.69,36.05,35.05,35.2,1459100,30.6981874250517,31.0078357151334,30.1477015760174,30.2767216968848,1696363.31549345,0.0,1.0
2008-03-25,36.05,36.41,35.74,36.22,1020800,31.0078357151334,31.3174840052152,30.7411941320075,31.1540585187832,1186791.63351087,0.0,1.0
2008-03-26,37.13,37.18,36.5,36.67,1394900,31.9367805853788,31.9797872923346,31.3948960777357,31.5411188813854,1621723.79465548,0.0,1.0
2008-03-27,37.54,37.63,36.84,37.0,2398300,32.2894355824163,32.3668476549368,31.6873416850351,31.8249631472937,2788286.02532242,0.0,1.0
2008-03-28,36.65,37.08,36.65,37.01,1129600,31.5239161986031,31.893773878423,31.5239161986031,31.8335644886848,1313283.53175341,0.0,1.0
2008-03-31,35.77,37.94,35.45,37.44,1302500,30.766998156181,32.6334892380628,30.4917552316638,32.2034221685047,1514298.68989803,0.0,1.0
2008-04-01,35.57,35.9775,35.18,35.3,1282800,30.5949713283577,30.9454759900475,30.2595190141025,30.3627351107964,1491395.28552875,0.0,1.0
2008-04-02,36.63,36.66,35.12,35.12,814400,31.5067135158207,31.5325175399942,30.2079109657555,30.2079109657555,946829.061844883,0.0,1.0
2008-04-03,36.83,36.87,36.2801,36.45,552400,31.678740343644,31.7131457092086,31.205752580544,31.3518893707799,642225.409827003,0.0,1.0
2008-04-04,37.09,37.23,36.61,36.81,825800,31.9023752198141,32.0227939992904,31.4895108330384,31.6615376608616,960082.808535736,0.0,1.0
2008-04-07,37.49,37.93,37.355,37.62,1223600,32.2464288754605,32.6248878966716,32.1303107666799,32.3582463135456,1422568.81148502,0.0,1.0
2008-04-08,37.64,37.81,37.27,37.45,826900,32.375448996328,32.5216717999777,32.057199364855,32.2120235098959,961361.678830466,0.0,1.0
2008-04-09,38.27,38.75,37.65,37.74,1277000,32.9173335039711,33.3301978907468,32.3840503377191,32.4614624102396,1484652.15124744,0.0,1.0
2008-04-10,38.1,38.79,37.9378,38.76,1338600,32.7711107003213,33.3646032563114,32.6315969429567,33.3387992321379,1556268.88775241,0.0,1.0
2008-04-11,37.95,38.17,37.73,37.85,747400,32.6420905794539,32.8313200900595,32.4528610688484,32.5560771655423,868934.234802143,0.0,1.0
2008-04-14,38.21,38.21,37.93,37.93,762000,32.8657254556241,32.8657254556241,32.6248878966716,32.6248878966716,885908.331441306,0.0,1.0
2008-04-15,38.67,38.76,38.5,38.65,615700,33.2613871596175,33.3387992321379,33.1151643559677,33.2441844768352,715818.58224201,0.0,1.0
2008-04-16,39.04,39.11,38.4,38.94,784500,33.5796367910904,33.6398461808285,33.0291509420561,33.4936233771788,912067.042015361,0.0,1.0
2008-04-17,38.86,39.25,38.75,39.22,555800,33.4248126460495,33.7602649603048,33.3301978907468,33.7344609361313,646178.281647084,0.0,1.0
2008-04-18,38.88,39.0,38.36,38.36,549200,33.4420153288319,33.5452314255258,32.9947455764915,32.9947455764915,638505.059878694,0.0,1.0
2008-04-21,38.93,38.93,38.243,38.77,769300,33.4850220357877,33.4850220357877,32.8941098822149,33.3474005735291,894395.379760887,0.0,1.0
2008-04-22,39.17,39.4,38.6408,38.73,904600,33.6914542291755,33.8892850811722,33.2362712427553,33.3129952079644,1051696.42601287,0.0,1.0
2008-04-23,38.8,39.0425,38.55,38.87,744300,33.3732045977026,33.5817871264382,33.1581710629236,33.4334139874407,865330.145789716,0.0,1.0
2008-04-24,38.15,38.68,37.8,38.4,691800,32.8141174072771,33.2699885010086,32.5130704585865,33.0291509420561,804293.154450257,0.0,1.0
2008-04-25,38.85,38.86,38.04,38.22,473700,33.4162113046584,33.4248126460495,32.7195026519744,32.8743267970153,550728.053285756,0.0,1.0
2008-04-28,38.94,38.97,38.633,38.86,480500,33.4936233771788,33.5194274013523,33.2295621964702,33.4248126460495,558633.796925916,0.0,1.0
2008-04-29,38.0,38.7,37.87,38.5,1231900,32.6850972864097,33.287191183791,32.5732798483246,33.1151643559677,1432218.46916345,0.0,1.0
2008-04-30,37.93,38.1576,37.44,38.01,1620800,32.6248878966716,32.8206544267344,32.2034221685047,32.6936986278009,1884357.24881899,0.0,1.0
2008-05-01,37.05,37.35,36.5,37.21,1700600,31.8679698542495,32.1260100959843,31.3948960777357,32.0055913165081,1977133.47565497,0.0,1.0
2008-05-02,37.99,38.02,37.05,37.13,1348400,32.6764959450186,32.7022999691921,31.8679698542495,31.9367805853788,1567662.4594691,0.0,1.0
2008-05-05,38.78,38.87,38.01,38.29,825500,33.3560019149202,33.4334139874407,32.6936986278009,32.9345361867534,959734.025728083,0.0,1.0
2008-05-06,39.29,39.47,38.7266,38.75,825700,33.7946703258694,33.9494944709103,33.3100707518914,33.3301978907468,959966.547599852,0.0,1.0
2008-05-07,39.36,39.58,38.91,39.18,839600,33.8548797156076,34.0441092262131,33.4678193530053,33.7000555705667,976126.817687821,0.0,1.0
2008-05-08,39.96,40.0,39.48,39.5,933100,34.3709601990772,34.4053655646418,33.9580958123015,33.9752984950838,1084830.79274,0.0,1.0
2008-05-09,40.62,40.89,39.94,40.61,1035000,34.9386487308938,35.1708849484551,34.3537575162949,34.9300473895026,1203300.6864065,0.0,1.0
2008-05-12,39.93,40.62,39.8,40.28,557100,34.3451561749037,34.9386487308938,34.2333387368186,34.6462031235943,647689.673813585,0.0,1.0
2008-05-13,40.15,40.42,39.75,39.88,700300,34.5343856855092,34.7666219030706,34.1903320298628,34.3021494679479,814175.334000455,0.0,1.0
2008-05-14,39.5,40.27,39.5,40.15,631600,33.9752984950838,34.6376017822032,33.9752984950838,34.5343856855092,734304.071047676,0.0,1.0
2008-05-15,39.95,40.1701,39.12,40.12,723800,34.362358857686,34.5516743817055,33.6484475222197,34.5085816613357,841496.653933357,0.0,1.0
2008-05-16,40.53,40.71,40.05,40.62,1480100,34.8612366583733,35.0160608034142,34.4483722715976,34.9386487308938,1720778.11202924,0.0,1.0
2008-05-19,40.59,40.6134,40.25,40.38,481400,34.9128447067203,34.9329718455756,34.6203990994208,34.7322165375059,559680.145348877,0.0,1.0
2008-05-20,41.15,41.32,40.92,40.97,654300,35.3945198246253,35.540742628275,35.1966889726286,35.2396956795844,760695.303493499,0.0,1.0
2008-05-21,42.35,42.41,41.22,41.46,863900,36.4266807915645,36.4782888399115,35.4547292143634,35.6611614077512,1004378.2251078,0.0,1.0
2008-05-22,41.74,42.55,41.52,42.35,1280800,35.9019989667037,36.5987076193877,35.7127694560982,36.4266807915645,1489070.06681106,0.0,1.0
2008-05-23,41.82,42.22,41.53,42.22,478700,35.970809697833,36.3148633534794,35.7213707974894,36.3148633534794,556541.100079992,0.0,1.0
2008-05-27,41.15,41.61,40.9,41.54,1094000,35.3945198246253,35.7901815286187,35.1794862898463,35.7299721388805,1271894.63857846,0.0,1.0
2008-05-28,41.41,41.46,40.43,40.64,976600,35.6181547007954,35.6611614077512,34.7752232444617,34.9558514136761,1135404.29984984,0.0,1.0
2008-05-29,40.28,41.51,39.86,40.87,883300,34.6462031235943,35.704168114707,34.2849467851656,35.1536822656728,1026932.84666943,0.0,1.0
2008-05-30,40.55,40.86,39.91,40.25,704800,34.8784393411556,35.1450809242816,34.3279534921214,34.6203990994208,819407.076115267,0.0,1.0
2008-06-02,41.09,41.33,40.29,40.5,1013700,35.3429117762783,35.5493439696662,34.6548044649855,34.8354326341998,1178537.10706306,0.0,1.0
2008-06-03,40.12,40.8,40.06,40.78,684400,34.5085816613357,35.0934728759347,34.4569736129888,35.0762701931523,795689.845194791,0.0,1.0
2008-06-04,39.52,40.05,39.5,39.91,797200,33.9925011778661,34.4483722715976,33.9752984950838,34.3279534921214,926832.180872716,0.0,1.0
2008-06-05,41.02,41.1744,39.35,39.92,1323900,35.2827023865402,35.4155070976197,33.8462783742164,34.3365548335125,1539178.53017736,0.0,1.0
2008-06-06,42.07,43.49,42.07,42.45,871600,36.185843232612,37.4072337101568,36.185843232612,36.5126942054761,1013330.31717092,0.0,1.0
2008-06-09,42.5,43.15,42.19,42.81,1567800,36.5557009124319,37.1147881028574,36.289059329306,36.8223424955579,1822738.95280011,0.0,1.0
2008-06-10,42.33,43.49,42.0,42.77,868300,36.4094781087822,37.4072337101568,36.1256338428739,36.7879371299933,1009493.70628673,0.0,1.0
2008-06-11,43.89,44.26,42.81,42.83,938900,37.7512873658032,38.0695369972762,36.8223424955579,36.8395451783402,1091573.92702132,0.0,1.0
2008-06-12,43.88,44.09,42.66,43.11,1153800,37.7426860244121,37.9233141936264,36.6933223746905,37.0803827372927,1341418.6782375,0.0,1.0
2008-06-13,43.6,43.8,43.13,43.27,378600,37.5018484654596,37.6738752932828,37.097585420075,37.2180041995513,440163.90325942,0.0,1.0
2008-06-16,43.56,44.99,43.54,44.84,1116600,37.4674430998949,38.6974349188309,37.4502404171126,38.5684147979635,1298169.6100884,0.0,1.0
2008-06-17,44.0,44.12,43.56,43.56,669100,37.845902121106,37.9491182177999,37.4674430998949,37.4674430998949,777901.922004433,0.0,1.0
2008-06-18,44.6,44.6,43.64,44.26,540700,38.3619826045756,38.3619826045756,37.5362538310242,38.0695369972762,628622.880328497,0.0,1.0
2008-06-19,43.56,44.63,43.37,44.31,1047100,37.4674430998949,38.3877866287491,37.3040176134629,38.112543704232,1217368.25964855,0.0,1.0
2008-06-20,43.86,44.36,43.65,43.793,719600,37.7254833416298,38.1555504111878,37.5448551724154,37.667854354309,836613.694626198,0.0,1.0
2008-06-23,44.17,44.27,43.53,43.74,712600,37.9921249247557,38.0781383386673,37.4416390757215,37.6222672449358,828475.429114272,0.0,1.0
2008-06-24,44.18,44.38,43.8,44.11,791800,38.0007262661469,38.1727530939701,37.6738752932828,37.9405168764088,920554.090334942,0.0,1.0
2008-06-25,44.01,44.07,43.08,44.07,1180300,37.8545034624972,37.9061115108441,37.0545787131192,37.9061115108441,1372227.82624695,0.0,1.0
2008-06-26,45.47,45.5,44.63,44.68,959200,39.1102993056066,39.1361033297801,38.3877866287491,38.4307933357049,1115174.89700591,0.0,1.0
2008-06-27,45.59,45.95,45.3545,45.64,826400,39.2135154023005,39.5231636923823,39.0109538125387,39.2565221092563,960780.374151044,0.0,1.0
2008-06-30,44.78,45.93,44.78,45.92,1306200,38.5168067496165,39.5059610096,38.5168067496165,39.4973596682088,1518600.34452577,0.0,1.0
2008-07-01,45.57,45.63,45.05,45.44,860600,39.1963127195182,39.2479207678652,38.7490429671778,39.0844952814331,1000541.61422361,0.0,1.0
2008-07-02,46.44,46.44,45.05,45.33,888000,39.9446294205491,39.9446294205491,38.7490429671778,38.9898805261303,1032397.11065601,0.0,1.0
2008-07-03,46.42,46.63,46.01,46.63,1058300,39.9274267377668,40.1080549069812,39.5747717407293,40.1080549069812,1230389.48446763,0.0,1.0
2008-07-07,45.79,45.91,44.92,45.81,1137200,39.3855422301237,39.4887583268176,38.6372255290928,39.402744912906,1322119.36288065,0.0,1.0
2008-07-08,44.13,44.78,43.69,44.45,1586500,37.9577195591911,38.5168067496165,37.57926053798,38.2329624837082,1844479.74781054,0.0,1.0
2008-07-09,44.1,44.68,42.0,44.13,2332600,37.9319155350176,38.4307933357049,36.1256338428739,37.9577195591911,2711902.59044618,0.0,1.0
2008-07-10,45.3,45.3,44.49,44.55,970900,38.9640765019569,38.9640765019569,38.2673678492729,38.3189758976198,1128777.42650441,0.0,1.0
2008-07-11,45.93,46.5,45.29,46.32,707300,39.5059610096,39.9962374688961,38.9554751605657,39.8414133238552,822313.599512382,0.0,1.0
2008-07-14,45.95,45.96,45.52,45.84,449100,39.5231636923823,39.5317650337735,39.1533060125624,39.4285489370795,522127.863058124,0.0,1.0
2008-07-15,44.49,45.87,43.75,45.68,4871400,38.2673678492729,39.454352961253,37.630868586327,39.290927474821,5663535.23068658,0.0,1.0
2008-07-16,43.81,44.1856,43.0,44.0,1380700,37.682476634674,38.0055430173259,36.98576798199,37.845902121106,1605214.74175986,0.0,1.0
2008-07-17,42.78,44.119,42.43,43.57,1860900,36.7965384713844,37.9482580836608,36.4954915226938,37.4760444412861,2163499.75587812,0.0,1.0
2008-07-18,42.05,42.8,41.8,42.58,1249000,36.1686405498297,36.8137411541667,35.9536070150507,36.6245116435612,1452099.08919973,0.0,1.0
2008-07-21,42.56,42.56,41.87,42.15,1052100,36.6073089607789,36.6073089607789,36.0138164047888,36.2546539637413,1223181.30644278,0.0,1.0
2008-07-22,41.63,42.5,41.23,42.5,1411800,35.807384211401,36.5557009124319,35.4633305557546,36.5557009124319,1641371.89281999,0.0,1.0
2008-07-23,40.69,41.4,40.4188,40.95,2755700,34.9988581206319,35.6095533594043,34.7655897421036,35.2224929968021,3203802.61017429,0.0,1.0
2008-07-24,40.72,40.81,40.28,40.56,1381100,35.0246621448054,35.1020742173258,34.6462031235943,34.8870406825468,1605679.78550339,0.0,1.0
2008-07-25,40.21,40.65,40.08,40.606,752700,34.5859937338562,34.9644527550672,34.4741762957711,34.9266068529461,875096.06440403,0.0,1.0
2008-07-28,40.41,41.61,40.39,40.39,830200,34.7580205616794,35.7901815286187,34.7408178788971,34.7408178788971,965198.289714662,0.0,1.0
2008-07-29,39.95,40.89,39.6,40.85,1726200,34.362358857686,35.1708849484551,34.0613119089954,35.1364795828905,2006896.27524145,0.0,1.0
2008-07-30,40.74,40.92,39.5,39.54,1344100,35.0418648275877,35.1966889726286,33.9752984950838,34.0097038606484,1562663.23922606,0.0,1.0
2008-07-31,40.4,41.52,39.88,41.14,937800,34.7494192202882,35.7127694560982,34.3021494679479,35.3859184832341,1090295.05672658,0.0,1.0
2008-08-01,39.95,40.814,39.35,39.39,773300,34.362358857686,35.1055147538823,33.8462783742164,33.880683739781,899045.817196276,0.0,1.0
2008-08-04,38.63,40.14,37.95,39.91,1633800,33.2269817940528,34.5257843441181,32.6420905794539,34.3279534921214,1899471.170484,0.0,1.0
2008-08-05,38.36,38.86,38.09,38.33,1609300,32.9947455764915,33.4248126460495,32.7625093589302,32.968941552318,1870987.24119225,0.0,1.0
2008-08-06,37.95,38.51,37.54,38.28,1373800,32.6420905794539,33.1237656973589,32.2894355824163,32.9259348453622,1597192.73718382,0.0,1.0
2008-08-07,38.16,38.45,37.93,37.93,949200,32.8227187486683,33.0721576490119,32.6248878966716,32.6248878966716,1103548.80341744,0.0,1.0
2008-08-08,37.1,37.77,36.86,37.64,1584700,31.9109765612053,32.487266434413,31.7045443678174,32.375448996328,1842387.05096462,0.0,1.0
2008-08-11,37.15,37.4,36.75,37.27,823000,31.9539832681611,32.1690168029401,31.6099296125147,32.057199364855,956827.502330964,0.0,1.0
2008-08-12,36.74,37.17,36.39,37.16,705300,31.6013282711235,31.9711859509434,31.3002813224329,31.9625846095522,819988.380794689,0.0,1.0
2008-08-13,38.015,38.19,36.83,36.83,662100,32.6979992984965,32.8485227728418,31.678740343644,31.678740343644,769763.656492504,0.0,1.0
2008-08-14,37.83,37.94,37.073,37.85,569800,32.53887448276,32.6334892380628,31.8877529394492,32.5560771655423,662454.81267094,0.0,1.0
2008-08-15,37.32,37.34,36.671,37.15,908200,32.1002060718108,32.1174087545931,31.5419790155245,31.9539832681611,1055881.81970472,0.0,1.0
2008-08-18,37.33,37.723,37.08,37.46,629200,32.108807413202,32.4468401298746,31.893773878423,32.2206248512871,731513.808586443,0.0,1.0
2008-08-19,38.03,38.31,37.0,37.15,1380900,32.7109013105832,32.9517388695357,31.8249631472937,31.9539832681611,1605447.26363163,0.0,1.0
2008-08-20,38.35,38.5,37.51,38.13,885200,32.9861442351003,33.1151643559677,32.2636315582429,32.7969147244948,1029141.80445124,0.0,1.0
2008-08-21,39.99,40.11,39.08,39.08,975300,34.3967642232507,34.4999803199446,33.6140421566551,33.6140421566551,1133892.90768334,0.0,1.0
2008-08-22,38.43,39.49,38.312,39.46,449000,33.0549549662296,33.9666971536926,32.9534591378139,33.9408931295192,522011.60212224,0.0,1.0
2008-08-25,38.32,38.73,38.14,38.49,455700,32.9603402109269,33.3129952079644,32.805516065886,33.1065630145766,529801.084826513,0.0,1.0
2008-08-26,38.33,38.9,37.85,38.45,788600,32.968941552318,33.4592180116142,32.5560771655423,33.0721576490119,916833.740386633,0.0,1.0
2008-08-27,38.594,39.29,38.19,38.9,520200,33.1960169650447,33.7946703258694,32.8485227728418,33.4592180116142,604789.388472135,0.0,1.0
2008-08-28,37.98,38.96,37.63,38.8,540500,32.6678946036274,33.5108260599611,32.3668476549368,33.3732045977026,628390.358456727,0.0,1.0
2008-08-29,37.97,38.41,37.657,38.2,419400,32.6592932622362,33.0377522834473,32.3900712766929,32.8571241142329,487598.365100373,0.0,1.0
2008-09-02,36.78,36.89,35.9,36.11,1213700,31.6357336366882,31.7303483919909,30.878815594266,31.0594437634804,1411058.97883243,0.0,1.0
2008-09-03,36.55,36.57,35.98,36.1901,1391500,31.4379027846915,31.4551054674738,30.9476263253953,31.1283405080236,1617770.9228354,0.0,1.0
2008-09-04,36.05,36.75,35.87,36.42,915500,31.0078357151334,31.6099296125147,30.8530115700925,31.3260853466064,1064368.8680243,0.0,1.0
2008-09-05,35.58,35.968,35.32,35.79,664200,30.6035726697489,30.9373047157259,30.3799377935787,30.7842008389633,772205.136146083,0.0,1.0
2008-09-08,35.6,36.12,35.24,35.92,563200,30.6207753525312,31.0680451048716,30.3111270624494,30.8960182770484,654781.590902551,0.0,1.0
2008-09-09,34.32,35.03,34.25,34.93,1065500,29.5198036544627,30.1304988932351,29.4595942647246,30.0444854793235,1238760.27185133,0.0,1.0
2008-09-10,34.38,34.96,34.12,34.74,827700,29.5714117028096,30.070289503497,29.3477768266395,29.8810599928914,962291.766317546,0.0,1.0
2008-09-11,34.1,34.31,33.75,34.19,787000,29.3305741438572,29.5112023130715,29.0295271951665,29.4079862163776,914973.565412476,0.0,1.0
2008-09-12,34.32,34.68,34.13,34.27,611800,29.5198036544627,29.8294519445445,29.3563781680306,29.4767969475069,711284.405742507,0.0,1.0
2008-09-15,33.0,33.92,32.84,33.59,600900,28.3844265908295,29.1757499988163,28.2468051285709,28.891905732908,698611.963731077,0.0,1.0
2008-09-16,32.34,32.8106,31.7,32.25,1160900,27.8167380590129,28.2215171848809,27.2662522099786,27.7393259864925,1349673.20468532,0.0,1.0
2008-09-17,33.71,33.75,32.18,32.62,988600,28.9951218296019,29.0295271951665,27.6791165967543,28.0575756179654,1149355.612156,0.0,1.0
2008-09-18,33.37,34.47,33.17,33.94,966900,28.7026762223024,29.6488237753301,28.5306493944792,29.1929526815986,1124126.98906903,0.0,1.0
2008-09-19,34.62,34.76,33.4,33.4,890000,29.7778438961975,29.8982626756737,28.7284802464759,28.7284802464759,1034722.3293737,0.0,1.0
2008-09-22,36.1,36.17,35.0601,35.0601,1457300,31.0508424220892,31.1110518118274,30.1563889308225,30.1563889308225,1694270.61864753,0.0,1.0
2008-09-23,35.45,35.84,34.74,35.65,609000,30.4917552316638,30.8272075459191,29.8810599928914,30.663782059487,708029.099537737,0.0,1.0
2008-09-24,35.02,35.98,34.96,35.93,1131600,30.1218975518439,30.9476263253953,30.070289503497,30.9046196184395,1315608.75047111,0.0,1.0
2008-09-25,35.57,35.74,34.78,35.02,879200,30.5949713283577,30.7411941320075,29.9154653584561,30.1218975518439,1022166.14829816,0.0,1.0
2008-09-26,35.3,35.3,34.75,34.89,418800,30.3627351107964,30.3627351107964,29.8896613342826,30.0100801137588,486900.799485064,0.0,1.0
2008-09-29,32.97,34.17,32.7,33.87,682400,28.358622566656,29.3907835335953,28.1263863490947,29.1327432918605,793364.626477097,0.0,1.0
2008-09-30,33.64,33.89,33.17,33.37,1113600,28.9349124398638,29.1499459746428,28.5306493944792,28.7026762223024,1294681.78201186,0.0,1.0
2008-10-01,33.1,33.51,32.64,33.5,590400,28.4704400047411,28.8230950017787,28.0747783007477,28.8144936603875,686404.565463185,0.0,1.0
2008-10-02,31.37,32.54,31.27,32.54,992000,26.9824079440703,27.9887648868361,26.8963945301587,27.9887648868361,1153308.48397609,0.0,1.0
2008-10-03,30.53,31.95,30.48,31.03,1613100,26.2598952672129,27.4812857447577,26.2168885602571,26.6899623367709,1875405.15675586,0.0,1.0
2008-10-06,30.09,30.4701,29.02,30.4,2123200,25.8814362460018,26.2083732322798,24.9610927171476,26.1480778291278,2468452.19070365,0.0,1.0
2008-10-07,29.96,30.466,29.6,30.17,1593300,25.7696188079167,26.2048466823094,25.4599705178349,25.9502469771311,1852385.4914507,0.0,1.0
2008-10-08,30.1,30.43,29.56,29.72,1123100,25.890037587393,26.1738818533013,25.4255651522703,25.5631866145289,1305726.57092091,0.0,1.0
2008-10-09,29.28,30.5,28.63,30.24,849400,25.1847275933178,26.2340912430394,24.6256404028924,26.0104563668692,987520.389404522,0.0,1.0
2008-10-10,27.61,28.9399,27.27,27.34,1859300,23.748303580994,24.8921959726044,23.4558579736946,23.5160673634327,2161639.58090396,0.0,1.0
2008-10-13,28.97,29.09,28.39,28.98,666600,24.9180860101918,25.0213021068858,24.4192082095045,24.926687351583,774995.398607317,0.0,1.0
2008-10-14,28.75,29.6899,28.3,29.59,1053100,24.7288564995863,25.5372965769415,24.3417961369841,25.4513691764438,1224343.91580163,0.0,1.0
2008-10-15,27.23,27.88,27.06,27.66,750500,23.4214526081299,23.9805397985553,23.2752298044802,23.7913102879498,872538.323814568,0.0,1.0
2008-10-16,26.67,27.1499,25.95,27.14,949900,22.9397774902249,23.3525558635867,22.3204809100614,23.3440405356095,1104362.62996863,0.0,1.0
2008-10-17,27.02,27.41,26.36,26.46,1005600,23.2408244389155,23.5762767531708,22.673135907099,22.7591493210106,1169119.9712564,0.0,1.0
2008-10-20,27.38,27.62,26.66,27.07,512200,23.5504727289973,23.7569049223852,22.9311761488338,23.2838311458713,595488.513601361,0.0,1.0
2008-10-21,26.45,26.9,26.322,26.63,442300,22.7505479796194,23.1376083422216,22.6404508098125,22.9053721246603,514222.119417965,0.0,1.0
2008-10-22,25.0,25.82,24.9,25.75,643600,21.5033534779011,22.2086634719763,21.4173400639895,22.1484540822382,748255.383353839,0.0,1.0
2008-10-23,25.26,25.66,24.95,25.05,819100,21.7269883540713,22.0710420097177,21.4603467709453,21.5463601848569,952293.325831462,0.0,1.0
2008-10-24,24.45,24.75,23.8,23.87,724800,21.0302797013873,21.2883199431221,20.4711925109619,20.5314019007,842659.263292203,0.0,1.0
2008-10-27,24.11,25.0,23.83,23.94,712100,20.7378340940879,21.5033534779011,20.4969965351354,20.5916112904381,827894.124434846,0.0,1.0
2008-10-28,24.77,25.1,24.25,24.99,605600,21.3055226259044,21.5893668918127,20.8582528735641,21.49475213651,704076.227717659,0.0,1.0
2008-10-29,26.15,26.4,25.32,25.41,931900,22.4925077378846,22.7075412726636,21.7785964024183,21.8560084749387,1083435.66150939,0.0,1.0
2008-10-30,25.26,26.13,24.86,26.1,711400,21.7269883540713,22.4753050551023,21.3829346984249,22.4495010309288,827080.297883655,0.0,1.0
2008-10-31,26.44,26.44,24.86,25.0,1047200,22.7419466382282,22.7419466382282,21.3829346984249,21.5033534779011,1217484.52058443,0.0,1.0
2008-11-03,25.28,25.65,25.1,25.41,979000,21.7441910368536,22.0624406683266,21.5893668918127,21.8560084749387,1138194.56231108,0.0,1.0
2008-11-04,26.8,27.16,25.69,25.73,1220100,23.05159492831,23.3612432183918,22.0968460338912,22.1312513994559,1418499.67872905,0.0,1.0
2008-11-05,25.63,26.63,25.42,26.47,757200,22.0452379855442,22.9053721246603,21.8646098163299,22.7677506624017,880327.806518843,0.0,1.0
2008-11-06,24.62,25.31,24.37,25.19,800900,21.176502505037,21.7699950610271,20.961468970258,21.6667789643332,931133.835500451,0.0,1.0
2008-11-07,24.68,24.87,24.4,24.6,1248800,21.228110553384,21.3915360398161,20.9872729944315,21.1592998222547,1451866.56732796,0.0,1.0
2008-11-10,24.7,25.64,24.25,25.47,438200,21.2453132361663,22.0538393269354,20.8582528735641,21.9076165232857,509455.421046694,0.0,1.0
2008-11-11,23.84,24.32,23.68,24.26,873900,20.5055978765265,20.9184622633022,20.367976414268,20.8668542149553,1016004.31869627,0.0,1.0
2008-11-12,23.13,23.74,23.09,23.5,978100,19.8949026377541,20.4195844626149,19.8604972721895,20.2131522692271,1137148.21388811,0.0,1.0
2008-11-13,23.91,24.22,22.95,23.27,1126400,20.5658072662646,20.8324488493906,19.7400784927132,20.0153214172304,1309563.1818051,0.0,1.0
2008-11-14,23.55,23.92,23.38,23.58,486800,20.2561589761829,20.5744086076558,20.1099361725331,20.2819630003564,565958.23588665,0.0,1.0
2008-11-17,23.21,23.96,23.08,23.53,554600,19.9637133688834,20.6088139732204,19.8518959307983,20.2389562934006,644783.150416468,0.0,1.0
2008-11-18,22.75,23.44,22.75,23.21,1750400,19.56805166489,20.1615442208801,19.56805166489,19.9637133688834,2035031.42172554,0.0,1.0
2008-11-19,22.6,23.22,22.6,23.026,912800,19.4390315440226,19.9723147102746,19.4390315440226,19.8054486872861,1061229.82275541,0.0,1.0
2008-11-20,21.8,22.8,21.45,22.15,926200,18.7509242327298,19.6110583718458,18.4498772840392,19.0519711814204,1076808.78816396,0.0,1.0
2008-11-21,22.02,22.12,21.55,21.55,591300,18.9401537433353,19.0261671572469,18.5358906979508,18.5358906979508,687450.913886148,0.0,1.0
2008-11-24,23.15,23.32,22.13,22.42,1225100,19.9121053205365,20.0583281241862,19.0347684986381,19.2842073989817,1424312.72552328,0.0,1.0
2008-11-25,22.54,22.9,22.29,22.82,731400,19.3874234956757,19.6970717857574,19.1723899608967,19.6282610546282,850332.48506059,0.0,1.0
2008-11-26,23.26,23.26,22.4569,22.82,1003900,20.0067200758392,20.0067200758392,19.3159463487151,19.6282610546282,1167143.53534636,0.0,1.0
2008-11-28,22.25,22.95,22.25,22.7,406000,19.137984595332,19.7400784927132,19.137984595332,19.5250449579342,472019.399691825,0.0,1.0
2008-12-01,21.56,22.24,21.56,22.23,548600,18.5444920393419,19.1293832539409,18.5444920393419,19.1207819125497,637807.494263388,0.0,1.0
2008-12-02,21.57,22.1,21.356,21.95,849100,18.5530933807331,19.0089644744646,18.3690246749623,18.8799443535972,987171.606596868,0.0,1.0
2008-12-03,21.32,21.43,21.0,21.2,1077200,18.3380598459541,18.4326746012569,18.062816921437,18.2348437492602,1252362.80134984,0.0,1.0
2008-12-04,20.2,21.2,20.16,21.0,1102100,17.3747096101441,18.2348437492602,17.3403042445795,18.062816921437,1281311.77438512,0.0,1.0
2008-12-05,19.7,20.17,19.41,20.13,1966600,16.9446425405861,17.3489055859706,16.6952036402424,17.314500220406,2286387.56510823,0.0,1.0
2008-12-08,20.61,20.74,20.2,20.42,1253100,17.7273646071817,17.8391820452668,17.3747096101441,17.5639391207497,1456865.787571,0.0,1.0
2008-12-09,20.16,20.65,20.08,20.49,1201400,17.3403042445795,17.7617699727463,17.2714935134502,17.6241485104878,1396758.88371861,0.0,1.0
2008-12-10,20.77,20.87,20.1,20.5,1485800,17.8649860694403,17.9509994833519,17.2886961962325,17.6327498518789,1727404.98537466,0.0,1.0
2008-12-11,21.43,21.72,20.82,20.91,2210700,18.4326746012569,18.6821135016005,17.9079927763961,17.9854048489165,2570180.50960274,0.0,1.0
2008-12-12,21.9,22.5,20.46,20.67,1068200,18.8369376466414,19.353018130111,17.5983444863143,17.7789726555287,1241899.31712021,0.0,1.0
2008-12-15,20.95,21.95,20.67,21.78,1382400,18.3122558217806,19.1863491784288,18.0675096819191,19.0377533077986,1581524.43270006,0.34,1.0
2008-12-16,21.25,21.45,20.715,20.99,952900,18.5744838287751,18.7493025001047,18.1068438829683,18.3472195560465,1090158.15387723,0.0,1.0
2008-12-17,20.96,21.45,20.76,21.43,1794800,18.3209967553471,18.7493025001047,18.1461780840174,18.7318206329718,2053327.58377465,0.0,1.0
2008-12-18,20.64,20.93,20.4,20.87,2647600,18.0412868812197,18.2947739546476,17.8315044756241,18.2423283532488,3028967.07755836,0.0,1.0
2008-12-19,20.5,20.66,20.25,20.59,2509700,17.9189138112889,18.0587687483526,17.7003904721268,17.9975822133872,2871203.60875821,0.0,1.0
2008-12-22,19.9212,20.5799,19.87,20.5,3788100,17.4129885764609,17.9887538704851,17.3682349966005,17.9189138112889,4333747.61538709,0.0,1.0
2008-12-23,20.0,20.34,19.61,19.94,1340100,17.4818671329648,17.7790588742252,17.140970723872,17.4294215315659,1533131.43248072,0.0,1.0
2008-12-24,19.69,20.05,19.61,20.05,520600,17.2108981924038,17.5255718007972,17.140970723872,17.5255718007972,595588.555890954,0.0,1.0
2008-12-26,20.0,20.02,19.41,19.42,515700,17.4818671329648,17.4993490000977,16.9661520525423,16.9748929861088,589982.747354906,0.0,1.0
2008-12-29,20.22,20.44,19.86,20.4,1247400,17.6741676714274,17.86646820989,17.359494063034,17.8315044756241,1427078.6873192,0.0,1.0
2008-12-30,20.34,20.46,19.9,20.24,1078800,17.7790588742252,17.883950077023,17.3944577973,17.6916495385604,1234193.11197687,0.0,1.0
2008-12-31,21.19,21.58,20.02,20.13,1143700,18.5220382273762,18.862934636469,17.4993490000977,17.5954992693291,1308441.47401552,0.0,1.0
2009-01-02,21.93,22.22,21.2,21.56,808800,19.1688673112959,19.4223543847239,18.5307791609427,18.845452769336,925301.62121514,0.0,1.0
2009-01-05,22.16,22.24,21.4,21.76,1221900,19.369908783325,19.4398362518568,18.7055978322723,19.0202714406657,1397905.60208059,0.0,1.0
2009-01-06,22.74,22.89,22.27,22.61,1047200,19.876882930181,20.0079969336782,19.4660590525563,19.7632507938167,1198041.36713216,0.0,1.0
2009-01-07,21.58,22.49,21.5,22.49,991700,18.862934636469,19.6583595910189,18.7930071679371,19.6583595910189,1134547.00514225,0.0,1.0
2009-01-08,21.66,21.68,21.21,21.56,1207000,18.9328621050009,18.9503439721338,18.5395200945092,18.845452769336,1380859.36796077,0.0,1.0
2009-01-09,21.41,21.55,21.1,21.55,672000,18.7143387658388,18.8367118357696,18.4433698252778,18.8367118357696,768796.599229197,0.0,1.0
2009-01-12,20.44,21.07,20.35,21.0,701500,17.86646820989,18.4171470245784,17.7877998077917,18.355960489613,802545.854701312,0.0,1.0
2009-01-13,20.78,21.17,20.36,20.55,553700,18.1636599511504,18.5045563602432,17.7965407413581,17.9626184791213,633456.364573224,0.0,1.0
2009-01-14,20.49,20.96,20.05,20.96,700000,17.9101728777224,18.3209967553471,17.5255718007972,18.3209967553471,800829.790863748,0.0,1.0
2009-01-15,20.47,20.61,20.025,20.49,880500,17.8926910105895,18.0150640805202,17.503719466881,17.9101728777224,1007329.47265075,0.0,1.0
2009-01-16,20.56,21.12,20.53,21.12,1184900,17.9713594126878,18.4608516924108,17.9451366119883,18.4608516924108,1355576.02742065,0.0,1.0
2009-01-20,19.92,20.41,19.6546,20.3,699600,17.4119396644329,17.8402454091906,17.1799552875785,17.7440951399593,800372.173840397,0.0,1.0
2009-01-21,20.0,20.09,19.51,19.75,956600,17.4818671329648,17.5605355350631,17.0535613882071,17.2633437938027,1094391.11134323,0.0,1.0
2009-01-22,19.74,20.0499,19.549,19.85,1469000,17.2546028602362,17.5254843914615,17.0876510291164,17.3507531294675,1680598.5182555,0.0,1.0
2009-01-23,20.66,20.79,19.66,19.75,1804300,18.0587687483526,18.1724008847169,17.1846753917044,17.2633437938027,2064195.98807923,0.0,1.0
2009-01-26,20.7,21.22,20.61,20.78,1223600,18.0937324826185,18.5482610280756,18.0150640805202,18.1636599511504,1399850.47442983,0.0,1.0
2009-01-27,20.14,20.54,19.9608,20.54,1017000,17.6042402028955,17.9538775455548,17.4476026733842,17.9538775455548,1163491.28186919,0.0,1.0
2009-01-28,20.62,20.74,20.1,20.35,2342100,18.0238050140867,18.1286962168845,17.5692764686296,17.7877998077917,2679462.07597426,0.0,1.0
2009-01-29,20.37,20.5,20.15,20.2,927500,17.8052816749246,17.9189138112889,17.612981136462,17.6566858042944,1061099.47289447,0.0,1.0
2009-01-30,20.25,20.64,20.25,20.57,964900,17.7003904721268,18.0412868812197,17.7003904721268,17.9801003462543,1103886.66457776,0.0,1.0
2009-02-02,19.86,20.25,19.73,20.0,811600,17.359494063034,17.7003904721268,17.2458619266698,17.4818671329648,928504.940378597,0.0,1.0
2009-02-03,19.63,19.98,19.5,19.74,737300,17.1584525910049,17.4643852658318,17.0448204546407,17.2546028602362,843502.578291203,0.0,1.0
2009-02-04,19.74,19.98,19.6,19.83,1735200,17.2546028602362,17.4643852658318,17.1322297903055,17.3332712623346,1985142.6472954,0.0,1.0
2009-02-05,20.18,20.23,19.7,19.88,998900,17.6392039371615,17.6829086049939,17.2196391259703,17.376975930167,1142784.11156256,0.0,1.0
2009-02-06,20.3301,20.54,19.812,20.07,1411400,17.7704053499944,17.9538775455548,17.3175375819149,17.5430536679302,1614701.66689299,0.0,1.0
2009-02-09,20.22,20.85,20.2,20.85,946400,17.6741676714274,18.2248464861158,17.6566858042944,18.2248464861158,1082721.87724779,0.0,1.0
2009-02-10,19.96,20.64,19.85,20.5,1183500,17.4469033986989,18.0412868812197,17.3507531294675,17.9189138112889,1353974.36783892,0.0,1.0
2009-02-11,19.84,20.06,19.73,19.91,731200,17.3420121959011,17.5343127343637,17.2458619266698,17.4031987308664,836523.918685101,0.0,1.0
2009-02-12,19.87,19.92,19.56,19.75,731500,17.3682349966005,17.4119396644329,17.0972660560396,17.2633437938027,836867.131452616,0.0,1.0
2009-02-13,19.51,20.17,19.41,20.17,1302100,17.0535613882071,17.630463003595,16.9661520525423,17.630463003595,1489657.81526241,0.0,1.0
2009-02-17,18.42,19.03,18.42,18.875,1216800,16.1007996294606,16.633996577016,16.1007996294606,16.4985121067355,1392070.98503286,0.0,1.0
2009-02-18,18.31,18.54,18.15,18.54,864300,16.0046493602293,16.2056908322584,15.8647944231655,16.2056908322584,988795.98320505,0.0,1.0
2009-02-19,18.7592,18.786,18.218,18.38,777200,16.3972920960356,16.4207177979938,15.9242327714176,16.0658358951946,889149.876370437,0.0,1.0
2009-02-20,18.55,18.68,18.21,18.28,1107800,16.2144317658248,16.3280639021891,15.9172400245644,15.9784265595298,1267370.3461698,0.0,1.0
2009-02-23,18.37,18.9,18.27,18.85,709400,16.0570949616282,16.5203644406517,15.9696856259633,16.4766597728193,811583.790912487,0.0,1.0
2009-02-24,18.72,18.74,18.38,18.64,858000,16.363027636455,16.380509503588,16.0658358951946,16.2931001679232,981588.515087281,0.0,1.0
2009-02-25,18.94,19.15,18.52,18.8,860100,16.5553281749177,16.7388877798138,16.1882089651254,16.4329551049869,983991.004459867,0.0,1.0
2009-02-26,19.34,19.47,19.0594,19.26,657300,16.9049655175769,17.0185976539412,16.6596949217014,16.8350380490451,751979.17362106,0.0,1.0
2009-02-27,19.11,19.49,18.87,19.22,595700,16.7039240455479,17.0360795210742,16.4941416399523,16.8000743147792,681506.152025047,0.0,1.0
2009-03-02,18.15,18.65,18.04,18.65,1263200,15.8647944231655,16.3018411014897,15.7686441539342,16.3018411014897,1445154.55974155,0.0,1.0
2009-03-03,18.27,18.45,17.94,18.27,1398300,15.9696856259633,16.12702243016,15.6812348182694,15.9696856259633,1599714.70937826,0.0,1.0
2009-03-04,18.91,19.03,18.6803,18.71,1010100,16.5291053742182,16.633996577016,16.3283261301961,16.3542867028886,1155597.38821639,0.0,1.0
2009-03-05,18.75,19.1,18.5,18.77,938900,16.3892504371545,16.6951831119814,16.1707270979924,16.4067323042874,1074141.55805996,0.0,1.0
2009-03-06,19.2,19.2,18.8,19.03,1247200,16.7825924476462,16.7825924476462,16.4329551049869,16.633996577016,1426849.87880752,0.0,1.0
2009-03-09,19.09,19.48,18.78,19.48,1624800,16.6864421784149,17.0273385875077,16.4154732378539,17.0273385875077,1858840.34885059,0.0,1.0
2009-03-10,19.04,19.43,18.96,19.24,1020200,16.6427375105825,16.9836339196753,16.5728100420506,16.8175561819121,1167152.21805599,0.0,1.0
2009-03-11,18.44,19.06,18.38,18.99,724600,16.1182814965935,16.6602193777154,16.0658358951946,16.5990328427501,828973.237799817,0.0,1.0
2009-03-12,19.3,19.362,18.5,18.62,1256400,16.870001783311,16.9241955714232,16.1707270979924,16.2756183007902,1437375.07034459,0.0,1.0
2009-03-13,19.13,19.54,19.08,19.43,1692900,16.7214059126808,17.0797841889066,16.6777012448484,16.9836339196753,1936749.64707605,0.0,1.0
2009-03-16,19.55,19.55,18.77,19.21,1015100,17.0885251224731,17.0885251224731,16.4067323042874,16.7913333812127,1161317.60100827,0.0,1.0
2009-03-17,19.97,19.97,19.48,19.55,1798200,17.4556443322653,17.4556443322653,17.0273385875077,17.0885251224731,2057217.32847313,0.0,1.0
2009-03-18,20.22,20.25,19.39,19.69,1501200,17.6741676714274,17.7003904721268,16.9486701854094,17.2108981924038,1717436.68863522,0.0,1.0
2009-03-19,20.64,21.03,20.4901,20.88,3796400,18.0412868812197,18.3821832903125,17.9102602870581,18.2510692868152,4343243.1686216,0.0,1.0
2009-03-20,20.92,20.95,20.55,20.68,2944200,18.2860330210812,18.3122558217806,17.9626184791213,18.0762506154856,3368290.10037291,0.0,1.0
2009-03-23,21.36,21.39,20.86,20.98,3068100,18.6706340980064,18.6968568987058,18.2335874196823,18.3384786224801,3510036.9733558,0.0,1.0
2009-03-24,21.01,21.0984,20.85,21.06,2188200,18.3647014231795,18.4419712759072,18.2248464861158,18.4084060910119,2503393.92624007,0.0,1.0
2009-03-25,20.69,20.97,20.5412,20.72,1585700,18.0849915490521,18.3297376889136,17.9549264575828,18.1112143497515,1814108.28481806,0.0,1.0
2009-03-26,21.05,21.07,20.8,21.05,1601100,18.3996651574454,18.4171470245784,18.1811418182834,18.3996651574454,1831726.54021707,0.0,1.0
2009-03-27,20.66,20.67,20.35,20.64,1362300,18.0587687483526,18.0675096819191,17.7877998077917,18.0412868812197,1558529.17727669,0.0,1.0
2009-03-30,19.91,20.25,19.72,20.17,1630400,17.4031987308664,17.7003904721268,17.2371209931033,17.630463003595,1865246.98717751,0.0,1.0
2009-03-31,20.0,20.28,19.64,20.01,4798800,17.4818671329648,17.7266132728263,17.1671935245714,17.4906080665313,5490031.42913849,0.0,1.0
2009-04-01,19.95,20.0092,19.65,19.8,3109500,17.4381624651324,17.4899087918459,17.1759344581379,17.3070484616351,3557400.3352726,0.0,1.0
2009-04-02,20.72,20.93,20.56,20.69,4605800,18.1112143497515,18.2947739546476,17.9713594126878,18.0849915490521,5269231.21537178,0.0,1.0
2009-04-03,21.04,21.07,20.6,20.6,2335000,18.390924223879,18.4171470245784,18.0063231469537,18.0063231469537,2671339.37380978,0.0,1.0
2009-04-06,20.779,20.86,20.44,20.79,1918700,18.1627858577938,18.2335874196823,17.86646820989,18.1724008847169,2195074.45675753,0.0,1.0
2009-04-07,20.41,20.63,20.35,20.52,1230500,17.8402454091906,18.0325459476532,17.7877998077917,17.9363956784219,1407744.36808263,0.0,1.0
2009-04-08,20.56,20.91,20.18,20.29,1741200,17.9713594126878,18.2772920875147,17.6392039371615,17.7353542063928,1992006.90264565,0.0,1.0
2009-04-09,20.86,21.0,20.6,20.98,1843100,18.2335874196823,18.355960489613,18.0063231469537,18.3384786224801,2108584.83934424,0.0,1.0
2009-04-13,20.95,21.36,20.27,20.36,1368000,18.3122558217806,18.6706340980064,17.7178723392598,17.7965407413581,1565050.21985944,0.0,1.0
2009-04-14,20.57,20.83,20.34,20.79,1233600,17.9801003462543,18.2073646189828,17.7790588742252,18.1724008847169,1411290.9000136,0.0,1.0
2009-04-15,20.44,20.57,20.21,20.39,1158200,17.86646820989,17.9801003462543,17.6654267378609,17.8227635420576,1325030.09111199,0.0,1.0
2009-04-16,20.35,20.44,20.24,20.44,1574900,17.7877998077917,17.86646820989,17.6916495385604,17.86646820989,1801752.62518759,0.0,1.0
2009-04-17,20.2,20.51,20.2,20.51,1508400,17.6566858042944,17.9276547448554,17.6566858042944,17.9276547448554,1725673.79505554,0.0,1.0
2009-04-20,19.44,19.68,19.28,19.67,3025000,16.9923748532418,17.2021572588373,16.852519916178,17.1934163252709,3460728.73908976,0.0,1.0
2009-04-21,19.51,19.65,19.1,19.19,1247400,17.0535613882071,17.1759344581379,16.6951831119814,16.7738515140797,1427078.6873192,0.0,1.0
2009-04-22,19.54,19.61,19.35,19.48,1270300,17.0797841889066,17.140970723872,16.9137064511434,17.0273385875077,1453277.26190602,0.0,1.0
2009-04-23,19.8,19.8,19.49,19.6,1312800,17.3070484616351,17.3070484616351,17.0360795210742,17.1322297903055,1501899.07063704,0.0,1.0
2009-04-24,20.1,20.136,19.94,20.04,1333600,17.5692764686296,17.6007438294689,17.4294215315659,17.5168308672307,1525695.15585128,0.0,1.0
2009-04-27,19.6,19.87,19.21,19.33,1093100,17.1322297903055,17.3682349966005,16.7913333812127,16.8962245840105,1250552.92056166,0.0,1.0
2009-04-28,19.46,19.5,19.26,19.34,1567100,17.0098567203747,17.0448204546407,16.8350380490451,16.9049655175769,1792829.09323226,0.0,1.0
2009-04-29,19.91,19.95,19.63,19.7,1617400,17.4031987308664,17.4381624651324,17.1584525910049,17.2196391259703,1850374.43391861,0.0,1.0
2009-04-30,19.98,19.99,19.67,19.75,1304800,17.4643852658318,17.4731261993983,17.1934163252709,17.2633437938027,1492746.73017003,0.0,1.0
2009-05-01,20.58,20.68,20.1,20.2,2069700,17.9888412798208,18.0762506154856,17.5692764686296,17.6566858042944,2367824.88307242,0.0,1.0
2009-05-04,20.9799,20.99,20.68,20.7,3069000,18.3383912131444,18.3472195560465,18.0762506154856,18.0937324826185,3511066.61165834,0.0,1.0
2009-05-05,20.68,20.91,20.59,20.82,1581500,18.0762506154856,18.2772920875147,17.9975822133872,18.1986236854163,1809303.30607288,0.0,1.0
2009-05-06,21.23,21.27,20.91,21.09,2645900,18.5570019616421,18.591965695908,18.2772920875147,18.4346288917114,3027022.20520913,0.0,1.0
2009-05-07,21.27,21.67,21.09,21.67,3601000,18.591965695908,18.9416030385673,18.4346288917114,18.9416030385673,4119697.2527148,0.0,1.0
2009-05-08,21.8,21.82,21.4,21.55,2875200,19.0552351749316,19.0727170420646,18.7055978322723,18.8367118357696,3289351.16384492,0.0,1.0
2009-05-11,21.62,21.7,21.43,21.58,1816400,18.8978983707349,18.9678258392668,18.7318206329718,18.862934636469,2078038.90303559,0.0,1.0
2009-05-12,21.84,21.92,21.5506,21.92,2137800,19.0901989091975,19.1601263777294,18.8372362917835,19.1601263777294,2445734.18129789,0.0,1.0
2009-05-13,21.59,21.95,21.4899,21.74,2477600,18.8716755700355,19.1863491784288,18.784178825035,19.0027895735327,2834479.84263431,0.0,1.0
2009-05-14,21.73,21.758,21.39,21.49,1957200,18.9940486399662,19.0185232539524,18.6968568987058,18.7842662343707,2239120.09525504,0.0,1.0
2009-05-15,21.18,21.68,21.08,21.6,2119100,18.5132972938097,18.9503439721338,18.4258879581449,18.880416503602,2424340.58545624,0.0,1.0
2009-05-18,21.74,21.77,21.27,21.32,2184700,19.0027895735327,19.0290123742322,18.591965695908,18.6356703637405,2499389.77728576,0.0,1.0
2009-05-19,21.74,21.79,21.4962,21.74,2517000,19.0027895735327,19.0464942413651,18.7896856131819,19.0027895735327,2879555.11943436,0.0,1.0
2009-05-20,22.09,22.25,21.85,21.95,4038300,19.3087222483596,19.4485771854233,19.098939842764,19.1863491784288,4619987.06349296,0.0,1.0
2009-05-21,21.91,22.02,21.58,21.81,2330700,19.1513854441629,19.2475357133942,18.862934636469,19.0639761084981,2666419.99080877,0.0,1.0
2009-05-22,22.23,22.23,21.89,22.0,1947100,19.4310953182904,19.4310953182904,19.13390357703,19.2300538462613,2227565.26541543,0.0,1.0
2009-05-26,22.28,22.32,21.7,21.77,3170300,19.4747999861228,19.5097637203887,18.9678258392668,19.0290123742322,3626958.1228219,0.0,1.0
2009-05-27,22.38,22.5,22.2,22.39,2329500,19.5622093217876,19.6671005245854,19.4048725175909,19.5709502553541,2665047.13973871,0.0,1.0
2009-05-28,22.79,22.8825,22.39,22.49,2732700,19.9205875980134,20.0014412335033,19.5709502553541,19.6583595910189,3126325.09927623,0.0,1.0
2009-05-29,23.23,23.25,23.01,23.18,3127300,20.3051886749386,20.3226705420716,20.112888136476,20.2614840071062,3577764.29281171,0.0,1.0
2009-06-01,23.87,23.94,23.52,23.59,4044000,20.8646084231935,20.9257949581588,20.5586757483666,20.619862283332,4626508.1060757,0.0,1.0
2009-06-02,23.97,24.06,23.67,23.74,3385400,20.9520177588583,21.0306861609566,20.6897897518638,20.7509762868292,3873041.67712875,0.0,1.0
2009-06-03,23.17,23.79,22.93,23.77,3295800,20.2527430735397,20.7946809546616,20.0429606679441,20.7771990875286,3770535.4638982,0.0,1.0
2009-06-04,24.02,24.1,23.45,23.58,2816000,20.9957224266907,21.0656498952226,20.4974892134012,20.6111213497655,3221623.84438902,0.0,1.0
2009-06-05,23.89,23.95,23.61,23.92,3026200,20.8820902903264,20.9345358917253,20.6373441504649,20.9083130910259,3462101.59015982,0.0,1.0
2009-06-08,23.83,23.86,23.64,23.79,2457400,20.8296446889275,20.855867489627,20.6635669511644,20.7946809546616,2811370.18295511,0.0,1.0
2009-06-09,24.06,24.11,23.85,24.05,2168000,21.0306861609566,21.074390828789,20.8471265560605,21.0219452273902,2480284.26656087,0.0,1.0
2009-06-10,23.97,24.22,23.78,24.2,2546900,20.9520177588583,21.1705410980204,20.7859400210951,21.1530592308874,2913761.99192982,0.0,1.0
2009-06-11,24.19,24.31,24.0799,24.14,2864500,21.1443182973209,21.2492095001187,21.0480806187539,21.1006136294885,3277109.90847029,0.0,1.0
2009-06-12,23.85,23.94,23.7216,23.92,1954100,20.8471265560605,20.9257949581588,20.7348929690669,20.9083130910259,2235573.56332407,0.0,1.0
2009-06-15,23.39,23.62,23.22,23.62,2273500,20.4450436120023,20.6460850840314,20.2964477413721,20.6460850840314,2600980.75646961,0.0,1.0
2009-06-16,23.3,23.69,23.18,23.66,1694100,20.366375209904,20.7072716189968,20.2614840071062,20.6810488182973,1938122.4981461,0.0,1.0
2009-06-17,23.37,23.5,23.01,23.22,1887700,20.4275617448694,20.5411938812336,20.112888136476,20.2964477413721,2159609.13744784,0.0,1.0
2009-06-18,23.4,23.54,23.24,23.38,1843200,20.4537845455688,20.5761576154996,20.3139296085051,20.4363026784358,2108699.24360008,0.0,1.0
2009-06-19,23.2,23.52,23.05,23.49,2409400,20.2789658742391,20.5586757483666,20.1478518707419,20.5324529476671,2756456.14015302,0.0,1.0
2009-06-22,22.42,22.7,22.32,22.7,3758400,19.5971730560535,19.841919195915,19.5097637203887,19.841919195915,4299769.5514033,0.0,1.0
2009-06-23,22.81,22.83,22.35,22.56,4012600,19.9380694651463,19.9555513322793,19.5359865210881,19.7195461259843,4590585.16974268,0.0,1.0
2009-06-24,22.8,23.0,22.69,22.9,4231700,19.9293285315799,20.1041472029095,19.8331782623485,20.0167378672447,4841244.89428302,0.0,1.0
2009-06-25,23.0,23.05,22.77,22.92,3136700,20.1041472029095,20.1478518707419,19.9031057308804,20.0342197343776,3588518.29286045,0.0,1.0
2009-06-26,22.81,22.99,22.66,22.97,2186200,19.9380694651463,20.095406269343,19.8069554616491,20.0779244022101,2501105.84112332,0.0,1.0
2009-06-29,23.03,23.11,22.9162,23.0131,2322300,20.1303700036089,20.2002974721408,20.0308981796224,20.1155978258816,2656810.03331841,0.0,1.0
2009-06-30,22.62,22.93,22.15,22.89,2892900,19.7719917273832,20.0429606679441,19.3611678497585,20.0079969336782,3309600.71712819,0.0,1.0
2009-07-01,22.53,22.89,22.328,22.88,2208000,19.6933233252848,20.0079969336782,19.5167564672419,19.9992560001117,2526045.96889594,0.0,1.0
2009-07-02,22.03,22.11,21.92,22.05,2277800,19.2562766469607,19.3262041154926,19.1601263777294,19.2737585140937,2605900.13947063,0.0,1.0
2009-07-06,21.37,21.5365,21.25,21.49,2763400,18.6793750315729,18.8249115754548,18.5744838287751,18.7842662343707,3161447.20581839,0.0,1.0
2009-07-07,21.03,21.48,20.96,21.48,2690400,18.3821832903125,18.7755253008042,18.3209967553471,18.7755253008042,3077932.09905689,0.0,1.0
2009-07-08,20.77,21.01,20.61,21.0,3580300,18.1549190175839,18.3647014231795,18.0150640805202,18.355960489613,4096015.5717564,0.0,1.0
2009-07-09,20.9,20.95,20.642,20.85,1778200,18.2685511539482,18.3122558217806,18.043035067933,18.2248464861158,2034336.47730559,0.0,1.0
2009-07-10,20.74,20.82,20.53,20.68,1486900,18.1286962168845,18.1986236854163,17.9451366119883,18.0762506154856,1701076.88005043,0.0,1.0
2009-07-13,20.85,20.87,20.4,20.58,1537000,18.2248464861158,18.2423283532488,17.8315044756241,17.9888412798208,1758393.41222511,0.0,1.0
2009-07-14,20.85,21.02,20.72,21.0,1340200,18.2248464861158,18.373442356746,18.1112143497515,18.355960489613,1533245.83673656,0.0,1.0
2009-07-15,21.4,21.4,21.14,21.2,3202700,18.7055978322723,18.7055978322723,18.4783335595438,18.5307791609427,3664025.10171332,0.0,1.0
2009-07-16,21.45,21.49,21.12,21.15,1460600,18.7493025001047,18.7842662343707,18.4608516924108,18.4870744931103,1670988.56076513,0.0,1.0
2009-07-17,21.77,21.85,21.62,21.65,2220200,19.0290123742322,19.098939842764,18.8978983707349,18.9241211714344,2540003.28810813,0.0,1.0
2009-07-20,22.13,22.17,21.858,22.09,3233700,19.3436859826255,19.3786497168915,19.1059325896172,19.3087222483596,3699490.421023,0.0,1.0
2009-07-21,22.05,22.33,21.89,22.29,3826700,19.2737585140937,19.5185046539552,19.13390357703,19.4835409196893,4377907.65814042,0.0,1.0
2009-07-22,22.17,22.21,21.78,21.85,2362900,19.3786497168915,19.4136134511574,19.0377533077986,19.098939842764,2703258.16118849,0.0,1.0
2009-07-23,22.63,22.72,22.2,22.21,2376400,19.7807326609496,19.859401063048,19.4048725175909,19.4136134511574,2718702.73572659,0.0,1.0
2009-07-24,22.65,22.81,22.56,22.76,2448800,19.7982145280826,19.9380694651463,19.7195461259843,19.8943647973139,2801531.41695306,0.0,1.0
2009-07-27,22.74,22.81,22.62,22.77,1906600,19.876882930181,19.9380694651463,19.7719917273832,19.9031057308804,2181231.54180117,0.0,1.0
2009-07-28,22.49,22.55,22.29,22.54,1973600,19.6583595910189,19.7108051924178,19.4835409196893,19.7020642588513,2257882.39321242,0.0,1.0
2009-07-29,21.91,22.29,21.8,22.28,2307500,19.1513854441629,19.4835409196893,19.0552351749316,19.4747999861228,2639878.20345443,0.0,1.0
2009-07-30,22.59,22.73,22.19,22.28,2079200,19.7457689266837,19.8681419966145,19.3961315840244,19.4747999861228,2378693.28737701,0.0,1.0
2009-07-31,23.04,23.05,22.43,22.5,2317200,20.1391109371754,20.1478518707419,19.60591398962,19.6671005245854,2650975.41627068,0.0,1.0
2009-08-03,23.69,23.75,23.4301,23.53,2570800,20.7072716189968,20.7597172203957,20.4800947556039,20.5674166819331,2941104.60907503,0.0,1.0
2009-08-04,23.7,23.82,23.45,23.59,2255000,20.7160125525633,20.8209037553611,20.4974892134012,20.619862283332,2579815.96913964,0.0,1.0
2009-08-05,23.95,24.0,23.66,23.99,2445900,20.9345358917253,20.9782405595577,20.6810488182973,20.9694996259913,2798213.69353377,0.0,1.0
2009-08-06,23.4,23.89,23.4,23.85,2238200,20.4537845455688,20.8820902903264,20.4537845455688,20.8471265560605,2560596.05415891,0.0,1.0
2009-08-07,23.29,23.6954,23.17,23.57,2473800,20.3576342763375,20.7119917231227,20.2527430735397,20.602380416199,2830132.48091248,0.0,1.0
2009-08-10,23.28,23.38,23.11,23.33,1588300,20.348893342771,20.4363026784358,20.2002974721408,20.3925980106034,1817082.79546984,0.0,1.0
2009-08-11,22.93,23.18,22.87,23.17,1647800,20.0429606679441,20.2614840071062,19.9905150665452,20.2527430735397,1885153.32769326,0.0,1.0
2009-08-12,23.05,23.2,22.8,22.88,2315800,20.1478518707419,20.2789658742391,19.9293285315799,19.9992560001117,2649373.75668895,0.0,1.0
2009-08-13,23.36,23.44,23.18,23.41,2327900,20.4188208113029,20.4887482798347,20.2614840071062,20.4625254791353,2663216.67164531,0.0,1.0
2009-08-14,22.7,23.23,22.6,23.23,1761100,19.841919195915,20.3051886749386,19.7545098602502,20.3051886749386,2014773.34955735,0.0,1.0
2009-08-17,22.36,22.39,22.05,22.25,2724400,19.5447274546546,19.5709502553541,19.2737585140937,19.4485771854233,3116829.54604171,0.0,1.0
2009-08-18,22.8,22.87,22.24,22.28,1339100,19.9293285315799,19.9905150665452,19.4398362518568,19.4747999861228,1531987.38992234,0.0,1.0
2009-08-19,22.96,23.08,22.3748,22.4,1167300,20.0691834686436,20.1740746714414,19.557664036333,19.5796911889206,1335440.87839321,0.0,1.0
2009-08-20,22.77,22.91,22.68,22.8497,1506000,19.9031057308804,20.0254788008112,19.8244373287821,19.9727709714053,1722928.09291543,0.0,1.0
2009-08-21,22.94,23.09,22.8415,22.99,1638600,20.0517016015106,20.1828156050078,19.9656034058808,20.095406269343,1874628.13615619,0.0,1.0
2009-08-24,22.98,23.2,22.8926,23.19,1590200,20.0866653357765,20.2789658742391,20.0102695764055,20.2702249406727,1819256.47633076,0.0,1.0
2009-08-25,22.65,23.06,22.4,22.99,1869100,19.7982145280826,20.1565928043084,19.5796911889206,20.095406269343,2138329.94586204,0.0,1.0
2009-08-26,22.59,22.59,22.29,22.4,1853900,19.7457689266837,19.7457689266837,19.4835409196893,19.5796911889206,2120940.49897472,0.0,1.0
2009-08-27,22.78,22.78,22.27,22.43,1616300,19.9118466644469,19.9118466644469,19.4660590525563,19.60591398962,1849115.98710439,0.0,1.0
2009-08-28,22.73,22.87,22.5,22.79,1693300,19.8681419966145,19.9905150665452,19.6671005245854,19.9205875980134,1937207.2640994,0.0,1.0
2009-08-31,22.11,22.34,21.9,22.25,1298600,19.3262041154926,19.5272455875217,19.1426445105964,19.4485771854233,1485653.66630809,0.0,1.0
2009-09-01,21.77,22.46,21.71,22.19,2174500,19.0290123742322,19.6321367903195,18.9765667728333,19.3961315840244,2487720.54319031,0.0,1.0
2009-09-02,21.82,21.88,21.56,21.74,1679300,19.0727170420646,19.1251626434635,18.845452769336,19.0027895735327,1921190.66828213,0.0,1.0
2009-09-03,21.71,21.96,21.65,21.96,1684700,18.9765667728333,19.1950901119953,18.9241211714344,19.1950901119953,1927368.49809736,0.0,1.0
2009-09-04,21.62,21.67,21.42,21.58,1803200,18.8978983707349,18.9416030385673,18.7230796994053,18.862934636469,2062937.54126502,0.0,1.0
2009-09-08,22.02,22.26,21.98,22.07,2799000,19.2475357133942,19.4573181189898,19.2125719791283,19.2912403812266,3202175.12089662,0.0,1.0
2009-09-09,22.11,22.32,22.02,22.15,2264600,19.3262041154926,19.5097637203887,19.2475357133942,19.3611678497585,2590798.77770005,0.0,1.0
2009-09-10,22.23,22.23,21.88,21.94,1568600,19.4310953182904,19.4310953182904,19.1251626434635,19.1776082448624,1794545.15706982,0.0,1.0
2009-09-11,21.94,22.4,21.69,22.4,1647700,19.1776082448624,19.5796911889206,18.9590849057003,19.5796911889206,1885038.92343742,0.0,1.0
2009-09-14,21.82,21.86,21.66,21.71,1505200,19.0727170420646,19.1076807763305,18.9328621050009,18.9765667728333,1722012.85886873,0.0,1.0
2009-09-15,22.33,22.38,21.75,21.89,2333600,19.5185046539552,19.5622093217876,19.0115305070992,19.13390357703,2669737.71422805,0.0,1.0
2009-09-16,22.62,22.66,22.3,22.4,2035200,19.7719917273832,19.8069554616491,19.4922818532557,19.5796911889206,2328355.41480842,0.0,1.0
2009-09-17,22.63,22.79,22.51,22.66,1327400,19.7807326609496,19.9205875980134,19.6758414581519,19.8069554616491,1518602.09198934,0.0,1.0
2009-09-18,22.4325,22.7,22.38,22.68,1553000,19.6080992230116,19.841919195915,19.5622093217876,19.8244373287821,1776698.09315914,0.0,1.0
2009-09-21,21.94,22.16,21.82,22.16,1805400,19.1776082448624,19.369908783325,19.0727170420646,19.369908783325,2065454.43489344,0.0,1.0
2009-09-22,22.3,22.33,22.12,22.33,1926600,19.4922818532557,19.5185046539552,19.3349450490591,19.5185046539552,2204112.39296871,0.0,1.0
2009-09-23,21.8,22.3,21.78,22.3,1487600,19.0552351749316,19.4922818532557,19.0377533077986,19.4922818532557,1701877.7098413,0.0,1.0
2009-09-24,21.52,21.77,21.32,21.76,1982500,18.8104890350701,19.0290123742322,18.6356703637405,19.0202714406657,2268064.37198197,0.0,1.0
2009-09-25,21.35,21.558,21.2209,21.42,1543100,18.6618931644399,18.8437045826227,18.5490477120966,18.7230796994053,1765372.07183121,0.0,1.0
2009-09-28,21.54,21.621,21.295,21.32,1144800,18.8279709022031,18.8987724640916,18.6138180298243,18.6356703637405,1309699.92082974,0.0,1.0
2009-09-29,21.46,21.66,21.37,21.5,1323200,18.7580434336712,18.9328621050009,18.6793750315729,18.7930071679371,1513797.11324416,0.0,1.0
2009-09-30,22.06,22.18,21.35,21.61,2136300,19.2824994476602,19.3873906504579,18.6618931644399,18.8891574371684,2444018.11746031,0.0,1.0
2009-10-01,21.9214,22.24,21.7977,22.24,2257800,19.1613501084287,19.4398362518568,19.0532247602113,19.4398362518568,2583019.2883031,0.0,1.0
2009-10-02,21.7,21.928,21.62,21.69,1334200,18.9678258392668,19.1671191245826,18.8978983707349,18.9590849057003,1526381.5813863,0.0,1.0
2009-10-05,22.4,22.4,21.46,21.69,1520300,19.5796911889206,19.5796911889206,18.7580434336712,18.9590849057003,1739287.90150022,0.0,1.0
2009-10-06,22.13,22.5199,22.13,22.2,2322300,19.3436859826255,19.6844949823827,19.3436859826255,19.4048725175909,2656810.0333184,0.0,1.0
2009-10-07,22.17,22.37,21.92,22.27,1932000,19.3786497168915,19.5534683882211,19.1601263777294,19.4660590525563,2210290.22278394,0.0,1.0
2009-10-08,22.61,22.85,22.17,22.2,1875300,19.7632507938167,19.9730331994123,19.3786497168915,19.4048725175909,2145423.00972398,0.0,1.0
2009-10-09,22.7,22.82,22.5101,22.73,1188000,19.841919195915,19.9468103987128,19.6759288674875,19.8681419966145,1359122.55935162,0.0,1.0
2009-10-12,23.16,23.28,23.07,23.07,1798600,20.2440021399732,20.348893342771,20.1653337378749,20.1653337378749,2057674.94549648,0.0,1.0
2009-10-13,23.42,23.48,23.1384,23.31,1819500,20.4712664127018,20.5237120141007,20.2251217234696,20.3751161434705,2081585.43496655,0.0,1.0
2009-10-14,23.6,23.64,23.51,23.57,1841000,20.6286032168984,20.6635669511644,20.5499348148001,20.602380416199,2106182.34997166,0.0,1.0
2009-10-15,23.84,23.86,23.43,23.55,2579200,20.838385622494,20.855867489627,20.4800073462682,20.584898549066,2950714.5665654,0.0,1.0
2009-10-16,23.9,23.98,23.68,23.85,1767100,20.8908312238929,20.9607586924248,20.6985306854303,20.8471265560605,2021637.60490761,0.0,1.0
2009-10-19,24.24,24.31,23.86,23.92,2012600,21.1880229651533,21.2492095001187,20.855867489627,20.9083130910259,2302500.05298911,0.0,1.0
2009-10-20,24.09,24.33,23.94,24.33,2164200,21.0569089616561,21.2666913672517,20.9257949581588,21.2666913672517,2475936.90483903,0.0,1.0
2009-10-21,24.6,24.9,24.02,24.08,2042400,21.5026965735467,21.7649245805412,20.9957224266907,21.0481680280896,2336592.52122874,0.0,1.0
2009-10-22,24.8,24.82,24.44,24.65,1799600,21.6775152448763,21.6949971120093,21.362841636483,21.5464012413791,2058818.98805486,0.0,1.0
2009-10-23,24.71,24.96,24.57,24.92,1617200,21.598846842778,21.81737018194,21.4764737728472,21.7824064476741,1850145.62540693,0.0,1.0
2009-10-26,24.26,25.018,24.11,24.89,1885800,21.2055048322863,21.8680675966256,21.074390828789,21.7561836469747,2157435.45658693,0.0,1.0
2009-10-27,24.09,24.32,23.97,24.32,3855800,21.0569089616561,21.2579504336852,20.9520177588583,21.2579504336852,4411199.29658919,0.0,1.0
2009-10-28,23.47,23.9701,23.47,23.86,3014200,20.5149710805342,20.952105168194,20.5149710805342,20.855867489627,3448373.07945929,0.0,1.0
2009-10-29,24.2,24.27,23.75,23.75,2377800,21.1530592308874,21.2142457658528,20.7597172203957,20.7597172203957,2720304.39530831,0.0,1.0
2009-10-30,23.585,24.05,23.53,24.02,2278200,20.6154918165487,21.0219452273902,20.5674166819331,20.9957224266907,2606357.75649399,0.0,1.0
2009-11-02,24.0,24.0,23.55,23.59,2008500,20.9782405595577,20.9782405595577,20.584898549066,20.619862283332,2297809.47849977,0.0,1.0
2009-11-03,24.34,24.3981,23.7,23.8,2419900,21.2754323008181,21.3262171248394,20.7160125525633,20.8034218882281,2768468.58701598,0.0,1.0
2009-11-04,24.32,24.61,24.28,24.48,3456400,21.2579504336852,21.5114375071132,21.2229866994192,21.3978053707489,3954268.6987735,0.0,1.0
2009-11-05,24.19,24.3975,24.15,24.32,1924500,21.1443182973209,21.3256926688254,21.109354563055,21.2579504336852,2201709.90359612,0.0,1.0
2009-11-06,23.76,24.13,23.665,23.94,2483500,20.7684581539622,21.091872695922,20.6854192850806,20.9257949581588,2841229.69372873,0.0,1.0
2009-11-09,24.15,24.23,24.01,24.06,1809600,21.109354563055,21.1792820315868,20.9869814931242,21.0306861609566,2070259.41363862,0.0,1.0
2009-11-10,24.03,24.3,23.79,24.26,2451700,21.0044633602572,21.2404685665522,20.7946809546616,21.2055048322863,2804849.14037235,0.0,1.0
2009-11-11,24.19,24.36,24.06,24.29,1383500,21.1443182973209,21.2929141679511,21.0306861609566,21.2317276329857,1582782.87951428,0.0,1.0
2009-11-12,23.83,24.14,23.78,24.06,2308200,20.8296446889275,21.1006136294885,20.7859400210951,21.0306861609566,2640679.03324529,0.0,1.0
2009-11-13,23.81,23.93,23.611,23.81,1058400,20.8121628217946,20.9170540245924,20.6382182438216,20.8121628217946,1210854.64378598,0.0,1.0
2009-11-16,24.5,24.64,24.01,24.06,1080900,21.4152872378819,21.5376603078126,20.9869814931242,21.0306861609566,1236595.60134946,0.0,1.0
2009-11-17,24.62,24.7,24.39,24.51,2245400,21.5201784406796,21.5901059092115,21.3191369686506,21.4240281714483,2568833.16057923,0.0,1.0
2009-11-18,24.64,24.93,24.51,24.85,3365300,21.5376603078126,21.7911473812406,21.4240281714483,21.7212199127087,3850046.42170538,0.0,1.0
2009-11-19,24.29,24.51,24.1,24.51,1484900,21.2317276329857,21.4240281714483,21.0656498952226,21.4240281714483,1698788.79493369,0.0,1.0
2009-11-20,24.26,24.35,24.05,24.11,4630100,21.2055048322863,21.2841732343846,21.0219452273902,21.074390828789,5297031.44954033,0.0,1.0
2009-11-23,24.37,24.78,24.26,24.72,2014600,21.3016551015176,21.6600333777434,21.2055048322863,21.6075877763445,2304788.13810586,0.0,1.0
2009-11-24,24.09,24.37,23.96,24.32,2632700,21.0569089616561,21.3016551015176,20.9432768252918,21.2579504336852,3011920.84343855,0.0,1.0
2009-11-25,24.67,24.7,24.15,24.24,1799700,21.5638831085121,21.5901059092115,21.109354563055,21.1880229651533,2058933.39231069,0.0,1.0
2009-11-27,24.39,24.46,23.73,23.79,1416200,21.3191369686506,21.3803235036159,20.7422353532627,20.7946809546616,1620193.07117319,0.0,1.0
2009-11-30,24.66,24.78,24.2,24.28,3340900,21.5551421749456,21.6600333777434,21.1530592308874,21.2229866994192,3822131.78328098,0.0,1.0
2009-12-01,24.84,25.06,24.84,24.92,2594000,21.7124789791423,21.9047795176049,21.7124789791423,21.7824064476741,2967646.39642937,0.0,1.0
2009-12-02,24.67,24.96,24.59,24.91,3084400,21.5638831085121,21.81737018194,21.4939556399802,21.7736655141076,3528684.86705734,0.0,1.0
2009-12-03,24.65,24.858,24.59,24.71,1631900,21.5464012413791,21.7282126595619,21.4939556399802,21.598846842778,1866963.05101507,0.0,1.0
2009-12-04,24.45,24.94,24.31,24.88,3607400,21.3715825700494,21.7998883148071,21.2492095001187,21.7474427134082,4127019.12508841,0.0,1.0
2009-12-07,24.23,24.4995,24.16,24.2,2023600,21.1792820315868,21.4148501912035,21.1180954966215,21.1530592308874,2315084.52113126,0.0,1.0
2009-12-08,23.99,24.19,23.9281,24.19,1906900,20.9694996259913,21.1443182973209,20.9153932472147,21.1443182973209,2181574.75456868,0.0,1.0
2009-12-09,23.69,24.08,23.39,24.0,2277800,20.7072716189968,21.0481680280896,20.4450436120023,20.9782405595577,2605900.13947063,0.0,1.0
2009-12-10,23.56,23.66,23.32,23.55,2051600,20.5936394826325,20.6810488182973,20.3838570770369,20.584898549066,2347117.71276581,0.0,1.0
2009-12-11,23.68,23.68,23.402,23.64,2280700,20.6985306854303,20.6985306854303,20.4555327322821,20.6635669511644,2609217.86288993,0.0,1.0
2009-12-14,23.81,23.86,23.693,23.75,2782900,20.8121628217946,20.855867489627,20.7098938990667,20.7597172203957,3183756.03570674,0.0,1.0
2009-12-15,23.7,23.89,23.7,23.81,2935200,20.7160125525633,20.8820902903264,20.7160125525633,20.8121628217946,3357993.71734752,0.0,1.0
2009-12-16,24.11,24.18,23.8801,23.89,1447200,21.074390828789,21.1355773637544,20.8734367660956,20.8820902903264,1655658.39048288,0.0,1.0
2009-12-17,23.74,23.95,23.62,23.9,1646600,20.7509762868292,20.9345358917253,20.6460850840314,20.8908312238929,1883780.47662321,0.0,1.0
2009-12-18,23.84,24.0499,23.69,23.98,2143000,20.838385622494,21.0218578180545,20.7072716189968,20.9607586924248,2451683.20260145,0.0,1.0
2009-12-21,23.61,24.07,23.61,24.01,1138300,20.6373441504649,21.0394270945231,20.6373441504649,20.9869814931242,1302263.64420029,0.0,1.0
2009-12-22,23.78,23.87,23.4515,23.67,2165800,20.7859400210951,20.8646084231935,20.4988003534362,20.6897897518638,2477767.37293244,0.0,1.0
2009-12-23,24.2,24.26,23.86,23.86,1465200,21.1530592308874,21.2055048322863,20.855867489627,20.855867489627,1676251.15653366,0.0,1.0
2009-12-24,24.34,24.37,24.23,24.23,882900,21.2754323008181,21.3016551015176,21.1792820315868,21.1792820315868,1010075.17479086,0.0,1.0
2009-12-28,24.77,24.8,24.67,24.76,1932500,21.6512924441769,21.6775152448763,21.5638831085121,21.6425515106104,2210862.24406313,0.0,1.0
2009-12-29,24.72,24.85,24.5801,24.85,2252400,21.6075877763445,21.7212199127087,21.4853021157494,21.7212199127087,2576841.45848786,0.0,1.0
2009-12-30,24.69,24.8,24.6,24.72,1420400,21.581364975645,21.6775152448763,21.5026965735467,21.6075877763445,1624998.04991838,0.0,1.0
2009-12-31,24.62,24.89,24.6,24.89,1649600,21.5201784406796,21.7561836469747,21.5026965735467,21.7561836469747,1887212.60429834,0.0,1.0
2010-01-04,25.24,25.24,25.072,25.17,2046900,22.0621163218016,22.0621163218016,21.9152686378847,22.0009297868362,2341740.71274143,0.0,1.0
2010-01-05,25.27,25.325,25.115,25.27,2335400,22.088339122501,22.1364142571167,21.9528546522205,22.088339122501,2671796.99083314,0.0,1.0
2010-01-06,25.72,25.73,25.3,25.4,2262600,22.4816811329927,22.4904220665592,22.1145619232005,22.2019712588653,2588510.69258331,0.0,1.0
2010-01-07,25.4,25.65,25.4,25.63,1604100,22.2019712588653,22.4204945980273,22.2019712588653,22.4030127308944,1835158.66789219,0.0,1.0
2010-01-08,25.38,25.48,25.2301,25.34,1565300,22.1844893917323,22.2718987273971,22.0534627975707,22.1495256574664,1790769.81662718,0.0,1.0
2010-01-11,25.3,25.59,25.2628,25.57,1493800,22.1145619232005,22.3680489966284,22.0820456503331,22.3505671294955,1708970.77370323,0.0,1.0
2010-01-12,24.76,25.11,24.62,25.0502,3256300,21.6425515106104,21.9484841854373,21.5201784406796,21.8962134027097,3725345.78284231,0.0,1.0
2010-01-13,24.78,24.81,24.33,24.63,3565200,21.6600333777434,21.6862561784428,21.2666913672517,21.5289193742461,4078740.5291249,0.0,1.0
2010-01-14,24.65,24.86,24.55,24.82,1622200,21.5464012413791,21.7299608462752,21.4589919057143,21.6949971120093,1855865.83819881,0.0,1.0
2010-01-15,24.37,24.61,24.3,24.59,1427200,21.3016551015176,21.5114375071132,21.2404685665522,21.4939556399802,1632777.53931534,0.0,1.0
2010-01-19,24.53,24.53,24.1,24.18,2316500,21.4415100385813,21.4415100385813,21.0656498952226,21.1355773637544,2650174.58647982,0.0,1.0
2010-01-20,24.07,24.22,23.94,24.21,1848500,21.0394270945231,21.1705410980204,20.9257949581588,21.1618001644539,2114762.66915948,0.0,1.0
2010-01-21,23.77,24.23,23.72,24.14,2452400,20.7771990875286,21.1792820315868,20.7334944196962,21.1006136294885,2805649.97016322,0.0,1.0
2010-01-22,23.52,23.71,23.36,23.63,3609600,20.5586757483666,20.7247534861297,20.4188208113029,20.6548260175979,4129536.01871683,0.0,1.0
2010-01-25,23.63,23.68,23.48,23.49,1718100,20.6548260175979,20.6985306854303,20.5237120141007,20.5324529476671,1965579.51954715,0.0,1.0
2010-01-26,23.37,23.55,23.25,23.27,1403100,20.4275617448694,20.584898549066,20.3226705420716,20.3401524092045,1605206.11365846,0.0,1.0
2010-01-27,23.03,23.35,22.86,23.24,2082100,20.1303700036089,20.4100798777364,19.9817741329787,20.3139296085051,2382011.0107963,0.0,1.0
2010-01-28,22.95,23.11,22.75,23.07,1344900,20.0604425350771,20.2002974721408,19.8856238637474,20.1653337378749,1538622.83676093,0.0,1.0
2010-01-29,22.69,23.12,22.66,23.03,2810100,19.8331782623485,20.2090384057073,19.8069554616491,20.1303700036089,3214873.9932946,0.0,1.0
2010-02-01,23.24,23.24,22.75,22.83,2807600,20.3139296085051,20.3139296085051,19.8856238637474,19.9555513322793,3212013.88689865,0.0,1.0
2010-02-02,23.74,23.77,23.26,23.31,13788100,20.7509762868292,20.7771990875286,20.331411475638,20.3751161434705,15774173.1991549,0.0,1.0
2010-02-03,23.45,23.77,23.43,23.65,4795500,20.4974892134012,20.7771990875286,20.4800073462682,20.6723078847309,5486256.08869586,0.0,1.0
2010-02-04,22.67,23.23,22.61,23.2,4453900,19.8156963952156,20.3051886749386,19.7632507938167,20.2789658742391,5095451.15075434,0.0,1.0
2010-02-05,22.38,22.6801,21.83,22.6,11514400,19.5622093217876,19.8245247381177,19.0814579756311,19.7545098602502,13172963.6341736,0.0,1.0
2010-02-08,22.39,22.57,22.25,22.38,1608100,19.5709502553541,19.7282870595508,19.4485771854233,19.5622093217876,1839734.8381257,0.0,1.0
2010-02-09,22.79,22.93,22.48,22.57,2047300,19.9205875980134,20.0429606679441,19.6496186574524,19.7282870595508,2342198.32976478,0.0,1.0
2010-02-10,22.88,23.06,22.52,23.06,1842300,19.9992560001117,20.1565928043084,19.6845823917183,20.1565928043084,2107669.60529755,0.0,1.0
2010-02-11,23.15,23.24,22.76,22.92,1727000,20.2352612064067,20.3139296085051,19.8943647973139,20.0342197343776,1975761.4983167,0.0,1.0
2010-02-12,23.02,23.02,22.72,22.9,1374300,20.1216290700425,20.1216290700425,19.859401063048,20.0167378672447,1572257.68797721,0.0,1.0
2010-02-16,23.72,23.736,23.375,23.39,1398600,20.7334944196962,20.7474799134026,20.4319322116526,20.4450436120023,1600057.92214577,0.0,1.0
2010-02-17,23.6,23.74,23.48,23.7,1526800,20.6286032168984,20.7509762868292,20.5237120141007,20.7160125525633,1746724.17812967,0.0,1.0
2010-02-18,23.81,23.84,23.59,23.69,1311900,20.8121628217946,20.838385622494,20.619862283332,20.7072716189968,1500869.4323345,0.0,1.0
2010-02-19,23.95,24.0,23.6,23.67,1729200,20.9345358917253,20.9782405595577,20.6286032168984,20.6897897518638,1978278.39194513,0.0,1.0
2010-02-22,23.82,23.98,23.74,23.95,1796300,20.8209037553611,20.9607586924248,20.7509762868292,20.9345358917253,2055043.64761221,0.0,1.0
2010-02-23,23.43,23.67,23.39,23.61,1833000,20.4800073462682,20.6897897518638,20.4450436120023,20.6373441504649,2097030.00950464,0.0,1.0
2010-02-24,23.62,23.675,23.36,23.47,1581200,20.6460850840314,20.6941602186471,20.4188208113029,20.5149710805342,1808960.09330537,0.0,1.0
2010-02-25,23.22,23.27,23.01,23.15,1383700,20.2964477413721,20.3401524092045,20.112888136476,20.2352612064067,1583011.68802595,0.0,1.0
2010-02-26,23.63,23.63,23.29,23.29,1536900,20.6548260175979,20.6548260175979,20.3576342763375,20.3576342763375,1758279.00796927,0.0,1.0
2010-03-01,23.39,23.79,23.28,23.73,2366400,20.4450436120023,20.7946809546616,20.348893342771,20.7422353532627,2707262.31014282,0.0,1.0
2010-03-02,23.64,23.7863,23.46,23.48,1425800,20.6635669511644,20.791446809242,20.5062301469677,20.5237120141007,1631175.87973361,0.0,1.0
2010-03-03,23.87,23.98,23.63,23.71,1972000,20.8646084231935,20.9607586924248,20.6548260175979,20.7247534861297,2256051.92511901,0.0,1.0
2010-03-04,23.66,23.8285,23.5638,23.77,1841300,20.6810488182973,20.8283335488926,20.5969610373878,20.7771990875286,2106525.56273917,0.0,1.0
2010-03-05,23.94,24.02,23.82,23.85,1384000,20.9257949581588,20.9957224266907,20.8209037553611,20.8471265560605,1583354.90079347,0.0,1.0
2010-03-08,23.91,24.04,23.752,24.04,1450800,20.8995721574594,21.0132042938237,20.761465407109,21.0132042938237,1659776.94369303,0.0,1.0
2010-03-09,23.65,23.85,23.65,23.69,2064000,20.6723078847309,20.8471265560605,20.6723078847309,20.7072716189968,2361303.84048967,0.0,1.0
2010-03-10,23.72,23.99,23.5,23.65,1705400,20.7334944196962,20.9694996259913,20.5411938812336,20.6723078847309,1951050.17905577,0.0,1.0
2010-03-11,23.66,23.6899,23.53,23.62,1438400,20.6810488182973,20.7071842096611,20.5674166819331,20.6460850840314,1645590.81596917,0.0,1.0
2010-03-12,23.52,23.77,23.42,23.74,1669300,20.5586757483666,20.7771990875286,20.4712664127018,20.7509762868292,1909750.24269836,0.0,1.0
2010-03-15,23.24,23.39,23.11,23.38,1817600,20.3139296085051,20.4450436120023,20.2002974721408,20.4363026784358,2079411.75410564,0.0,1.0
2010-03-16,23.55,23.68,23.42,23.47,1549700,20.584898549066,20.6985306854303,20.4712664127018,20.5149710805342,1772922.7527165,0.0,1.0
2010-03-17,23.76,23.879,23.58,23.71,2185600,20.7684581539622,20.8724752634033,20.6111213497655,20.7247534861297,2500419.41558829,0.0,1.0
2010-03-18,23.71,23.7783,23.61,23.74,1524900,20.7247534861297,20.7844540623888,20.6373441504649,20.7509762868292,1744550.49726876,0.0,1.0
2010-03-19,23.42,23.7,23.26,23.7,1576900,20.4712664127018,20.7160125525633,20.331411475638,20.7160125525633,1804040.71030434,0.0,1.0
2010-03-22,23.42,23.46,22.99,23.07,3003900,20.4712664127018,20.5062301469677,20.095406269343,20.1653337378749,3436589.44110801,0.0,1.0
2010-03-23,23.32,23.47,23.24,23.33,1647200,20.3838570770369,20.5149710805342,20.3139296085051,20.3925980106034,1884466.90215824,0.0,1.0
2010-03-24,23.06,23.16,22.98,23.05,1622700,20.1565928043084,20.2440021399732,20.0866653357765,20.1478518707419,1856437.859478,0.0,1.0
2010-03-25,22.93,23.23,22.91,23.21,3071500,20.0429606679441,20.3051886749386,20.0254788008112,20.2877068078056,3513926.71805429,0.0,1.0
2010-03-26,22.97,23.11,22.88,23.06,1626500,20.0779244022101,20.2002974721408,19.9992560001117,20.1565928043084,1860785.22119983,0.0,1.0
2010-03-29,23.49,23.5699,23.24,23.25,2449500,20.5324529476671,20.6022930068633,20.3139296085051,20.3226705420716,2802332.24674393,0.0,1.0
2010-03-30,23.54,23.58,23.4,23.52,1091300,20.5761576154996,20.6111213497655,20.4537845455688,20.5586757483666,1248493.64395658,0.0,1.0
2010-03-31,23.52,23.7105,23.45,23.64,1193900,20.5586757483666,20.7251905328081,20.4974892134012,20.6635669511644,1365872.41044604,0.0,1.0
2010-04-01,23.98,24.01,23.74,23.79,1665900,20.9607586924248,20.9869814931242,20.7509762868292,20.7946809546616,1905860.49799988,0.0,1.0
2010-04-05,24.36,24.3799,24.13,24.13,1723500,21.2929141679511,21.3103086257484,21.091872695922,21.091872695922,1971757.34936238,0.0,1.0
2010-04-06,24.34,24.45,24.25,24.31,1609500,21.2754323008181,21.3715825700494,21.1967638987198,21.2492095001187,1841336.49770743,0.0,1.0
2010-04-07,24.25,24.45,24.1674,24.33,1542500,21.1967638987198,21.3715825700494,21.1245637874607,21.2666913672517,1764685.64629619,0.0,1.0
2010-04-08,24.21,24.23,24.05,24.11,1069800,21.1618001644539,21.1792820315868,21.0219452273902,21.074390828789,1223896.72895148,0.0,1.0
2010-04-09,24.26,24.3877,24.15,24.31,987900,21.2055048322863,21.3171265539303,21.109354563055,21.2492095001187,1130199.64342042,0.0,1.0
2010-04-12,24.24,24.53,24.21,24.41,1300100,21.1880229651533,21.4415100385813,21.1618001644539,21.3366188357835,1487369.73014565,0.0,1.0
2010-04-13,24.33,24.4,24.041,24.32,860200,21.2666913672517,21.327877902217,21.0140783871803,21.2579504336852,984105.408715706,0.0,1.0
2010-04-14,24.61,24.71,24.39,24.49,1454500,21.5114375071132,21.598846842778,21.3191369686506,21.4065463043154,1664009.90115903,0.0,1.0
2010-04-15,24.7,24.72,24.57,24.66,2087200,21.5901059092115,21.6075877763445,21.4764737728472,21.5551421749456,2387845.62784402,0.0,1.0
2010-04-16,24.25,24.61,24.1,24.55,1506500,21.1967638987198,21.5114375071132,21.0656498952226,21.4589919057143,1723500.11419462,0.0,1.0
2010-04-19,23.94,24.07,23.75,24.07,2749500,20.9257949581588,21.0394270945231,20.7597172203957,21.0394270945231,3145545.01425697,0.0,1.0
2010-04-20,24.13,24.23,24.03,24.07,1977900,21.091872695922,21.1792820315868,21.0044633602572,21.0394270945231,2262801.77621344,0.0,1.0
2010-04-21,24.25,24.368,24.0,24.22,1687400,21.1967638987198,21.2999069148043,20.9782405595577,21.1705410980204,1930457.41300498,0.0,1.0
2010-04-22,24.31,24.31,23.93,24.05,1618300,21.2492095001187,21.2492095001187,20.9170540245924,21.0219452273902,1851404.07222114,0.0,1.0
2010-04-23,24.47,24.5,24.1181,24.16,1137100,21.3890644371824,21.4152872378819,21.0814709849779,21.1180954966215,1300890.79313024,0.0,1.0
2010-04-26,24.35,24.568,24.3337,24.52,925700,21.2841732343846,21.4747255861339,21.2699255126713,21.4327691050148,1059040.19628939,0.0,1.0
2010-04-27,23.98,24.4,23.93,24.22,1517700,20.9607586924248,21.327877902217,20.9170540245924,21.1705410980204,1736313.39084844,0.0,1.0
2010-04-28,24.06,24.14,23.88,24.03,1620000,21.0306861609566,21.1006136294885,20.8733493567599,21.0044633602572,1853348.94457039,0.0,1.0
2010-04-29,24.25,24.37,24.22,24.29,1316600,21.1967638987198,21.3016551015176,21.1705410980204,21.2317276329857,1506246.43235887,0.0,1.0
2010-04-30,24.44,24.49,24.23,24.4,2476400,21.362841636483,21.4065463043154,21.1792820315868,21.327877902217,2833106.99156426,0.0,1.0
2010-05-03,24.56,24.66,24.451,24.49,2355800,21.4677328392808,21.5551421749456,21.3724566634061,21.4065463043154,2695135.45902402,0.0,1.0
2010-05-04,23.9,24.32,23.8778,24.28,2435900,20.8908312238929,21.2579504336852,20.8714263513753,21.2229866994192,2786773.26795,0.0,1.0
2010-05-05,23.36,23.58,23.11,23.18,7516400,20.4188208113029,20.6111213497655,20.2002974721408,20.2614840071062,8599081.48578322,0.0,1.0
2010-05-06,22.8999,23.32,22.55,23.17,3574100,20.016650457909,20.3838570770369,19.7108051924178,20.2527430735397,4088922.50789446,0.0,1.0
2010-05-07,22.78,22.91,22.5,22.79,3752200,19.9118466644469,20.0254788008112,19.6671005245854,19.9205875980134,4292676.48754136,0.0,1.0
2010-05-10,23.22,23.3499,23.04,23.28,2334400,20.2964477413721,20.4099924684007,20.1391109371754,20.348893342771,2670652.94827476,0.0,1.0
2010-05-11,23.18,23.28,23.02,23.02,1730400,20.2614840071062,20.348893342771,20.1216290700425,20.1216290700425,1979651.24301518,0.0,1.0
2010-05-12,23.37,23.5,23.19,23.36,1831900,20.4275617448694,20.5411938812336,20.2702249406727,20.4188208113029,2095771.56269042,0.0,1.0
2010-05-13,23.17,23.41,23.17,23.31,1337600,20.2527430735397,20.4625254791353,20.2527430735397,20.3751161434705,1530271.32608478,0.0,1.0
2010-05-14,22.58,23.0,22.48,23.0,1702200,19.7370279931172,20.1041472029095,19.6496186574524,20.1041472029095,1947389.24286896,0.0,1.0
2010-05-17,21.94,22.5,21.87,22.42,2636100,19.1776082448624,19.6671005245854,19.116421709897,19.5971730560535,3015810.58813703,0.0,1.0
2010-05-18,21.91,22.31,21.85,22.3,1979100,19.1513854441629,19.5010227868222,19.098939842764,19.4922818532557,2264174.62728349,0.0,1.0
2010-05-19,21.71,21.79,21.41,21.71,4000900,18.9765667728333,19.0464942413651,18.7143387658388,18.9765667728333,4577199.87180966,0.0,1.0
2010-05-20,21.26,21.4386,21.02,21.24,3071500,18.5832247623416,18.7393378358389,18.373442356746,18.5657428952086,3513926.71805428,0.0,1.0
2010-05-21,21.48,21.65,21.13,21.19,3529200,18.7755253008042,18.9241211714344,18.4695926259773,18.5220382273762,4037554.99702333,0.0,1.0
2010-05-24,21.46,21.6,21.41,21.51,2873300,18.7580434336712,18.880416503602,18.7143387658388,18.8017481015036,3287177.48298401,0.0,1.0
2010-05-25,21.29,21.29,20.84,20.93,2565700,18.609447563041,18.609447563041,18.2161055525493,18.2947739546476,2935269.99202731,0.0,1.0
2010-05-26,21.52,21.68,21.43,21.43,1614200,18.8104890350701,18.9503439721338,18.7318206329718,18.7318206329718,1846713.4977318,0.0,1.0
2010-05-27,22.15,22.17,21.78,21.79,2069500,19.3611678497585,19.3786497168915,19.0377533077986,19.0464942413651,2367596.07456075,0.0,1.0
2010-05-28,21.96,22.17,21.75,22.06,2489300,19.1950901119953,19.3786497168915,19.0115305070992,19.2824994476602,2847865.14056733,0.0,1.0
2010-06-01,21.55,22.08,21.55,21.76,3618300,18.8367118357696,19.2999813147931,18.8367118357696,19.0202714406657,4139489.1889747,0.0,1.0
2010-06-02,21.81,21.86,21.54,21.64,1395800,19.0639761084981,19.1076807763305,18.8279709022031,18.9153802378679,1596854.60298231,0.0,1.0
2010-06-03,21.93,21.95,21.61,21.8,1162900,19.1688673112959,19.1863491784288,18.8891574371684,19.0552351749316,1330407.09113636,0.0,1.0
2010-06-04,21.25,21.69,21.2175,21.68,2423300,18.5744838287751,18.9590849057003,18.546075794684,18.9503439721338,2772358.33171445,0.0,1.0
2010-06-07,21.29,21.469,21.171,21.2,1406100,18.609447563041,18.765910273881,18.5054304535999,18.5307791609427,1608638.24133359,0.0,1.0
2010-06-08,21.46,21.49,21.2743,21.36,3121500,18.7580434336712,18.7842662343707,18.5957242973416,18.6706340980064,3571128.84597313,0.0,1.0
2010-06-09,21.56,21.75,21.54,21.66,1570000,18.845452769336,19.0115305070992,18.8279709022031,18.9328621050009,1796146.81665155,0.0,1.0
2010-06-10,21.92,21.99,21.74,21.8,1341100,19.1601263777294,19.2213129126948,19.0027895735327,19.0552351749316,1534275.4750391,0.0,1.0
2010-06-11,21.95,21.95,21.7,21.8,2334000,19.1863491784288,19.1863491784288,18.9678258392668,19.0552351749316,2670195.33125141,0.0,1.0
2010-06-14,22.01,22.2319,21.95,22.13,1647200,19.2387947798277,19.432756095668,19.1863491784288,19.3436859826255,1884466.90215824,0.0,1.0
2010-06-15,22.38,22.43,22.09,22.16,1778600,19.5622093217876,19.60591398962,19.3087222483596,19.369908783325,2034794.09432894,0.0,1.0
2010-06-16,22.43,22.51,22.22,22.32,1320600,19.60591398962,19.6758414581519,19.4223543847239,19.5097637203887,1510822.60259238,0.0,1.0
2010-06-17,22.44,22.58,22.36,22.57,1183100,19.6146549231865,19.7370279931172,19.5447274546546,19.7282870595508,1353516.75081557,0.0,1.0
2010-06-18,22.4,22.52,22.3,22.37,1929900,19.5796911889206,19.6845823917183,19.4922818532557,19.5534683882211,2207887.73341135,0.0,1.0
2010-06-21,22.31,22.77,22.24,22.74,1081100,19.5010227868222,19.9031057308804,19.4398362518568,19.876882930181,1236824.40986114,0.0,1.0
2010-06-22,22.26,22.45,22.23,22.38,1540300,19.4573181189898,19.623395856753,19.4310953182904,19.5622093217876,1762168.75266776,0.0,1.0
2010-06-23,21.89,22.16,21.85,22.16,1179500,19.13390357703,19.369908783325,19.098939842764,19.369908783325,1349398.19760541,0.0,1.0
2010-06-24,21.94,22.0301,21.83,21.99,1196000,19.1776082448624,19.2563640562964,19.0814579756311,19.2213129126948,1368274.89981863,0.0,1.0
2010-06-25,22.34,22.39,22.04,22.14,1452700,19.5272455875217,19.5709502553541,19.2650175805272,19.352426916192,1661950.62455395,0.0,1.0
2010-06-28,22.1,22.2799,22.08,22.25,3621500,19.3174631819261,19.4747125767871,19.2999813147931,19.4485771854233,4143150.12516151,0.0,1.0
2010-06-29,21.49,21.71,21.44,21.7,1756400,18.7842662343707,18.9765667728333,18.7405615665382,18.9678258392668,2009396.34953297,0.0,1.0
2010-06-30,21.57,21.8,21.4681,21.52,5303500,18.8541937029025,19.0552351749316,18.7651235898601,18.8104890350701,6067429.70835127,0.0,1.0
2010-07-01,21.24,21.48,21.08,21.47,1622700,18.5657428952086,18.7755253008042,18.4258879581449,18.7667843672377,1856437.859478,0.0,1.0
2010-07-02,21.2,21.37,21.1,21.32,1682600,18.5307791609427,18.6793750315729,18.4433698252778,18.6356703637405,1924966.00872477,0.0,1.0
2010-07-06,21.26,21.6,21.17,21.47,1373000,18.5832247623416,18.880416503602,18.5045563602432,18.7667843672377,1570770.43265132,0.0,1.0
2010-07-07,21.74,21.74,21.36,21.36,1319600,19.0027895735327,19.0027895735327,18.6706340980064,18.6706340980064,1509678.560034,0.0,1.0
2010-07-08,21.94,21.97,21.64,21.83,1514200,19.1776082448624,19.2038310455618,18.9153802378679,19.0814579756311,1732309.24189412,0.0,1.0
2010-07-09,21.98,22.03,21.82,21.9,1278200,19.2125719791283,19.2562766469607,19.0727170420646,19.1426445105964,1462315.1981172,0.0,1.0
2010-07-12,21.73,21.91,21.6463,21.85,702300,18.9940486399662,19.1513854441629,18.9208870260148,19.098939842764,803461.088748015,0.0,1.0
2010-07-13,22.08,22.13,22.0,22.04,1164400,19.2999813147931,19.3436859826255,19.2300538462613,19.2650175805272,1332123.15497393,0.0,1.0
2010-07-14,22.04,22.25,21.958,22.06,1135500,19.2650175805272,19.4485771854233,19.193341925282,19.2824994476602,1299060.32503683,0.0,1.0
2010-07-15,22.25,22.25,21.8599,22.19,1078500,19.4485771854233,19.4485771854233,19.1075933669948,19.3961315840244,1233849.89920936,0.0,1.0
2010-07-16,21.97,22.1,21.85,22.08,866000,19.2038310455618,19.3174631819261,19.098939842764,19.2999813147931,990740.855554293,0.0,1.0
2010-07-19,21.95,22.22,21.83,22.03,1203200,19.1863491784288,19.4223543847239,19.0814579756311,19.2562766469607,1376512.00623895,0.0,1.0
2010-07-20,22.13,22.14,21.85,21.86,2829900,19.3436859826255,19.352426916192,19.098939842764,19.1076807763305,3237526.03595046,0.0,1.0
2010-07-21,22.07,22.36,22.03,22.36,1532200,19.2912403812266,19.5447274546546,19.2562766469607,19.5447274546546,1752902.00794491,0.0,1.0
2010-07-22,22.51,22.57,22.37,22.4,953100,19.6758414581519,19.7282870595508,19.5534683882211,19.5796911889206,1090386.96238891,0.0,1.0
2010-07-23,22.44,22.53,22.37,22.45,922500,19.6146549231865,19.6933233252848,19.5534683882211,19.623395856753,1055379.26010258,0.0,1.0
2010-07-26,22.42,22.5,22.36,22.44,936200,19.5971730560535,19.6671005245854,19.5447274546546,19.6146549231865,1071052.64315234,0.0,1.0
2010-07-27,22.18,22.53,22.05,22.49,1219200,19.3873906504579,19.6933233252848,19.2737585140937,19.6583595910189,1394816.68717298,0.0,1.0
2010-07-28,22.27,22.34,22.11,22.24,1408200,19.4660590525563,19.5272455875217,19.3262041154926,19.4398362518568,1611040.73070618,0.0,1.0
2010-07-29,22.59,22.68,22.43,22.52,839700,19.7457689266837,19.8244373287821,19.60591398962,19.6845823917183,960652.536268985,0.0,1.0
2010-07-30,22.89,22.92,22.45,22.49,1062700,20.0079969336782,20.0342197343776,19.623395856753,19.6583595910189,1215774.02678701,0.0,1.0
2010-08-02,23.33,23.48,23.3,23.33,1583400,20.3925980106034,20.5237120141007,20.366375209904,20.3925980106034,1811476.9869338,0.0,1.0
2010-08-03,23.41,23.47,23.29,23.39,1362700,20.4625254791353,20.5149710805342,20.3576342763375,20.4450436120023,1558986.79430004,0.0,1.0
2010-08-04,23.61,23.69,23.47,23.56,2179600,20.6373441504649,20.7072716189968,20.5149710805342,20.5936394826325,2493555.16023804,0.0,1.0
2010-08-05,23.5,23.72,23.5,23.66,1210300,20.5411938812336,20.7334944196962,20.5411938812336,20.6810488182973,1384634.70840342,0.0,1.0
2010-08-06,23.29,23.59,23.15,23.39,1406400,20.3576342763375,20.619862283332,20.2352612064067,20.4450436120023,1608981.4541011,0.0,1.0
2010-08-09,23.37,23.44,23.2774,23.35,670600,20.4275617448694,20.4887482798347,20.3466207000437,20.4100798777364,767194.939647468,0.0,1.0
2010-08-10,23.12,23.22,22.9,22.97,2217900,20.2090384057073,20.2964477413721,20.0167378672447,20.0779244022101,2537371.99022386,0.0,1.0
2010-08-11,22.6,22.89,22.58,22.88,1301400,19.7545098602502,20.0079969336782,19.7370279931172,19.9992560001117,1488856.98547154,0.0,1.0
2010-08-12,22.43,22.66,22.39,22.49,11204100,19.60591398962,19.8069554616491,19.5709502553541,19.6583595910189,12817967.2283093,0.0,1.0
2010-08-13,22.41,22.5,22.34,22.47,1819900,19.588432122487,19.6671005245854,19.5272455875217,19.6408777238859,2082043.05198991,0.0,1.0
2010-08-16,22.34,22.48,22.31,22.4,957900,19.5272455875217,19.6496186574524,19.5010227868222,19.5796911889206,1095878.36666912,0.0,1.0
2010-08-17,22.66,22.76,22.54,22.57,1493600,19.8069554616491,19.8943647973139,19.7020642588513,19.7282870595508,1708741.96519156,0.0,1.0
2010-08-18,22.57,22.66,22.33,22.46,952300,19.7282870595508,19.8069554616491,19.5185046539552,19.6321367903195,1089471.72834221,0.0,1.0
2010-08-19,22.34,22.61,22.29,22.61,1005900,19.5272455875217,19.7632507938167,19.4835409196893,19.7632507938167,1150792.4094712,0.0,1.0
2010-08-20,22.2,22.24,22.11,22.21,1032400,19.4048725175909,19.4398362518568,19.3262041154926,19.4136134511574,1181109.53726819,0.0,1.0
2010-08-23,22.05,22.2877,22.0,22.15,873400,19.2737585140937,19.481530504969,19.2300538462613,19.3611678497585,999206.77048628,0.0,1.0
2010-08-24,21.8,21.91,21.75,21.82,2209900,19.0552351749316,19.1513854441629,19.0115305070992,19.0727170420646,2528219.64975685,0.0,1.0
2010-08-25,21.91,21.91,21.63,21.72,1158700,19.1513854441629,19.1513854441629,18.9066393043014,18.9853077063998,1325602.11239118,0.0,1.0
2010-08-26,22.16,22.28,22.08,22.1,1224900,19.369908783325,19.4747999861228,19.2999813147931,19.3174631819261,1401337.72975572,0.0,1.0
2010-08-27,22.54,22.58,22.07,22.25,1142000,19.7020642588513,19.7370279931172,19.2912403812266,19.4485771854233,1306496.60166628,0.0,1.0
2010-08-30,22.5,22.65,22.49,22.54,890600,19.6671005245854,19.7982145280826,19.6583595910189,19.7020642588513,1018884.30249036,0.0,1.0
2010-08-31,22.2,22.6,22.17,22.52,1091500,19.4048725175909,19.7545098602502,19.3786497168915,19.6845823917183,1248722.45246826,0.0,1.0
2010-09-01,22.64,22.71,22.5,22.5,1217400,19.7894735945161,19.8506601294815,19.6671005245854,19.6671005245854,1392757.4105679,0.0,1.0
2010-09-02,22.8,22.84,22.545,22.58,1633900,19.9293285315799,19.9642922658458,19.7064347256346,19.7370279931172,1869251.13613182,0.0,1.0
2010-09-03,22.92,22.97,22.65,22.89,963700,20.0342197343776,20.0779244022101,19.7982145280826,20.0079969336782,1102513.81350771,0.0,1.0
2010-09-07,23.04,23.1799,22.77,22.86,989000,20.1391109371754,20.2613965977705,19.9031057308804,19.9817741329787,1131458.09023464,0.0,1.0
2010-09-08,23.09,23.2409,23.0699,23.07,951800,20.1828156050078,20.3147162925261,20.1652463285392,20.1653337378749,1088899.70706302,0.0,1.0
2010-09-09,22.96,23.1899,22.94,23.15,1149800,20.0691834686436,20.270137531337,20.0517016015106,20.2352612064067,1315420.13362162,0.0,1.0
2010-09-10,23.2,23.2,22.97,22.99,1201700,20.2789658742391,20.2789658742391,20.0779244022101,20.095406269343,1374795.94240138,0.0,1.0
2010-09-13,23.37,23.43,23.29,23.36,1315200,20.4275617448694,20.4800073462682,20.3576342763375,20.4188208113029,1504644.77277714,0.0,1.0
2010-09-14,23.44,23.57,23.31,23.31,1438500,20.4887482798347,20.602380416199,20.3751161434705,20.3751161434705,1645705.220225,0.0,1.0
2010-09-15,23.4,23.44,23.31,23.35,1278000,20.4537845455688,20.4887482798347,20.3751161434705,20.4100798777364,1462086.38960553,0.0,1.0
2010-09-16,23.28,23.49,23.18,23.44,844300,20.348893342771,20.5324529476671,20.2614840071062,20.4887482798347,965915.132037517,0.0,1.0
2010-09-17,23.36,23.49,23.2,23.45,1236300,20.4188208113029,20.5324529476671,20.2789658742391,20.4974892134012,1414379.81492121,0.0,1.0
2010-09-20,23.55,23.6925,23.46,23.46,1107500,20.584898549066,20.7094568523884,20.5062301469677,20.5062301469677,1267027.13340229,0.0,1.0
2010-09-21,23.3,23.54,23.2907,23.52,1400300,20.366375209904,20.5761576154996,20.3582461416871,20.5586757483666,1602002.794495,0.0,1.0
2010-09-22,23.44,23.5399,23.31,23.5,1052000,20.4887482798347,20.5760702061639,20.3751161434705,20.5411938812336,1203532.77141238,0.0,1.0
2010-09-23,23.46,23.56,23.28,23.29,1070800,20.5062301469677,20.5936394826325,20.348893342771,20.3576342763375,1225040.77150986,0.0,1.0
2010-09-24,23.82,23.86,23.59,23.59,1266300,20.8209037553611,20.855867489627,20.619862283332,20.619862283332,1448701.09167252,0.0,1.0
2010-09-27,23.66,23.85,23.53,23.81,959900,20.6810488182973,20.8471265560605,20.5674166819331,20.8121628217946,1098166.45178587,0.0,1.0
2010-09-28,23.66,23.86,23.58,23.65,1621100,20.6810488182973,20.855867489627,20.6111213497655,20.6723078847309,1854607.3913846,0.0,1.0
2010-09-29,23.97,23.99,23.48,23.55,1137600,20.9520177588583,20.9694996259913,20.5237120141007,20.584898549066,1301462.81440943,0.0,1.0
2010-09-30,24.11,24.1225,23.779,24.04,2265900,21.074390828789,21.0853169957471,20.7850659277385,21.0132042938237,2592286.03302595,0.0,1.0
2010-10-01,24.16,24.38,24.08,24.28,3049300,21.1180954966215,21.3103960350841,21.0481680280896,21.2229866994192,3488528.97325831,0.0,1.0
2010-10-04,24.08,24.1985,24.03,24.14,1412800,21.0481680280896,21.1517480908524,21.0044633602572,21.1006136294885,1616303.32647472,0.0,1.0
2010-10-05,24.57,24.58,24.25,24.29,2483200,21.4764737728472,21.4852147064137,21.1967638987198,21.2317276329857,2840886.48096123,0.0,1.0
2010-10-06,24.58,24.73,24.5201,24.57,7915000,21.4852147064137,21.616328709911,21.4328565143505,21.4764737728472,9055096.84955223,0.0,1.0
2010-10-07,24.33,24.79,24.2701,24.79,2212800,21.2666913672517,21.6687743113098,21.2143331751884,21.6687743113098,2531537.37317614,0.0,1.0
2010-10-08,25.14,25.15,24.56,24.63,4032800,21.9747069861367,21.9834479197032,21.4677328392808,21.5289193742461,4613694.82942189,0.0,1.0
2010-10-11,25.02,25.26,25.0,25.11,1333400,21.8698157833389,22.0795981889345,21.852333916206,21.9484841854373,1525466.3473396,0.0,1.0
2010-10-12,25.14,25.22,24.862,25.02,2043200,21.9747069861367,22.0446344546686,21.7317090329885,21.8698157833389,2337507.75527544,0.0,1.0
2010-10-13,25.26,25.4,25.23,25.29,1886600,22.0795981889345,22.2019712588653,22.0533753882351,22.105820989634,2158350.69063364,0.0,1.0
2010-10-14,25.22,25.47,25.18,25.28,1565300,22.0446344546686,22.2631577938307,22.0096707204027,22.0970800560675,1790769.81662718,0.0,1.0
2010-10-15,24.94,25.28,24.89,25.24,1094100,21.7998883148071,22.0970800560675,21.7561836469747,22.0621163218016,1251696.96312004,0.0,1.0
2010-10-18,25.19,25.24,24.96,25.02,1174800,22.0184116539691,22.0621163218016,21.81737018194,21.8698157833389,1344021.19758105,0.0,1.0
2010-10-19,24.45,24.87,24.42,24.68,1722300,21.3715825700494,21.7387017798417,21.34535976935,21.5726240420785,1970384.49829233,0.0,1.0
2010-10-20,25.03,25.08,24.61,24.61,2076100,21.8785567169054,21.9222613847378,21.5114375071132,21.5114375071132,2375146.75544604,0.0,1.0
2010-10-21,24.72,25.179,24.62,25.08,1836600,21.6075877763445,22.008796627046,21.5201784406796,21.9222613847378,2101148.56271479,0.0,1.0
2010-10-22,24.925,24.93,24.73,24.85,1074800,21.7867769144574,21.7911473812406,21.616328709911,21.7212199127087,1229616.94174336,0.0,1.0
2010-10-25,25.06,25.2599,24.91,25.19,1365100,21.9047795176049,22.0795107795989,21.7736655141076,22.0184116539691,1561732.49644014,0.0,1.0
2010-10-26,25.19,25.21,24.97,24.98,1769300,22.0184116539691,22.0358935211021,21.8261111155065,21.834852049073,2024154.49853604,0.0,1.0
2010-10-27,25.11,25.13,24.8,24.98,1376900,21.9484841854373,21.9659660525702,21.6775152448763,21.834852049073,1575232.19862899,0.0,1.0
2010-10-28,25.24,25.32,25.13,25.3,1776300,22.0621163218016,22.1320437903334,21.9659660525702,22.1145619232005,2032162.79644467,0.0,1.0
2010-10-29,25.18,25.23,25.0168,25.14,1606100,22.0096707204027,22.0533753882351,21.8670186845977,21.9747069861367,1837446.75300895,0.0,1.0
2010-11-01,25.34,25.635,25.29,25.6299,1939800,22.1495256574664,22.4073831976776,22.105820989634,22.4029253215587,2219213.75473928,0.0,1.0
2010-11-02,25.57,25.61,25.49,25.61,1920000,22.3505671294955,22.3855308637614,22.2806396609636,22.3855308637614,2196561.71208342,0.0,1.0
2010-11-03,25.69,25.75,25.35,25.62,2448200,22.4554583322933,22.5079039336922,22.1582665910329,22.3942717973279,2800844.99141803,0.0,1.0
2010-11-04,26.3,26.34,26.07,26.15,2715100,22.9886552798487,23.0236190141146,22.7876138078196,22.8575412763515,3106189.9502488,0.0,1.0
2010-11-05,26.41,26.41,26.17,26.27,2701200,23.08480554908,23.08480554908,22.8750231434844,22.9624324791492,3090287.75868736,0.0,1.0
2010-11-08,26.48,26.49,26.228,26.31,1792800,23.1459920840454,23.1547330176119,22.92572055817,22.9973962134152,2051039.49865789,0.0,1.0
2010-11-09,26.3,26.92,26.26,26.73,3435400,22.9886552798487,23.5305931609706,22.9536915455828,23.3645154232074,3930243.80504759,0.0,1.0
2010-11-10,26.58,26.66,26.33,26.55,1735500,23.2334014197102,23.3033288882421,23.0148780805481,23.2071786190108,1985485.8600629,0.0,1.0
2010-11-11,26.36,26.58,26.3299,26.58,1847400,23.0411008812476,23.2334014197102,23.0147906712125,23.2334014197102,2113504.22234526,0.0,1.0
2010-11-12,25.26,25.98,25.23,25.92,1832900,22.0795981889345,22.7089454057213,22.0533753882351,22.6564998043224,2096915.6052488,0.0,1.0
2010-11-15,25.3,25.52,25.3,25.46,2162600,22.1145619232005,22.3068624616631,22.1145619232005,22.2544168602642,2474106.43674562,0.0,1.0
2010-11-16,24.55,25.07,24.51,25.06,3073400,21.4589919057143,21.9135204511714,21.4240281714483,21.9047795176049,3516100.3989152,0.0,1.0
2010-11-17,24.36,24.75,24.33,24.56,2566500,21.2929141679511,21.6338105770439,21.2666913672517,21.4677328392808,2936185.22607401,0.0,1.0
2010-11-18,25.02,25.02,24.7601,24.9,2002500,21.8698157833389,21.8698157833389,21.6426389199461,21.7649245805412,2290945.22314951,0.0,1.0
2010-11-19,24.66,24.84,24.58,24.78,3559400,21.5551421749456,21.7124789791423,21.4852147064137,21.6600333777434,4072105.08228631,0.0,1.0
2010-11-22,24.74,24.76,24.43,24.62,2719100,21.6250696434774,21.6425515106104,21.3541007029165,21.5201784406796,3110766.12048231,0.0,1.0
2010-11-23,24.675,24.735,24.37,24.48,1450200,21.5682535752953,21.6206991766942,21.3016551015176,21.3978053707489,1659090.51815801,0.0,1.0
2010-11-24,25.14,25.15,24.74,24.74,1643000,21.9747069861367,21.9834479197032,21.6250696434774,21.6250696434774,1879661.92341305,0.0,1.0
2010-11-26,25.26,25.26,24.95,24.97,659900,22.0795981889345,22.0795981889345,21.8086292483736,21.8261111155065,754953.684272839,0.0,1.0
2010-11-29,25.31,25.33,25.0,25.2,1594000,22.1233028567669,22.1407847238999,21.852333916206,22.0271525875356,1823603.83805259,0.0,1.0
2010-11-30,25.07,25.28,25.0311,25.13,1606100,21.9135204511714,22.0970800560675,21.8795182195977,21.9659660525702,1837446.75300894,0.0,1.0
2010-12-01,25.81,25.83,25.4862,25.4999,2078400,22.5603495350911,22.577831402224,22.2773181062084,22.2892931851944,2377778.0533303,0.0,1.0
2010-12-02,26.03,26.05,25.77,25.77,2401400,22.7526500735537,22.7701319406866,22.5253858008251,22.5253858008251,2747303.799686,0.0,1.0
2010-12-03,26.36,26.42,26.06,26.07,2571400,23.0411008812476,23.0935464826465,22.7788728742531,22.7876138078196,2941791.03461005,0.0,1.0
2010-12-06,26.33,26.3781,26.19,26.31,1868900,23.0148780805481,23.0569219710029,22.8925050106174,22.9973962134152,2138101.13735037,0.0,1.0
2010-12-07,26.15,26.72,26.13,26.7,1710800,22.8575412763515,23.355774489641,22.8400594092185,23.338292622508,1957228.00887099,0.0,1.0
2010-12-08,26.35,26.39,26.0331,26.26,1690800,23.0323599476811,23.067323681947,22.7553597629593,22.9536915455828,1934347.15770346,0.0,1.0
2010-12-09,26.28,26.41,26.2,26.37,2535000,22.9711734127157,23.08480554908,22.9012459441839,23.0498418148141,2900147.88548514,0.0,1.0
2010-12-10,26.24,26.29,26.05,26.29,1439800,22.9362096784498,22.9799143462822,22.7701319406866,22.9799143462822,1647192.47555089,0.0,1.0
2010-12-13,26.5,26.62,26.4135,26.56,1330900,23.1634739511783,23.2683651539761,23.0878648758283,23.2159195525772,1522606.24094366,0.0,1.0
2010-12-14,26.43,26.6,26.38,26.48,1226500,23.102287416213,23.2508832868432,23.0585827483805,23.1459920840454,1403168.19784912,0.0,1.0
2010-12-15,26.36,26.5992,26.29,26.31,1304500,23.0411008812476,23.2501840121578,22.9799143462822,22.9973962134152,1492403.51740251,0.0,1.0
2010-12-16,26.27,26.39,26.2,26.39,1587100,22.9624324791492,23.067323681947,22.9012459441839,23.067323681947,1815709.94439979,0.0,1.0
2010-12-17,26.47,26.55,26.34,26.36,1321200,23.1372511504789,23.2071786190108,23.0236190141146,23.0411008812476,1511509.0281274,0.0,1.0
2010-12-20,26.71,26.78,26.43,26.61,2017100,23.3470335560745,23.4082200910398,23.102287416213,23.2596242204096,2307648.2445018,0.0,1.0
2010-12-21,26.88,26.94,26.77,26.81,2422200,23.4956294267047,23.5480750281036,23.3994791574734,23.4344428917393,2771099.88490024,0.0,1.0
2010-12-22,27.0175,27.048,26.8811,26.93,1361900,23.6158172632438,23.6424771106216,23.496590929397,23.5393340945371,1558071.56025334,0.0,1.0
2010-12-23,27.12,27.15,26.93,26.97,1367200,23.7054118323002,23.7316346329997,23.5393340945371,23.574297828803,1564134.98581274,0.0,1.0
2010-12-27,27.07,27.14,26.96,27.04,1534400,23.6617071644678,23.7228936994332,23.5655568952365,23.6354843637684,1755418.90157334,0.0,1.0
2010-12-28,27.36,27.39,27.2,27.29,1148000,23.9151942378958,23.9414170385953,23.7753393008321,23.8540077029304,1313360.85701655,0.0,1.0
2010-12-29,27.37,27.4,27.32,27.36,1789100,23.9239351714623,23.9501579721618,23.8802305036299,23.9151942378958,2046806.5411919,0.0,1.0
2010-12-30,27.04,27.31,26.92,27.26,1612300,23.6354843637684,23.8714895700634,23.5305931609706,23.827784902231,1844539.81687088,0.0,1.0
2010-12-31,27.55,27.67,27.1101,27.15,991100,24.081271975659,24.1861631784568,23.6967583080694,23.7316346329997,1133860.57960723,0.0,1.0
2011-01-03,27.67,27.98,27.65,27.83,2385800,24.1861631784568,24.4571321190177,24.1686813113238,24.3260181155205,2729456.73577532,0.0,1.0
2011-01-04,27.3,27.71,27.06,27.69,3117800,23.8627486364969,24.2211269127227,23.6529662309013,24.2036450455897,3566895.88850713,0.0,1.0
2011-01-05,27.59,27.59,26.96,27.03,2801700,24.1162357099249,24.1162357099249,23.5655568952365,23.6267434302019,3205264.03580423,0.0,1.0
2011-01-06,27.22,27.61,27.178,27.6,2709700,23.7928211679651,24.1337175770579,23.7561092469858,24.1249766434914,3100012.12043356,0.0,1.0
2011-01-07,27.12,27.308,26.9,27.14,3047200,23.7054118323002,23.8697413833501,23.5131112938376,23.7228936994332,3486126.48388574,0.0,1.0
2011-01-10,27.44,27.46,27.2401,27.34,1532500,23.9851217064277,24.0026035735606,23.8103904444337,23.8977123707629,1753245.22071242,0.0,1.0
2011-01-11,27.745,27.79,27.53,27.65,1822800,24.2517201802054,24.2910543812546,24.063790108526,24.1686813113238,2085360.7754092,0.0,1.0
2011-01-12,27.9275,28.1,27.88,28.0,6347100,24.4112422177937,24.5620233218155,24.3697227833529,24.4746139861507,7261352.52227327,0.0,1.0
2011-01-13,27.89,28.0,27.77,27.98,3014400,24.3784637169194,24.4746139861507,24.2735725141216,24.4571321190177,3448601.88797097,0.0,1.0
2011-01-14,28.0225,28.08,27.79,27.86,3428100,24.4942810866753,24.5445414546826,24.2910543812546,24.3522409162199,3921892.29437144,0.0,1.0
2011-01-18,27.99,28.12,27.85,27.88,1934600,24.4658730525842,24.5795051889485,24.3434999826535,24.3697227833529,2213264.73343572,0.0,1.0
2011-01-19,27.96,28.22,27.95,28.21,2346400,24.4396502518848,24.6669145246133,24.4309093183183,24.6581735910468,2684381.45897528,0.0,1.0
2011-01-20,27.68,27.79,27.42,27.63,3122100,24.1949041120233,24.2910543812546,23.9676398392947,24.1511994441908,3571815.27150814,0.0,1.0
2011-01-21,27.96,27.99,27.74,27.78,2637900,24.4396502518848,24.4658730525842,24.2473497134222,24.2823134476881,3017869.86474211,0.0,1.0
2011-01-24,27.72,27.9862,27.69,27.89,1923100,24.2298678462892,24.462551497829,24.2036450455897,24.3784637169194,2200108.24401439,0.0,1.0
2011-01-25,27.3675,27.4169,27.318,27.37,2410500,23.9217499380707,23.9649301498891,23.8784823169166,23.9239351714623,2757714.58696723,0.0,1.0
2011-01-26,27.98,28.0,27.48,27.52,3200800,24.4571321190177,24.4746139861507,24.0200854406936,24.0550491749595,3661851.42085241,0.0,1.0
2011-01-27,27.74,28.03,27.73,27.99,2182200,24.2473497134222,24.5008367868501,24.2386087798557,24.4658730525842,2496529.67088981,0.0,1.0
2011-01-28,28.09,28.21,27.82,27.85,2039900,24.553282388249,24.6581735910468,24.317277181954,24.3434999826535,2333732.4148328,0.0,1.0
2011-01-31,28.53,28.68,28.13,28.15,3320600,24.9378834651743,25.0689974686715,24.588246122515,24.6057279896479,3798907.71934594,0.0,1.0
2011-02-01,28.74,28.82,28.6,28.64,3191500,25.1214430700704,25.1913705386023,24.9990700001396,25.0340337344056,3651211.8250595,0.0,1.0
2011-02-02,29.02,29.05,28.79,28.87,2706800,25.3661892099319,25.3924120106313,25.1651477379028,25.2350752064347,3096694.39701427,0.0,1.0
2011-02-03,28.83,29.08,28.72,29.04,1994100,25.2001114721687,25.4186348113308,25.1039612029374,25.3836710770649,2281335.26565914,0.0,1.0
2011-02-04,28.67,28.928,28.5,28.91,1113600,25.060256535105,25.2857726211203,24.9116606644748,25.2700389407006,1274005.79300838,0.0,1.0
2011-02-07,28.59,28.799,28.5,28.69,1358600,24.9903290665732,25.1730145781126,24.9116606644748,25.077738402238,1554296.21981069,0.0,1.0
2011-02-08,28.78,28.78,28.43,28.51,1557500,25.1564068043363,25.1564068043363,24.8504741295094,24.9204015980413,1781846.28467184,0.0,1.0
2011-02-09,28.92,28.96,28.6804,28.77,2109100,25.2787798742671,25.313743608533,25.0693471060142,25.1476658707698,2412900.15987247,0.0,1.0
2011-02-10,28.75,28.95,28.67,28.83,1175500,25.1301840036369,25.3050026749665,25.060256535105,25.2001114721687,1344822.02737191,0.0,1.0
2011-02-11,28.65,28.75,28.5,28.73,1730500,25.0427746679721,25.1301840036369,24.9116606644748,25.1127021365039,1979765.64727102,0.0,1.0
2011-02-14,28.79,29.02,28.74,28.76,1804600,25.1651477379028,25.3661892099319,25.1214430700704,25.1389249372034,2064539.20084674,0.0,1.0
2011-02-15,28.42,28.77,28.27,28.71,3146500,24.841733195943,25.1476658707698,24.7106191924457,25.0952202693709,3599729.90993254,0.0,1.0
2011-02-16,28.63,28.73,28.476,28.58,1806500,25.0252928008391,25.1127021365039,24.8906824239153,24.9815881330067,2066712.88170765,0.0,1.0
2011-02-17,28.72,28.75,28.58,28.7,1762700,25.1039612029374,25.1301840036369,24.9815881330067,25.0864793358045,2016603.81765076,0.0,1.0
2011-02-18,28.69,28.86,28.476,28.49,2589800,25.077738402238,25.2263342728682,24.8906824239153,24.9029197309083,2962841.41768419,0.0,1.0
2011-02-22,28.65,29.15,28.63,29.15,2474900,25.0427746679721,25.4798213462962,25.0252928008391,25.4798213462962,2831390.92772669,0.0,1.0
2011-02-23,29.29,29.31,28.79,28.79,3441700,25.6021944162269,25.6196762833599,25.1651477379028,25.1651477379028,3937451.27316537,0.0,1.0
2011-02-24,29.03,29.49,28.89,29.42,3552700,25.3749301434984,25.7770130875566,25.2525570735676,25.7158265525912,4064439.99714519,0.0,1.0
2011-02-25,29.67,29.71,29.15,29.28,1799300,25.9343498917533,25.9693136260192,25.4798213462962,25.5934534826604,2058475.77528734,0.0,1.0
2011-02-28,29.72,29.81,29.565,29.67,2586200,25.9780545595857,26.056722961684,25.8425700893052,25.9343498917533,2958722.86447403,0.0,1.0
2011-03-01,30.1675,30.18,29.82,29.9,3760900,26.3692113366858,26.3801375036439,26.0654638952505,26.1353913637824,4302629.65779923,0.0,1.0
2011-03-02,30.29,30.45,30.1,30.21,3743900,26.4762877728752,26.6161427099389,26.310210035112,26.4063603043433,4283180.93430683,0.0,1.0
2011-03-03,30.28,30.34,30.04,30.2,2067200,26.4675468393087,26.5199924407076,26.2577644337131,26.3976193707768,2364964.77667648,0.0,1.0
2011-03-04,30.43,30.5,30.29,30.42,2162800,26.5986608428059,26.6598473777713,26.4762877728752,26.5899199092394,2474335.2452573,0.0,1.0
2011-03-07,30.29,30.67,30.25,30.64,2120000,26.4762877728752,26.8084432484015,26.4413240386092,26.782220447702,2425370.22375877,0.0,1.0
2011-03-08,30.03,30.2,29.92,30.19,2212600,26.2490235001466,26.3976193707768,26.1528732309153,26.3888784372103,2531308.56466447,0.0,1.0
2011-03-09,30.15,30.345,29.99,30.23,1597200,26.3539147029444,26.5243629074908,26.2140597658807,26.4238421714763,1827264.7742394,0.0,1.0
2011-03-10,29.66,29.95,29.48,29.87,2338900,25.9256089581868,26.1790960316148,25.7682721539901,26.1091685630829,2675801.13978745,0.0,1.0
2011-03-11,29.49,29.57,29.22,29.24,1958200,25.7770130875566,25.8469405560884,25.5410078812615,25.5584897483945,2240264.13781341,0.0,1.0
2011-03-14,29.57,29.6,29.34,29.48,1498100,25.8469405560884,25.8731633567879,25.6458990840593,25.7682721539901,1713890.15670426,0.0,1.0
2011-03-15,28.49,28.81,28.21,28.54,3252800,24.9029197309083,25.1826296050358,24.6581735910468,24.9466243987407,3721341.633888,0.0,1.0
2011-03-16,28.66,29.03,28.47,28.73,3499900,25.0515156015385,25.3749301434984,24.8854378637754,25.1127021365039,4004034.5500629,0.0,1.0
2011-03-17,29.55,29.65,29.0838,29.12,3160000,25.8294586889555,25.9168680246203,25.4219563660861,25.4535985455967,3615174.48447062,0.0,1.0
2011-03-18,29.72,29.8,29.51,29.62,2238000,25.9780545595857,26.0479820281175,25.7944949546895,25.8906452239208,2560367.24564723,0.0,1.0
2011-03-21,29.86,29.97,29.78,29.87,2375200,26.1004276295164,26.1965778987477,26.0305001609846,26.1091685630829,2717329.88465653,0.0,1.0
2011-03-22,30.08,30.13,29.71,29.77,2356400,26.292728167979,26.3364328358114,25.9693136260192,26.0217592274181,2695821.88455905,0.0,1.0
2011-03-23,30.14,30.31,30.09,30.2,2180300,26.3451737693779,26.4937696400081,26.3014691015455,26.3976193707768,2494355.9900289,0.0,1.0
2011-03-24,30.24,30.31,30.08,30.13,1627100,26.4325831050427,26.4937696400081,26.292728167979,26.3364328358114,1861471.64673486,0.0,1.0
2011-03-25,30.32,30.36,30.14,30.32,1887400,26.5025105735746,26.5374743078405,26.3451737693779,26.5025105735746,2159265.92468034,0.0,1.0
2011-03-28,29.91,30.18,29.91,30.0,1498400,26.1441322973488,26.3801375036439,26.1441322973488,26.2228006994472,1714233.36947177,0.0,1.0
2011-03-29,30.08,30.16,29.83,29.94,1674500,26.292728167979,26.3626556365109,26.074204828817,26.1703550980483,1915699.26400192,0.0,1.0
2011-03-30,30.04,30.12,29.85,30.07,1457200,26.2577644337131,26.327691902245,26.0916866959499,26.2839872344125,1667098.81606665,0.0,1.0
2011-03-31,30.51,30.59,30.35,30.49,1834200,26.6685883113378,26.7385157798696,26.5287333742741,26.6511064442048,2098402.86057469,0.0,1.0
2011-04-01,30.72,30.78,30.41,30.56,3428900,26.8521479162339,26.9045935176328,26.581178975673,26.7122929791702,3922807.52841815,0.0,1.0
2011-04-04,31.0,31.09,30.83,30.88,2009700,27.0968940560954,27.1755624581938,26.9482981854652,26.9920028532976,2299182.32956982,0.0,1.0
2011-04-05,31.03,31.18,30.991,31.02,1533000,27.1231168567949,27.2542308602921,27.0890272158856,27.1143759232284,1753817.2419916,0.0,1.0
2011-04-06,31.12,31.35,31.05,31.27,1309800,27.2017852588932,27.4028267309223,27.1405987239278,27.3328992623904,1498466.94296191,0.0,1.0
2011-04-07,31.18,31.26,30.98,31.18,1809500,27.2542308602921,27.324158328824,27.0794121889625,27.2542308602921,2070145.00938279,0.0,1.0
2011-04-08,31.92,31.92,31.4,31.42,3221600,27.9010599442118,27.9010599442118,27.4465313987547,27.4640132658877,3685647.50606664,0.0,1.0
2011-04-11,31.33,31.83,31.33,31.78,2159000,27.3853448637893,27.8223915421135,27.3853448637893,27.778686874281,2469987.88353547,0.0,1.0
2011-04-12,30.69,31.23,30.57,31.22,2988400,26.8259251155345,27.2979355281245,26.7210339127367,27.289194594558,3418856.78145317,0.0,1.0
2011-04-13,30.93,31.11,30.63,31.0,1497000,27.03570752113,27.1930443253267,26.7734795141356,27.0968940560954,1712631.70989004,0.0,1.0
2011-04-14,31.01,31.03,30.71,30.75,2181000,27.1056349896619,27.1231168567949,26.8434069826674,26.8783707169334,2495156.81981976,0.0,1.0
2011-04-15,31.17,31.27,30.89,31.0,1748600,27.2454899267256,27.3328992623904,27.0007437868641,27.0968940560954,2000472.81757764,0.0,1.0
2011-04-18,30.979,31.24,30.74,31.18,1981800,27.0785380956058,27.306676461691,26.8696297833669,27.2542308602921,2267263.54219111,0.0,1.0
2011-04-19,30.99,31.17,30.75,30.85,1376100,27.0881531225289,27.2454899267256,26.8783707169334,26.9657800525982,1574316.96458229,0.0,1.0
2011-04-20,31.48,31.65,31.28,31.31,1919800,27.5164588672866,27.6650547379168,27.3416401959569,27.3678629966564,2196332.90357174,0.0,1.0
2011-04-21,31.71,31.79,31.44,31.79,1985200,27.7175003393157,27.7874278078475,27.4814951330206,27.7874278078475,2271153.28688958,0.0,1.0
2011-04-25,31.62,31.89,31.41,31.89,2158100,27.6388319372173,27.8748371435123,27.4552723323212,27.8748371435123,2468958.24523293,0.0,1.0
2011-04-26,31.61,31.71,31.51,31.63,2900200,27.6300910036508,27.7175003393157,27.542681667986,27.6475728707838,3317952.22780435,0.0,1.0
2011-04-27,31.8,31.82,31.34,31.64,1804300,27.796168741414,27.813650608547,27.3940857973558,27.6563138043503,2064195.98807923,0.0,1.0
2011-04-28,31.57,31.89,31.41,31.73,2919900,27.5951272693849,27.8748371435123,27.4552723323212,27.7349822064486,3340489.86620437,0.0,1.0
2011-04-29,31.9,31.99,31.57,31.65,2054800,27.8835780770788,27.9622464791772,27.5951272693849,27.6650547379168,2350778.64895261,0.0,1.0
2011-05-02,31.58,32.02,31.58,31.73,2687400,27.6038682029514,27.9884692798766,27.6038682029514,27.7349822064486,3074499.97138176,0.0,1.0
2011-05-03,31.25,31.65,31.13,31.62,2573900,27.3154173952575,27.6650547379168,27.2105261924597,27.6388319372173,2944651.141006,0.0,1.0
2011-05-04,30.75,31.1975,30.71,31.14,2818700,26.8783707169334,27.2695274940334,26.8434069826674,27.2192671260262,3224712.75929663,0.0,1.0
2011-05-05,28.69,30.1,28.525,30.04,8139700,25.077738402238,26.310210035112,24.933512998391,26.2577644337131,9312163.21241948,0.0,1.0
2011-05-06,28.6,29.49,28.52,28.84,5644900,24.9990700001396,25.7770130875566,24.9291425316078,25.2088524057352,6458005.8377811,0.0,1.0
2011-05-09,29.65,29.7,28.93,29.03,4174300,25.9168680246203,25.9605726924527,25.2875208078336,25.3749301434984,4775576.8514322,0.0,1.0
2011-05-10,29.92,29.99,29.48,29.58,3447800,26.1528732309153,26.2140597658807,25.7682721539901,25.8556814896549,3944429.93277147,0.0,1.0
2011-05-11,28.96,29.67,28.7899,29.66,4203700,25.313743608533,25.9343498917533,25.1650603285671,25.9256089581868,4809211.70264848,0.0,1.0
2011-05-12,28.99,29.23,28.43,28.65,6813000,25.3399664092325,25.549748814828,24.8504741295094,25.0427746679721,7794361.950221,0.0,1.0
2011-05-13,29.04,29.23,28.65,29.07,3035100,25.3836710770649,25.549748814828,25.0427746679721,25.4098938777643,3472283.56892936,0.0,1.0
2011-05-16,28.66,29.19,28.6429,28.98,5901400,25.0515156015385,25.5147850805621,25.0365686051398,25.331225475666,6751452.75400475,0.0,1.0
2011-05-17,28.73,28.755,28.2616,28.57,3874300,25.1127021365039,25.1345544704201,24.7032768082499,24.9728471994402,4432364.08391917,0.0,1.0
2011-05-18,29.31,29.539,28.9834,28.99,3241900,25.6196762833599,25.8198436620323,25.3341973930786,25.3399664092325,3708871.57000169,0.0,1.0
2011-05-19,29.08,29.43,29.03,29.37,2504200,25.4186348113308,25.7245674861577,25.3749301434984,25.6721218847588,2864911.37468714,0.0,1.0
2011-05-20,29.35,29.44,28.64,29.05,3463900,25.6546400176258,25.7333084197242,25.0340337344056,25.3924120106313,3962849.01796134,0.0,1.0
2011-05-23,28.88,29.03,28.61,28.61,2123000,25.2438161400011,25.3749301434984,25.0078109337061,25.0078109337061,2428802.35143391,0.0,1.0
2011-05-24,29.27,29.46,29.03,29.33,1651500,25.584712549094,25.7507902868571,25.3749301434984,25.6371581504929,1889386.28515925,0.0,1.0
2011-05-25,29.8,29.86,29.3496,29.37,1955800,26.0479820281175,26.1004276295164,25.6542903802832,25.6721218847588,2237518.43567331,0.0,1.0
2011-05-26,29.91,29.9738,29.68,29.84,1947200,26.1441322973488,26.199899453503,25.9430908253197,26.0829457623835,2227679.66967127,0.0,1.0
2011-05-27,30.08,30.1116,29.9643,30.0,1603600,26.292728167979,26.3203495180491,26.1915955666148,26.2228006994472,1834586.64661301,0.0,1.0
2011-05-31,30.25,30.5,30.2,30.23,3431600,26.4413240386092,26.6598473777713,26.3976193707768,26.4238421714763,3925896.44332577,0.0,1.0
2011-06-01,29.87,30.27,29.84,30.26,3316800,26.1091685630829,26.4588059057422,26.0829457623835,26.4500649721757,3794560.35762411,0.0,1.0
2011-06-02,30.13,30.16,29.75,30.06,2448600,26.3364328358114,26.3626556365109,26.0042773602851,26.2752463008461,2801302.60844139,0.0,1.0
2011-06-03,30.245,30.26,29.81,29.89,1972200,26.436953571826,26.4500649721757,26.056722961684,26.1266504302159,2256280.73363069,0.0,1.0
2011-06-06,29.9,30.25,29.85,30.1,2928100,26.1353913637824,26.4413240386092,26.0916866959499,26.310210035112,3349871.01518305,0.0,1.0
2011-06-07,30.18,30.34,29.92,30.05,3416800,26.3801375036439,26.5199924407076,26.1528732309153,26.2665053672796,3908964.61346178,0.0,1.0
2011-06-08,30.43,30.56,30.24,30.28,2443700,26.5986608428059,26.7122929791702,26.4325831050427,26.4675468393087,2795696.79990534,0.0,1.0
2011-06-09,30.6,30.6799,30.42,30.55,1746900,26.7472567134361,26.8170967726323,26.5899199092394,26.7035520456037,1998527.9452284,0.0,1.0
2011-06-10,30.28,30.42,30.13,30.36,2663300,26.4675468393087,26.5899199092394,26.3364328358114,26.5374743078405,3046928.54572488,0.0,1.0
2011-06-13,30.08,30.4,29.8599,30.24,1793900,26.292728167979,26.5724380421065,26.1003402201808,26.4325831050427,2052297.94547211,0.0,1.0
2011-06-14,30.29,30.368,30.17,30.17,1501100,26.4762877728752,26.5444670546937,26.3713965700774,26.3713965700774,1717322.28437938,0.0,1.0
2011-06-15,29.48,30.19,29.28,30.07,2780200,25.7682721539901,26.3888784372103,25.5934534826604,26.2839872344125,3180667.12079913,0.0,1.0
2011-06-16,29.36,29.5,29.29,29.38,2566900,25.6633809511923,25.7857540211231,25.6021944162269,25.6808628183253,2936642.84309736,0.0,1.0
2011-06-17,29.23,29.38,29.04,29.2,3296900,25.549748814828,25.6808628183253,25.3836710770649,25.5235260141286,3771793.91071242,0.0,1.0
2011-06-20,29.07,29.18,29.01,29.07,2269700,25.4098938777643,25.5060441469956,25.3574482763654,25.4098938777643,2596633.39474778,0.0,1.0
2011-06-21,29.09,29.29,28.95,29.14,2384900,25.4273757448973,25.6021944162269,25.3050026749665,25.4710804127297,2728427.09747278,0.0,1.0
2011-06-22,29.22,29.445,29.15,29.15,2407900,25.5410078812615,25.7376788865074,25.4798213462962,25.4798213462962,2754740.07631546,0.0,1.0
2011-06-23,28.6,28.65,28.17,28.51,3469400,24.9990700001396,25.0427746679721,24.6232098567809,24.9204015980413,3969141.25203241,0.0,1.0
2011-06-24,28.26,28.541,28.1,28.51,2449600,24.7018782588792,24.9474984920974,24.5620233218155,24.9204015980413,2802446.65099977,0.0,1.0
2011-06-27,28.25,28.2966,27.96,28.06,2262900,24.6931373253128,24.7338700757326,24.4396502518848,24.5270595875496,2588853.90535081,0.0,1.0
2011-06-28,28.75,28.76,28.44,28.47,2108000,25.1301840036369,25.1389249372034,24.8592150630759,24.8854378637754,2411641.71305825,0.0,1.0
2011-06-29,29.27,29.36,28.75,28.92,3084900,25.584712549094,25.6633809511923,25.1301840036369,25.2787798742671,3529256.88833653,0.0,1.0
2011-06-30,28.96,29.47,28.85,29.28,2714300,25.313743608533,25.7595312204236,25.2175933393017,25.5934534826604,3105274.7162021,0.0,1.0
2011-07-01,29.0,29.05,28.7,28.81,3498000,25.3487073427989,25.3924120106313,25.0864793358045,25.1826296050358,4001860.86920199,0.0,1.0
2011-07-05,29.39,29.52,29.23,29.26,1529100,25.6896037518917,25.803235888256,25.549748814828,25.5759716155275,1749355.47601394,0.0,1.0
2011-07-06,29.38,29.43,29.2,29.32,1631700,25.6808628183253,25.7245674861577,25.5235260141286,25.6284172169264,1866734.24250339,0.0,1.0
2011-07-07,30.0,30.07,29.79,29.79,4944700,26.2228006994472,26.2839872344125,26.039241094551,26.039241094551,5656947.23840567,0.0,1.0
2011-07-08,29.97,30.0282,29.73,29.9,1808300,26.1965778987477,26.2474501321047,25.9867954931522,26.1353913637824,2068772.15831274,0.0,1.0
2011-07-11,29.74,29.88,29.5,29.62,1790400,25.9955364267186,26.1179094966494,25.7857540211231,25.8906452239208,2048293.79651779,0.0,1.0
2011-07-12,30.0,30.1288,29.63,29.63,1452500,26.2228006994472,26.3353839237835,25.8993861574873,25.8993861574873,1661721.81604227,0.0,1.0
2011-07-13,30.41,30.61,30.1,30.1,2178900,26.581178975673,26.7559976470026,26.310210035112,26.310210035112,2492754.33044716,0.0,1.0
2011-07-14,30.24,30.58,30.07,30.5,1572800,26.4325831050427,26.7297748463032,26.2839872344125,26.6598473777713,1799350.13581501,0.0,1.0
2011-07-15,30.51,30.56,30.33,30.38,4929900,26.6685883113378,26.7122929791702,26.5112515071411,26.5549561749735,5640015.40854169,0.0,1.0
2011-07-18,30.34,30.36,30.04,30.36,1398400,26.5199924407076,26.5374743078405,26.2577644337131,26.5374743078405,1599829.11363409,0.0,1.0
2011-07-19,30.55,30.77,30.51,30.65,1518900,26.7035520456037,26.8958525840663,26.6685883113378,26.7909613812685,1737686.24191849,0.0,1.0
2011-07-20,30.65,30.68,30.46,30.68,1288900,26.7909613812685,26.817184181968,26.6248836435054,26.817184181968,1474556.45349184,0.0,1.0
2011-07-21,30.5,30.81,30.42,30.69,1247100,26.6598473777713,26.9308163183322,26.5899199092394,26.8259251155345,1426735.47455168,0.0,1.0
2011-07-22,30.75,30.79,30.52,30.55,1437500,26.8783707169334,26.9133344511993,26.6773292449043,26.7035520456037,1644561.17766662,0.0,1.0
2011-07-25,30.6,30.7,30.52,30.54,2431300,26.7472567134361,26.8346660491009,26.6773292449043,26.6948111120372,2781510.67218147,0.0,1.0
2011-07-26,30.84,30.92,30.52,30.65,1289400,26.9570391190317,27.0269665875636,26.6773292449043,26.7909613812685,1475128.47477102,0.0,1.0
2011-07-27,30.63,30.83,30.59,30.78,2352100,26.7734795141356,26.9482981854652,26.7385157798696,26.9045935176328,2690902.50155802,0.0,1.0
2011-07-28,30.53,30.705,30.4611,30.64,1545700,26.6860701784707,26.8390365158842,26.6258451461977,26.782220447702,1768346.58248299,0.0,1.0
2011-07-29,30.28,30.4,30.2,30.23,2994300,26.4675468393087,26.5724380421065,26.3976193707768,26.4238421714763,3425606.63254759,0.0,1.0
2011-08-01,30.28,30.73,29.96,30.72,3674200,26.4675468393087,26.8608888498004,26.1878369651812,26.8521479162339,4203441.16798797,0.0,1.0
2011-08-02,30.28,30.46,30.11,30.18,2369000,26.4675468393087,26.6248836435054,26.3189509686785,26.3801375036439,2710236.82079459,0.0,1.0
2011-08-03,29.83,30.14,29.74,30.1,3764300,26.074204828817,26.3451737693779,25.9955364267186,26.310210035112,4306519.40249771,0.0,1.0
2011-08-04,28.7,29.67,28.68,29.66,3271600,25.0864793358045,25.9343498917533,25.0689974686715,25.9256089581868,3742849.63398547,0.0,1.0
2011-08-05,28.82,28.95,28.32,28.82,6356400,25.1913705386023,25.3050026749665,24.7543238602781,25.1913705386023,7271992.11806616,0.0,1.0
2011-08-08,27.75,28.43,27.67,28.3,6396500,24.2560906469886,24.8504741295094,24.1861631784568,24.7368419931452,7317868.22465709,0.0,1.0
2011-08-09,28.02,28.218,27.48,28.07,7987800,24.4920958532837,24.6651663379,24.0200854406936,24.5358005211161,9138383.14780204,0.0,1.0
2011-08-10,28.14,28.37,27.89,28.08,3560900,24.5969870560814,24.7980285281105,24.3784637169194,24.5445414546826,4073821.14612389,0.0,1.0
2011-08-11,28.75,28.83,28.3,28.31,4045100,25.1301840036369,25.2001114721687,24.7368419931452,24.7455829267116,4627766.55288991,0.0,1.0
2011-08-12,28.71,28.9,28.6208,28.81,4533200,25.0952202693709,25.2612980071341,25.0172511419579,25.1826296050358,5186173.72563364,0.0,1.0
2011-08-15,29.06,29.08,28.78,28.83,1285900,25.4011529441978,25.4186348113308,25.1564068043363,25.2001114721687,1471124.32581671,0.0,1.0
2011-08-16,29.06,29.14,28.808,28.87,2271600,25.4011529441978,25.4710804127297,25.1808814183225,25.2350752064347,2598807.0756087,0.0,1.0
2011-08-17,29.31,29.47,29.26,29.35,2382800,25.6196762833599,25.7595312204236,25.5759716155275,25.6546400176258,2726024.60810019,0.0,1.0
2011-08-18,28.59,29.06,28.53,28.95,2723400,24.9903290665732,25.4011529441978,24.9378834651743,25.3050026749665,3115685.50348332,0.0,1.0
2011-08-19,29.1,29.17,28.71,28.71,3525500,25.4361166784638,25.4973032134291,25.0952202693709,25.0952202693709,4033322.03955734,0.0,1.0
2011-08-22,29.15,29.23,28.94,29.09,1576600,25.4798213462962,25.549748814828,25.2962617414,25.4273757448973,1803697.49753683,0.0,1.0
2011-08-23,29.45,29.47,29.03,29.16,1825500,25.7420493532906,25.7595312204236,25.3749301434984,25.4885622798627,2088449.69031682,0.0,1.0
2011-08-24,29.15,29.43,29.08,29.35,1226600,25.4798213462962,25.7245674861577,25.4186348113308,25.6546400176258,1403282.60210496,0.0,1.0
2011-08-25,29.28,29.41,28.9505,29.28,1326300,25.5934534826604,25.7070856190247,25.3054397216448,25.5934534826604,1517343.64517513,0.0,1.0
2011-08-26,29.605,29.65,29.06,29.22,1568400,25.8775338235711,25.9168680246203,25.4011529441978,25.5410078812615,1794316.34855815,0.0,1.0
2011-08-29,29.705,29.85,29.63,29.85,1316800,25.9649431592359,26.0916866959499,25.8993861574873,26.0916866959499,1506475.24087055,0.0,1.0
2011-08-30,30.11,30.13,29.7518,29.81,2290300,26.3189509686785,26.3364328358114,26.0058507283271,26.056722961684,2620200.67145034,0.0,1.0
2011-08-31,30.16,30.258,30.05,30.1,2556300,26.3626556365109,26.4483167854624,26.2665053672796,26.310210035112,2924515.99197857,0.0,1.0
2011-09-01,29.95,30.21,29.94,30.09,2680100,26.1790960316148,26.4063603043433,26.1703550980483,26.3014691015455,3066148.46070561,0.0,1.0
2011-09-02,29.79,29.943,29.56,29.64,1547800,26.039241094551,26.1729773781182,25.8381996225219,25.9081270910538,1770749.07185559,0.0,1.0
2011-09-06,29.69,29.7,29.29,29.32,2387500,25.9518317588862,25.9605726924527,25.6021944162269,25.6284172169264,2731401.60812457,0.0,1.0
2011-09-07,29.96,30.03,29.71,29.75,4563800,26.1878369651812,26.2490235001466,25.9693136260192,26.0042773602851,5221181.42791996,0.0,1.0
2011-09-08,29.76,30.02,29.75,29.89,1059300,26.0130182938516,26.2402825665801,26.0042773602851,26.1266504302159,1211884.28208852,0.0,1.0
2011-09-09,29.29,29.422,29.19,29.39,2150200,25.6021944162269,25.7175747393045,25.5147850805621,25.6896037518917,2459920.30902176,0.0,1.0
2011-09-12,29.22,29.3,28.9772,29.0,3914000,25.5410078812615,25.6109353497934,25.3287780142674,25.3487073427989,4477782.57348673,0.0,1.0
2011-09-13,29.13,29.26,29.02,29.17,1229000,25.4623394791632,25.5759716155275,25.3661892099319,25.4973032134291,1406028.30424506,0.0,1.0
2011-09-14,28.99,29.07,28.83,29.03,1337300,25.3399664092325,25.4098938777643,25.2001114721687,25.3749301434984,1529928.11331727,0.0,1.0
2011-09-15,29.11,29.35,29.04,29.31,1135800,25.4448576120302,25.6546400176258,25.3836710770649,25.6196762833599,1299403.53780435,0.0,1.0
2011-09-16,28.98,29.315,28.93,29.23,1680600,25.331225475666,25.6240467501431,25.2875208078336,25.549748814828,1922677.92360802,0.0,1.0
2011-09-19,28.49,28.67,28.2,28.67,3830200,24.9029197309083,25.060256535105,24.6494326574803,25.060256535105,4381911.80709475,0.0,1.0
2011-09-20,28.44,28.78,28.44,28.55,1722100,24.8592150630759,25.1564068043363,24.8592150630759,24.9553653323072,1970155.68978066,0.0,1.0
2011-09-21,28.02,28.72,28.02,28.52,1769400,24.4920958532837,25.1039612029374,24.4920958532837,24.9291425316078,2024268.90279187,0.0,1.0
2011-09-22,27.03,27.44,26.91,27.21,9573000,23.6267434302019,23.9851217064277,23.5218522274041,23.7840802343986,10951919.4113409,0.0,1.0
2011-09-23,26.55,26.945,26.42,26.75,6197800,23.2071786190108,23.5524454948868,23.0935464826465,23.3819972903404,7090546.9683076,0.0,1.0
2011-09-26,26.64,26.67,26.1,26.39,4538800,23.2858470211091,23.3120698218085,22.813836608519,23.067323681947,5192580.36396053,0.0,1.0
2011-09-27,27.09,27.37,27.06,27.14,3735600,23.6791890316008,23.9239351714623,23.6529662309013,23.7228936994332,4273685.38107231,0.0,1.0
2011-09-28,26.36,27.1101,26.34,27.04,7995900,23.0411008812476,23.6967583080694,23.0236190141146,23.6354843637684,9147649.8925249,0.0,1.0
2011-09-29,26.67,26.87,26.5,26.76,2909400,23.3120698218085,23.4868884931382,23.1634739511783,23.3907382239069,3328477.41934141,0.0,1.0
2011-09-30,25.75,26.22,25.67,26.09,4846000,22.5079039336922,22.9187278113168,22.4379764651603,22.8050956749526,5544030.23789387,0.0,1.0
2011-10-03,25.62,25.97,25.25,25.31,10602800,22.3942717973279,22.7002044721548,22.070857255368,22.1233028567669,12130054.4379573,0.0,1.0
2011-10-04,25.57,25.66,25.19,25.45,3500000,22.3505671294955,22.4292355315938,22.0184116539691,22.2456759266977,4004148.95431873,0.0,1.0
2011-10-05,25.93,26.0,25.52,25.65,3202300,22.6652407378888,22.7264272728542,22.3068624616631,22.4204945980273,3663567.48468997,0.0,1.0
2011-10-06,26.47,26.51,25.9,25.99,1003900,23.1372511504789,23.1722148847448,22.6390179371894,22.7176863392877,1148504.32435445,0.0,1.0
2011-10-07,26.35,26.56,26.13,26.48,2768100,23.0323599476811,23.2159195525772,22.8400594092185,23.1459920840454,3166824.20584277,0.0,1.0
2011-10-10,26.94,27.01,26.71,26.71,1416100,23.5480750281036,23.6092615630689,23.3470335560745,23.3470335560745,1620078.66691736,0.0,1.0
2011-10-11,27.14,27.27,26.6,26.65,1250700,23.7228936994332,23.8365258357975,23.2508832868432,23.2945879546756,1430854.02776184,0.0,1.0
2011-10-12,27.19,27.4371,27.15,27.25,1367000,23.7665983672656,23.9825868356934,23.7316346329997,23.8190439686645,1563906.17730106,0.0,1.0
2011-10-13,27.25,27.28,26.9,27.04,1679500,23.8190439686645,23.845266769364,23.5131112938376,23.6354843637684,1921419.47679381,0.0,1.0
2011-10-14,27.87,27.89,27.62,27.73,1136000,24.3609818497864,24.3784637169194,24.1424585106244,24.2386087798557,1299632.34631603,0.0,1.0
2011-10-17,27.47,27.69,27.4,27.47,1249200,24.0113445071271,24.2036450455897,23.9501579721618,24.0113445071271,1429137.96392428,0.0,1.0
2011-10-18,27.62,27.76,27.0757,27.24,1782200,24.1424585106244,24.2648315805551,23.6666894966007,23.810303035098,2038912.6475391,0.0,1.0
2011-10-19,27.08,27.7368,27.0,27.55,1673100,23.6704480980343,24.2445526146809,23.6005206295025,24.081271975659,1914097.60442019,0.0,1.0
2011-10-20,27.04,27.21,26.58,26.95,1171100,23.6354843637684,23.7840802343986,23.2334014197102,23.55681596167,1339788.24011505,0.0,1.0
2011-10-21,27.18,27.55,27.12,27.42,1327500,23.7578574336991,24.081271975659,23.7054118323002,23.9676398392947,1518716.49624518,0.0,1.0
2011-10-24,27.61,27.67,27.39,27.39,1745600,24.1337175770579,24.1861631784568,23.9414170385953,23.9414170385953,1997040.68990251,0.0,1.0
2011-10-25,27.7,27.82,27.38,27.61,2603100,24.2123859791562,24.317277181954,23.9326761050288,24.1337175770579,2978057.1837106,0.0,1.0
2011-10-26,27.54,27.87,27.43,27.83,1075300,24.0725310420925,24.3609818497864,23.9763807728612,24.3260181155205,1230188.96302255,0.0,1.0
2011-10-27,28.18,28.45,28.01,28.095,3792100,24.6319507903474,24.8679559966424,24.4833549197172,24.5576528550323,4338323.78562059,0.0,1.0
2011-10-28,28.15,28.255,27.99,28.0,3722700,24.6057279896479,24.697507792096,24.4658730525842,24.4746139861507,4258927.23206925,0.0,1.0
2011-10-31,27.72,27.89,27.56,27.71,3209400,24.2298678462892,24.3784637169194,24.0900129092255,24.2211269127227,3671690.18685444,0.0,1.0
2011-11-01,27.39,27.62,26.92,27.04,4349800,23.9414170385953,24.1424585106244,23.5305931609706,23.6354843637684,4976356.32042732,0.0,1.0
2011-11-02,27.56,27.895,27.445,27.73,1600400,24.0900129092255,24.3828341837026,23.9894921732109,24.2386087798557,1830925.7104262,0.0,1.0
2011-11-03,27.897,27.9601,27.56,27.82,981800,24.3845823704159,24.4397376612204,24.0900129092255,24.317277181954,1123220.98381433,0.0,1.0
2011-11-04,27.99,28.02,27.76,27.95,1267600,24.4658730525842,24.4920958532837,24.2648315805551,24.4309093183183,1450188.34699841,0.0,1.0
2011-11-07,28.4,28.42,28.12,28.23,1066500,24.82425132881,24.841733195943,24.5795051889485,24.6756554581798,1220121.38850884,0.0,1.0
2011-11-08,28.54,28.55,28.31,28.42,1335700,24.9466243987407,24.9553653323072,24.7455829267116,24.841733195943,1528097.64522387,0.0,1.0
2011-11-09,27.91,28.338,27.8599,28.14,1283400,24.3959455840524,24.7700575406978,24.3521535068843,24.5969870560814,1468264.21942076,0.0,1.0
2011-11-10,27.88,28.05,27.7468,28.04,1880200,24.3697227833529,24.5183186539831,24.2532935482474,24.5095777204166,2151028.81826003,0.0,1.0
2011-11-11,28.15,28.15,27.93,27.93,826500,24.6057279896479,24.6057279896479,24.4134274511853,24.4134274511853,945551.174498411,0.0,1.0
2011-11-14,27.85,28.031,27.8,28.01,700400,24.3434999826535,24.5017108802068,24.299795314821,24.4833549197172,801287.407887097,0.0,1.0
2011-11-15,28.05,28.1,27.85,27.98,759800,24.5183186539831,24.5620233218155,24.3434999826535,24.4571321190177,869243.535854679,0.0,1.0
2011-11-16,27.98,28.2,27.92,27.94,1248300,24.4571321190177,24.6494326574803,24.4046865176188,24.4221683847518,1428108.32562174,0.0,1.0
2011-11-17,27.33,27.84,27.29,27.8,2092500,23.8889714371964,24.334759049087,23.8540077029304,24.299795314821,2393909.05340341,0.0,1.0
2011-11-18,27.29,27.5,27.13,27.4,6225400,23.8540077029304,24.0375673078266,23.7141527658667,23.9501579721618,7122122.54291883,0.0,1.0
2011-11-21,27.09,27.139,26.781,27.12,1181500,23.6791890316008,23.7220196060766,23.4090941843965,23.7054118323002,1351686.28272217,0.0,1.0
2011-11-22,27.27,27.36,27.06,27.15,2228300,23.8365258357975,23.9151942378958,23.6529662309013,23.7316346329997,2549270.03283098,0.0,1.0
2011-11-23,26.86,27.01,26.78,27.01,1752300,23.4781475595717,23.6092615630689,23.4082200910398,23.6092615630689,2004705.77504363,0.0,1.0
2011-11-25,26.64,26.95,26.6,26.73,514700,23.2858470211091,23.55681596167,23.2508832868432,23.3645154232074,588838.704796529,0.0,1.0
2011-11-28,26.97,27.17,26.86,27.12,1063800,23.574297828803,23.7491165001327,23.4781475595717,23.7054118323002,1217032.47360122,0.0,1.0
2011-11-29,27.32,27.38,27.1,27.13,1410300,23.8802305036299,23.9326761050288,23.6879299651673,23.7141527658667,1613443.22007877,0.0,1.0
2011-11-30,27.64,27.84,27.6,27.65,1913600,24.1599403777573,24.334759049087,24.1249766434914,24.1686813113238,2189239.83970981,0.0,1.0
2011-12-01,27.535,27.7768,27.3801,27.56,1844100,24.0681605753093,24.2795163489468,23.9327635143645,24.0900129092255,2109728.88190262,0.0,1.0
2011-12-02,27.78,27.82,27.6,27.73,1308600,24.2823134476881,24.317277181954,24.1249766434914,24.2386087798557,1497094.09189186,0.0,1.0
2011-12-05,27.63,27.9599,27.54,27.92,1503800,24.1511994441908,24.4395628425491,24.0725310420925,24.4046865176188,1720411.19928701,0.0,1.0
2011-12-06,27.78,27.86,27.5,27.59,1075600,24.2823134476881,24.3522409162199,24.0375673078266,24.1162357099249,1230532.17579007,0.0,1.0
2011-12-07,27.54,27.75,27.41,27.74,1494200,24.0725310420925,24.2560906469886,23.9588989057282,24.2473497134222,1709428.39072659,0.0,1.0
2011-12-08,27.19,27.49,27.13,27.42,2211500,23.7665983672656,24.0288263742601,23.7141527658667,23.9676398392947,2530050.11785025,0.0,1.0
2011-12-09,27.29,27.35,27.1415,27.15,1114300,23.8540077029304,23.9064533043293,23.7242048394682,23.7316346329997,1274806.62279925,0.0,1.0
2011-12-12,26.94,27.0,26.82,26.98,1277800,23.5480750281036,23.6005206295025,23.4431838253058,23.5830387623695,1461857.58109385,0.0,1.0
2011-12-13,27.05,27.37,26.91,26.95,1615100,23.6442252973349,23.9239351714623,23.5218522274041,23.55681596167,1847743.13603434,0.0,1.0
2011-12-14,26.09,26.63,26.01,26.53,1851500,22.8050956749526,23.2771060875426,22.7351682064207,23.1896967518778,2118194.79683461,0.0,1.0
2011-12-15,25.96,26.33,25.92,26.29,1639500,22.6914635385883,23.0148780805481,22.6564998043224,22.9799143462822,1875657.77445873,0.0,1.0
2011-12-16,26.17,26.2,25.95,26.06,2818400,22.8750231434844,22.9012459441839,22.6827226050218,22.7788728742531,3224369.54652912,0.0,1.0
2011-12-19,26.05,26.1987,25.96,26.17,1679800,22.7701319406866,22.9001096228202,22.6914635385883,22.8750231434844,1921762.68956132,0.0,1.0
2011-12-20,26.65,26.71,26.49,26.51,1846600,23.2945879546756,23.3470335560745,23.1547330176119,23.1722148847448,2112588.98829856,0.0,1.0
2011-12-21,26.84,26.88,26.55,26.63,1802100,23.4606656924387,23.4956294267047,23.2071786190108,23.2771060875426,2061679.0944508,0.0,1.0
2011-12-22,26.87,27.01,26.83,26.89,4658300,23.4868884931382,23.6092615630689,23.4519247588723,23.5043703602711,5329293.44968656,0.0,1.0
2011-12-23,27.0,27.02,26.89,26.92,2872700,23.6005206295025,23.6180024966354,23.5043703602711,23.5305931609706,3286491.05744897,0.0,1.0
2011-12-27,27.12,27.19,26.9,26.94,2493600,23.7054118323002,23.7665983672656,23.5131112938376,23.5480750281036,2852784.52356835,0.0,1.0
2011-12-28,26.8,27.07,26.71,27.07,1930200,23.4257019581728,23.6617071644678,23.3470335560745,23.6617071644678,2208230.94617886,0.0,1.0
2011-12-29,26.88,26.9,26.64,26.81,1941300,23.4956294267047,23.5131112938376,23.2858470211091,23.4344428917393,2220929.81857684,0.0,1.0
2011-12-30,26.84,26.96,26.74,26.77,2047500,23.4606656924387,23.5655568952365,23.3732563567739,23.3994791574734,2342427.13827646,0.0,1.0
2012-01-03,27.64,27.68,27.35,27.35,5940500,24.1599403777573,24.1949041120233,23.9064533043293,23.9064533043293,6796184.81803728,0.0,1.0
2012-01-04,27.85,27.9,27.61,27.61,2439000,24.3434999826535,24.3872046504859,24.1337175770579,24.1337175770579,2790319.79988097,0.0,1.0
2012-01-05,27.47,27.72,27.43,27.7094,1212500,24.0113445071271,24.2298678462892,23.9763807728612,24.2206024567087,1387151.60203185,0.0,1.0
2012-01-06,27.59,27.69,27.38,27.59,17707200,24.1162357099249,24.2036450455897,23.9326761050288,24.1162357099249,20257790.3896894,0.0,1.0
2012-01-09,27.62,27.71,27.465,27.62,2432600,24.1424585106244,24.2211269127227,24.0069740403439,24.1424585106244,2782997.92750735,0.0,1.0
2012-01-10,27.82,27.92,27.78,27.88,2120000,24.317277181954,24.4046865176188,24.2823134476881,24.3697227833529,2425370.22375878,0.0,1.0
2012-01-11,27.74,27.8,27.56,27.77,2079500,24.2473497134222,24.299795314821,24.0900129092255,24.2735725141216,2379036.50014451,0.0,1.0
2012-01-12,27.35,27.92,26.69,27.66,1740600,23.9064533043293,24.4046865176188,23.3295516889415,24.1774222448903,1991320.47711063,0.0,1.0
2012-01-13,27.29,27.35,27.12,27.25,3156800,23.8540077029304,23.9064533043293,23.7054118323002,23.8190439686645,3611513.54828383,0.0,1.0
2012-01-17,27.48,27.58,27.3926,27.46,1910500,24.0200854406936,24.1074947763584,23.9436896813226,24.0026035735606,2185693.30777884,0.0,1.0
2012-01-18,27.49,27.5501,27.35,27.49,1544100,24.0288263742601,24.0813593849947,23.9064533043293,24.0288263742601,1766516.11438959,0.0,1.0
2012-01-19,27.61,27.61,27.41,27.58,2834400,24.1337175770579,24.1337175770579,23.9588989057282,24.1074947763584,3242674.22746315,0.0,1.0
2012-01-20,27.41,27.46,27.24,27.43,1907200,23.9588989057282,24.0026035735606,23.810303035098,23.9763807728612,2181917.9673362,0.0,1.0
2012-01-23,27.73,27.75,27.48,27.48,1767900,24.2386087798557,24.2560906469886,24.0200854406936,24.0200854406936,2022552.83895431,0.0,1.0
2012-01-24,27.78,27.78,27.53,27.5305,2428100,24.2823134476881,24.2823134476881,24.063790108526,24.0642271552043,2777849.73599466,0.0,1.0
2012-01-25,28.01,28.03,27.59,27.67,1913200,24.4833549197172,24.5008367868501,24.1162357099249,24.1861631784568,2188782.22268646,0.0,1.0
2012-01-26,28.09,28.26,28.03,28.21,2136400,24.553282388249,24.7018782588792,24.5008367868501,24.6581735910468,2444132.52171616,0.0,1.0
2012-01-27,28.19,28.19,27.96,27.96,1828700,24.6406917239139,24.6406917239139,24.4396502518848,24.4396502518848,2092110.62650362,0.0,1.0
2012-01-30,27.9,28.058,27.82,28.0,3085600,24.3872046504859,24.5253114008363,24.317277181954,24.4746139861507,3530057.71812739,0.0,1.0
2012-01-31,27.83,28.19,27.743,28.05,1912600,24.3260181155205,24.6406917239139,24.2499719934921,24.5183186539831,2188095.79715143,0.0,1.0
2012-02-01,27.92,28.06,27.8701,27.94,1570400,24.4046865176188,24.5270595875496,24.3610692591221,24.4221683847518,1796604.4336749,0.0,1.0
2012-02-02,27.99,28.02,27.74,27.89,2079200,24.4658730525842,24.4920958532837,24.2473497134222,24.3784637169194,2378693.287377,0.0,1.0
2012-02-03,28.32,28.33,28.04,28.18,1774800,24.7543238602781,24.7630647938446,24.5095777204166,24.6319507903474,2030446.73260711,0.0,1.0
2012-02-06,28.46,28.5,28.24,28.31,1680100,24.8766969302089,24.9116606644748,24.6843963917463,24.7455829267116,1922105.90232883,0.0,1.0
2012-02-07,28.44,28.61,28.34,28.42,2370400,24.8592150630759,25.0078109337061,24.7718057274111,24.841733195943,2711838.48037633,0.0,1.0
2012-02-08,28.57,28.65,28.3599,28.58,1152800,24.9728471994402,25.0427746679721,24.7892001852084,24.9815881330067,1318852.26129675,0.0,1.0
2012-02-09,28.72,28.81,28.63,28.73,1484900,25.1039612029374,25.1826296050358,25.0252928008391,25.1127021365039,1698788.79493368,0.0,1.0
2012-02-10,28.45,28.5,28.3,28.42,1870100,24.8679559966424,24.9116606644748,24.7368419931452,24.841733195943,2139473.98842042,0.0,1.0
2012-02-13,28.52,28.67,28.4,28.58,2124700,24.9291425316078,25.060256535105,24.82425132881,24.9815881330067,2430747.22378315,0.0,1.0
2012-02-14,28.51,28.58,28.42,28.51,1376300,24.9204015980413,24.9815881330067,24.841733195943,24.9204015980413,1574545.77309396,0.0,1.0
2012-02-15,28.61,28.655,28.49,28.61,1929400,25.0078109337061,25.0471451347553,24.9029197309083,25.0078109337061,2207315.71213216,0.0,1.0
2012-02-16,28.74,28.76,28.48,28.52,1657600,25.1214430700704,25.1389249372034,24.8941787973419,24.9291425316078,1896364.94476535,0.0,1.0
2012-02-17,28.69,28.77,28.6001,28.76,1572500,25.077738402238,25.1476658707698,24.9991574094753,25.1389249372034,1799006.92304749,0.0,1.0
2012-02-21,29.14,29.24,28.951,28.96,2446900,25.4710804127297,25.5584897483945,25.3058767683232,25.313743608533,2799357.73609215,0.0,1.0
2012-02-22,29.41,29.4366,29.12,29.16,3163600,25.7070856190247,25.7303365023116,25.4535985455967,25.4885622798627,3619293.03768079,0.0,1.0
2012-02-23,29.5,29.53,29.26,29.4,1544000,25.7857540211231,25.8119768218225,25.5759716155275,25.6983446854582,1766401.71013375,0.0,1.0
2012-02-24,29.68,29.74,29.47,29.48,4989900,25.9430908253197,25.9955364267186,25.7595312204236,25.7682721539901,5708657.96204431,0.0,1.0
2012-02-27,29.44,29.71,29.44,29.59,4821900,25.7333084197242,25.9693136260192,25.7333084197242,25.8644224232214,5516458.81223699,0.0,1.0
2012-02-28,29.43,29.63,29.354,29.56,2902200,25.7245674861577,25.8993861574873,25.6581363910524,25.8381996225219,3320240.31292109,0.0,1.0
2012-02-29,29.32,29.58,28.97,29.5,4067900,25.6284172169264,25.8556814896549,25.3224845420995,25.7857540211231,4653850.7232209,0.0,1.0
2012-03-01,29.78,29.931,29.2772,29.4,5275000,26.0305001609846,26.1624882578384,25.5910060212618,25.6983446854582,6034824.49543751,0.0,1.0
2012-03-02,29.48,29.57,29.314,29.57,2213700,25.7682721539901,25.8469405560884,25.6231726567865,25.8469405560884,2532567.01147868,0.0,1.0
2012-03-05,29.34,29.428,29.2,29.36,1368900,25.6458990840593,25.7228192994444,25.5235260141286,25.6633809511923,1566079.85816198,0.0,1.0
2012-03-06,28.86,28.981,28.8,28.94,2082500,25.2263342728682,25.3320995690226,25.1738886714693,25.2962617414,2382468.62781965,0.0,1.0
2012-03-07,28.99,29.05,28.75,28.85,1476900,25.3399664092325,25.3924120106313,25.1301840036369,25.2175933393017,1689636.45446667,0.0,1.0
2012-03-08,29.23,29.28,29.1,29.13,2202300,25.549748814828,25.5934534826604,25.4361166784638,25.4623394791632,2519524.92631319,0.0,1.0
2012-03-09,29.31,29.434,29.09,29.14,1409900,25.6196762833599,25.7280638595843,25.4273757448973,25.4710804127297,1612985.60305542,0.0,1.0
2012-03-12,29.27,29.29,29.03,29.07,717100,25.584712549094,25.6021944162269,25.3749301434984,25.4098938777643,820392.918611989,0.0,1.0
2012-03-13,29.4,29.48,29.19,29.22,1347900,25.6983446854582,25.7682721539901,25.5147850805621,25.5410078812615,1542054.96443607,0.0,1.0
2012-03-14,29.2,29.4399,29.14,29.31,1200800,25.5235260141286,25.7332210103885,25.4710804127297,25.6196762833599,1373766.30409884,0.0,1.0
2012-03-15,29.22,29.33,29.0,29.2,1339600,25.5410078812615,25.6371581504929,25.3487073427989,25.5235260141286,1532559.41120154,0.0,1.0
2012-03-16,29.58,29.58,29.31,29.34,1433400,25.8556814896549,25.8556814896549,25.6196762833599,25.6458990840593,1639870.60317728,0.0,1.0
2012-03-19,29.53,29.6,29.45,29.56,1386400,25.8119768218225,25.8731633567879,25.7420493532906,25.8381996225219,1586100.60293357,0.0,1.0
2012-03-20,29.17,29.26,29.07,29.26,1577200,25.4973032134291,25.5759716155275,25.4098938777643,25.5759716155275,1804383.92307186,0.0,1.0
2012-03-21,29.1,29.26,29.08,29.17,951700,25.4361166784638,25.5759716155275,25.4186348113308,25.4973032134291,1088785.30280718,0.0,1.0
2012-03-22,28.87,28.89,28.7315,28.8,1641500,25.2350752064347,25.2525570735676,25.1140132765389,25.1738886714693,1877945.85957548,0.0,1.0
2012-03-23,29.15,29.39,28.97,28.97,1664200,25.4798213462962,25.6896037518917,25.3224845420995,25.3224845420995,1903915.62565064,0.0,1.0
2012-03-26,29.28,29.37,29.21,29.31,1555600,25.5934534826604,25.6721218847588,25.5322669476951,25.6196762833599,1779672.60381092,0.0,1.0
2012-03-27,29.16,29.35,29.13,29.29,1251400,25.4885622798627,25.6546400176258,25.4623394791632,25.6021944162269,1431654.8575527,0.0,1.0
2012-03-28,28.88,28.97,28.78,28.93,6060500,25.2438161400011,25.3224845420995,25.1564068043363,25.2875208078336,6933469.9250425,0.0,1.0
2012-03-29,28.48,28.88,28.35,28.82,4891200,24.8941787973419,25.2438161400011,24.7805466609776,25.1913705386023,5595740.9615325,0.0,1.0
2012-03-30,28.8,28.89,28.61,28.69,2630400,25.1738886714693,25.2525570735676,25.0078109337061,25.077738402238,3009289.54555428,0.0,1.0
2012-04-02,29.17,29.21,28.59,28.6,1752700,25.4973032134291,25.5322669476951,24.9903290665732,24.9990700001396,2005163.39206699,0.0,1.0
2012-04-03,29.04,29.21,28.95,29.2,1325100,25.3836710770649,25.5322669476951,25.3050026749665,25.5235260141286,1515970.79410507,0.0,1.0
2012-04-04,28.59,28.85,28.52,28.79,2054900,24.9903290665732,25.2175933393017,24.9291425316078,25.1651477379028,2350893.05320844,0.0,1.0
2012-04-05,28.7,28.72,28.48,28.51,897000,25.0864793358045,25.1039612029374,24.8941787973419,24.9204015980413,1026206.17486397,0.0,1.0
2012-04-09,28.57,28.62,28.352,28.46,1578100,24.9728471994402,25.0165518672726,24.7822948476909,24.8766969302089,1805413.5613744,0.0,1.0
2012-04-10,28.19,28.56,28.15,28.53,1543900,24.6406917239139,24.9641062658737,24.6057279896479,24.9378834651743,1766287.30587791,0.0,1.0
2012-04-11,28.26,28.38,28.16,28.23,2472600,24.7018782588792,24.806769461677,24.6144689232144,24.6756554581798,2828759.62984243,0.0,1.0
2012-04-12,28.63,28.64,28.31,28.33,908600,25.0252928008391,25.0340337344056,24.7455829267116,24.7630647938446,1039477.06854114,0.0,1.0
2012-04-13,28.34,28.52,28.3,28.5,2228100,24.7718057274111,24.9291425316078,24.7368419931452,24.9116606644748,2549041.22431931,0.0,1.0
2012-04-16,28.06,28.244,27.98,28.23,1860900,24.5270595875496,24.6878927651729,24.4571321190177,24.6756554581798,2128948.79688335,0.0,1.0
2012-04-17,28.19,28.2185,28.1,28.18,1754300,24.6406917239139,24.6656033845783,24.5620233218155,24.6319507903474,2006993.86016038,0.0,1.0
2012-04-18,27.92,28.05,27.84,28.03,1801500,24.4046865176188,24.5183186539831,24.334759049087,24.5008367868501,2060992.66891578,0.0,1.0
2012-04-19,27.93,28.1085,27.87,28.04,1837800,24.4134274511853,24.569453115347,24.3609818497864,24.5095777204166,2102521.41378485,0.0,1.0
2012-04-20,28.04,28.2,27.99,28.12,1648000,24.5095777204166,24.6494326574803,24.4658730525842,24.5795051889485,1885382.13620494,0.0,1.0
2012-04-23,27.99,28.01,27.73,27.78,1026900,24.4658730525842,24.4833549197172,24.2386087798557,24.2823134476881,1174817.30319712,0.0,1.0
2012-04-24,27.99,28.1157,27.94,28.09,736800,24.4658730525842,24.5757465875149,24.4221683847518,24.553282388249,842930.557012013,0.0,1.0
2012-04-25,28.15,28.17,27.92,28.13,886200,24.6057279896479,24.6232098567809,24.4046865176188,24.588246122515,1013850.5152335,0.0,1.0
2012-04-26,28.21,28.34,28.2,28.2,851600,24.6581735910468,24.7718057274111,24.6494326574803,24.6494326574803,974266.642713668,0.0,1.0
2012-04-27,28.3,28.33,28.2025,28.26,814400,24.7368419931452,24.7630647938446,24.651617890872,24.7018782588792,931708.25954205,0.0,1.0
2012-04-30,28.41,28.44,28.19,28.23,1377500,24.8329922623765,24.8592150630759,24.6406917239139,24.6756554581798,1575918.62416402,0.0,1.0
2012-05-01,28.41,28.5,28.29,28.32,1495500,24.8329922623765,24.9116606644748,24.7281010595787,24.7543238602781,1710915.64605248,0.0,1.0
2012-05-02,28.04,28.32,28.01,28.28,1311300,24.5095777204166,24.7543238602781,24.4833549197172,24.7193601260122,1500183.00679948,0.0,1.0
2012-05-03,27.73,27.98,27.68,27.92,1624000,24.2386087798557,24.4571321190177,24.1949041120233,24.4046865176188,1857925.11480389,0.0,1.0
2012-05-04,27.24,27.4599,27.04,27.45,1968400,23.810303035098,24.002516164225,23.6354843637684,23.9938626399942,2251933.37190886,0.0,1.0
2012-05-07,27.18,27.21,26.931,26.99,5352400,23.7578574336991,23.7840802343986,23.5402081878937,23.591779695936,6123373.38945589,0.0,1.0
2012-05-08,27.077,27.077,26.72,27.01,3472300,23.6678258179644,23.6678258179644,23.355774489641,23.6092615630689,3972458.97545169,0.0,1.0
2012-05-09,26.87,26.9393,26.7,26.76,3238300,23.4868884931382,23.5474631627539,23.338292622508,23.3907382239069,3704753.01679153,0.0,1.0
2012-05-10,26.88,26.99,26.855,26.95,1631300,23.4956294267047,23.591779695936,23.4737770927885,23.55681596167,1866276.62548004,0.0,1.0
2012-05-11,26.68,26.91,26.67,26.72,1518900,23.320810755375,23.5218522274041,23.3120698218085,23.355774489641,1737686.24191849,0.0,1.0
2012-05-14,26.33,26.475,26.31,26.41,5751700,23.0148780805481,23.1416216172621,22.9973962134152,23.08480554908,6580189.58301574,0.0,1.0
2012-05-15,26.38,26.59,26.37,26.48,8431800,23.0585827483805,23.2421423532767,23.0498418148141,23.1459920840454,9646338.04372137,0.0,1.0
2012-05-16,26.35,26.56,26.31,26.36,1589200,23.0323599476811,23.2159195525772,22.9973962134152,23.0411008812476,1818112.43377238,0.0,1.0
2012-05-17,26.29,26.48,26.271,26.43,1222100,22.9799143462822,23.1459920840454,22.9633065725059,23.102287416213,1398134.41059226,0.0,1.0
2012-05-18,26.27,26.5,26.25,26.37,2698600,22.9624324791492,23.1634739511783,22.9449506120163,23.0498418148141,3087313.24803559,0.0,1.0
2012-05-21,26.62,26.62,26.37,26.38,851900,23.2683651539761,23.2683651539761,23.0498418148141,23.0585827483805,974609.855481181,0.0,1.0
2012-05-22,26.24,26.55,26.1701,26.45,1387300,22.9362096784498,23.2071786190108,22.8751105528201,23.1197692833459,1587130.24123611,0.0,1.0
2012-05-23,25.95,26.02,25.75,26.02,2929100,22.6827226050218,22.7439091399872,22.5079039336922,22.7439091399872,3351015.05774143,0.0,1.0
2012-05-24,25.96,26.1,25.825,26.1,6060000,22.6914635385883,22.813836608519,22.5734609354408,22.813836608519,6932897.90376329,0.0,1.0
2012-05-25,26.05,26.08,25.99,26.0,1125700,22.7701319406866,22.7963547413861,22.7176863392877,22.7264272728542,1287848.70796474,0.0,1.0
2012-05-29,25.94,26.25,25.8693,26.18,1472900,22.6739816714553,22.9449506120163,22.6121832711403,22.8837640770509,1685060.28423316,0.0,1.0
2012-05-30,25.46,25.6,25.4,25.6,1629900,22.2544168602642,22.3767899301949,22.2019712588653,22.3767899301949,1864674.96589831,0.0,1.0
2012-05-31,25.24,25.47,25.18,25.47,2427200,22.0621163218016,22.2631577938307,22.0096707204027,22.2631577938307,2776820.09769212,0.0,1.0
2012-06-01,24.72,24.96,24.59,24.89,3989700,21.6075877763445,21.81737018194,21.4939556399802,21.7561836469747,4564386.59515584,0.0,1.0
2012-06-04,24.86,24.89,24.63,24.7,4474300,21.7299608462752,21.7561836469747,21.5289193742461,21.5901059092115,5118789.61894524,0.0,1.0
2012-06-05,24.77,24.888,24.73,24.79,2129000,21.6512924441769,21.7544354602614,21.616328709911,21.6687743113098,2435666.60678417,0.0,1.0
2012-06-06,25.23,25.32,25.05,25.08,4778400,22.0533753882351,22.1320437903334,21.8960385840384,21.9222613847378,5466692.96094761,0.0,1.0
2012-06-07,25.06,25.55,25.04,25.54,2158300,21.9047795176049,22.3330852623625,21.8872976504719,22.324344328796,2469187.0537446,0.0,1.0
2012-06-08,25.14,25.14,24.78,24.86,1569600,21.9747069861367,21.9747069861367,21.6600333777434,21.7299608462752,1795689.1996282,0.0,1.0
2012-06-11,24.68,25.169,24.65,25.15,4247700,21.5726240420785,22.0000556934795,21.5464012413791,21.9834479197032,4859549.57521706,0.0,1.0
2012-06-12,24.8001,24.9,24.73,24.89,2263800,21.677602654212,21.7649245805412,21.616328709911,21.7561836469747,2589883.54365336,0.0,1.0
2012-06-13,24.61,24.85,24.56,24.65,1510800,21.5114375071132,21.7212199127087,21.4677328392808,21.5464012413791,1728419.49719564,0.0,1.0
2012-06-14,24.9,24.95,24.59,24.66,2601200,21.7649245805412,21.8086292483736,21.4939556399802,21.5551421749456,2975883.50284968,0.0,1.0
2012-06-15,24.86,24.98,24.82,24.86,1627200,21.7299608462752,21.834852049073,21.6949971120093,21.7299608462752,1861586.0509907,0.0,1.0
2012-06-18,24.88,24.95,24.63,24.68,1065800,21.7474427134082,21.8086292483736,21.5289193742461,21.5726240420785,1219320.55871797,0.0,1.0
2012-06-19,25.09,25.16,25.03,25.09,1738200,21.9310023183043,21.9921888532697,21.8785567169054,21.9310023183043,1988574.77497052,0.0,1.0
2012-06-20,24.68,24.99,24.66,24.99,6226300,21.5726240420785,21.8435929826395,21.5551421749456,21.8435929826395,7123152.18122137,0.0,1.0
2012-06-21,24.15,24.6138,24.1145,24.59,1815100,21.109354563055,21.5147590618684,21.078324248894,21.4939556399802,2076551.64770969,0.0,1.0
2012-06-22,24.39,24.41,24.26,24.29,2906300,21.3191369686506,21.3366188357835,21.2055048322863,21.2317276329857,3324930.88741043,0.0,1.0
2012-06-25,24.64,24.64,24.34,24.4,1377600,21.5376603078126,21.5376603078126,21.2754323008181,21.327877902217,1576033.02841986,0.0,1.0
2012-06-26,24.81,24.85,24.565,24.7,1480400,21.6862561784428,21.7212199127087,21.472103306064,21.5901059092115,1693640.60342099,0.0,1.0
2012-06-27,24.95,25.08,24.87,24.97,1140500,21.8086292483736,21.9222613847378,21.7387017798417,21.8261111155065,1304780.53782872,0.0,1.0
2012-06-28,24.68,24.89,24.5,24.83,997600,21.5726240420785,21.7561836469747,21.4152872378819,21.7037380455758,1141296.85623668,0.0,1.0
2012-06-29,25.75,25.865,25.23,25.31,12446600,22.5079039336922,22.6084246697067,22.0533753882351,22.1233028567669,14239440.1070924,0.0,1.0
2012-07-02,25.7,25.71,25.422,25.66,3837000,22.4641992658597,22.4729401994262,22.2212013127115,22.4292355315938,4389691.29649172,0.0,1.0
2012-07-03,26.42,26.42,26.22,26.25,1382200,23.0935464826465,23.0935464826465,22.9187278113168,22.9449506120163,1581295.62418839,0.0,1.0
2012-07-05,26.52,26.56,26.32,26.37,3286300,23.1809558183113,23.2159195525772,23.0061371469817,23.0498418148141,3759667.05959362,0.0,1.0
2012-07-06,25.91,26.1499,25.901,26.13,1221900,22.6477588707559,22.8574538670158,22.639892030546,22.8400594092185,1397905.60208059,0.0,1.0
2012-07-09,26.37,26.5187,26.18,26.19,1016300,23.0498418148141,23.1798194969477,22.8837640770509,22.8925050106174,1162690.45207832,0.0,1.0
2012-07-10,26.03,26.3,25.99,26.29,1004700,22.7526500735537,22.9886552798487,22.7176863392877,22.9799143462822,1149419.55840115,0.0,1.0
2012-07-11,26.32,26.37,26.08,26.26,1200700,23.0061371469817,23.0498418148141,22.7963547413861,22.9536915455828,1373651.899843,0.0,1.0
2012-07-12,26.38,26.44,26.0,26.09,868400,23.0585827483805,23.1110283497794,22.7264272728542,22.8050956749526,993486.557694399,0.0,1.0
2012-07-13,26.7,26.74,26.53,26.53,970500,23.338292622508,23.3732563567739,23.1896967518778,23.1896967518778,1110293.30290467,0.0,1.0
2012-07-16,27.03,27.0845,26.8001,26.9,1104100,23.6267434302019,23.6743815181392,23.4257893675085,23.5131112938376,1263137.3887038,0.0,1.0
2012-07-17,27.06,27.17,26.87,27.13,3381500,23.6529662309013,23.7491165001327,23.4868884931382,23.7141527658667,3868579.91115109,0.0,1.0
2012-07-18,27.3,27.33,27.02,27.05,1446800,23.8627486364969,23.8889714371964,23.6180024966354,23.6442252973349,1655200.77345953,0.0,1.0
2012-07-19,27.63,27.77,27.55,27.6,2532100,24.1511994441908,24.2735725141216,24.081271975659,24.1249766434914,2896830.16206585,0.0,1.0
2012-07-20,27.63,27.6501,27.46,27.56,2023500,24.1511994441908,24.1687687206595,24.0026035735606,24.0900129092255,2314970.11687542,0.0,1.0
2012-07-23,27.05,27.21,26.9,26.99,1534200,23.6442252973349,23.7840802343986,23.5131112938376,23.591779695936,1755190.09306166,0.0,1.0
2012-07-24,26.89,26.99,26.66,26.95,3086000,23.5043703602711,23.591779695936,23.3033288882421,23.55681596167,3530515.33515076,0.0,1.0
2012-07-25,27.09,27.2,26.83,27.04,1176600,23.6791890316008,23.7753393008321,23.4519247588723,23.6354843637684,1346080.47418612,0.0,1.0
2012-07-26,27.14,27.36,27.0501,27.32,2906700,23.7228936994332,23.9151942378958,23.6443127066705,23.8802305036299,3325388.50443379,0.0,1.0
2012-07-27,27.42,27.44,27.23,27.29,925700,23.9676398392947,23.9851217064277,23.8015621015316,23.8540077029304,1059040.19628939,0.0,1.0
2012-07-30,27.58,27.65,27.53,27.53,5830200,24.1074947763584,24.1686813113238,24.063790108526,24.063790108526,6669996.92384832,0.0,1.0
2012-07-31,27.25,27.61,27.25,27.6,2325400,23.8190439686645,24.1337175770579,23.8190439686645,24.1249766434914,2660356.56524937,0.0,1.0
2012-08-01,27.29,27.3799,27.1,27.33,1254100,23.8540077029304,23.9325886956931,23.6879299651673,23.8889714371964,1434743.77246032,0.0,1.0
2012-08-02,27.06,27.1789,26.98,27.02,1708200,23.6529662309013,23.7568959310068,23.5830387623695,23.6180024966354,1954253.49821922,0.0,1.0
2012-08-03,27.52,27.655,27.36,27.36,2597400,24.0550491749595,24.1730517781071,23.9151942378958,23.9151942378958,2971536.14112786,0.0,1.0
2012-08-06,27.68,27.72,27.42,27.45,2365900,24.1949041120233,24.2298678462892,23.9676398392947,23.9938626399942,2706690.28886362,0.0,1.0
2012-08-07,27.89,27.99,27.78,27.8,1255400,24.3784637169194,24.4658730525842,24.2823134476881,24.299795314821,1436231.02778621,0.0,1.0
2012-08-08,27.97,28.06,27.87,27.92,2025200,24.4483911854512,24.5270595875496,24.3609818497864,24.4046865176188,2316914.98922466,0.0,1.0
2012-08-09,28.2,28.27,28.03,28.03,1634500,24.6494326574803,24.7106191924457,24.5008367868501,24.5008367868501,1869937.56166685,0.0,1.0
2012-08-10,28.05,28.11,27.92,27.97,2352200,24.5183186539831,24.570764255382,24.4046865176188,24.4483911854512,2691016.90581387,0.0,1.0
2012-08-13,27.83,28.03,27.79,27.98,1402400,24.3260181155205,24.5008367868501,24.2910543812546,24.4571321190177,1604405.2838676,0.0,1.0
2012-08-14,27.86,27.945,27.79,27.91,1152200,24.3522409162199,24.426538851535,24.2910543812546,24.3959455840524,1318165.83576173,0.0,1.0
2012-08-15,28.1,28.16,27.88,27.89,1643100,24.5620233218155,24.6144689232144,24.3697227833529,24.3784637169194,1879776.32766889,0.0,1.0
2012-08-16,28.21,28.315,28.07,28.16,1953700,24.6581735910468,24.7499533934949,24.5358005211161,24.6144689232144,2235115.94630072,0.0,1.0
2012-08-17,28.25,28.29,28.11,28.27,1078300,24.6931373253128,24.7281010595787,24.570764255382,24.7106191924457,1233621.09069768,0.0,1.0
2012-08-20,28.38,28.39,28.12,28.28,1535600,24.806769461677,24.8155103952435,24.5795051889485,24.7193601260122,1756791.75264339,0.0,1.0
2012-08-21,28.64,28.79,28.62,28.67,1497500,25.0340337344056,25.1651477379028,25.0165518672726,25.060256535105,1713203.73116923,0.0,1.0
2012-08-22,28.79,28.82,28.61,28.65,1709700,25.1651477379028,25.1913705386023,25.0078109337061,25.0427746679721,1955969.56205678,0.0,1.0
2012-08-23,28.65,28.955,28.58,28.92,1348000,25.0427746679721,25.3093731417498,24.9815881330067,25.2787798742671,1542169.3686919,0.0,1.0
2012-08-24,28.52,28.77,28.47,28.75,3640400,24.9291425316078,25.1476658707698,24.8854378637754,25.1301840036369,4164772.52951483,0.0,1.0
2012-08-27,28.39,28.5,28.35,28.48,1914000,24.8155103952435,24.9116606644748,24.7805466609776,24.8941787973419,2189697.45673316,0.0,1.0
2012-08-28,28.41,28.45,28.3001,28.39,1247600,24.8329922623765,24.8679559966424,24.7369294024808,24.8155103952435,1427307.49583087,0.0,1.0
2012-08-29,28.46,28.47,28.34,28.44,967400,24.8766969302089,24.8854378637754,24.7718057274111,24.8592150630759,1106746.7709737,0.0,1.0
2012-08-30,28.49,28.53,28.34,28.52,1634300,24.9029197309083,24.9378834651743,24.7718057274111,24.9291425316078,1869708.75315518,0.0,1.0
2012-08-31,28.79,28.84,28.43,28.61,8719400,25.1651477379028,25.2088524057352,24.8504741295094,25.0078109337061,9975364.68351051,0.0,1.0
2012-09-04,28.8,29.07,28.74,29.02,7801700,25.1738886714693,25.4098938777643,25.1214430700704,25.3661892099319,8925476.82768813,0.0,1.0
2012-09-05,28.66,28.79,28.59,28.78,3261000,25.0515156015385,25.1651477379028,24.9903290665732,25.1564068043363,3730722.78286669,0.0,1.0
2012-09-06,28.65,28.94,28.64,28.76,3166500,25.0427746679721,25.2962617414,25.0340337344056,25.1389249372034,3622610.76110007,0.0,1.0
2012-09-07,28.97,29.02,28.66,28.79,2027200,25.3224845420995,25.3661892099319,25.0515156015385,25.1651477379028,2319203.07434141,0.0,1.0
2012-09-10,29.01,29.14,28.96,29.0,2223700,25.3574482763654,25.4710804127297,25.313743608533,25.3487073427989,2544007.43706245,0.0,1.0
2012-09-11,29.07,29.15,29.04,29.13,1769800,25.4098938777643,25.4798213462962,25.3836710770649,25.4623394791632,2024726.51981523,0.0,1.0
2012-09-12,29.22,29.23,29.07,29.13,1264800,25.5410078812615,25.549748814828,25.4098938777643,25.4623394791632,1446985.02783496,0.0,1.0
2012-09-13,29.42,29.46,29.06,29.36,2082500,25.7158265525912,25.7507902868571,25.4011529441978,25.6633809511923,2382468.62781965,0.0,1.0
2012-09-14,29.73,29.8555,29.6701,29.71,3026800,25.9867954931522,26.0964942094115,25.9344373010889,25.9693136260192,3462788.01569484,0.0,1.0
2012-09-17,28.91,29.56,28.75,29.54,3610500,25.2700389407006,25.8381996225219,25.1301840036369,25.820717755389,4130565.65701937,0.0,1.0
2012-09-18,28.7,29.025,28.64,28.96,3701500,25.0864793358045,25.3705596767151,25.0340337344056,25.313743608533,4234673.52983165,0.0,1.0
2012-09-19,28.28,28.62,28.19,28.6,4359800,24.7193601260122,25.0165518672726,24.6406917239139,24.9990700001396,4987796.74601109,0.0,1.0
2012-09-20,28.44,28.44,28.2,28.26,1676500,24.8592150630759,24.8592150630759,24.6494326574803,24.7018782588792,1917987.34911868,0.0,1.0
2012-09-21,28.63,28.67,28.51,28.57,2142400,25.0252928008391,25.060256535105,24.9204015980413,24.9728471994402,2450996.77706642,0.0,1.0
2012-09-24,28.33,28.36,28.2,28.3,1786700,24.7630647938446,24.7892875945441,24.6494326574803,24.7368419931452,2044060.8390518,0.0,1.0
2012-09-25,28.36,28.59,28.33,28.54,1354400,24.7892875945441,24.9903290665732,24.7630647938446,24.9466243987407,1549491.24106551,0.0,1.0
2012-09-26,28.16,28.2,27.95,28.18,1892400,24.6144689232144,24.6494326574803,24.4309093183183,24.6319507903474,2164986.13747222,0.0,1.0
2012-09-27,28.51,28.54,28.31,28.39,1759300,24.9204015980413,24.9466243987407,24.7455829267116,24.8155103952435,2012714.07295227,0.0,1.0
2012-09-28,28.68,28.78,28.55,28.61,5470600,25.0689974686715,25.1564068043363,24.9553653323072,25.0078109337061,6258599.21985602,0.0,1.0
2012-10-01,28.72,28.9487,28.59,28.85,6122000,25.1039612029374,25.3038663536029,24.9903290665732,25.2175933393017,7003828.54238266,0.0,1.0
2012-10-02,28.57,28.7,28.56,28.64,1393200,24.9728471994402,25.0864793358045,24.9641062658737,25.0340337344056,1593880.09233053,0.0,1.0
2012-10-03,28.08,28.7,28.06,28.3,2234000,24.5445414546826,25.0864793358045,24.5270595875496,24.7368419931452,2555791.07541372,0.0,1.0
2012-10-04,28.69,28.739,28.32,28.41,1251600,25.077738402238,25.1205689767137,24.7543238602781,24.8329922623765,1431883.66606438,0.0,1.0
2012-10-05,28.54,28.65,28.39,28.65,1006500,24.9466243987407,25.0427746679721,24.8155103952435,25.0427746679721,1151478.83500623,0.0,1.0
2012-10-08,28.46,28.51,28.37,28.42,1075800,24.8766969302089,24.9204015980413,24.7980285281105,24.841733195943,1230760.98430174,0.0,1.0
2012-10-09,28.67,28.778,28.55,28.56,1360400,25.060256535105,25.154658617623,24.9553653323072,24.9641062658737,1556355.49641577,0.0,1.0
2012-10-10,28.62,28.82,28.56,28.67,2341000,25.0165518672726,25.1913705386023,24.9641062658737,25.060256535105,2678203.62916005,0.0,1.0
2012-10-11,28.95,29.0,28.76,28.86,975700,25.3050026749665,25.3487073427989,25.1389249372034,25.2263342728682,1116242.32420823,0.0,1.0
2012-10-12,28.55,28.76,28.47,28.71,1238300,24.9553653323072,25.1389249372034,24.8854378637754,25.0952202693709,1416667.90003797,0.0,1.0
2012-10-15,28.41,28.43,28.18,28.37,1350200,24.8329922623765,24.8504741295094,24.6319507903474,24.7980285281105,1544686.26232033,0.0,1.0
2012-10-16,28.43,28.49,28.34,28.42,1157700,24.8504741295094,24.9029197309083,24.7718057274111,24.841733195943,1324458.0698328,0.0,1.0
2012-10-17,28.44,28.51,28.33,28.46,1258200,24.8592150630759,24.9204015980413,24.7630647938446,24.8766969302089,1439434.34694967,0.0,1.0
2012-10-18,28.43,28.48,28.21,28.25,1930500,24.8504741295094,24.8941787973419,24.6581735910468,24.6931373253128,2208574.15894638,0.0,1.0
2012-10-19,28.0023,28.5,28.0,28.48,1623500,24.476624400871,24.9116606644748,24.4746139861507,24.8941787973419,1857353.0935247,0.0,1.0
2012-10-22,27.87,28.13,27.8,28.09,1301000,24.3609818497864,24.588246122515,24.299795314821,24.553282388249,1488399.36844819,0.0,1.0
2012-10-23,27.53,27.55,27.34,27.53,1933400,24.063790108526,24.081271975659,23.8977123707629,24.063790108526,2211891.88236567,0.0,1.0
2012-10-24,27.45,27.5699,27.3201,27.52,1404000,23.9938626399942,24.0986664334563,23.8803179129656,24.0550491749595,1606235.751961,0.0,1.0
2012-10-25,27.52,27.65,27.3801,27.62,1268700,24.0550491749595,24.1686813113238,23.9327635143645,24.1424585106244,1451446.79381263,0.0,1.0
2012-10-26,27.58,27.63,27.46,27.52,1361500,24.1074947763584,24.1511994441908,24.0026035735606,24.0550491749595,1557613.94322999,0.0,1.0
2012-10-31,27.56,27.8,27.51,27.62,6853900,24.0900129092255,24.299795314821,24.0463082413931,24.1424585106244,7841153.29085861,0.0,1.0
2012-11-01,27.61,27.75,27.61,27.66,3706800,24.1337175770579,24.2560906469886,24.1337175770579,24.1774222448903,4240736.95539105,0.0,1.0
2012-11-02,27.14,27.6,27.12,27.58,1252200,23.7228936994332,24.1249766434914,23.7054118323002,24.1074947763584,1432570.09159941,0.0,1.0
2012-11-05,27.37,27.39,27.08,27.13,2096800,23.9239351714623,23.9414170385953,23.6704480980343,23.7141527658667,2398828.43640444,0.0,1.0
2012-11-06,27.8618,27.9299,27.5,27.55,1425000,24.3538142842619,24.4133400418497,24.0375673078266,24.081271975659,1630260.64568691,0.0,1.0
2012-11-07,27.34,27.6399,27.28,27.61,1464500,23.8977123707629,24.1598529684217,23.845266769364,24.1337175770579,1675450.32674279,0.0,1.0
2012-11-08,27.38,27.4635,27.25,27.37,1124700,23.9326761050288,24.0056629003089,23.8190439686645,23.9239351714623,1286704.66540637,0.0,1.0
2012-11-09,27.6,27.66,27.31,27.33,2791200,24.1249766434914,24.1774222448903,23.8714895700634,23.8889714371964,3193251.58894127,0.0,1.0
2012-11-12,27.47,27.6859,27.43,27.59,1251000,24.0113445071271,24.2000612628275,23.9763807728612,24.1162357099249,1431197.24052936,0.0,1.0
2012-11-13,27.42,27.53,27.3101,27.32,1524500,23.9676398392947,24.063790108526,23.8715769793991,23.8802305036299,1744092.8802454,0.0,1.0
2012-11-14,27.5,27.72,27.475,27.51,1166600,24.0375673078266,24.2298678462892,24.0157149739104,24.0463082413931,1334640.04860235,0.0,1.0
2012-11-15,27.39,27.67,27.33,27.63,1668400,23.9414170385953,24.1861631784568,23.8889714371964,24.1511994441908,1908720.60439582,0.0,1.0
2012-11-16,27.51,27.5278,27.3,27.45,1450900,24.0463082413931,24.0618671031414,23.8627486364969,23.9938626399942,1659891.34794887,0.0,1.0
2012-11-19,28.03,28.0801,27.85,27.85,2080400,24.5008367868501,24.5446288640182,24.3434999826535,24.3434999826535,2380066.13844706,0.0,1.0
2012-11-20,27.84,27.9899,27.671,27.91,1148000,24.334759049087,24.4657856432485,24.1870372718134,24.3959455840524,1313360.85701654,0.0,1.0
2012-11-21,27.96,27.96,27.74,27.89,1259400,24.4396502518848,24.4396502518848,24.2473497134222,24.3784637169194,1440807.19801972,0.0,1.0
2012-11-23,28.06,28.12,27.88,27.88,828700,24.5270595875496,24.5795051889485,24.3697227833529,24.3697227833529,948068.068126838,0.0,1.0
2012-11-26,28.02,28.04,27.94,28.0,2169400,24.4920958532837,24.5095777204166,24.4221683847518,24.4746139861507,2481885.92614259,0.0,1.0
2012-11-27,27.98,28.08,27.88,28.01,1531700,24.4571321190177,24.5445414546826,24.3697227833529,24.4833549197172,1752329.98666572,0.0,1.0
2012-11-28,27.89,27.91,27.62,27.62,1733600,24.3784637169194,24.3959455840524,24.1424585106244,24.1424585106244,1983312.17920199,0.0,1.0
2012-11-29,28.08,28.17,28.01,28.12,1092300,24.5445414546826,24.6232098567809,24.4833549197172,24.5795051889485,1249637.68651496,0.0,1.0
2012-11-30,28.1,28.19,28.0377,28.1,2626000,24.5620233218155,24.6406917239139,24.5075673056963,24.5620233218155,3004255.75829743,0.0,1.0
2012-12-03,28.17,28.38,28.13,28.36,2527400,24.6232098567809,24.806769461677,24.588246122515,24.7892875945441,2891453.16204148,0.0,1.0
2012-12-04,27.92,28.0,27.86,27.94,1844900,24.4046865176188,24.4746139861507,24.3522409162199,24.4221683847518,2110644.11594933,0.0,1.0
2012-12-05,27.89,27.985,27.7677,27.94,1091700,24.3784637169194,24.461502585801,24.2715620994013,24.4221683847518,1248951.26097993,0.0,1.0
2012-12-06,27.64,27.76,27.57,27.71,1621900,24.1599403777573,24.2648315805551,24.098753842792,24.2211269127227,1855522.6254313,0.0,1.0
2012-12-07,27.61,27.7,27.52,27.65,2812600,24.1337175770579,24.2123859791562,24.0550491749595,24.1686813113238,3217734.09969053,0.0,1.0
2012-12-10,27.5497,27.65,27.49,27.63,1194300,24.081009747652,24.1686813113238,24.0288263742601,24.1511994441908,1366330.02746939,0.0,1.0
2012-12-11,27.5,27.56,27.41,27.54,1943600,24.0375673078266,24.0900129092255,23.9588989057282,24.0725310420925,2223561.11646111,0.0,1.0
2012-12-12,27.63,27.75,27.52,27.68,2672400,24.1511994441908,24.2560906469886,24.0550491749595,24.1949041120233,3057339.33300612,0.0,1.0
2012-12-13,27.38,27.4925,27.3,27.44,1420800,23.9326761050288,24.0310116076517,23.8627486364969,23.9851217064277,1625455.66694173,0.0,1.0
2012-12-14,27.55,27.59,27.42,27.43,1641900,24.081271975659,24.1162357099249,23.9676398392947,23.9763807728612,1878403.47659884,0.0,1.0
2012-12-17,27.53,27.6,27.5,27.53,1235700,24.063790108526,24.1249766434914,24.0375673078266,24.063790108526,1413693.38938619,0.0,1.0
2012-12-18,27.6,27.67,27.505,27.54,1583400,24.1249766434914,24.1861631784568,24.0419377746098,24.0725310420925,1811476.9869338,0.0,1.0
2012-12-19,27.7,27.75,27.6,27.64,1644600,24.2123859791562,24.2560906469886,24.1249766434914,24.1599403777573,1881492.39150646,0.0,1.0
2012-12-20,27.57,27.6456,27.5,27.51,1829300,24.098753842792,24.1648353005546,24.0375673078266,24.0463082413931,2092797.05203864,0.0,1.0
2012-12-21,27.52,27.558,27.43,27.48,1932700,24.0550491749595,24.0882647225122,23.9763807728612,24.0200854406936,2211091.05257481,0.0,1.0
2012-12-24,27.43,27.45,27.35,27.42,1091900,23.9763807728612,23.9938626399942,23.9064533043293,23.9676398392947,1249180.06949161,0.0,1.0
2012-12-26,27.71,27.81,27.62,27.71,1077900,24.2211269127227,24.3085362483875,24.1424585106244,24.2211269127227,1233163.47367433,0.0,1.0
2012-12-27,27.71,27.75,27.5931,27.67,1973500,24.2211269127227,24.2560906469886,24.1189453993305,24.1861631784568,2257767.98895658,0.0,1.0
2012-12-28,27.63,27.72,27.55,27.67,1542300,24.1511994441908,24.2298678462892,24.081271975659,24.1861631784568,1764456.83778451,0.0,1.0
2012-12-31,27.78,27.81,27.51,27.53,4334900,24.2823134476881,24.3085362483875,24.0463082413931,24.063790108526,4959310.08630751,0.0,1.0
2013-01-02,27.88,28.12,27.845,28.11,3008900,24.3697227833529,24.5795051889485,24.3391295158702,24.570764255382,3442309.6538999,0.0,1.0
2013-01-03,27.65,27.79,27.63,27.75,2478800,24.1686813113238,24.2910543812546,24.1511994441908,24.2560906469886,2835852.69370437,0.0,1.0
2013-01-04,27.53,27.59,27.35,27.53,3217000,24.063790108526,24.1162357099249,23.9064533043293,24.063790108526,3680384.91029811,0.0,1.0
2013-01-07,27.58,27.59,27.42,27.45,1727800,24.1074947763584,24.1162357099249,23.9676398392947,23.9938626399942,1976676.73236341,0.0,1.0
2013-01-08,27.65,27.66,27.53,27.64,1681900,24.1686813113238,24.1774222448903,24.063790108526,24.1599403777573,1924165.17893391,0.0,1.0
2013-01-09,27.61,27.67,27.5,27.65,1681200,24.1337175770579,24.1861631784568,24.0375673078266,24.1686813113238,1923364.34914304,0.0,1.0
2013-01-10,27.71,27.82,27.71,27.8,1740600,24.2211269127227,24.317277181954,24.2211269127227,24.299795314821,1991320.47711063,0.0,1.0
2013-01-11,27.59,27.615,27.41,27.57,1492200,24.1162357099249,24.1380880438411,23.9588989057282,24.098753842792,1707140.30560983,0.0,1.0
2013-01-14,27.77,27.78,27.5601,27.7,1996600,24.2735725141216,24.2823134476881,24.0901003185611,24.2123859791562,2284195.37205508,0.0,1.0
2013-01-15,27.65,27.76,27.61,27.76,3970300,24.1686813113238,24.2648315805551,24.1337175770579,24.2648315805551,4542192.16952334,0.0,1.0
2013-01-16,27.68,27.72,27.58,27.63,3361300,24.1949041120233,24.2298678462892,24.1074947763584,24.1511994441908,3845470.25147187,0.0,1.0
2013-01-17,27.8,27.89,27.74,27.78,1419100,24.299795314821,24.3784637169194,24.2473497134222,24.2823134476881,1623510.79459249,0.0,1.0
2013-01-18,27.98,28.02,27.78,27.88,1631600,24.4571321190177,24.4920958532837,24.2823134476881,24.3697227833529,1866619.83824756,0.0,1.0
2013-01-22,28.06,28.14,27.98,28.09,2017900,24.5270595875496,24.5969870560814,24.4571321190177,24.553282388249,2308563.47854851,0.0,1.0
2013-01-23,28.09,28.14,28.02,28.04,1704100,24.553282388249,24.5969870560814,24.4920958532837,24.5095777204166,1949562.92372988,0.0,1.0
2013-01-24,28.07,28.15,28.0,28.0,1555000,24.5358005211161,24.6057279896479,24.4746139861507,24.4746139861507,1778986.17827589,0.0,1.0
2013-01-25,28.01,28.09,27.94,28.05,1470300,24.4833549197172,24.553282388249,24.4221683847518,24.5183186539831,1682085.77358138,0.0,1.0
2013-01-28,28.0,28.0599,27.88,28.05,1456900,24.4746139861507,24.5269721782139,24.3697227833529,24.5183186539831,1666755.60329913,0.0,1.0
2013-01-29,28.16,28.2,28.01,28.05,1536500,24.6144689232144,24.6494326574803,24.4833549197172,24.5183186539831,1757821.39094593,0.0,1.0
2013-01-30,28.48,28.49,28.32,28.34,2555200,24.8941787973419,24.9029197309083,24.7543238602781,24.7718057274111,2923257.54516435,0.0,1.0
2013-01-31,28.47,28.5,28.31,28.36,2636100,24.8854378637754,24.9116606644748,24.7455829267116,24.7892875945441,3015810.58813703,0.0,1.0
2013-02-01,28.58,28.73,28.53,28.56,2975900,24.9815881330067,25.1127021365039,24.9378834651743,24.9641062658737,3404556.24947346,0.0,1.0
2013-02-04,28.48,28.62,28.4329,28.5,1753700,24.8941787973419,25.0165518672726,24.8530090002437,24.9116606644748,2006307.43462536,0.0,1.0
2013-02-05,28.59,28.63,28.5405,28.61,1421600,24.9903290665732,25.0252928008391,24.9470614454191,25.0078109337061,1626370.90098843,0.0,1.0
2013-02-06,28.55,28.58,28.39,28.42,2511400,24.9553653323072,24.9815881330067,24.8155103952435,24.841733195943,2873148.48110745,0.0,1.0
2013-02-07,28.44,28.57,28.3699,28.53,2184600,24.8592150630759,24.9728471994402,24.7979411187749,24.9378834651743,2499275.37302992,0.0,1.0
2013-02-08,28.55,28.68,28.52,28.61,1562500,24.9553653323072,25.0689974686715,24.9291425316078,25.0078109337061,1787566.49746372,0.0,1.0
2013-02-11,28.45,28.48,28.32,28.37,1981400,24.8679559966424,24.8941787973419,24.7543238602781,24.7980285281105,2266805.92516775,0.0,1.0
2013-02-12,28.5,28.5,28.4,28.48,2520800,24.9116606644748,24.9116606644748,24.82425132881,24.8941787973419,2883902.48115619,0.0,1.0
2013-02-13,28.51,28.57,28.4555,28.53,1532000,24.9204015980413,24.9728471994402,24.872763510104,24.9378834651743,1752673.19943323,0.0,1.0
2013-02-14,28.47,28.515,28.39,28.47,1387900,24.8854378637754,24.9247720648245,24.8155103952435,24.8854378637754,1587816.66677113,0.0,1.0
2013-02-15,28.35,28.35,28.17,28.26,2421000,24.7805466609776,24.7805466609776,24.6232098567809,24.7018782588792,2769727.03383019,0.0,1.0
2013-02-19,28.24,28.26,28.1,28.22,2252600,24.6843963917463,24.7018782588792,24.5620233218155,24.6669145246133,2577070.26699953,0.0,1.0
2013-02-20,27.92,28.21,27.85,28.2,3037500,24.4046865176188,24.6581735910468,24.3434999826535,24.6494326574803,3475029.27106948,0.0,1.0
2013-02-21,27.6,27.7,27.55,27.63,2358300,24.1249766434914,24.2123859791562,24.081271975659,24.1511994441908,2697995.56541996,0.0,1.0
2013-02-22,27.6,27.66,27.53,27.63,1897900,24.1249766434914,24.1774222448903,24.063790108526,24.1511994441908,2171278.37154329,0.0,1.0
2013-02-25,27.47,27.78,27.47,27.75,3079200,24.0113445071271,24.2823134476881,24.0113445071271,24.2560906469886,3522735.84575379,0.0,1.0
2013-02-26,27.42,27.55,27.38,27.5,2745100,23.9676398392947,24.081271975659,23.9326761050288,24.0375673078266,3140511.22700011,0.0,1.0
2013-02-27,27.25,27.47,27.21,27.39,2564300,23.8190439686645,24.0113445071271,23.7840802343986,23.9414170385953,2933668.33244558,0.0,1.0
2013-02-28,27.13,27.31,27.1,27.22,5327700,23.7141527658667,23.8714895700634,23.6879299651673,23.7928211679651,6095115.53826399,0.0,1.0
2013-03-01,26.94,26.9685,26.82,26.88,2641200,23.5480750281036,23.572986688768,23.4431838253058,23.4956294267047,3021645.20518475,0.0,1.0
2013-03-04,26.84,26.93,26.73,26.9,2031000,23.4606656924387,23.5393340945371,23.3645154232074,23.5131112938376,2323550.43606325,0.0,1.0
2013-03-05,27.09,27.1,26.94,26.99,3225400,23.6791890316008,23.6879299651673,23.5480750281036,23.591779695936,3689994.86778847,0.0,1.0
2013-03-06,26.94,27.01,26.85,26.99,1621800,23.5480750281036,23.6092615630689,23.4694066260052,23.591779695936,1855408.22117546,0.0,1.0
2013-03-07,27.12,27.12,26.97,26.98,1534600,23.7054118323002,23.7054118323002,23.574297828803,23.5830387623695,1755647.71008501,0.0,1.0
2013-03-08,27.2,27.215,27.02,27.04,2571900,23.7753393008321,23.7884507011818,23.6180024966354,23.6354843637684,2942363.05588924,0.0,1.0
2013-03-11,27.22,27.26,27.06,27.15,6676400,23.7928211679651,23.827784902231,23.6529662309013,23.7316346329997,7638085.73674673,0.0,1.0
2013-03-12,27.28,27.43,27.21,27.39,3456200,23.845266769364,23.9763807728612,23.7840802343986,23.9414170385953,3954039.89026183,0.0,1.0
2013-03-13,27.14,27.37,27.08,27.35,3080000,23.7228936994332,23.9239351714623,23.6704480980343,23.9064533043293,3523651.07980049,0.0,1.0
2013-03-14,27.34,27.34,27.17,27.2,1860500,23.8977123707629,23.8977123707629,23.7491165001327,23.7753393008321,2128491.17986,0.0,1.0
2013-03-15,27.4,27.46,27.36,27.42,1869300,23.9501579721618,24.0026035735606,23.9151942378958,23.9676398392947,2138558.75437371,0.0,1.0
2013-03-18,27.24,27.3,27.1,27.13,1485500,23.810303035098,23.8627486364969,23.6879299651673,23.7141527658667,1699475.22046871,0.0,1.0
2013-03-19,27.04,27.29,27.01,27.22,1687100,23.6354843637684,23.8540077029304,23.6092615630689,23.7928211679651,1930114.20023747,0.0,1.0
2013-03-20,27.23,27.29,27.05,27.17,2177200,23.8015621015316,23.8540077029304,23.6442252973349,23.7491165001327,2490809.45809792,0.0,1.0
2013-03-21,27.11,27.26,27.045,27.19,1375800,23.6966708987338,23.827784902231,23.6398548305516,23.7665983672656,1573973.75181477,0.0,1.0
2013-03-22,27.16,27.2199,27.0445,27.16,1133900,23.7403755665662,23.7927337586294,23.6394177838733,23.7403755665662,1297229.85694343,0.0,1.0
2013-03-25,27.18,27.38,27.13,27.28,2103000,23.7578574336991,23.9326761050288,23.7141527658667,23.845266769364,2405921.50026638,0.0,1.0
2013-03-26,27.43,27.43,27.24,27.31,1416700,23.9763807728612,23.9763807728612,23.810303035098,23.8714895700634,1620765.09245239,0.0,1.0
2013-03-27,27.57,27.58,27.35,27.39,2456700,24.098753842792,24.1074947763584,23.9064533043293,23.9414170385953,2810569.35316423,0.0,1.0
2013-03-28,27.31,27.5,27.2301,27.43,1560200,23.8714895700634,24.0375673078266,23.8016495108672,23.9763807728612,1784935.19957946,0.0,1.0
2013-04-01,27.31,27.4,27.16,27.19,1980700,23.8714895700634,23.9501579721618,23.7403755665662,23.7665983672656,2266005.09537689,0.0,1.0
2013-04-02,27.18,27.249,27.12,27.22,3237700,23.7578574336991,23.8181698753079,23.7054118323002,23.7928211679651,3704066.59125651,0.0,1.0
2013-04-03,26.72,27.19,26.68,27.15,2111900,23.355774489641,23.7665983672656,23.320810755375,23.7316346329997,2416103.47903592,0.0,1.0
2013-04-04,26.69,26.745,26.523,26.58,1327100,23.3295516889415,23.3776268235572,23.1835780983812,23.2334014197102,1518258.87922183,0.0,1.0
2013-04-05,26.67,26.67,26.5201,26.62,1205300,23.3120698218085,23.3120698218085,23.181043227647,23.2683651539761,1378914.49561154,0.0,1.0
2013-04-08,26.75,26.76,26.5877,26.75,1179300,23.3819972903404,23.3907382239069,23.2401319385564,23.3819972903404,1349169.38909374,0.0,1.0
2013-04-09,26.92,26.97,26.67,26.74,1302800,23.5305931609706,23.574297828803,23.3120698218085,23.3732563567739,1490458.64505327,0.0,1.0
2013-04-10,26.86,26.96,26.81,26.92,1260800,23.4781475595717,23.5655568952365,23.4344428917393,23.5305931609706,1442408.85760145,0.0,1.0
2013-04-11,26.75,26.87,26.67,26.8,1748800,23.3819972903404,23.4868884931382,23.3120698218085,23.4257019581728,2000701.62608932,0.0,1.0
2013-04-12,26.42,26.6,26.28,26.5,2923900,23.0935464826465,23.2508832868432,22.9711734127157,23.1634739511783,3345066.03643787,0.0,1.0
2013-04-15,25.63,26.0,25.62,25.99,3652600,22.4030127308944,22.7264272728542,22.3942717973279,22.7176863392877,4178729.84872703,0.0,1.0
2013-04-16,25.9,25.91,25.64,25.79,4928900,22.6390179371894,22.6477588707559,22.4117536644609,22.5428676679581,5638871.36598332,0.0,1.0
2013-04-17,25.52,25.71,25.49,25.68,1478900,22.3068624616631,22.4729401994262,22.2806396609636,22.4467173987268,1691924.53958342,0.0,1.0
2013-04-18,25.79,25.81,25.49,25.62,2616600,22.5428676679581,22.5603495350911,22.2806396609636,22.3942717973279,2993501.75824868,0.0,1.0
2013-04-19,25.73,25.79,25.66,25.73,1957900,22.4904220665592,22.5428676679581,22.4292355315938,22.4904220665592,2239920.9250459,0.0,1.0
2013-04-22,25.81,25.83,25.575,25.76,1996500,22.5603495350911,22.577831402224,22.3549375962787,22.5166448672586,2284080.96779924,0.0,1.0
2013-04-23,25.65,25.74,25.59,25.66,2551900,22.4204945980273,22.4991630001257,22.3680489966284,22.4292355315938,2919482.20472171,0.0,1.0
2013-04-24,25.93,25.95,25.77,25.82,1714400,22.6652407378888,22.6827226050218,22.5253858008251,22.5690904686575,1961346.56208116,0.0,1.0
2013-04-25,26.27,26.319,25.97,25.99,2094300,22.9624324791492,23.005263053625,22.7002044721548,22.7176863392877,2395968.3300085,0.0,1.0
2013-04-26,26.12,26.22,25.9801,26.18,2222900,22.831318475652,22.9187278113168,22.7090328150569,22.8837640770509,2543092.20301575,0.0,1.0
2013-04-29,26.47,26.511,26.21,26.24,1131000,23.1372511504789,23.1730889781015,22.9099868777503,22.9362096784498,1293912.13352414,0.0,1.0
2013-04-30,26.27,26.46,26.235,26.46,1900600,22.9624324791492,23.1285102169124,22.9318392116666,23.1285102169124,2174367.28645091,0.0,1.0
2013-05-01,25.8,25.9,25.7,25.81,1693900,22.5516086015246,22.6390179371894,22.4641992658597,22.5603495350911,1937893.68963443,0.0,1.0
2013-05-02,26.13,26.175,25.8042,25.91,1538800,22.8400594092185,22.8793936102677,22.5552797936225,22.6477588707559,1760452.68883019,0.0,1.0
2013-05-03,26.42,26.52,26.31,26.37,1188300,23.0935464826465,23.1809558183113,22.9973962134152,23.0498418148141,1359465.77211913,0.0,1.0
2013-05-06,26.45,26.51,26.27,26.35,7015100,23.1197692833459,23.1722148847448,22.9624324791492,23.0323599476811,8025572.95126897,0.0,1.0
2013-05-07,26.36,26.479,26.28,26.41,1380300,23.0411008812476,23.1451179906887,22.9711734127157,23.08480554908,1579121.94332747,0.0,1.0
2013-05-08,26.48,26.539,26.37,26.44,1423400,23.1459920840454,23.1975635920876,23.0498418148141,23.1110283497794,1628430.17759351,0.0,1.0
2013-05-09,26.47,26.58,26.37,26.39,1137900,23.1372511504789,23.2334014197102,23.0498418148141,23.067323681947,1301806.02717694,0.0,1.0
2013-05-10,26.35,26.37,26.02,26.2,1402400,23.0323599476811,23.0498418148141,22.7439091399872,22.9012459441839,1604405.2838676,0.0,1.0
2013-05-13,26.23,26.35,26.17,26.23,1380000,22.9274687448833,23.0323599476811,22.8750231434844,22.9274687448833,1578778.73055996,0.0,1.0
2013-05-14,26.14,26.23,26.085,26.13,2765800,22.848800342785,22.9274687448833,22.8007252081693,22.8400594092185,3164192.9079585,0.0,1.0
2013-05-15,26.08,26.1,25.77,25.94,3652200,22.7963547413861,22.813836608519,22.5253858008251,22.6739816714553,4178272.23170368,0.0,1.0
2013-05-16,26.05,26.16,25.98,26.03,1532000,22.7701319406866,22.8662822099179,22.7089454057213,22.7526500735537,1752673.19943323,0.0,1.0
2013-05-17,26.18,26.24,26.07,26.2,1141500,22.8837640770509,22.9362096784498,22.7876138078196,22.9012459441839,1305924.5803871,0.0,1.0
2013-05-20,26.35,26.38,26.16,26.16,1530400,23.0323599476811,23.0585827483805,22.8662822099179,22.8662822099179,1750842.73133983,0.0,1.0
2013-05-21,26.2,26.33,26.14,26.28,1199900,22.9012459441839,23.0148780805481,22.848800342785,22.9711734127157,1372736.6657963,0.0,1.0
2013-05-22,26.08,26.36,26.03,26.2,1302700,22.7963547413861,23.0411008812476,22.7526500735537,22.9012459441839,1490344.24079743,0.0,1.0
2013-05-23,26.2,26.2,25.84,25.87,2251800,22.9012459441839,22.9012459441839,22.5865723357905,22.6127951364899,2576155.03295283,0.0,1.0
2013-05-24,26.1,26.15,25.97,26.03,1968100,22.813836608519,22.8575412763515,22.7002044721548,22.7526500735537,2251590.15914135,0.0,1.0
2013-05-28,26.34,26.46,26.32,26.45,2486900,23.0236190141146,23.1285102169124,23.0061371469817,23.1197692833459,2845119.43842722,0.0,1.0
2013-05-29,26.17,26.36,26.11,26.35,1150400,22.8750231434844,23.0411008812476,22.8225775420855,23.0323599476811,1316106.55915665,0.0,1.0
2013-05-30,26.17,26.235,26.02,26.05,1874300,22.8750231434844,22.9318392116666,22.7439091399872,22.7701319406866,2144278.9671656,0.0,1.0
2013-05-31,25.86,26.09,25.86,26.02,5156100,22.6040542029235,22.8050956749526,22.6040542029235,22.7439091399872,5898797.83524651,0.0,1.0
2013-06-03,26.18,26.26,26.08,26.12,2813800,22.8837640770509,22.9536915455828,22.7963547413861,22.831318475652,3219106.95076059,0.0,1.0
2013-06-04,26.28,26.3,26.0,26.08,1526100,22.9711734127157,22.9886552798487,22.7264272728542,22.7963547413861,1745923.34833881,0.0,1.0
2013-06-05,26.16,26.38,26.15,26.3,2641500,22.8662822099179,23.0585827483805,22.8575412763515,22.9886552798487,3021988.41795227,0.0,1.0
2013-06-06,26.26,26.27,26.14,26.14,3320900,22.9536915455828,22.9624324791492,22.848800342785,22.848800342785,3799250.93211345,0.0,1.0
2013-06-07,26.32,26.4,26.08,26.11,1316900,23.0061371469817,23.0760646155135,22.7963547413861,22.8225775420855,1506589.64512638,0.0,1.0
2013-06-10,26.22,26.25,26.16,26.2147,1086400,22.9187278113168,22.9449506120163,22.8662822099179,22.9140951165266,1242887.83542054,0.0,1.0
2013-06-11,25.99,26.03,25.89,25.91,1148700,22.7176863392877,22.7526500735537,22.6302770036229,22.6477588707559,1314161.68680741,0.0,1.0
2013-06-12,26.02,26.14,26.0101,26.11,3855200,22.7439091399872,22.848800342785,22.7352556157564,22.8225775420855,4410512.87105416,0.0,1.0
2013-06-13,26.19,26.22,25.96,25.99,2189600,22.8925050106174,22.9187278113168,22.6914635385883,22.7176863392877,2504995.5858218,0.0,1.0
2013-06-14,26.3,26.36,26.26,26.32,1542800,22.9886552798487,23.0411008812476,22.9536915455828,23.0061371469817,1765028.8590637,0.0,1.0
2013-06-17,26.36,26.4,26.3,26.31,2642800,23.0411008812476,23.0760646155135,22.9886552798487,22.9973962134152,3023475.67327816,0.0,1.0
2013-06-18,26.41,26.43,26.28,26.36,2653200,23.08480554908,23.102287416213,22.9711734127157,23.0411008812476,3035373.71588528,0.0,1.0
2013-06-19,26.45,26.6,26.425,26.46,1080200,23.1197692833459,23.2508832868432,23.0979169494297,23.1285102169124,1235794.7715586,0.0,1.0
2013-06-20,25.59,25.92,25.56,25.9,3419500,22.3680489966284,22.6564998043224,22.341826195929,22.6390179371894,3912053.52836941,0.0,1.0
2013-06-21,25.43,25.65,25.35,25.62,3324300,22.2281940595647,22.4204945980273,22.1582665910329,22.3942717973279,3803140.67681194,0.0,1.0
2013-06-24,25.32,25.42,25.16,25.2,2212800,22.1320437903334,22.2194531259982,21.9921888532697,22.0271525875356,2531537.37317614,0.0,1.0
2013-06-25,25.34,25.49,25.31,25.49,3226100,22.1495256574664,22.2806396609636,22.1233028567669,22.2806396609636,3690795.69757933,0.0,1.0
2013-06-26,25.27,25.35,25.144,25.33,3087100,22.088339122501,22.1582665910329,21.9782033595633,22.1407847238999,3531773.78196496,0.0,1.0
2013-06-27,25.26,25.39,25.25,25.37,1182000,22.0795981889345,22.1932303252988,22.070857255368,22.1757484581658,1352258.30400136,0.0,1.0
2013-06-28,25.13,25.3751,25.09,25.3,2842400,21.9659660525702,22.1802063342847,21.9310023183043,22.1145619232005,3251826.56793017,0.0,1.0
2013-07-01,25.29,25.5,25.21,25.34,1321500,22.105820989634,22.2893805945301,22.0358935211021,22.1495256574664,1511852.24089491,0.0,1.0
2013-07-02,25.39,25.47,25.33,25.4,1615800,22.1932303252988,22.2631577938307,22.1407847238999,22.2019712588653,1848543.9658252,0.0,1.0
2013-07-03,25.62,25.66,25.55,25.6,1382900,22.3942717973279,22.4292355315938,22.3330852623625,22.3767899301949,1582096.45397925,0.0,1.0
2013-07-05,25.56,25.59,25.43,25.53,2627000,22.341826195929,22.3680489966284,22.2281940595647,22.3156033952295,3005399.8008558,0.0,1.0
2013-07-08,25.69,25.77,25.618,25.63,3575400,22.4554583322933,22.5253858008251,22.3925236106146,22.4030127308944,4090409.76322034,0.0,1.0
2013-07-09,25.85,25.87,25.715,25.82,1077600,22.595313269357,22.6127951364899,22.4773106662095,22.5690904686575,1232820.26090682,0.0,1.0
2013-07-10,25.93,26.03,25.91,26.01,3148900,22.6652407378888,22.7526500735537,22.6477588707559,22.7351682064207,3602475.61207265,0.0,1.0
2013-07-11,26.06,26.14,25.93,26.1,1427200,22.7788728742531,22.848800342785,22.6652407378888,22.813836608519,1632777.53931534,0.0,1.0
2013-07-12,26.16,26.172,26.09,26.16,4106300,22.8662822099179,22.8767713301977,22.8050956749526,22.8662822099179,4697781.95746259,0.0,1.0
2013-07-15,26.09,26.12,26.01,26.05,1477600,22.8050956749526,22.831318475652,22.7351682064207,22.7701319406866,1690437.28425753,0.0,1.0
2013-07-16,26.12,26.24,26.12,26.17,1308400,22.831318475652,22.9362096784498,22.831318475652,22.8750231434844,1496865.28338018,0.0,1.0
2013-07-17,26.1,26.17,26.07,26.16,944200,22.813836608519,22.8750231434844,22.7876138078196,22.8662822099179,1080204.98361936,0.0,1.0
2013-07-18,26.21,26.22,26.1,26.12,1176300,22.9099868777503,22.9187278113168,22.813836608519,22.831318475652,1345737.26141861,0.0,1.0
2013-07-19,26.23,26.28,26.0695,26.27,1327400,22.9274687448833,22.9711734127157,22.7871767611413,22.9624324791492,1518602.09198934,0.0,1.0
2013-07-22,26.21,26.295,26.16,26.27,1807600,22.9099868777503,22.9842848130655,22.8662822099179,22.9624324791492,2067971.32852187,0.0,1.0
2013-07-23,26.25,26.28,26.21,26.24,1237700,22.9449506120163,22.9711734127157,22.9099868777503,22.9362096784498,1415981.47450294,0.0,1.0
2013-07-24,26.04,26.248,25.98,26.16,1429000,22.7613910071201,22.943202425303,22.7089454057213,22.8662822099179,1634836.81592042,0.0,1.0
2013-07-25,26.01,26.03,25.84,25.98,1215100,22.7351682064207,22.7526500735537,22.5865723357905,22.7089454057213,1390126.11268363,0.0,1.0
2013-07-26,25.85,25.91,25.74,25.9,833600,22.595313269357,22.6477588707559,22.4991630001257,22.6390179371894,953673.876662884,0.0,1.0
2013-07-29,25.84,25.86,25.74,25.81,882200,22.5865723357905,22.6040542029235,22.4991630001257,22.5603495350911,1009274.345,0.0,1.0
2013-07-30,25.75,25.8,25.67,25.78,1729200,22.5079039336922,22.5516086015246,22.4379764651603,22.5341267343916,1978278.39194513,0.0,1.0
2013-07-31,25.93,25.97,25.57,25.61,1257700,22.6652407378888,22.7002044721548,22.3505671294955,22.3855308637614,1438862.32567048,0.0,1.0
2013-08-01,25.99,26.06,25.95,26.05,1856300,22.7176863392877,22.7788728742531,22.6827226050218,22.7701319406866,2123686.20111482,0.0,1.0
2013-08-02,25.89,26.01,25.88,25.96,1216700,22.6302770036229,22.7351682064207,22.6215360700564,22.6914635385883,1391956.58077703,0.0,1.0
2013-08-05,25.76,25.81,25.67,25.69,1031800,22.5166448672586,22.5603495350911,22.4379764651603,22.4554583322933,1180423.11173317,0.0,1.0
2013-08-06,25.55,25.69,25.5,25.69,1781400,22.3330852623625,22.4554583322933,22.2893805945301,22.4554583322933,2037997.4134924,0.0,1.0
2013-08-07,25.38,25.51,25.35,25.47,1298100,22.1844893917323,22.2981215280966,22.1582665910329,22.2631577938307,1485081.6450289,0.0,1.0
2013-08-08,25.51,25.53,25.3,25.41,1150200,22.2981215280966,22.3156033952295,22.1145619232005,22.2107121924318,1315877.75064497,0.0,1.0
2013-08-09,25.69,25.73,25.58,25.59,1063700,22.4554583322933,22.4904220665592,22.359308063062,22.3680489966284,1216918.06934538,0.0,1.0
2013-08-12,26.0,26.02,25.76,25.81,887800,22.7264272728542,22.7439091399872,22.5166448672586,22.5603495350911,1015680.98332691,0.0,1.0
2013-08-13,25.99,26.05,25.96,26.04,917800,22.7176863392877,22.7701319406866,22.6914635385883,22.7613910071201,1050002.26007821,0.0,1.0
2013-08-14,26.2,26.2,25.98,25.99,1693200,22.9012459441839,22.9012459441839,22.7089454057213,22.7176863392877,1937092.85984356,0.0,1.0
2013-08-15,26.45,26.46,26.16,26.26,1724200,23.1197692833459,23.1285102169124,22.8662822099179,22.9536915455828,1972558.17915325,0.0,1.0
2013-08-16,26.46,26.49,26.34,26.46,1708400,23.1285102169124,23.1547330176119,23.0236190141146,23.1285102169124,1954482.30673089,0.0,1.0
2013-08-19,26.43,26.58,26.4,26.51,2371900,23.102287416213,23.2334014197102,23.0760646155135,23.1722148847448,2713554.54421388,0.0,1.0
2013-08-20,26.38,26.531,26.3,26.31,1334800,23.0585827483805,23.1905708452344,22.9886552798487,22.9973962134152,1527068.00692133,0.0,1.0
2013-08-21,26.35,26.43,26.33,26.41,1423700,23.0323599476811,23.102287416213,23.0148780805481,23.08480554908,1628773.39036102,0.0,1.0
2013-08-22,26.36,26.41,26.3,26.36,1673100,23.0411008812476,23.08480554908,22.9886552798487,23.0411008812476,1914097.60442019,0.0,1.0
2013-08-23,26.57,26.62,26.39,26.43,1384500,23.2246604861437,23.2683651539761,23.067323681947,23.102287416213,1583926.92207265,0.0,1.0
2013-08-26,26.72,26.78,26.621,26.71,1190000,23.355774489641,23.4082200910398,23.2692392473328,23.3470335560745,1361410.64446837,0.0,1.0
2013-08-27,26.98,27.06,26.92,26.99,1878200,23.5830387623695,23.6529662309013,23.5305931609706,23.591779695936,2148740.73314327,0.0,1.0
2013-08-28,27.02,27.11,26.982,27.02,2376700,23.6180024966354,23.6966708987338,23.5847869490828,23.6180024966354,2719045.9484941,0.0,1.0
2013-08-29,26.74,27.02,26.73,26.98,1251800,23.3732563567739,23.6180024966354,23.3645154232074,23.5830387623695,1432112.47457606,0.0,1.0
2013-08-30,26.66,26.79,26.55,26.73,5229600,23.3033288882421,23.4169610246063,23.2071786190108,23.3645154232074,5982884.9632872,0.0,1.0
2013-09-03,26.8,26.865,26.705,26.81,5447200,23.4257019581728,23.4825180263549,23.3426630892912,23.4344428917393,6231828.62399001,0.0,1.0
2013-09-04,26.57,26.59,26.49,26.55,12295700,23.2246604861437,23.2421423532767,23.1547330176119,23.2071786190108,14066804.0850334,0.0,1.0
2013-09-05,26.51,26.595,26.42,26.59,1297400,23.1722148847448,23.2465128200599,23.0935464826465,23.2421423532767,1484280.81523804,0.0,1.0
2013-09-06,26.66,26.75,26.6145,26.67,2600500,23.3033288882421,23.3819972903404,23.2635576405146,23.3120698218085,2975082.67305881,0.0,1.0
2013-09-09,26.49,26.69,26.46,26.6,2148900,23.1547330176119,23.3295516889415,23.1285102169124,23.2508832868432,2458433.05369586,0.0,1.0
2013-09-10,26.25,26.29,26.17,26.21,1288800,22.9449506120163,22.9799143462822,22.8750231434844,22.9099868777503,1474442.04923599,0.0,1.0
2013-09-11,26.29,26.33,26.185,26.31,1521400,22.9799143462822,23.0148780805481,22.8881345438341,22.9973962134152,1740546.34831444,0.0,1.0
2013-09-12,26.42,26.45,26.22,26.25,2274300,23.0935464826465,23.1197692833459,22.9187278113168,22.9449506120163,2601895.99051631,0.0,1.0
2013-09-13,26.34,26.36,26.18,26.28,1148600,23.0236190141146,23.0411008812476,22.8837640770509,22.9711734127157,1314047.28255157,0.0,1.0
2013-09-16,26.01,26.2,26.01,26.12,1427400,22.7351682064207,22.9012459441839,22.7351682064207,22.831318475652,1633006.34782702,0.0,1.0
2013-09-17,25.74,26.03,25.71,26.01,3673300,22.4991630001257,22.7526500735537,22.4729401994262,22.7351682064207,4202411.52968543,0.0,1.0
2013-09-18,26.3,26.33,25.81,25.84,1473700,22.9886552798487,23.0148780805481,22.5603495350911,22.5865723357905,1685975.51827986,0.0,1.0
2013-09-19,26.2,26.41,26.16,26.38,3198000,22.9012459441839,23.08480554908,22.8662822099179,23.0585827483805,3658648.10168894,0.0,1.0
2013-09-20,25.96,26.18,25.936,26.09,1424600,22.6914635385883,22.8837640770509,22.6704852980287,22.8050956749526,1629803.02866356,0.0,1.0
2013-09-23,25.77,25.89,25.75,25.85,3697100,22.5253858008251,22.6302770036229,22.5079039336922,22.595313269357,4229639.7425748,0.0,1.0
2013-09-24,25.76,25.82,25.61,25.69,3354800,22.5166448672586,22.5690904686575,22.3855308637614,22.4554583322933,3838033.97484243,0.0,1.0
2013-09-25,25.8,25.97,25.79,25.9,2383300,22.5516086015246,22.7002044721548,22.5428676679581,22.6390179371894,2726596.62937938,0.0,1.0
2013-09-26,26.0,26.03,25.885,25.91,1226000,22.7264272728542,22.7526500735537,22.6259065368397,22.6477588707559,1402596.17656994,0.0,1.0
2013-09-27,25.87,26.09,25.87,25.96,1619700,22.6127951364899,22.8050956749526,22.6127951364899,22.6914635385883,1853005.73180288,0.0,1.0
2013-09-30,25.76,25.89,25.72,25.82,17407400,22.5166448672586,22.6302770036229,22.4816811329927,22.5690904686575,19914806.430688,0.0,1.0
2013-10-01,25.59,25.63,25.43,25.58,6424400,22.3680489966284,22.4030127308944,22.2281940595647,22.359308063062,7349787.01203581,0.0,1.0
2013-10-02,25.84,25.9,25.63,25.68,2193100,22.5865723357905,22.6390179371894,22.4030127308944,22.4467173987268,2508999.73477612,0.0,1.0
2013-10-03,25.8,26.02,25.8,26.02,1212500,22.5516086015246,22.7439091399872,22.5516086015246,22.7439091399872,1387151.60203185,0.0,1.0
2013-10-04,25.88,25.96,25.8,25.96,1224500,22.6215360700564,22.6914635385883,22.5516086015246,22.6914635385883,1400880.11273237,0.0,1.0
2013-10-07,26.06,26.09,25.75,25.83,1691800,22.7788728742531,22.8050956749526,22.5079039336922,22.577831402224,1935491.20026184,0.0,1.0
2013-10-08,26.15,26.27,26.13,26.21,1774400,22.8575412763515,22.9624324791492,22.8400594092185,22.9099868777503,2029989.11558376,0.0,1.0
2013-10-09,25.96,26.05,25.87,26.0,2811500,22.6914635385883,22.7701319406866,22.6127951364899,22.7264272728542,3216475.65287632,0.0,1.0
2013-10-10,26.29,26.33,26.06,26.09,1180600,22.9799143462822,23.0148780805481,22.7788728742531,22.8050956749526,1350656.64441963,0.0,1.0
2013-10-11,26.15,26.17,26.011,26.04,1076900,22.8575412763515,22.8750231434844,22.7360422997773,22.7613910071201,1232019.43111595,0.0,1.0
2013-10-14,26.14,26.23,26.04,26.09,1560900,22.848800342785,22.9274687448833,22.7613910071201,22.8050956749526,1785736.02937032,0.0,1.0
2013-10-15,26.05,26.16,26.05,26.08,1346100,22.7701319406866,22.8662822099179,22.7701319406866,22.7963547413861,1539995.68783099,0.0,1.0
2013-10-16,26.25,26.38,26.15,26.17,2097700,22.9449506120163,23.0585827483805,22.8575412763515,22.8750231434844,2399858.07470697,0.0,1.0
2013-10-17,26.11,26.26,26.05,26.18,2061600,22.8225775420855,22.9536915455828,22.7701319406866,22.8837640770509,2358558.13834957,0.0,1.0
2013-10-18,26.26,26.27,26.13,26.23,1289600,22.9536915455828,22.9624324791492,22.8400594092185,22.9274687448833,1475357.28328269,0.0,1.0
2013-10-21,26.2,26.29,26.15,26.26,1468100,22.9012459441839,22.9799143462822,22.8575412763515,22.9536915455828,1679568.87995295,0.0,1.0
2013-10-22,26.17,26.34,26.12,26.3,1276000,22.8750231434844,23.0236190141146,22.831318475652,22.9886552798487,1459798.30448877,0.0,1.0
2013-10-23,25.77,25.955,25.74,25.93,1036800,22.5253858008251,22.687093071805,22.4991630001257,22.6652407378888,1186143.32452505,0.0,1.0
2013-10-24,25.775,25.81,25.66,25.68,1128100,22.5297562676084,22.5603495350911,22.4292355315938,22.4467173987268,1290594.41010485,0.0,1.0
2013-10-25,25.86,25.87,25.72,25.74,1197600,22.6040542029235,22.6127951364899,22.4816811329927,22.4991630001257,1370105.36791203,0.0,1.0
2013-10-28,25.96,26.018,25.85,25.9,1137200,22.6914635385883,22.7421609532739,22.595313269357,22.6390179371894,1301005.19738608,0.0,1.0
2013-10-29,25.89,25.93,25.8,25.86,2494000,22.6302770036229,22.6652407378888,22.5516086015246,22.6040542029235,2853242.14059169,0.0,1.0
2013-10-30,25.97,25.9999,25.89,25.97,1106100,22.7002044721548,22.7263398635186,22.6302770036229,22.7002044721548,1265425.47382056,0.0,1.0
2013-10-31,25.75,25.93,25.72,25.89,2376000,22.5079039336922,22.6652407378888,22.4816811329927,22.6302770036229,2718245.11870323,0.0,1.0
2013-11-01,25.43,25.56,25.36,25.56,2624000,22.2281940595647,22.341826195929,22.1670075245993,22.341826195929,3001967.67318068,0.0,1.0
2013-11-04,25.32,25.4,25.29,25.31,1648500,22.1320437903334,22.2019712588653,22.105820989634,22.1233028567669,1885954.15748413,0.0,1.0
2013-11-05,25.25,25.34,25.21,25.32,1522900,22.070857255368,22.1495256574664,22.0358935211021,22.1320437903334,1742262.412152,0.0,1.0
2013-11-06,25.27,25.4,25.27,25.34,1702900,22.088339122501,22.2019712588653,22.088339122501,22.1495256574664,1948190.07265982,0.0,1.0
2013-11-07,25.09,25.24,25.05,25.18,2842900,21.9310023183043,22.0621163218016,21.8960385840384,22.0096707204027,3252398.58920935,0.0,1.0
2013-11-08,25.23,25.27,25.0,25.04,1453000,22.0533753882351,22.088339122501,21.852333916206,21.8872976504719,1662293.83732146,0.0,1.0
2013-11-11,25.34,25.37,25.21,25.24,1045400,22.1495256574664,22.1757484581658,22.0358935211021,22.0621163218016,1195982.09052709,0.0,1.0
2013-11-12,25.17,25.37,25.11,25.37,1606600,22.0009297868362,22.1757484581658,21.9484841854373,22.1757484581658,1838018.77428814,0.0,1.0
2013-11-13,25.28,25.32,25.18,25.28,1313700,22.0970800560675,22.1320437903334,22.0096707204027,22.0970800560675,1502928.70893958,0.0,1.0
2013-11-14,25.39,25.49,25.26,25.33,1524500,22.1932303252988,22.2806396609636,22.0795981889345,22.1407847238999,1744092.8802454,0.0,1.0
2013-11-15,25.35,25.41,25.33,25.37,1369400,22.1582665910329,22.2107121924318,22.1407847238999,22.1757484581658,1566651.87944116,0.0,1.0
2013-11-18,25.18,25.38,25.18,25.38,2611100,22.0096707204027,22.1844893917323,22.0096707204027,22.1844893917323,2987209.52417761,0.0,1.0
2013-11-19,25.14,25.2899,25.12,25.17,1426900,21.9747069861367,22.1057335802983,21.9572251190038,22.0009297868362,1632434.32654783,0.0,1.0
2013-11-20,25.16,25.2799,25.11,25.11,1313500,21.9921888532697,22.0969926467318,21.9484841854373,21.9484841854373,1502699.9004279,0.0,1.0
2013-11-21,25.48,25.48,25.21,25.28,2304500,22.2718987273971,22.2718987273971,22.0358935211021,22.0970800560675,2636446.0757793,0.0,1.0
2013-11-22,25.56,25.6,25.4222,25.58,1999100,22.341826195929,22.3767899301949,22.2213761313829,22.359308063062,2287055.47845102,0.0,1.0
2013-11-25,25.53,25.608,25.4,25.46,1378200,22.3156033952295,22.3837826770481,22.2019712588653,22.2544168602642,1576719.45395488,0.0,1.0
2013-11-26,25.52,25.57,25.4217,25.51,1754900,22.3068624616631,22.3505671294955,22.2209390847045,22.2981215280966,2007680.28569541,0.0,1.0
2013-11-27,25.52,25.53,25.39,25.53,1040100,22.3068624616631,22.3156033952295,22.1932303252988,22.3156033952295,1189918.66496769,0.0,1.0
2013-11-29,25.51,25.621,25.36,25.36,1029700,22.2981215280966,22.3951458906845,22.1670075245993,22.1670075245993,1178020.62236057,0.0,1.0
2013-12-02,25.48,25.61,25.41,25.43,5001000,22.2718987273971,22.3855308637614,22.2107121924318,22.2281940595647,5721356.83444229,0.0,1.0
2013-12-03,25.63,25.68,25.49,25.49,1399600,22.4030127308944,22.4467173987268,22.2806396609636,22.2806396609636,1601201.96470414,0.0,1.0
2013-12-04,25.68,25.8,25.63,25.63,2137800,22.4467173987268,22.5516086015246,22.4030127308944,22.4030127308944,2445734.18129788,0.0,1.0
2013-12-05,25.65,25.72,25.6,25.66,1672300,22.4204945980273,22.4816811329927,22.3767899301949,22.4292355315938,1913182.37037349,0.0,1.0
2013-12-06,25.74,25.76,25.68,25.74,1050000,22.4991630001257,22.5166448672586,22.4467173987268,22.4991630001257,1201244.68629562,0.0,1.0
2013-12-09,25.65,25.8,25.62,25.79,2037300,22.4204945980273,22.5516086015246,22.3942717973279,22.5428676679581,2330757.90418102,0.0,1.0
2013-12-10,25.73,25.81,25.67,25.81,1973700,22.4904220665592,22.5603495350911,22.4379764651603,22.5603495350911,2257996.79746825,0.0,1.0
2013-12-11,25.73,25.75,25.65,25.68,1964800,22.4904220665592,22.5079039336922,22.4204945980273,22.4467173987268,2247814.8186987,0.0,1.0
2013-12-12,25.49,25.66,25.44,25.66,1840200,22.2806396609636,22.4292355315938,22.2369349931312,22.4292355315938,2105267.11592495,0.0,1.0
2013-12-13,25.39,25.46,25.38,25.44,1585100,22.1932303252988,22.2544168602642,22.1844893917323,22.2369349931312,1813421.85928304,0.0,1.0
2013-12-16,25.47,25.6,25.45,25.46,3035200,22.2631577938307,22.3767899301949,22.2456759266977,22.2544168602642,3472397.9731852,0.0,1.0
2013-12-17,25.35,25.46,25.34,25.42,9614600,22.1582665910329,22.2544168602642,22.1495256574664,22.2194531259982,10999511.5817694,0.0,1.0
2013-12-18,25.4,25.54,25.39,25.42,6495600,22.2019712588653,22.324344328796,22.1932303252988,22.2194531259982,7431242.84219221,0.0,1.0
2013-12-19,25.46,25.53,25.38,25.39,2614300,22.2544168602642,22.3156033952295,22.1844893917323,22.1932303252988,2990870.46036442,0.0,1.0
2013-12-20,25.66,25.7,25.56,25.63,2716700,22.4292355315938,22.4641992658597,22.341826195929,22.4030127308944,3108020.4183422,0.0,1.0
2013-12-23,25.66,25.72,25.61,25.72,2961900,22.4292355315938,22.4816811329927,22.3855308637614,22.4816811329927,3388539.65365619,0.0,1.0
2013-12-24,25.74,25.77,25.66,25.71,1252600,22.4991630001257,22.5253858008251,22.4292355315938,22.4729401994262,1433027.70862275,0.0,1.0
2013-12-26,25.78,25.82,25.2,25.2,1759700,22.5341267343916,22.5690904686575,22.0271525875356,22.0271525875356,2013171.68997562,0.0,1.0
2013-12-27,25.85,25.92,25.1607,25.17,1865900,22.595313269357,22.6564998043224,21.9928007186193,22.0009297868362,2134669.00967524,0.0,1.0
2013-12-30,25.7,25.81,25.48,25.48,3367600,22.4641992658597,22.5603495350911,22.2718987273971,22.2718987273971,3852677.71958966,0.0,1.0
2013-12-31,25.66,25.69,25.54,25.55,2268200,22.4292355315938,22.4554583322933,22.324344328796,22.3330852623625,2594917.33091022,0.0,1.0
2014-01-02,25.29,25.55,25.28,25.51,2064400,22.105820989634,22.3330852623625,22.0970800560675,22.2981215280966,2361761.45751302,0.0,1.0
2014-01-03,25.13,25.28,25.11,25.25,1797200,21.9659660525702,22.0970800560675,21.9484841854373,22.070857255368,2056073.28591476,0.0,1.0
2014-01-06,25.16,25.22,25.12,25.19,1790400,21.9921888532697,22.0446344546686,21.9572251190038,22.0184116539691,2048293.79651779,0.0,1.0
2014-01-07,25.14,25.1801,25.1,25.13,1257200,21.9747069861367,22.0097581297383,21.9397432518708,21.9659660525702,1438290.30439129,0.0,1.0
2014-01-08,24.9,25.1,24.86,25.08,1346800,21.7649245805412,21.9397432518708,21.7299608462752,21.9222613847378,1540796.51762185,0.0,1.0
2014-01-09,24.7,24.88,24.6349,24.87,1185300,21.5901059092115,21.7474427134082,21.5332024316937,21.7387017798417,1356033.644444,0.0,1.0
2014-01-10,24.86,24.89,24.7101,24.76,3678000,21.7299608462752,21.7561836469747,21.5989342521137,21.6425515106104,4207788.52970981,0.0,1.0
2014-01-13,24.85,24.92,24.83,24.86,2131100,21.7212199127087,21.7824064476741,21.7037380455758,21.7299608462752,2438069.09615676,0.0,1.0
2014-01-14,24.85,24.99,24.77,24.87,1089900,21.7212199127087,21.8435929826395,21.6512924441769,21.7387017798417,1246891.98437486,0.0,1.0
2014-01-15,24.92,25.018,24.81,24.85,1487000,21.7824064476741,21.8680675966256,21.6862561784428,21.7212199127087,1701191.28430628,0.0,1.0
2014-01-16,24.88,25.0,24.88,24.98,2372100,21.7474427134082,21.852333916206,21.7474427134082,21.834852049073,2713783.35272556,0.0,1.0
2014-01-17,24.91,25.01,24.9,24.95,1446600,21.7736655141076,21.8610748497725,21.7649245805412,21.8086292483736,1654971.96494785,0.0,1.0
2014-01-21,24.97,25.07,24.935,25.03,1848500,21.8261111155065,21.9135204511714,21.7955178480238,21.8785567169054,2114762.66915948,0.0,1.0
2014-01-22,25.09,25.12,25.01,25.08,1557600,21.9310023183043,21.9572251190038,21.8610748497725,21.9222613847378,1781960.68892768,0.0,1.0
2014-01-23,25.07,25.2299,25.04,25.16,1164500,21.9135204511714,22.0532879788994,21.8872976504719,21.9921888532697,1332237.55922976,0.0,1.0
2014-01-24,25.08,25.13,25.01,25.06,3067300,21.9222613847378,21.9659660525702,21.8610748497725,21.9047795176049,3509121.73930911,0.0,1.0
2014-01-27,24.91,25.1,24.87,25.06,1882700,21.7736655141076,21.9397432518708,21.7387017798417,21.9047795176049,2153888.92465597,0.0,1.0
2014-01-28,25.03,25.07,24.98,25.0,1338000,21.8785567169054,21.9135204511714,21.834852049073,21.852333916206,1530728.94310814,0.0,1.0
2014-01-29,25.01,25.06,24.95,24.99,1534400,21.8610748497725,21.9047795176049,21.8086292483736,21.8435929826395,1755418.90157333,0.0,1.0
2014-01-30,24.91,25.07,24.91,25.06,1712200,21.7736655141076,21.9135204511714,21.7736655141076,21.9047795176049,1958829.66845273,0.0,1.0
2014-01-31,24.88,24.98,24.85,24.89,1689600,21.7474427134082,21.834852049073,21.7212199127087,21.7561836469747,1932974.30663341,0.0,1.0
2014-02-03,24.88,24.95,24.82,24.88,2314000,21.7474427134082,21.8086292483736,21.6949971120093,21.7474427134082,2647314.48008387,0.0,1.0
2014-02-04,25.07,25.08,24.96,24.96,2000000,21.9135204511714,21.9222613847378,21.81737018194,21.81737018194,2288085.11675356,0.0,1.0
2014-02-05,25.12,25.15,25.01,25.12,1184500,21.9572251190038,21.9834479197032,21.8610748497725,21.9572251190038,1355118.4103973,0.0,1.0
2014-02-06,25.22,25.3,25.18,25.26,1083700,22.0446344546686,22.1145619232005,22.0096707204027,22.0795981889345,1239798.92051292,0.0,1.0
2014-02-07,25.51,25.53,25.28,25.35,1356000,22.2981215280966,22.3156033952295,22.0970800560675,22.1582665910329,1551321.70915891,0.0,1.0
2014-02-10,25.37,25.52,25.37,25.46,1901600,22.1757484581658,22.3068624616631,22.1757484581658,22.2544168602642,2175511.32900929,0.0,1.0
2014-02-11,25.5,25.52,25.34,25.44,1429600,22.2893805945301,22.3068624616631,22.1495256574664,22.2369349931312,1635523.24145545,0.0,1.0
2014-02-12,25.55,25.69,25.55,25.6,3575300,22.3330852623625,22.4554583322933,22.3330852623625,22.3767899301949,4090295.35896451,0.0,1.0
2014-02-13,25.69,25.69,25.54,25.54,3652900,22.4554583322933,22.4554583322933,22.324344328796,22.324344328796,4179073.06149454,0.0,1.0
2014-02-14,25.78,25.82,25.62,25.62,2148800,22.5341267343916,22.5690904686575,22.3942717973279,22.3942717973279,2458318.64944003,0.0,1.0
2014-02-18,26.15,26.18,25.97,25.97,1895400,22.8575412763515,22.8837640770509,22.7002044721548,22.7002044721548,2168418.26514735,0.0,1.0
2014-02-19,26.22,26.29,26.15,26.17,2154800,22.9187278113168,22.9799143462822,22.8575412763515,22.8750231434844,2465182.90479029,0.0,1.0
2014-02-20,26.27,26.27,26.16,26.18,4146500,22.9624324791492,22.9624324791492,22.8662822099179,22.8837640770509,4743772.46830933,0.0,1.0
2014-02-21,26.2,26.26,26.09,26.26,1027500,22.9012459441839,22.9536915455828,22.8050956749526,22.9536915455828,1175503.72873214,0.0,1.0
2014-02-24,26.31,26.34,26.19,26.2,2531500,22.9973962134152,23.0236190141146,22.8925050106174,22.9012459441839,2896143.73653082,0.0,1.0
2014-02-25,26.19,26.26,26.12,26.22,1302100,22.8925050106174,22.9536915455828,22.831318475652,22.9187278113168,1489657.81526241,0.0,1.0
2014-02-26,26.12,26.2,26.1,26.14,1208900,22.831318475652,22.9012459441839,22.813836608519,22.848800342785,1383033.04882169,0.0,1.0
2014-02-27,26.04,26.1499,26.02,26.07,955600,22.7613910071201,22.8574538670158,22.7439091399872,22.7876138078196,1093247.06878485,0.0,1.0
2014-02-28,26.13,26.13,25.97,25.98,1861100,22.8400594092185,22.8400594092185,22.7002044721548,22.7089454057213,2129177.60539503,0.0,1.0
2014-03-03,26.49,26.59,26.37,26.53,5428200,23.1547330176119,23.2421423532767,23.0498418148141,23.1896967518778,6210091.81538083,0.0,1.0
2014-03-04,26.39,26.4126,26.24,26.3,1283100,23.067323681947,23.0870781918073,22.9362096784498,22.9886552798487,1467921.00665325,0.0,1.0
2014-03-05,26.17,26.4,26.16,26.4,3417200,22.8750231434844,23.0760646155135,22.8662822099179,23.0760646155135,3909422.23048514,0.0,1.0
2014-03-06,26.41,26.41,26.18,26.18,956900,23.08480554908,23.08480554908,22.8837640770509,22.8837640770509,1094734.32411074,0.0,1.0
2014-03-07,26.29,26.34,26.23,26.3,2120600,22.9799143462822,23.0236190141146,22.9274687448833,22.9886552798487,2426056.6492938,0.0,1.0
2014-03-10,26.07,26.17,26.05,26.12,1710100,22.7876138078196,22.8750231434844,22.7701319406866,22.831318475652,1956427.17908013,0.0,1.0
2014-03-11,26.08,26.16,26.01,26.11,1821300,22.7963547413861,22.8662822099179,22.7351682064207,22.8225775420855,2083644.71157163,0.0,1.0
2014-03-12,26.01,26.05,25.85,25.89,1026800,22.7351682064207,22.7701319406866,22.595313269357,22.6302770036229,1174702.89894128,0.0,1.0
2014-03-13,25.89,26.0,25.85,25.99,1182000,22.6302770036229,22.7264272728542,22.595313269357,22.7176863392877,1352258.30400136,0.0,1.0
2014-03-14,26.03,26.06,25.94,25.96,827500,22.7526500735537,22.7788728742531,22.6739816714553,22.6914635385883,946695.217056785,0.0,1.0
2014-03-17,25.74,25.96,25.74,25.93,1563700,22.4991630001257,22.6914635385883,22.4991630001257,22.6652407378888,1788939.34853377,0.0,1.0
2014-03-18,25.87,25.92,25.72,25.72,1091800,22.6127951364899,22.6564998043224,22.4816811329927,22.4816811329927,1249065.66523577,0.0,1.0
2014-03-19,25.86,25.94,25.714,25.74,1194200,22.6040542029235,22.6739816714553,22.4764365728528,22.4991630001257,1366215.62321355,0.0,1.0
2014-03-20,25.74,25.8899,25.68,25.79,1393200,22.4991630001257,22.6301895942872,22.4467173987268,22.5428676679581,1593880.09233053,0.0,1.0
2014-03-21,25.76,25.9,25.75,25.77,1410800,22.5166448672586,22.6390179371894,22.5079039336922,22.5253858008251,1614015.24135797,0.0,1.0
2014-03-24,25.75,25.9,25.74,25.86,1574000,22.5079039336922,22.6390179371894,22.4991630001257,22.6040542029235,1800722.98688505,0.0,1.0
2014-03-25,25.92,26.02,25.87,25.9,1186300,22.6564998043224,22.7439091399872,22.6127951364899,22.6390179371894,1357177.68700237,0.0,1.0
2014-03-26,25.9,25.98,25.83,25.84,1156500,22.6390179371894,22.7089454057213,22.577831402224,22.5865723357905,1323085.21876275,0.0,1.0
2014-03-27,26.13,26.18,26.02,26.03,742400,22.8400594092185,22.8837640770509,22.7439091399872,22.7526500735537,849337.195338922,0.0,1.0
2014-03-28,26.14,26.25,26.14,26.2,1789900,22.848800342785,22.9449506120163,22.848800342785,22.9012459441839,2047721.7752386,0.0,1.0
2014-03-31,26.12,26.14,25.94,26.12,1455500,22.831318475652,22.848800342785,22.6739816714553,22.831318475652,1665153.94371741,0.0,1.0
2014-04-01,25.8,26.1,25.79,26.06,1986400,22.5516086015246,22.813836608519,22.5428676679581,22.7788728742531,2272526.13795964,0.0,1.0
2014-04-02,25.74,25.8,25.69,25.77,664300,22.4991630001257,22.5516086015246,22.4554583322933,22.5253858008251,759987.471529695,0.0,1.0
2014-04-03,25.95,25.995,25.74,25.79,1289200,22.6827226050218,22.722056806071,22.4991630001257,22.5428676679581,1474899.66625935,0.0,1.0
2014-04-04,26.07,26.09,26.04,26.09,824700,22.7876138078196,22.8050956749526,22.7613910071201,22.8050956749526,943491.897893331,0.0,1.0
2014-04-07,26.01,26.12,25.91,26.02,738900,22.7351682064207,22.831318475652,22.6477588707559,22.7439091399872,845333.046384604,0.0,1.0
2014-04-08,26.31,26.36,26.08,26.12,790200,22.9973962134152,23.0411008812476,22.7963547413861,22.831318475652,904022.429629331,0.0,1.0
2014-04-09,26.38,26.43,26.3,26.34,1411100,23.0585827483805,23.102287416213,22.9886552798487,23.0236190141146,1614358.45412548,0.0,1.0
2014-04-10,26.39,26.458,26.34,26.39,984900,23.067323681947,23.1267620301991,23.0236190141146,23.067323681947,1126767.51574529,0.0,1.0
2014-04-11,26.27,26.4,26.27,26.32,1679100,22.9624324791492,23.0760646155135,22.9624324791492,23.0061371469817,1920961.85977046,0.0,1.0
2014-04-14,26.51,26.55,26.4,26.44,1438500,23.1722148847448,23.2071786190108,23.0760646155135,23.1110283497794,1645705.220225,0.0,1.0
2014-04-15,26.53,26.56,26.37,26.4,1059700,23.1896967518778,23.2159195525772,23.0498418148141,23.0760646155135,1212341.89911187,0.0,1.0
2014-04-16,26.58,26.72,26.54,26.67,1378300,23.2334014197102,23.355774489641,23.1984376854443,23.3120698218085,1576833.85821072,0.0,1.0
2014-04-17,26.64,26.66,26.52,26.53,1295800,23.2858470211091,23.3033288882421,23.1809558183113,23.1896967518778,1482450.34714463,0.0,1.0
2014-04-21,26.55,26.58,26.492,26.58,892300,23.2071786190108,23.2334014197102,23.1564812043252,23.2334014197102,1020829.1748396,0.0,1.0
2014-04-22,26.54,26.56,26.4001,26.53,2401800,23.1984376854443,23.2159195525772,23.0761520248492,23.1896967518778,2747761.41670935,0.0,1.0
2014-04-23,26.52,26.571,26.49,26.53,1073200,23.1809558183113,23.2255345795004,23.1547330176119,23.1896967518778,1227786.47364996,0.0,1.0
2014-04-24,26.68,26.71,26.609,26.65,901400,23.320810755375,23.3470335560745,23.258750127053,23.2945879546756,1031239.96212083,0.0,1.0
2014-04-25,26.57,26.62,26.54,26.59,660600,23.2246604861437,23.2683651539761,23.1984376854443,23.2421423532767,755754.514063702,0.0,1.0
2014-04-28,26.48,26.6,26.411,26.6,609300,23.1459920840454,23.2508832868432,23.0856796424366,23.2508832868432,697065.130818972,0.0,1.0
2014-04-29,26.55,26.6,26.5201,26.56,1083500,23.2071786190108,23.2508832868432,23.181043227647,23.2159195525772,1239570.11200124,0.0,1.0
2014-04-30,26.41,26.58,26.31,26.39,4399300,23.08480554908,23.2334014197102,22.9973962134152,23.067323681947,5032986.42706697,0.0,1.0
2014-05-01,26.21,26.235,26.1101,26.2,1641100,22.9099868777503,22.9318392116666,22.8226649514212,22.9012459441839,1877488.24255214,0.0,1.0
2014-05-02,26.28,26.32,26.19,26.24,1171300,22.9711734127157,23.0061371469817,22.8925050106174,22.9362096784498,1340017.04862673,0.0,1.0
2014-05-05,26.22,26.27,26.18,26.23,4158400,22.9187278113168,22.9624324791492,22.8837640770509,22.9274687448833,4757386.57475401,0.0,1.0
2014-05-06,26.24,26.33,26.22,26.24,1001700,22.9362096784498,23.0148780805481,22.9187278113168,22.9362096784498,1145987.43072602,0.0,1.0
2014-05-07,26.31,26.33,26.14,26.24,933600,22.9973962134152,23.0148780805481,22.848800342785,22.9362096784498,1068078.13250056,0.0,1.0
2014-05-08,26.23,26.2449,26.14,26.2,3119000,22.9274687448833,22.9404927358974,22.848800342785,22.9012459441839,3568268.73957718,0.0,1.0
2014-05-09,26.1,26.26,26.06,26.24,603000,22.813836608519,22.9536915455828,22.7788728742531,22.9362096784498,689857.6627012,0.0,1.0
2014-05-12,26.16,26.21,26.13,26.18,1328900,22.8662822099179,22.9099868777503,22.8400594092185,22.8837640770509,1520318.15582691,0.0,1.0
2014-05-13,26.28,26.295,26.18,26.24,689900,22.9711734127157,22.9842848130655,22.8837640770509,22.9362096784498,789274.961024142,0.0,1.0
2014-05-14,26.4,26.4191,26.32,26.38,1297100,23.0760646155135,23.0927597986255,23.0061371469817,23.0585827483805,1483937.60247052,0.0,1.0
2014-05-15,26.24,26.33,26.23,26.33,1049800,22.9362096784498,23.0148780805481,22.9274687448833,23.0148780805481,1201015.87778395,0.0,1.0
2014-05-16,26.27,26.3,26.23,26.25,847500,22.9624324791492,22.9886552798487,22.9274687448833,22.9449506120163,969576.068224324,0.0,1.0
2014-05-19,26.25,26.39,26.25,26.34,1157700,22.9449506120163,23.067323681947,22.9449506120163,23.0236190141146,1324458.0698328,0.0,1.0
2014-05-20,26.3,26.36,26.25,26.26,536300,22.9886552798487,23.0411008812476,22.9449506120163,22.9536915455828,613550.024057468,0.0,1.0
2014-05-21,26.35,26.41,26.265,26.3,802600,23.0323599476811,23.08480554908,22.958062012366,22.9886552798487,918208.557353205,0.0,1.0
2014-05-22,26.37,26.47,26.31,26.46,1131700,23.0498418148141,23.1372511504789,22.9973962134152,23.1285102169124,1294712.963315,0.0,1.0
2014-05-23,26.43,26.44,26.37,26.4,554000,23.102287416213,23.1110283497794,23.0498418148141,23.0760646155135,633799.577340736,0.0,1.0
2014-05-27,26.21,26.32,26.21,26.25,1093300,22.9099868777503,23.0061371469817,22.9099868777503,22.9449506120163,1250781.72907334,0.0,1.0
2014-05-28,26.22,26.28,26.1457,26.2,1164800,22.9187278113168,22.9711734127157,22.8537826749179,22.9012459441839,1332580.77199728,0.0,1.0
2014-05-29,26.23,26.28,26.21,26.28,707000,22.9274687448833,22.9711734127157,22.9099868777503,22.9711734127157,808838.088772385,0.0,1.0
2014-05-30,26.03,26.15,25.99,26.1,5480800,22.7526500735537,22.8575412763515,22.7176863392877,22.813836608519,6270268.45395145,0.0,1.0
2014-06-02,26.0,26.02,25.96,25.98,2445900,22.7264272728542,22.7439091399872,22.6914635385883,22.7089454057213,2798213.69353377,0.0,1.0
2014-06-03,25.98,26.0,25.92,25.96,1054700,22.7089454057213,22.7264272728542,22.6564998043224,22.6914635385883,1206621.68631999,0.0,1.0
2014-06-04,25.91,26.0,25.88,26.0,1605300,22.6477588707559,22.7264272728542,22.6215360700564,22.7264272728542,1836531.51896225,0.0,1.0
2014-06-05,25.94,25.97,25.8,25.87,504300,22.6739816714553,22.7002044721548,22.5516086015246,22.6127951364899,576940.662189411,0.0,1.0
2014-06-06,26.05,26.06,25.89,25.94,625700,22.7701319406866,22.7788728742531,22.6302770036229,22.6739816714553,715827.428776353,0.0,1.0
2014-06-09,26.16,26.16,26.085,26.12,1569300,22.8662822099179,22.8662822099179,22.8007252081693,22.831318475652,1795345.98686069,0.0,1.0
2014-06-10,26.09,26.16,25.99,26.13,764400,22.8050956749526,22.8662822099179,22.7176863392877,22.8400594092185,874506.13162321,0.0,1.0
2014-06-11,26.02,26.12,25.995,26.11,2716500,22.7439091399872,22.831318475652,22.722056806071,22.8225775420855,3107791.60983052,0.0,1.0
2014-06-12,26.39,26.41,26.1727,26.25,3854500,23.067323681947,23.08480554908,22.8773831955474,22.9449506120163,4409712.04126331,0.0,1.0
2014-06-13,26.39,26.468,26.37,26.42,1044500,23.067323681947,23.1355029637656,23.0498418148141,23.0935464826465,1194952.45222455,0.0,1.0
2014-06-16,26.47,26.52,26.415,26.44,972000,23.1372511504789,23.1809558183113,23.0891760158632,23.1110283497794,1112009.36674223,0.0,1.0
2014-06-17,26.5,26.56,26.45,26.46,586200,23.1634739511783,23.2159195525772,23.1197692833459,23.1285102169124,670637.74772047,0.0,1.0
2014-06-18,26.61,26.656,26.5,26.5,960300,23.2596242204096,23.2998325148155,23.1634739511783,23.1634739511783,1098624.06880923,0.0,1.0
2014-06-19,26.87,26.92,26.75,26.75,888600,23.4868884931382,23.5305931609706,23.3819972903404,23.3819972903404,1016596.21737361,0.0,1.0
2014-06-20,26.92,26.93,26.81,26.87,2099500,23.5305931609706,23.5393340945371,23.4344428917393,23.4868884931382,2401917.35131205,0.0,1.0
2014-06-23,26.82,26.94,26.79,26.93,1300000,23.4431838253058,23.5480750281036,23.4169610246063,23.5393340945371,1487255.32588981,0.0,1.0
2014-06-24,26.86,26.8999,26.78,26.78,934700,23.4781475595717,23.513023884502,23.4082200910398,23.4082200910398,1069336.57931478,0.0,1.0
2014-06-25,26.9,26.9,26.76,26.77,936300,23.5131112938376,23.5131112938376,23.3907382239069,23.3994791574734,1071167.04740818,0.0,1.0
2014-06-26,26.79,26.85,26.732,26.85,1082200,23.4169610246063,23.4694066260052,23.3662636099207,23.4694066260052,1238082.85667535,0.0,1.0
2014-06-27,26.74,26.83,26.712,26.8,723400,23.3732563567739,23.4519247588723,23.3487817427878,23.4257019581728,827600.386729764,0.0,1.0
2014-06-30,26.58,26.7,26.51,26.68,15876300,23.2334014197102,23.338292622508,23.1722148847448,23.320810755375,18163162.8695573,0.0,1.0
2014-07-01,26.5,26.53,26.45,26.5,2226300,23.1634739511783,23.1896967518778,23.1197692833459,23.1634739511783,2546981.94771423,0.0,1.0
2014-07-02,26.45,26.52,26.415,26.45,5938500,23.1197692833459,23.1809558183113,23.0891760158632,23.1197692833459,6793896.73292052,0.0,1.0
2014-07-03,26.4,26.47,26.39,26.43,824800,23.0760646155135,23.1372511504789,23.067323681947,23.102287416213,943606.30214917,0.0,1.0
2014-07-07,26.19,26.32,26.15,26.31,7393700,22.8925050106174,23.0061371469817,22.8575412763515,22.9973962134152,8458707.4638704,0.0,1.0
2014-07-08,26.12,26.23,26.05,26.23,844200,22.831318475652,22.9274687448833,22.7701319406866,22.9274687448833,965800.727781679,0.0,1.0
2014-07-09,25.94,26.05,25.9,26.04,8581400,22.6739816714553,22.7701319406866,22.6390179371894,22.7613910071201,9817486.81045452,0.0,1.0
2014-07-10,25.98,26.0243,25.915,25.97,1113300,22.7089454057213,22.7476677414208,22.6521293375391,22.7002044721548,1273662.58024087,0.0,1.0
2014-07-11,25.75,25.91,25.73,25.91,984000,22.5079039336922,22.6477588707559,22.4904220665592,22.6477588707559,1125737.87744275,0.0,1.0
2014-07-14,25.85,25.85,25.69,25.74,1005700,22.595313269357,22.595313269357,22.4554583322933,22.4991630001257,1150563.60095953,0.0,1.0
2014-07-15,25.61,25.7,25.56,25.7,1269800,22.3855308637614,22.4641992658597,22.341826195929,22.4641992658597,1452705.24062684,0.0,1.0
2014-07-16,25.65,25.78,25.65,25.72,1303200,22.4204945980273,22.5341267343916,22.4204945980273,22.4816811329927,1490916.26207662,0.0,1.0
2014-07-17,25.71,25.81,25.583,25.72,650300,22.4729401994262,22.5603495350911,22.3619303431319,22.4816811329927,743970.875712422,0.0,1.0
2014-07-18,25.54,25.69,25.52,25.67,1745700,22.324344328796,22.4554583322933,22.3068624616631,22.4379764651603,1997155.09415835,0.0,1.0
2014-07-21,25.66,25.69,25.55,25.56,1493600,22.4292355315938,22.4554583322933,22.3330852623625,22.341826195929,1708741.96519156,0.0,1.0
2014-07-22,25.55,25.75,25.54,25.74,1653000,22.3330852623625,22.5079039336922,22.324344328796,22.4991630001257,1891102.34899682,0.0,1.0
2014-07-23,25.62,25.64,25.5301,25.57,581200,22.3942717973279,22.4117536644609,22.3156908045652,22.3505671294955,664917.534928585,0.0,1.0
2014-07-24,25.59,25.71,25.56,25.7,1146700,22.3680489966284,22.4729401994262,22.341826195929,22.4641992658597,1311873.60169066,0.0,1.0
2014-07-25,25.69,25.72,25.5,25.55,857200,22.4554583322933,22.4816811329927,22.2893805945301,22.3330852623625,980673.281040576,0.0,1.0
2014-07-28,25.64,25.71,25.57,25.65,875400,22.4117536644609,22.4729401994262,22.3505671294955,22.4204945980273,1001494.85560303,0.0,1.0
2014-07-29,25.56,25.59,25.45,25.58,1403500,22.341826195929,22.3680489966284,22.2456759266977,22.359308063062,1605663.73068181,0.0,1.0
2014-07-30,25.45,25.603,25.43,25.58,1519900,22.2456759266977,22.3794122102649,22.2281940595647,22.359308063062,1738830.28447687,0.0,1.0
2014-07-31,25.32,25.47,25.3,25.43,1678900,22.1320437903334,22.2631577938307,22.1145619232005,22.2281940595647,1920733.05125878,0.0,1.0
2014-08-01,25.12,25.25,25.1,25.22,1995400,21.9572251190038,22.070857255368,21.9397432518708,22.0446344546686,2282822.52098503,0.0,1.0
2014-08-04,25.31,25.37,25.19,25.22,2100700,22.1233028567669,22.1757484581658,22.0184116539691,22.0446344546686,2403290.20238211,0.0,1.0
2014-08-05,25.19,25.24,25.12,25.23,1915000,22.0184116539691,22.0621163218016,21.9572251190038,22.0533753882351,2190841.49929154,0.0,1.0
2014-08-06,25.35,25.39,25.24,25.26,1700200,22.1582665910329,22.1932303252988,22.0621163218016,22.0795981889345,1945101.1577522,0.0,1.0
2014-08-07,25.4,25.4251,25.3,25.4,508300,22.2019712588653,22.2239110021171,22.1145619232005,22.2019712588653,581516.832422917,0.0,1.0
2014-08-08,25.28,25.38,25.23,25.36,631500,22.0970800560675,22.1844893917323,22.0533753882351,22.1670075245993,722462.875614937,0.0,1.0
2014-08-11,25.32,25.41,25.3001,25.31,535500,22.1320437903334,22.2107121924318,22.1146493325361,22.1233028567669,612634.790010767,0.0,1.0
2014-08-12,25.16,25.2835,25.12,25.25,1048800,21.9921888532697,22.1001393828158,21.9572251190038,22.070857255368,1199871.83522557,0.0,1.0
2014-08-13,25.14,25.1934,25.03,25.17,850500,21.9747069861367,22.0213835713817,21.8785567169054,22.0009297868362,973008.195899454,0.0,1.0
2014-08-14,24.84,25.05,24.8201,25.02,949900,21.7124789791423,21.8960385840384,21.695084521345,21.8698157833389,1086726.0262021,0.0,1.0
2014-08-15,24.94,24.995,24.76,24.85,1351100,21.7998883148071,21.8479634494227,21.6425515106104,21.7212199127087,1545715.90062287,0.0,1.0
2014-08-18,24.78,24.81,24.712,24.8,2842200,21.6600333777434,21.6862561784428,21.6005950294913,21.6775152448763,3251597.75941848,0.0,1.0
2014-08-19,24.78,24.81,24.712,24.8,792800,21.6600333777434,21.6862561784428,21.6005950294913,21.6775152448763,906996.940281111,0.0,1.0
2014-08-20,24.85,24.91,24.7643,24.87,677200,21.7212199127087,21.7736655141076,21.646310112044,21.7387017798417,774745.620532758,0.0,1.0
2014-08-21,24.91,24.9299,24.79,24.81,727000,21.7736655141076,21.7910599719049,21.6687743113098,21.6862561784428,831718.939939922,0.0,1.0
2014-08-22,24.87,24.95,24.83,24.9,2265000,21.7387017798417,21.8086292483736,21.7037380455758,21.7649245805412,2591256.39472341,0.0,1.0
2014-08-25,24.77,24.85,24.68,24.79,755400,21.6512924441769,21.7212199127087,21.5726240420785,21.6687743113098,864209.74859782,0.0,1.0
2014-08-26,24.92,25.01,24.86,24.99,1029100,21.7824064476741,21.8610748497725,21.7299608462752,21.8435929826395,1177334.19682555,0.0,1.0
2014-08-27,24.96,25.01,24.855,24.97,757000,21.81737018194,21.8610748497725,21.725590379492,21.8261111155065,866040.216691226,0.0,1.0
2014-08-28,24.98,25.06,24.9399,25.03,544200,21.834852049073,21.9047795176049,21.7998009054714,21.8785567169054,622587.960268645,0.0,1.0
2014-08-29,25.03,25.07,24.98,25.05,1131800,21.8785567169054,21.9135204511714,21.834852049073,21.8960385840384,1294827.36757084,0.0,1.0
2014-09-02,24.67,24.88,24.64,24.85,3917900,21.5638831085121,21.7474427134082,21.5376603078126,21.7212199127087,4482244.33946438,0.0,1.0
2014-09-03,24.77,24.85,24.68,24.79,882700,21.6512924441769,21.7212199127087,21.5726240420785,21.6687743113098,1009846.36627918,0.0,1.0
2014-09-04,24.67,24.84,24.62,24.81,774000,21.5638831085121,21.7124789791423,21.5201784406796,21.6862561784428,885488.940183627,0.0,1.0
2014-09-05,24.63,24.71,24.49,24.65,712900,21.5289193742461,21.598846842778,21.4065463043154,21.5464012413791,815587.939866809,0.0,1.0
2014-09-08,24.51,24.52,24.4,24.42,578900,21.4240281714483,21.4327691050148,21.327877902217,21.34535976935,662286.23704432,0.0,1.0
2014-09-09,24.31,24.42,24.2764,24.39,1534300,21.2492095001187,21.34535976935,21.2198399633353,21.3191369686506,1755304.4973175,0.0,1.0
2014-09-10,24.14,24.24,24.07,24.24,1476600,21.1006136294885,21.1880229651533,21.0394270945231,21.1880229651533,1689293.24169915,0.0,1.0
2014-09-11,24.02,24.05,23.86,23.97,1504200,20.9957224266907,21.0219452273902,20.855867489627,20.9520177588583,1720868.81631035,0.0,1.0
2014-09-12,23.83,23.98,23.83,23.97,1537700,20.8296446889275,20.9607586924248,20.8296446889275,20.9520177588583,1759194.24201598,0.0,1.0
2014-09-15,23.86,23.91,23.75,23.76,1223700,20.855867489627,20.8995721574594,20.7597172203957,20.7684581539622,1399964.87868567,0.0,1.0
2014-09-16,24.08,24.15,23.9027,23.93,1033800,21.0481680280896,21.109354563055,20.8931912759559,20.9170540245924,1182711.19684992,0.0,1.0
2014-09-17,23.98,24.09,23.96,24.09,1000300,20.9607586924248,21.0569089616561,20.9432768252918,21.0569089616561,1144385.77114429,0.0,1.0
2014-09-18,23.75,23.96,23.74,23.92,739000,20.7597172203957,20.9432768252918,20.7509762868292,20.9083130910259,845447.450640441,0.0,1.0
2014-09-19,23.68,23.761,23.61,23.72,672100,20.6985306854303,20.7693322473188,20.6373441504649,20.7334944196962,768911.003485035,0.0,1.0
2014-09-22,23.48,23.57,23.38,23.56,1023312,20.5237120141007,20.602380416199,20.4363026784358,20.5936394826325,1170712.47849766,0.0,1.0
2014-09-23,23.48,23.55,23.44,23.48,886921,20.5237120141007,20.584898549066,20.4887482798347,20.5237120141007,1014675.36991809,0.0,1.0
2014-09-24,23.58,23.615,23.34,23.43,1301092,20.6111213497655,20.6417146172482,20.4013389441699,20.4800073462682,1488504.62036356,0.0,1.0
2014-09-25,23.53,23.59,23.4301,23.59,1280317,20.5674166819331,20.619862283332,20.4800947556039,20.619862283332,1464737.13621328,0.0,1.0
2014-09-26,23.49,23.54,23.44,23.5,761494,20.5324529476671,20.5761576154996,20.4887482798347,20.5411938812336,871181.54394857,0.0,1.0
2014-09-29,23.63,23.67,23.47,23.47,1501031,20.6548260175979,20.6897897518638,20.5149710805342,20.5149710805342,1717243.34544286,0.0,1.0
2014-09-30,23.22,23.59,23.16,23.57,1576473,20.2964477413721,20.619862283332,20.2440021399732,20.602380416199,1803552.20413192,0.0,1.0
2014-10-01,23.14,23.3799,23.09,23.21,1442590,20.2265202728403,20.4362152691002,20.1828156050078,20.2877068078056,1650384.35428876,0.0,1.0
2014-10-02,23.05,23.07,22.81,22.93,2061885,20.1478518707419,20.1653337378749,19.9380694651463,20.0429606679441,2358884.19047871,0.0,1.0
2014-10-03,22.83,22.92,22.755,22.92,1647330,19.9555513322793,20.0342197343776,19.8899943305307,20.0342197343776,1884615.62769082,0.0,1.0
2014-10-06,23.12,23.15,22.84,22.9,1849083,20.2090384057073,20.2352612064067,19.9642922658458,20.0167378672447,2115429.64597101,0.0,1.0
2014-10-07,23.03,23.09,22.99,23.02,1556007,20.1303700036089,20.1828156050078,20.095406269343,20.1216290700425,1780138.22913219,0.0,1.0
2014-10-08,22.94,22.96,22.77,22.92,2886304,20.0517016015106,20.0691834686436,19.9031057308804,20.0342197343776,3302054.61241314,0.0,1.0
2014-10-09,22.67,22.9,22.62,22.86,17027463,19.8156963952156,20.0167378672447,19.7719917273832,19.9817741329787,19480142.333186,0.0,1.0
2014-10-10,22.59,22.69,22.452,22.62,2911592,19.7457689266837,19.8331782623485,19.6251440434663,19.7719917273832,3330985.16062937,0.0,1.0
2014-10-13,22.59,22.6978,22.47,22.51,1014855,19.7457689266837,19.8399961905304,19.6408777238859,19.6758414581519,1161037.31058147,0.0,1.0
2014-10-14,22.25,22.51,22.21,22.51,1909960,19.4485771854233,19.6758414581519,19.4136134511574,19.6758414581519,2185075.52479732,0.0,1.0
2014-10-15,21.97,22.25,21.92,22.18,2848537,19.2038310455618,19.4485771854233,19.1601263777294,19.3873906504579,3258847.55711092,0.0,1.0
2014-10-16,22.19,22.46,21.81,21.85,2205386,19.3961315840244,19.6321367903195,19.0639761084981,19.098939842764,2523055.44164834,0.0,1.0
2014-10-17,22.27,22.32,22.17,22.27,2413019,19.4660590525563,19.5097637203887,19.3786497168915,19.4660590525563,2760596.43017178,0.0,1.0
2014-10-20,22.11,22.1833,21.99,22.14,1068874,19.3262041154926,19.3902751585349,19.2213129126948,19.352426916192,1222837.34554242,0.0,1.0
2014-10-21,22.29,22.31,22.16,22.23,1461578,19.4835409196893,19.5010227868222,19.369908783325,19.4310953182904,1672107.43438722,0.0,1.0
2014-10-22,22.04,22.4,22.04,22.38,1798949,19.2650175805272,19.5796911889206,19.2650175805272,19.5622093217876,2058074.21634935,0.0,1.0
2014-10-23,22.3,22.325,22.15,22.17,3368700,19.4922818532557,19.5141341871719,19.3611678497585,19.3786497168915,3853936.16640387,0.0,1.0
2014-10-24,22.16,22.25,22.09,22.25,1545079,19.369908783325,19.4485771854233,19.3087222483596,19.4485771854233,1767636.13205424,0.0,1.0
2014-10-27,22.1,22.15,21.89,21.93,2168101,19.3174631819261,19.3611678497585,19.13390357703,19.1688673112959,2480399.81485926,0.0,1.0
2014-10-28,22.28,22.3001,22.125,22.2,1374744,19.4747999861228,19.4923692625914,19.3393155158423,19.4048725175909,1572765.64287313,0.0,1.0
2014-10-29,22.54,22.64,22.45,22.49,1274764,19.7020642588513,19.7894735945161,19.623395856753,19.6583595910189,1458384.26788662,0.0,1.0
2014-10-30,22.35,22.48,22.32,22.38,1232200,19.5359865210881,19.6496186574524,19.5097637203887,19.5622093217876,1409689.24043187,0.0,1.0
2014-10-31,22.32,22.3265,22.061,22.11,1901040,19.5097637203887,19.5154453272069,19.2833735410168,19.3262041154926,2174870.6651766,0.0,1.0
2014-11-03,22.12,22.3735,22.08,22.25,1322725,19.3349450490591,19.5565277149694,19.2999813147931,19.4485771854233,1513253.69302892,0.0,1.0
2014-11-04,21.8,21.89,21.74,21.87,1779935,19.0552351749316,19.13390357703,19.0027895735327,19.116421709897,2036321.39114438,0.0,1.0
2014-11-05,21.86,21.96,21.63,21.63,1581225,19.1076807763305,19.1950901119953,18.9066393043014,18.9066393043014,1808988.69436933,0.0,1.0
2014-11-06,21.88,21.905,21.7,21.77,1295587,19.1251626434635,19.1470149773797,18.9678258392668,19.0290123742322,1482206.6660797,0.0,1.0
2014-11-07,21.98,22.04,21.915,21.92,1201318,19.2125719791283,19.2650175805272,19.1557559109462,19.1601263777294,1374358.91814408,0.0,1.0
2014-11-10,21.77,22.12,21.74,22.06,1854851,19.0290123742322,19.3349450490591,19.0027895735327,19.2824994476602,2122028.48344773,0.0,1.0
2014-11-11,21.88,21.9499,21.675,21.72,1082775,19.1251626434635,19.1862617690932,18.9459735053506,18.9853077063998,1238740.68114642,0.0,1.0
2014-11-12,21.81,21.987,21.7866,21.87,1988569,19.0639761084981,19.2186906326248,19.0435223239525,19.116421709897,2275007.56626876,0.0,1.0
2014-11-13,21.41,21.73,21.33,21.7,1345245,18.7143387658388,18.9940486399662,18.6444112973069,18.9678258392668,1539017.53144357,0.0,1.0
2014-11-14,21.64,21.66,21.4,21.4,2859684,18.9153802378679,18.9328621050009,18.7055978322723,18.7055978322723,3271600.19950915,0.0,1.0
2014-11-17,21.55,21.5999,21.43,21.47,1517744,18.8367118357696,18.8803290942663,18.7318206329718,18.7667843672377,1736363.72872101,0.0,1.0
2014-11-18,21.44,21.52,21.38,21.48,1472982,18.7405615665382,18.8104890350701,18.6881159651394,18.7755253008042,1685154.09572295,0.0,1.0
2014-11-19,21.33,21.54,21.32,21.54,1161893,18.6444112973069,18.8279709022031,18.6356703637405,18.8279709022031,1329255.04028008,0.0,1.0
2014-11-20,21.51,21.55,21.41,21.44,1539334,18.8017481015036,18.8367118357696,18.7143387658388,18.7405615665382,1761063.60755637,0.0,1.0
2014-11-21,21.74,21.79,21.591,21.7,8061486,19.0027895735327,19.0464942413651,18.8725496633921,18.9678258392668,9222683.06775862,0.0,1.0
2014-11-24,21.55,21.72,21.54,21.62,2956750,18.8367118357696,18.9853077063998,18.8279709022031,18.8978983707349,3382647.83448054,0.0,1.0
2014-11-25,21.45,21.7201,21.43,21.67,2468327,18.7493025001047,18.9853951157354,18.7318206329718,18.9416030385673,2823871.13599049,0.0,1.0
2014-11-26,21.4,21.525,21.4,21.41,2360351,18.7055978322723,18.8148595018533,18.7055978322723,18.7143387658388,2700341.9967072,0.0,1.0
2014-11-28,20.42,20.7699,20.37,20.74,903146,17.848986342757,18.1548316082483,17.8052816749246,18.1286962168845,1033237.46042776,0.0,1.0
2014-12-01,20.84,20.85,20.33,20.35,3661625,18.2161055525493,18.2248464861158,17.7703179406587,17.7877998077917,4189054.83281638,0.0,1.0
2014-12-02,20.4,20.81,20.32,20.58,3058419,17.8315044756241,18.1898827518499,17.7615770070922,17.9888412798208,3498961.49734815,0.0,1.0
2014-12-03,20.28,20.4201,20.2,20.29,3379797,17.7266132728263,17.8490737520927,17.6566858042944,17.7353542063928,3866631.60667417,0.0,1.0
2014-12-04,20.22,20.29,20.141,20.17,2101889,17.6741676714274,17.7353542063928,17.6051142962522,17.630463003595,2404650.46898401,0.0,1.0
2014-12-05,20.17,20.255,20.03,20.13,2047423,17.630463003595,17.7047609389101,17.5080899336642,17.5954992693291,2342339.04699946,0.0,1.0
2014-12-08,19.82,20.02,19.795,20.0,3357216,17.3245303287681,17.4993490000977,17.3026779948519,17.4818671329648,3840797.98166347,0.0,1.0
2014-12-09,19.96,20.0,19.78,19.79,2689033,17.4469033986989,17.4818671329648,17.2895665945022,17.2983075280687,3076368.19287958,0.0,1.0
2014-12-10,19.65,19.8,19.49,19.76,5415943,17.1759344581379,17.3070484616351,17.0360795210742,17.2720847273692,6196069.28574282,0.0,1.0
2014-12-11,19.47,19.6855,19.47,19.48,3634717,17.0185976539412,17.2069647722989,17.0185976539412,17.0273385875077,4158270.93565558,0.0,1.0
2014-12-12,19.31,19.47,19.291,19.44,3346054,16.8787427168775,17.0185976539412,16.8621349431012,16.9923748532418,3828028.17862686,0.0,1.0
2014-12-15,19.0,19.38,18.99,19.35,6392963,16.6077737763165,16.9399292518429,16.5990328427501,16.9137064511434,7313821.74612812,0.0,1.0
2014-12-16,18.89,19.07,18.77,18.8,4297594,16.5116235070852,16.6689603112819,16.4067323042874,16.4329551049869,4916630.43462472,0.0,1.0
2014-12-17,19.0,19.31,18.79,18.85,7656491,16.6077737763165,16.8787427168775,16.4242141714204,16.4766597728193,8759351.55182883,0.0,1.0
2014-12-18,18.94,19.31,18.865,19.27,4960151,16.5553281749177,16.8787427168775,16.489771173169,16.8437789826116,5674623.83997513,0.0,1.0
2014-12-19,19.22,19.28,18.94,19.02,3617523,16.8000743147792,16.852519916178,16.5553281749177,16.6252556434495,4138600.26790684,0.0,1.0
2014-12-22,18.87,19.05,18.84,19.05,5826748,16.4941416399523,16.651478444149,16.4679188392528,16.651478444149,6666047.68893678,0.0,1.0
2014-12-23,19.06,19.13,18.86,18.86,5627203,16.6602193777154,16.7214059126808,16.4854007063858,16.4854007063858,6437759.71662551,0.0,1.0
2014-12-24,18.81,18.92,18.76,18.89,2069586,16.4416960385534,16.5378463077847,16.397991370721,16.5116235070852,2367694.46222077,0.0,1.0
2014-12-26,18.79,18.89,18.7228,18.87,2913105,16.4242141714204,16.5116235070852,16.3654750978537,16.4941416399523,3332716.0970202,0.0,1.0
2014-12-29,18.61,18.94,18.505,18.89,4566265,16.2668773672237,16.5553281749177,16.1750975647757,16.5116235070852,5224001.49282636,0.0,1.0
2014-12-30,18.59,18.7147,18.55,18.58,4735769,16.2493955000908,16.3583949416648,16.2144317658248,16.2406545665243,5417921.28264144,0.0,1.0
2014-12-31,18.45,18.5,18.22,18.39,21526492,16.12702243016,16.1707270979924,15.9259809581309,16.0745768287611,24627222.9805573,0.0,1.0
2015-01-02,18.23,18.38,18.175,18.27,1967294,15.9347218916974,16.0658358951946,15.8866467570817,15.9696856259633,2250668.06083929,0.0,1.0
2015-01-05,17.97,18.15,17.945,18.15,1827461,15.7074576189689,15.8647944231655,15.6856052850527,15.8647944231655,2090693.15777379,0.0,1.0
2015-01-06,17.8,18.03,17.75,17.95,1843060,15.5588617483387,15.7599032203678,15.5151570805062,15.6899757518359,2108539.07764191,0.0,1.0
2015-01-07,17.69,17.8632,17.6001,17.78,1868404,15.4627114791074,15.6141044484788,15.3841304863447,15.5413798812057,2137533.69224141,0.0,1.0
2015-01-08,17.76,17.76,17.58,17.66,1409351,15.5238980140727,15.5238980140727,15.366561209876,15.4364886784079,1612357.52369088,0.0,1.0
2015-01-09,17.73,17.78,17.5444,17.71,3463502,15.4976752133733,15.5413798812057,15.3354434863794,15.4801933462403,3962393.68902309,0.0,1.0
2015-01-12,17.34,17.51,17.33,17.51,4567392,15.1567788042805,15.3053746749107,15.148037870714,15.3053746749107,5225290.82878963,0.0,1.0
2015-01-13,17.27,17.3,17.07,17.28,2898573,15.0955922693151,15.1218150700145,14.9207735979854,15.1043332028816,3316090.87056186,0.0,1.0
2015-01-14,17.46,17.52,17.06,17.15,2774261,15.2616700070783,15.3141156084771,14.912032664419,14.9907010665173,3173872.65204492,0.0,1.0
2015-01-15,17.22,17.63,17.21,17.6,1827752,15.0518876014827,15.4102658777085,15.0431466679162,15.384043077009,2091026.07415828,0.0,1.0
2015-01-16,17.55,17.5944,17.32,17.35,1726216,15.3403384091766,15.3791481542118,15.1392969371475,15.1655197378469,1974864.56895093,0.0,1.0
2015-01-20,17.31,17.3876,17.21,17.31,2409030,15.130556003581,15.1983856480569,15.0431466679162,15.130556003581,2756032.84440642,0.0,1.0
2015-01-21,17.42,17.5,17.345,17.42,2282249,15.2267062728123,15.2966337413442,15.1611492710637,15.2267062728123,2610989.98481286,0.0,1.0
2015-01-22,17.4,17.53,17.315,17.51,3736663,15.2092244056794,15.3228565420436,15.1349264703643,15.3053746749107,4274901.49831185,0.0,1.0
2015-01-23,17.29,17.4,17.25,17.3,1889052,15.1130741364481,15.2092244056794,15.0781104021821,15.1218150700145,2161155.88298677,0.0,1.0
2015-01-26,17.23,17.395,17.23,17.28,1718333,15.0606285350492,15.2048539388961,15.0606285350492,15.1043332028816,1965846.08146324,0.0,1.0
2015-01-27,17.32,17.4,17.19,17.21,3261661,15.1392969371475,15.2092244056794,15.0256648007832,15.0431466679162,3731478.99499777,0.0,1.0
2015-01-28,17.07,17.2789,17.06,17.21,3647794,14.9207735979854,15.1033717001893,14.912032664419,15.0431466679162,4173231.58019148,0.0,1.0
2015-01-29,16.99,17.09,16.84,17.09,2221661,14.8508461294536,14.9382554651184,14.7197321259563,14.9382554651184,2541674.73428592,0.0,1.0
2015-01-30,17.4,17.49,16.93,16.95,3535320,15.2092244056794,15.2878928077777,14.7984005280547,14.8158823951877,4044556.53748059,0.0,1.0
2015-02-02,17.64,17.67,17.4,17.57,2878421,15.4190068112749,15.4452296119744,15.2092244056794,15.3578202763096,3293036.12492546,0.0,1.0
2015-02-03,18.13,18.385,17.86,17.91,5713105,15.8473125560326,16.0702063619779,15.6113073497376,15.65501201757,6536035.26047517,0.0,1.0
2015-02-04,17.73,18.03,17.6152,18.03,4597875,15.4976752133733,15.7599032203678,15.3973292960301,15.7599032203678,5260164.67809664,0.0,1.0
2015-02-05,17.97,18.0758,17.75,17.75,2395461,15.7074576189689,15.7999366961022,15.5151570805062,15.5151570805062,2740509.3309318,0.0,1.0
2015-02-06,18.02,18.12,17.9201,18.02,2735081,15.7511622868013,15.8385716224661,15.6638403604721,15.7511622868013,3129049.06460772,0.0,1.0
2015-02-09,18.2,18.3,18.085,18.14,2060712,15.908499090998,15.9959084266628,15.8079783549834,15.8560534895991,2357542.22855773,0.0,1.0
2015-02-10,17.97,18.19,17.88,18.18,1172491,15.7074576189689,15.8997581574315,15.6287892168705,15.891017223865,1341379.60331375,0.0,1.0
2015-02-11,17.83,17.899,17.65,17.85,3233401,15.5850845490381,15.6453969906468,15.4277477448414,15.6025664161711,3699148.35229804,0.0,1.0
2015-02-12,18.1,18.15,17.9251,18.0,11000201,15.8210897553331,15.8647944231655,15.6682108272554,15.7336804196683,12584698.0946989,0.0,1.0
2015-02-13,18.3,18.37,18.24,18.29,2173808,15.9959084266628,16.0570949616282,15.9434628252639,15.9871674930963,2486928.86573991,0.0,1.0
2015-02-17,18.31,18.41,18.075,18.23,1631714,16.0046493602293,16.0920586958941,15.7992374214169,15.9347218916974,1866750.25909921,0.0,1.0
2015-02-18,18.09,18.3,18.05,18.24,2454494,15.8123488217666,15.9959084266628,15.7773850875007,15.9434628252639,2808045.59528047,0.0,1.0
2015-02-19,18.03,18.12,17.81,17.85,1131782,15.7599032203678,15.8385716224661,15.5676026819051,15.6025664161711,1294806.77480479,0.0,1.0
2015-02-20,17.96,18.104,17.929,18.09,1674645,15.6987166854024,15.8245861287597,15.6716197913463,15.8123488217666,1915865.15017288,0.0,1.0
2015-02-23,17.84,17.991,17.79,17.86,1583806,15.5938254826046,15.7258135794585,15.5501208147722,15.6113073497376,1811941.4682125,0.0,1.0
2015-02-24,17.85,18.07,17.84,17.94,1183066,15.6025664161711,15.7948669546337,15.5938254826046,15.6812348182694,1353477.85336858,0.0,1.0
2015-02-25,18.12,18.13,17.91,17.95,1861529,15.8385716224661,15.8473125560326,15.65501201757,15.6899757518359,2129668.39965257,0.0,1.0
2015-02-26,17.97,18.11,17.88,18.06,952427,15.7074576189689,15.8298306888996,15.6287892168705,15.7861260210672,1089617.02174712,0.0,1.0
2015-02-27,18.17,18.24,18.0301,18.1,964103,15.8822762902985,15.9434628252639,15.7599906297034,15.8210897553331,1102974.86265873,0.0,1.0
2015-03-02,17.91,18.1151,17.85,18.07,1449380,15.65501201757,15.8342885650185,15.6025664161711,15.7948669546337,1658152.40326014,0.0,1.0
2015-03-03,18.02,18.06,17.928,17.98,1588336,15.7511622868013,15.7861260210672,15.6707456979896,15.7161985525353,1817123.98100194,0.0,1.0
2015-03-04,17.86,17.95,17.775,17.93,1476945,15.6113073497376,15.6899757518359,15.5370094144224,15.6724938847029,1689687.93638179,0.0,1.0
2015-03-05,17.79,17.94,17.74,17.9,1244011,15.5501208147722,15.6812348182694,15.5064161469398,15.6462710840035,1423201.52708886,0.0,1.0
2015-03-06,17.57,17.73,17.53,17.72,7454737,15.3578202763096,15.4976752133733,15.3228565420436,15.4889342798068,8528536.38950603,0.0,1.0
2015-03-09,17.52,17.67,17.49,17.61,1280703,15.3141156084771,15.4452296119744,15.2878928077777,15.3927840105755,1465178.73664082,0.0,1.0
2015-03-10,17.29,17.35,17.21,17.3,1580756,15.1130741364481,15.1655197378469,15.0431466679162,15.1218150700145,1808452.13840944,0.0,1.0
2015-03-11,17.38,17.4,17.2,17.32,1390622,15.1917425385464,15.2092244056794,15.0344057343497,15.1392969371475,1590930.75061504,0.0,1.0
2015-03-12,17.3,17.5,17.2399,17.49,1146164,15.1218150700145,15.2966337413442,15.06928205928,15.2878928077777,1311260.39487937,0.0,1.0
2015-03-13,16.95,17.23,16.95,17.23,1924610,14.8158823951877,15.0606285350492,14.8158823951877,15.0606285350492,2201835.74827753,0.0,1.0
2015-03-16,16.93,16.96,16.72,16.9,1888401,14.7984005280547,14.8246233287541,14.6148409231586,14.7721777273552,2160411.11128127,0.0,1.0
2015-03-17,16.81,16.87,16.75,16.81,1370476,14.6935093252569,14.7459549266558,14.641063723858,14.6935093252569,1567882.86923398,0.0,1.0
2015-03-18,17.27,17.28,16.71,16.74,2163162,15.0955922693151,15.1043332028816,14.6060999895921,14.6323227902915,2474749.38866343,0.0,1.0
2015-03-19,16.98,17.06,16.9,16.98,1165454,14.8421051958871,14.912032664419,14.7721777273552,14.8421051958871,1333328.97583045,0.0,1.0
2015-03-20,17.21,17.28,17.11,17.12,1457355,15.0431466679162,15.1043332028816,14.9557373322514,14.9644782658179,1667276.14266319,0.0,1.0
2015-03-23,17.41,17.44,17.26,17.28,1469001,15.2179653392458,15.2441881399453,15.0868513357486,15.1043332028816,1680599.66229805,0.0,1.0
2015-03-24,17.27,17.35,17.25,17.34,1512725,15.0955922693151,15.1655197378469,15.0781104021821,15.1567788042805,1730621.77912052,0.0,1.0
2015-03-25,17.32,17.44,17.24,17.34,1540138,15.1392969371475,15.2441881399453,15.0693694686156,15.1567788042805,1761983.4177733,0.0,1.0
2015-03-26,17.53,17.6,17.45,17.54,1678651,15.3228565420436,15.384043077009,15.2529290735118,15.3315974756101,1920448.18466175,0.0,1.0
2015-03-27,17.18,17.43,17.18,17.41,675433,15.0169238672167,15.2354472063788,15.0169238672167,15.2179653392458,772724.097332107,0.0,1.0
2015-03-30,17.27,17.3265,17.1544,17.22,993245,15.0955922693151,15.1449785439657,14.9945470772866,15.0518876014827,1136314.55089495,0.0,1.0
2015-03-31,17.07,17.27,17.06,17.13,2302386,14.9207735979854,15.0955922693151,14.912032664419,14.9732191993843,2634027.56981089,0.0,1.0
2015-04-01,17.38,17.48,17.085,17.13,1893159,15.1917425385464,15.2791518742112,14.9338849983352,14.9732191993843,2165854.46577403,0.0,1.0
2015-04-02,17.29,17.35,17.18,17.25,1256816,15.1130741364481,15.1655197378469,15.0169238672167,15.0781104021821,1437850.99204887,0.0,1.0
2015-04-06,17.51,17.6,17.35,17.45,1377799,15.3053746749107,15.384043077009,15.1655197378469,15.2529290735118,1576260.69288897,0.0,1.0
2015-04-07,17.6,17.66,17.4332,17.51,1274083,15.384043077009,15.4364886784079,15.2382443051201,15.3053746749107,1457605.17490437,0.0,1.0
2015-04-08,17.26,17.56,17.194,17.55,904022,15.0868513357486,15.3490793427431,15.0291611742098,15.3403384091766,1034239.6417089,0.0,1.0
2015-04-09,17.26,17.39,17.21,17.28,1321401,15.0868513357486,15.2004834721129,15.0431466679162,15.1043332028816,1511738.98068164,0.0,1.0
2015-04-10,17.44,17.47,17.365,17.39,804217,15.2441881399453,15.2704109406447,15.1786311381967,15.2004834721129,920058.4741701,0.0,1.0
2015-04-13,17.36,17.51,17.315,17.48,1210324,15.1742606714134,15.3053746749107,15.1349264703643,15.2791518742112,1384662.16542482,0.0,1.0
2015-04-14,17.44,17.53,17.38,17.42,1302477,15.2441881399453,15.3228565420436,15.1917425385464,15.2267062728123,1490089.11930691,0.0,1.0
2015-04-15,17.79,17.88,17.51,17.55,5697874,15.5501208147722,15.6287892168705,15.3053746749107,15.3403384091766,6518610.34826853,0.0,1.0
2015-04-16,17.98,18.07,17.7925,17.83,1718200,15.7161985525353,15.7948669546337,15.5523060481638,15.5850845490381,1965693.92380299,0.0,1.0
2015-04-17,17.94,18.05,17.874,17.97,1226503,15.6812348182694,15.7773850875007,15.6235446567306,15.7074576189689,1403171.6299768,0.0,1.0
2015-04-20,17.86,17.93,17.78,17.81,1002802,15.6113073497376,15.6724938847029,15.5413798812057,15.5676026819051,1147248.16562535,0.0,1.0
2015-04-21,17.73,17.84,17.69,17.78,1305449,15.4976752133733,15.5938254826046,15.4627114791074,15.5413798812057,1493489.21379041,0.0,1.0
2015-04-22,17.79,17.83,17.71,17.78,762762,15.5501208147722,15.5850845490381,15.4801933462403,15.5413798812057,872632.189912589,0.0,1.0
2015-04-23,18.01,18.09,17.85,17.86,1057849,15.7424213532348,15.8123488217666,15.6025664161711,15.6113073497376,1210224.27633632,0.0,1.0
2015-04-24,18.0,18.02,17.92,17.99,700567,15.7336804196683,15.7511622868013,15.6637529511364,15.7249394861018,801478.462994347,0.0,1.0
2015-04-27,18.0,18.07,17.9601,18.01,833549,15.7336804196683,15.7948669546337,15.698804094738,15.7424213532348,953615.530492408,0.0,1.0
2015-04-28,18.03,18.1099,17.98,18.02,815535,15.7599032203678,15.8297432795639,15.7161985525353,15.7511622868013,933006.747845806,0.0,1.0
2015-04-29,18.15,18.2464,18.015,18.04,1774027,15.8647944231655,15.9490570227464,15.746791820018,15.7686441539342,2029562.38770949,0.0,1.0
2015-04-30,18.29,18.29,18.0949,18.16,1166456,15.9871674930963,15.9871674930963,15.8166318792142,15.873535356732,1334475.30647395,0.0,1.0
2015-05-01,18.27,18.27,18.1134,18.19,2015361,15.9696856259633,15.9696856259633,15.8328026063122,15.8997581574315,2305658.75449279,0.0,1.0
2015-05-04,18.26,18.26,18.17,18.2,2095204,15.9609446923968,15.9609446923968,15.8822762902985,15.908499090998,2397002.54448127,0.0,1.0
2015-05-05,18.41,18.49,18.4,18.42,1615291,16.0920586958941,16.1619861644259,16.0833177623276,16.1007996294606,1847961.64816299,0.0,1.0
2015-05-06,18.41,18.68,18.39,18.41,2812448,16.0920586958941,16.3280639021891,16.0745768287611,16.0920586958941,3217560.20522166,0.0,1.0
2015-05-07,18.12,18.4,18.09,18.4,1007460,15.8385716224661,16.0833177623276,15.8123488217666,16.0833177623276,1152577.11586227,0.0,1.0
2015-05-08,18.22,18.26,18.02,18.11,1711561,15.9259809581309,15.9609446923968,15.7511622868013,15.8298306888996,1958098.62525792,0.0,1.0
2015-05-11,18.14,18.24,18.05,18.22,1494339,15.8560534895991,15.9434628252639,15.7773850875007,15.9259809581309,1709587.4126422,0.0,1.0
2015-05-12,18.33,18.44,18.19,18.2,1241232,16.0221312273622,16.1182814965935,15.8997581574315,15.908499090998,1420022.23281913,0.0,1.0
2015-05-13,18.35,18.5,18.34,18.49,1246938,16.0396130944952,16.1707270979924,16.0308721609287,16.1619861644259,1426550.13965723,0.0,1.0
2015-05-14,18.46,18.5,18.36,18.46,2321908,16.1357633637265,16.1707270979924,16.0483540280617,16.1357633637265,2656361.56863551,0.0,1.0
2015-05-15,18.45,18.46,18.254,18.31,2034862,16.12702243016,16.1357633637265,15.955700132257,16.0046493602293,2327968.7284237,0.0,1.0
2015-05-18,18.4,18.43,18.33,18.4,1773477,16.0833177623276,16.109540563027,16.0221312273622,16.0833177623276,2028933.16430238,0.0,1.0
2015-05-19,18.01,18.21,17.95,18.21,1463252,15.7424213532348,15.9172400245644,15.6899757518359,15.9172400245644,1674022.56162994,0.0,1.0
2015-05-20,17.97,18.05,17.9501,18.02,2551101,15.7074576189689,15.7773850875007,15.6900631611716,15.7511622868013,2918568.11471756,0.0,1.0
2015-05-21,18.19,18.25,18.1,18.1,974766,15.8997581574315,15.9522037588304,15.8210897553331,15.8210897553331,1115173.7884587,0.0,1.0
2015-05-22,17.99,18.07,17.96,18.04,1452212,15.7249394861018,15.7948669546337,15.6987166854024,15.7686441539342,1661392.33178546,0.0,1.0
2015-05-26,17.64,17.81,17.58,17.78,1366939,15.4190068112749,15.5676026819051,15.366561209876,15.5413798812057,1563836.390705,0.0,1.0
2015-05-27,17.4,17.5599,17.372,17.49,1392367,15.2092244056794,15.3489919334074,15.1847497916932,15.2878928077777,1592927.1048794,0.0,1.0
2015-05-28,17.49,17.5,17.3,17.38,3380418,15.2878928077777,15.2966337413442,15.1218150700145,15.1917425385464,3867342.05710292,0.0,1.0
2015-05-29,17.71,17.749,17.46,17.48,1347675,15.4801933462403,15.5142829871496,15.2616700070783,15.2791518742112,1541797.55486043,0.0,1.0
2015-06-01,17.67,17.755,17.6,17.68,2012975,15.4452296119744,15.5195275472895,15.384043077009,15.4539705455409,2302929.0689485,0.0,1.0
2015-06-02,17.88,17.9,17.7201,17.78,1085513,15.6287892168705,15.6462710840035,15.4890216891425,15.5413798812057,1241873.06967126,0.0,1.0
2015-06-03,17.65,17.86,17.6242,17.8,1091185,15.4277477448414,15.6113073497376,15.4051961362399,15.5588617483387,1248362.07906237,0.0,1.0
2015-06-04,17.49,17.56,17.424,17.55,1296652,15.2878928077777,15.3490793427431,15.2302026462389,15.3403384091766,1483425.07140437,0.0,1.0
2015-06-05,17.57,17.58,17.28,17.32,1161407,15.3578202763096,15.366561209876,15.1043332028816,15.1392969371475,1328699.0355967,0.0,1.0
2015-06-08,17.58,17.61,17.52,17.55,1448986,15.366561209876,15.3927840105755,15.3141156084771,15.3403384091766,1657701.65049214,0.0,1.0
2015-06-09,17.86,17.92,17.81,17.84,1221809,15.6113073497376,15.6637529511364,15.5676026819051,15.5938254826046,1397801.49420777,0.0,1.0
2015-06-10,17.93,18.08,17.895,18.05,1223425,15.6724938847029,15.8036078882002,15.6419006172202,15.7773850875007,1399650.26698212,0.0,1.0
2015-06-11,17.77,17.88,17.73,17.88,719085,15.5326389476392,15.6287892168705,15.4976752133733,15.6287892168705,822663.843090368,0.0,1.0
2015-06-12,17.59,17.74,17.58,17.7,3527765,15.3753021434425,15.5064161469398,15.366561209876,15.4714524126738,4035913.29595207,0.0,1.0
2015-06-15,17.51,17.5599,17.46,17.47,1343849,15.3053746749107,15.3489919334074,15.2616700070783,15.2704109406447,1537420.44803208,0.0,1.0
2015-06-16,17.56,17.59,17.46,17.51,577092,15.3490793427431,15.3753021434425,15.2616700070783,15.3053746749107,660217.808098773,0.0,1.0
2015-06-17,17.61,17.8,17.45,17.75,693925,15.3927840105755,15.5588617483387,15.2529290735118,15.5151570805062,793879.732321608,0.0,1.0
2015-06-18,17.61,17.69,17.59,17.66,1668471,15.3927840105755,15.4627114791074,15.3753021434425,15.4364886784079,1908801.83141747,0.0,1.0
2015-06-19,17.45,17.49,17.36,17.42,1648645,15.2529290735118,15.2878928077777,15.1742606714134,15.2267062728123,1886120.04365509,0.0,1.0
2015-06-22,17.51,17.55,17.34,17.39,1015161,15.3053746749107,15.3403384091766,15.1567788042805,15.2004834721129,1161387.38760433,0.0,1.0
2015-06-23,17.72,17.73,17.47,17.48,630542,15.4889342798068,15.4976752133733,15.2704109406447,15.2791518742112,721366.882844012,0.0,1.0
2015-06-24,17.6,17.76,17.565,17.66,2268051,15.384043077009,15.5238980140727,15.3534498095263,15.4364886784079,2594746.86856902,0.0,1.0
2015-06-25,17.62,17.65,17.52,17.56,887301,15.401524944142,15.4277477448414,15.3141156084771,15.3490793427431,1015110.10609027,0.0,1.0
2015-06-26,17.7,17.76,17.59,17.69,550667,15.4714524126738,15.5238980140727,15.3753021434425,15.4627114791074,629986.483493668,0.0,1.0
2015-06-29,17.62,17.72,17.6,17.64,2299117,15.401524944142,15.4889342798068,15.384043077009,15.4190068112749,2630287.69468755,0.0,1.0
2015-06-30,18.0,18.05,17.65,17.67,1582618,15.7336804196683,15.7773850875007,15.4277477448414,15.4452296119744,1810582.34565315,0.0,1.0
2015-07-01,17.78,17.89,17.71,17.86,3885364,15.5413798812057,15.637530150437,15.4801933462403,15.6113073497376,4445021.77078504,0.0,1.0
2015-07-02,17.75,17.9399,17.735,17.8,1855030,15.5151570805062,15.6811474089337,15.5020456801565,15.5588617483387,2122233.26706569,0.0,1.0
2015-07-06,17.17,17.37,17.14,17.32,2304875,15.0081829336503,15.1830016049799,14.9819601329508,15.1392969371475,2636875.09173868,0.0,1.0
2015-07-07,17.07,17.1,16.72,17.06,4409526,14.9207735979854,14.9469963986849,14.6148409231586,14.912032664419,5044685.40626895,0.0,1.0
2015-07-08,16.99,17.1199,16.9,17.03,4364007,14.8508461294536,14.9643908564822,14.7721777273552,14.8858098637195,4992609.73305418,0.0,1.0
2015-07-09,17.19,17.29,17.11,17.2,2278443,15.0256648007832,15.1130741364481,14.9557373322514,15.0344057343497,2606635.75883567,0.0,1.0
2015-07-10,17.27,17.355,17.16,17.23,1117924,15.0955922693151,15.1698902046302,14.9994420000838,15.0606285350492,1278952.6330308,0.0,1.0
2015-07-13,17.28,17.37,17.11,17.24,2425456,15.1043332028816,15.1830016049799,14.9557373322514,15.0693694686156,2774824.88747031,0.0,1.0
2015-07-14,17.22,17.29,17.14,17.17,867168,15.0518876014827,15.1130741364481,14.9819601329508,15.0081829336503,992077.097262475,0.0,1.0
2015-07-15,17.02,17.1501,17.0,17.11,914516,14.877068930153,14.990788475853,14.8595870630201,14.9557373322514,1046245.2243165,0.0,1.0
2015-07-16,16.94,17.2,16.93,17.07,822375,14.8071414616212,15.0344057343497,14.7984005280547,14.9207735979854,940831.998945104,0.0,1.0
2015-07-17,16.85,16.91,16.75,16.91,938200,14.7284730595228,14.7809186609217,14.641063723858,14.7809186609217,1073340.7282691,0.0,1.0
2015-07-20,16.58,16.73,16.58,16.67,2006164,14.4924678532278,14.623581856725,14.4924678532278,14.5711362553261,2295136.9950834,0.0,1.0
2015-07-21,16.65,16.75,16.6,16.63,1044558,14.5536543881932,14.641063723858,14.5099497203608,14.5361725210602,1195018.80669293,0.0,1.0
2015-07-22,16.41,16.58,16.41,16.51,2034141,14.3438719825976,14.4924678532278,14.3438719825976,14.4312813182624,2327143.87373911,0.0,1.0
2015-07-23,16.27,16.5,16.27,16.47,6627699,14.2214989126669,14.4225403846959,14.2214989126669,14.3963175839965,7582369.72011121,0.0,1.0
2015-07-24,16.14,16.23,16.0648,16.2,1264790,14.1078667763026,14.1865351784009,14.0421349558826,14.1603123777015,1446973.58740937,0.0,1.0
2015-07-27,15.83,16.01,15.82,15.95,2407206,13.8368978357416,13.9942346399383,13.8281569021751,13.9417890385394,2753946.11077994,0.0,1.0
2015-07-28,15.96,16.059,15.88,15.92,2157397,13.9505299721059,14.0370652144141,13.880602503574,13.91556623784,2468153.98331439,0.0,1.0
2015-07-29,16.01,16.1,15.92,15.93,1239665,13.9942346399383,14.0729030420367,13.91556623784,13.9243071714064,1418229.51813015,0.0,1.0
2015-07-30,15.95,16.073,15.92,16.0,997517,13.9417890385394,14.0493025214071,13.91556623784,13.9854937063718,1141201.90070433,0.0,1.0
2015-07-31,15.73,16.02,15.72,16.02,1807464,13.7494885000768,14.0029755735048,13.7407475665103,14.0029755735048,2067815.73873393,0.0,1.0
2015-08-03,15.47,15.65,15.44,15.55,2939046,13.5222242273483,13.6795610315449,13.4960014266488,13.5921516958801,3362393.70502704,0.0,1.0
2015-08-04,15.56,15.62,15.5,15.57,2741323,13.6008926294466,13.6533382308455,13.5484470280477,13.6096335630131,3136190.17825711,0.0,1.0
2015-08-05,15.5,15.6651,15.432,15.6,1415233,13.5484470280477,13.6927598412303,13.4890086797956,13.6358563637125,1619086.78201925,0.0,1.0
2015-08-06,15.49,15.49,15.39,15.43,1767144,13.5397060944812,13.5397060944812,13.4522967588164,13.4872604930823,2021687.94278018,0.0,1.0
2015-08-07,15.43,15.495,15.41,15.43,1940404,13.4872604930823,13.5440765612645,13.4697786259494,13.4872604930823,2219904.75644455,0.0,1.0
2015-08-10,15.76,15.82,15.485,15.5,2061632,13.7757113007762,13.8281569021751,13.535335627698,13.5484470280477,2358594.74771145,0.0,1.0
2015-08-11,15.55,15.5751,15.4401,15.57,1092352,13.5921516958801,13.614091439132,13.4960888359845,13.6096335630131,1249697.176728,0.0,1.0
2015-08-12,15.5,15.695,15.39,15.62,1831901,13.5484470280477,13.7188952325941,13.4522967588164,13.6533382308455,2095772.70673299,0.0,1.0
2015-08-13,15.43,15.45,15.36,15.44,1304373,13.4872604930823,13.5047423602153,13.426073958117,13.4960014266488,1492258.2239976,0.0,1.0
2015-08-14,15.33,15.47,15.33,15.39,876075,13.3998511574175,13.5222242273483,13.3998511574175,13.4522967588164,1002267.08432994,0.0,1.0
2015-08-17,15.27,15.4,15.27,15.37,1824407,13.3474055560186,13.4610376923829,13.3474055560186,13.4348148916834,2087199.25180051,0.0,1.0
2015-08-18,15.19,15.24,15.11,15.17,1641335,13.2774780874868,13.3211827553192,13.2075506189549,13.2599962203538,1877757.09255335,0.0,1.0
2015-08-19,15.02,15.25,14.97,15.21,1718482,13.1288822168566,13.3299236888856,13.0851775490241,13.2949599546197,1966016.54380444,0.0,1.0
2015-08-20,15.06,15.18,15.02,15.16,4386192,13.1638459511225,13.2687371539203,13.1288822168566,13.2512552867873,5017990.31721176,0.0,1.0
2015-08-21,14.81,14.9668,14.77,14.96,2750650,12.9453226119604,13.0823804502829,12.9103588776945,13.0764366154577,3146860.6631991,0.0,1.0
2015-08-24,14.44,14.64,14.35,14.41,3776878,12.6219080700006,12.7967267413302,12.5432396679022,12.5956852693011,4320909.16979697,0.0,1.0
2015-08-25,14.5,14.71,14.47,14.68,3132688,12.6743536713995,12.8579132762956,12.6481308707,12.8316904755962,3583928.39411623,0.0,1.0
2015-08-26,14.41,14.49,14.33,14.46,2180666,12.5956852693011,12.665612737833,12.5257578007693,12.6393899371335,2494774.70960527,0.0,1.0
2015-08-27,14.93,14.96,14.55,14.6,2094792,13.0502138147582,13.0764366154577,12.7180583392319,12.7617630070643,2396531.19894722,0.0,1.0
2015-08-28,15.32,15.43,14.99,14.99,6212793,13.391110223851,13.4872604930823,13.1026594161571,13.1026594161571,7107699.59838537,0.0,1.0
2015-08-31,15.69,15.79,15.0,15.15,2227624,13.7145247658109,13.8019341014757,13.1114003497236,13.2425143532208,2548496.66006151,0.0,1.0
2015-09-01,15.17,15.525,15.1446,15.49,2494205,13.2599962203538,13.5702993619639,13.2377942490949,13.5397060944812,2853476.66931616,0.0,1.0
2015-09-02,15.3,15.37,14.98,15.36,3646344,13.3736283567181,13.4348148916834,13.0939184825906,13.426073958117,4171572.71848181,0.0,1.0
2015-09-03,15.4,15.58,15.295,15.33,1687834,13.4610376923829,13.6183744965796,13.3692578899348,13.3998511574175,1930953.92747531,0.0,1.0
2015-09-04,15.21,15.36,15.1901,15.31,837725,13.2949599546197,13.426073958117,13.2775654968224,13.3823692902845,958393.052216191,0.0,1.0
2015-09-08,15.32,15.36,15.11,15.25,1278573,13.391110223851,13.426073958117,13.2075506189549,13.3299236888856,1462741.92599148,0.0,1.0
2015-09-09,15.12,15.355,15.08,15.34,1918581,13.2162915525214,13.4217034913337,13.1813278182554,13.408592090984,2194938.31569308,0.0,1.0
2015-09-10,15.25,15.3,15.1001,15.13,2398227,13.3299236888856,13.3736283567181,13.1988970947241,13.2250324860879,2743673.75264828,0.0,1.0
2015-09-11,15.23,15.3,14.99,15.12,1160175,13.3124418217527,13.3736283567181,13.1026594161571,13.2162915525214,1327289.57516478,0.0,1.0
2015-09-14,15.04,15.159,15.03,15.12,803955,13.1463640839895,13.2503811934307,13.137623150423,13.2162915525214,919758.735019806,0.0,1.0
2015-09-15,15.09,15.1,14.995,15.05,649245,13.1900687518219,13.1988096853884,13.1070298829403,13.155105017556,742763.910813335,0.0,1.0
2015-09-16,15.34,15.4,15.19,15.2,1767008,13.408592090984,13.4610376923829,13.2774780874868,13.2862190210532,2021532.35299224,0.0,1.0
2015-09-17,15.24,15.319,15.135,15.28,1326677,13.3211827553192,13.3902361304944,13.2294029528711,13.3561464895851,1517774.94921963,0.0,1.0
2015-09-18,15.01,15.15,14.93,15.12,1213718,13.1201412832901,13.2425143532208,13.0502138147582,13.2162915525214,1388545.04586795,0.0,1.0
2015-09-21,15.18,15.19,15.05,15.07,883555,13.2687371539203,13.2774780874868,13.155105017556,13.172586884689,1010824.52266659,0.0,1.0
2015-09-22,15.09,15.11,14.92,14.97,1021441,13.1900687518219,13.2075506189549,13.0414728811917,13.0851775490241,1168571.97487094,0.0,1.0
2015-09-23,14.97,15.29,14.96,15.19,1423666,13.0851775490241,13.3648874231516,13.0764366154577,13.2774780874868,1628734.49291404,0.0,1.0
2015-09-24,15.06,15.09,14.915,14.92,1711256,13.1638459511225,13.1900687518219,13.0371024144085,13.0414728811917,1957749.69227761,0.0,1.0
2015-09-25,15.15,15.2,15.0499,15.11,1286655,13.2425143532208,13.2862190210532,13.1550176082203,13.2075506189549,1471988.07794828,0.0,1.0
2015-09-28,14.94,15.05,14.9,15.0,1424195,13.0589547483247,13.155105017556,13.0239910140588,13.1114003497236,1629339.69142742,0.0,1.0
2015-09-29,15.04,15.09,14.9501,14.97,1407473,13.1463640839895,13.1900687518219,13.0677830912268,13.0851775490241,1610209.01176625,0.0,1.0
2015-09-30,15.15,15.1937,15.05,15.07,1466331,13.2425143532208,13.2807122329064,13.155105017556,13.172586884689,1677545.06866719,0.0,1.0
2015-10-01,15.05,15.37,15.015,15.32,2237871,13.155105017556,13.4348148916834,13.1245117500733,13.391110223851,2560219.66415721,0.0,1.0
2015-10-02,15.15,15.17,14.91,14.92,4613605,13.2425143532208,13.2599962203538,13.0327319476252,13.0414728811917,5278160.46753992,0.0,1.0
2015-10-05,15.35,15.36,15.28,15.31,1696136,13.4173330245505,13.426073958117,13.3561464895851,13.3823692902845,1940451.76879496,0.0,1.0
2015-10-06,15.65,15.68,15.43,15.43,1805724,13.6795610315449,13.7057838322444,13.4872604930823,13.4872604930823,2065825.10468236,0.0,1.0
2015-10-07,15.62,15.82,15.55,15.79,1087664,13.6533382308455,13.8281569021751,13.5921516958801,13.8019341014757,1244333.90521432,0.0,1.0
2015-10-08,15.69,15.73,15.539,15.57,1294136,13.7145247658109,13.7494885000768,13.582536668957,13.6096335630131,1480546.66032749,0.0,1.0
2015-10-09,15.76,15.86,15.69,15.8,2042909,13.7757113007762,13.8631206364411,13.7145247658109,13.8106750350422,2337174.83889096,0.0,1.0
2015-10-12,15.51,15.8,15.46,15.79,1072758,13.5571879616142,13.8106750350422,13.5134832937818,13.8019341014757,1227280.80683916,0.0,1.0
2015-10-13,15.41,15.55,15.3701,15.39,1571304,13.4697786259494,13.5921516958801,13.4349023010191,13.4522967588164,1797638.64814767,0.0,1.0
2015-10-14,15.45,15.48,15.34,15.44,1495321,13.5047423602153,13.5309651609147,13.408592090984,13.4960014266488,1710710.86243453,0.0,1.0
2015-10-15,15.41,15.435,15.25,15.36,1624403,13.4697786259494,13.4916309598656,13.3299236888856,13.426073958117,1858386.16395491,0.0,1.0
2015-10-16,15.42,15.47,15.28,15.45,1383386,13.4785195595158,13.5222242273483,13.3561464895851,13.5047423602153,1582652.45866263,0.0,1.0
2015-10-19,15.14,15.249,15.11,15.23,1160400,13.2337734196543,13.329049595529,13.2075506189549,13.3124418217527,1327546.98474042,0.0,1.0
2015-10-20,15.17,15.214,15.08,15.105,1591223,13.2599962203538,13.2984563280463,13.1813278182554,13.2031801521717,1820426.83186798,0.0,1.0
2015-10-21,15.04,15.11,14.96,15.06,2500879,13.1463640839895,13.2075506189549,13.0764366154577,13.1638459511225,2861112.00935077,0.0,1.0
2015-10-22,15.09,15.21,15.04,15.15,1326864,13.1900687518219,13.2949599546197,13.1463640839895,13.2425143532208,1517988.88517805,0.0,1.0
2015-10-23,15.0,15.06,14.95,15.02,1363376,13.1114003497236,13.1638459511225,13.0676956818912,13.1288822168566,1559760.1670695,0.0,1.0
2015-10-26,14.96,15.0351,14.95,14.99,1226475,13.0764366154577,13.1420810265419,13.0676956818912,13.1026594161571,1403139.59678516,0.0,1.0
2015-10-27,14.89,14.95,14.86,14.89,1547054,13.0152500804923,13.0676956818912,12.9890272797928,13.0152500804923,1769895.61610703,0.0,1.0
2015-10-28,15.14,15.24,14.93,14.93,1690708,13.2337734196543,13.3211827553192,13.0502138147582,13.0502138147582,1934241.9057881,0.0,1.0
2015-10-29,15.05,15.1801,15.04,15.08,1501309,13.155105017556,13.2688245632559,13.1463640839895,13.1813278182554,1717561.38927409,0.0,1.0
2015-10-30,15.2,15.26,15.05,15.08,1446457,13.2862190210532,13.3386646224521,13.155105017556,13.1813278182554,1654808.36686201,0.0,1.0
2015-11-02,15.12,15.18,15.07,15.1,2485489,13.2162915525214,13.2687371539203,13.172586884689,13.1988096853884,2843505.19437734,0.0,1.0
2015-11-03,15.39,15.44,15.2,15.22,1988739,13.4522967588164,13.4960014266488,13.2862190210532,13.3037008881862,2275202.05350368,0.0,1.0
2015-11-04,15.13,15.44,15.11,15.38,1556920,13.2250324860879,13.4960014266488,13.2075506189549,13.4435558252499,1781182.73998797,0.0,1.0
2015-11-05,15.01,15.1,14.96,15.04,2661723,13.1201412832901,13.1988096853884,13.0764366154577,13.1463640839895,3045124.39061031,0.0,1.0
2015-11-06,14.92,14.96,14.84,14.91,786289,13.0414728811917,13.0764366154577,12.9715454126599,13.0327319476252,899548.079183523,0.0,1.0
2015-11-09,14.79,14.92,14.75,14.9,2315496,12.9278407448275,13.0414728811917,12.8928770105615,13.0239910140588,2649025.96775119,0.0,1.0
2015-11-10,14.76,14.845,14.7,14.76,1055975,12.901617944128,12.9759158794431,12.8491723427291,12.901617944128,1208080.34058192,0.0,1.0
2015-11-11,14.61,14.83,14.57,14.82,1133860,12.7705039406308,12.9628044790934,12.7355402063648,12.9540635455269,1297184.09524109,0.0,1.0
2015-11-12,14.4,14.55,14.38,14.44,1817348,12.5869443357346,12.7180583392319,12.5694624686017,12.6219080700006,2079123.45538093,0.0,1.0
2015-11-13,14.29,14.39,14.25,14.39,1517353,12.4907940665033,12.5782034021682,12.4558303322374,12.5782034021682,1735916.40808069,0.0,1.0
2015-11-16,14.36,14.37,14.12,14.23,1107774,12.5519806014687,12.5607215350352,12.3421981958731,12.4383484651044,1267340.60106328,0.0,1.0
2015-11-17,14.14,14.2799,14.14,14.25,1094820,12.3596800630061,12.4819657236012,12.3596800630061,12.4558303322374,1252520.67376207,0.0,1.0
2015-11-18,14.2,14.24,14.05,14.22,1851031,12.412125664405,12.4470893986709,12.2810116609078,12.429607531538,2117658.24087473,0.0,1.0
2015-11-19,14.2,14.2699,14.1825,14.19,2045773,12.412125664405,12.4732247900347,12.3968290306637,12.4033847308385,2340451.37677814,0.0,1.0
2015-11-20,14.18,14.36,14.18,14.25,2169472,12.394643797272,12.5519806014687,12.394643797272,12.4558303322374,2481968.2972068,0.0,1.0
2015-11-23,14.29,14.3699,14.16,14.16,3993559,12.4907940665033,12.5606341256995,12.3771619301391,12.3771619301391,4568801.45538863,0.0,1.0
2015-11-24,14.52,14.59,14.29,14.49,1308999,12.6918355385324,12.7530220734978,12.4907940665033,12.665612737833,1497550.56487265,0.0,1.0
2015-11-25,14.5,14.5261,14.315,14.4,1427294,12.6743536713995,12.697167508008,12.5126464004195,12.5869443357346,1632885.07931583,0.0,1.0
2015-11-27,14.28,14.4,14.23,14.35,1606839,12.4820531329369,12.5869443357346,12.4383484651044,12.5432396679022,1838292.20045958,0.0,1.0
2015-11-30,14.19,14.4,14.18,14.32,2975400,12.4033847308385,12.5869443357346,12.394643797272,12.5170168672028,3403984.22819428,0.0,1.0
2015-12-01,14.35,14.41,14.25,14.3,2226174,12.5432396679022,12.5956852693011,12.4558303322374,12.4995350000698,2546837.79835188,0.0,1.0
2015-12-02,14.05,14.294,14.02,14.17,2108818,12.2810116609078,12.4942904399299,12.2547888602083,12.3859028637055,2412577.539871,0.0,1.0
2015-12-03,14.21,14.35,14.06,14.11,2703411,12.4208665979715,12.5432396679022,12.2897525944742,12.3334572623067,3092817.23678393,0.0,1.0
2015-12-04,14.19,14.265,14.11,14.15,2145027,12.4033847308385,12.4689417325871,12.3334572623067,12.3684209965726,2454002.17686728,0.0,1.0
2015-12-07,13.78,14.04,13.76,14.0,2197030,12.0450064546127,12.2722707273413,12.0275245874798,12.2373069930753,2513495.82203055,0.0,1.0
2015-12-08,13.71,13.834,13.65,13.67,3011136,11.9838199196474,12.0922074958717,11.9313743182485,11.9488561853814,3444867.73306042,0.0,1.0
2015-12-09,13.72,13.92,13.62,13.78,2688049,11.9925608532138,12.1673795245435,11.905151517549,12.0450064546127,3075242.45500216,0.0,1.0
2015-12-10,13.67,13.7718,13.665,13.68,2076633,11.9488561853814,12.0378388890882,11.9444857185982,11.9575971189479,2375756.53012966,0.0,1.0
2015-12-11,13.53,13.708,13.49,13.64,4237899,11.8264831154507,11.9820717329341,11.7915193811847,11.922633384682,4848336.81410239,0.0,1.0
2015-12-14,13.44,13.55,13.36,13.4,2631700,11.7478147133523,11.8439649825836,11.6778872448205,11.7128509790864,3010776.80088018,0.0,1.0
2015-12-15,13.41,13.6,13.41,13.48,2862829,11.7215919126529,11.8876696504161,11.7215919126529,11.7827784476183,3275198.21335524,0.0,1.0
2015-12-16,13.35,13.42,13.275,13.36,3436926,11.669146311254,11.7303328462194,11.6035893095054,11.6778872448205,3931989.61399168,0.0,1.0
2015-12-17,13.21,13.3,13.18,13.29,8948480,11.5467732413232,11.6254416434216,11.5205504406238,11.6167007098551,10237441.9527835,0.0,1.0
2015-12-18,13.27,13.4435,13.26,13.26,2764153,11.5992188427221,11.7508740401006,11.5904779091557,11.5904779091557,3162308.66986486,0.0,1.0
2015-12-21,13.21,13.2999,13.16,13.2,4462255,11.5467732413232,11.6253542340859,11.5030685734908,11.5380323077568,5105009.6263296,0.0,1.0
2015-12-22,13.15,13.26,13.1299,13.22,3484305,11.4943276399243,11.5904779091557,11.4767583634557,11.5555141748897,3986193.20636503,0.0,1.0
2015-12-23,13.39,13.42,13.25,13.26,5518153,11.7041100455199,11.7303328462194,11.5817369755892,11.5904779091557,6313001.87563452,0.0,1.0
2015-12-24,13.39,13.47,13.39,13.45,1391689,11.7041100455199,11.7740375140518,11.7041100455199,11.7565556469188,1592151.44402483,0.0,1.0
2015-12-28,13.2,13.3,13.1779,13.25,2958906,11.5380323077568,11.6254416434216,11.5187148445748,11.5817369755892,3385114.3902364,0.0,1.0
2015-12-29,13.42,13.46,13.37,13.38,5314700,11.7303328462194,11.7652965804853,11.686628178387,11.6953691119534,6080242.98500506,0.0,1.0
2015-12-30,13.29,13.34,13.24,13.31,3190170,11.6167007098551,11.6604053776875,11.5729960420227,11.6341825769881,3649690.24845686,0.0,1.0
2015-12-31,13.36,13.49,13.22,13.22,2373178,11.6778872448205,11.7915193811847,11.5555141748897,11.5555141748897,2715016.63060349,0.0,1.0
2016-01-04,13.26,13.51,13.1878,13.42,2307559,11.5904779091557,11.8090012483177,11.5273683688056,11.7303328462194,2639945.70196536,0.0,1.0
2016-01-05,13.13,13.25,13.13,13.22,1210003,11.4768457727914,11.5817369755892,11.4768457727914,11.5555141748897,1384294.92776358,0.0,1.0
2016-01-06,12.92,13.06,12.88,12.96,2668634,11.2932861678952,11.415659237826,11.2583224336293,11.3282499021612,3053030.86873128,0.0,1.0
2016-01-07,12.86,12.984,12.76,12.79,10692400,11.2408405664964,11.3492281427207,11.1534312308315,11.179654031531,12232560.6511878,0.0,1.0
2016-01-08,12.8,12.88,12.76,12.87,2809649,11.1883949650975,11.2583224336293,11.1534312308315,11.2495815000628,3214358.03010075,0.0,1.0
2016-01-11,12.45,12.92,12.44,12.73,2629099,10.8824622902706,11.2932861678952,10.8737213567041,11.1272084301321,3007801.14618583,0.0,1.0
2016-01-12,12.37,12.54,12.26,12.51,2398288,10.8125348217387,10.9611306923689,10.7163845525074,10.9349078916695,2743743.53924434,0.0,1.0
2016-01-13,12.3,12.47,12.24,12.41,2554217,10.7513482867733,10.8999441574035,10.6989026853744,10.8474985560046,2922132.95132948,0.0,1.0
2016-01-14,12.33,12.36,12.21,12.26,1813099,10.7775710874728,10.8037938881722,10.672679884675,10.7163845525074,2074262.41855038,0.0,1.0
2016-01-15,12.065,12.19,12.03,12.13,1963468,10.545936347961,10.655198017542,10.5153430804783,10.6027524161431,2246290.95401094,0.0,1.0
2016-01-19,11.97,12.1163,11.95,12.09,3776801,10.4628974790794,10.5907773371571,10.4454156119465,10.5677886818772,4320821.07852,0.0,1.0
2016-01-20,11.88,11.91,11.7,11.85,2219121,10.3842290769811,10.4104518776805,10.2268922727844,10.3580062762816,2538768.86618764,0.0,1.0
2016-01-21,12.04,12.11,11.7801,11.79,2564094,10.5240840140448,10.5852705490102,10.2969071506519,10.3055606748827,2933432.65967856,0.0,1.0
2016-01-22,12.4,12.41,12.2531,12.31,1994486,10.8387576224382,10.8474985560046,10.7103533083465,10.7600892203398,2281776.86608667,0.0,1.0
2016-01-25,12.13,12.37,12.12,12.28,1983060,10.6027524161431,10.8125348217387,10.5940114825767,10.7338664196404,2268705.03581467,0.0,1.0
2016-01-26,12.37,12.53,12.24,12.25,2018593,10.8125348217387,10.9523897588024,10.6989026853744,10.7076436189409,2309356.30004147,0.0,1.0
2016-01-27,12.52,12.61,12.29,12.37,1485174,10.943648825236,11.0223172273343,10.7426073532069,10.8125348217387,1699102.26259467,0.0,1.0
2016-01-28,12.66,12.77,12.55,12.72,1943231,11.0660218951667,11.162172164398,10.9698716259354,11.1184674965656,2223138.96475707,0.0,1.0
2016-01-29,12.78,12.82,12.61,12.71,2920583,11.1709130979645,11.2058768322304,11.0223172273343,11.1097265629991,3341271.24727173,0.0,1.0
2016-02-01,12.54,12.66,12.502,12.63,1724621,10.9611306923689,11.0660218951667,10.9279151448163,11.0397990944673,1973039.82107033,0.0,1.0
2016-02-02,12.32,12.4,12.23,12.3,5602483,10.7688301539063,10.8387576224382,10.690161751808,10.7513482867733,6409478.98458243,0.0,1.0
2016-02-03,12.63,12.64,12.311,12.48,3106627,11.0397990944673,11.0485400280337,10.7609633136965,10.90868509097,3554113.50100237,0.0,1.0
2016-02-04,12.61,12.79,12.56,12.73,2606409,11.0223172273343,11.179654031531,10.9786125595019,11.1272084301321,2981842.82053627,0.0,1.0
2016-02-05,12.53,12.63,12.48,12.58,1709196,10.9523897588024,11.0397990944673,10.90868509097,10.9960944266348,1955392.96460737,0.0,1.0
2016-02-08,12.47,12.615,12.46,12.59,1685762,10.8999441574035,11.0266876941175,10.8912032238371,11.0048353602013,1928583.47129437,0.0,1.0
2016-02-09,12.15,12.425,12.1,12.37,2762879,10.6202342832761,10.8606099563544,10.5765296154437,10.8125348217387,3160851.15964549,0.0,1.0
2016-02-10,12.17,12.28,12.1049,12.14,3157085,10.6377161504091,10.7338664196404,10.5808126728913,10.6114933497096,3611839.60041295,0.0,1.0
2016-02-11,12.32,12.34,12.15,12.18,1966679,10.7688301539063,10.7863120210393,10.6202342832761,10.6464570839756,2249964.47466589,0.0,1.0
2016-02-12,12.5,12.57,12.34,12.38,3251397,10.926166958103,10.9873534930684,10.7863120210393,10.8212757553052,3719736.54217859,0.0,1.0
2016-02-16,12.36,12.55,12.32,12.55,3558856,10.8037938881722,10.9698716259354,10.7688301539063,10.9698716259354,4071482.72313457,0.0,1.0
2016-02-17,12.62,12.67,12.39,12.41,1704303,11.0310581609008,11.0747628287332,10.8300166888717,10.8474985560046,1949795.16436922,0.0,1.0
2016-02-18,12.55,12.71,12.52,12.7,2005534,10.9698716259354,11.1097265629991,10.943648825236,11.1009856294326,2294416.24827162,0.0,1.0
2016-02-19,12.44,12.48,12.38,12.47,835454,10.8737213567041,10.90868509097,10.8212757553052,10.8999441574035,955794.931566115,0.0,1.0
2016-02-22,12.63,12.65,12.57,12.57,719034,11.0397990944673,11.0572809616002,10.9873534930684,10.9873534930684,822605.496919888,0.0,1.0
2016-02-23,12.46,12.58,12.4,12.58,1496750,10.8912032238371,10.9960944266348,10.8387576224382,10.9960944266348,1712345.69925044,0.0,1.0
2016-02-24,12.62,12.665,12.36,12.37,2438942,11.0310581609008,11.0703923619499,10.8037938881722,10.8125348217387,2790253.44541258,0.0,1.0
2016-02-25,12.61,12.7,12.445,12.57,3589434,11.0223172273343,11.1009856294326,10.8780918234873,10.9873534930684,4106465.2564846,0.0,1.0
2016-02-26,12.59,12.81,12.55,12.78,1686545,11.0048353602013,11.1971358986639,10.9698716259354,11.1709130979645,1929479.25661757,0.0,1.0
2016-02-29,12.75,12.76,12.62,12.66,1813965,11.144690297265,11.1534312308315,11.0310581609008,11.0660218951667,2075253.15940595,0.0,1.0
2016-03-01,12.76,12.8,12.645,12.74,2144553,11.1534312308315,11.1883949650975,11.052910494817,11.1359493636986,2453459.90069461,0.0,1.0
2016-03-02,12.83,12.87,12.7,12.73,4519730,11.2146177657969,11.2495815000628,11.1009856294326,11.1272084301321,5170763.47237229,0.0,1.0
2016-03-03,12.9,12.9199,12.76,12.79,1597034,11.2758043007623,11.2931987585596,11.1534312308315,11.179654031531,1827074.8631747,0.0,1.0
2016-03-04,13.15,13.16,12.94,12.96,2063861,11.4943276399243,11.5030685734908,11.3107680350282,11.3282499021612,2361144.81857407,0.0,1.0
2016-03-07,13.39,13.43,13.17,13.2,2785526,11.7041100455199,11.7390737797859,11.5118095070573,11.5380323077568,3186760.29146505,0.0,1.0
2016-03-08,13.21,13.39,13.21,13.39,2116396,11.5467732413232,11.7041100455199,11.5467732413232,11.7041100455199,2421247.0943784,0.0,1.0
2016-03-09,13.41,13.43,13.27,13.3,2552678,11.7215919126529,11.7390737797859,11.5992188427221,11.6254416434216,2920372.26983212,0.0,1.0
2016-03-10,13.39,13.43,13.285,13.33,2836660,11.7041100455199,11.7390737797859,11.6123302430719,11.651664444121,3245259.76364509,0.0,1.0
2016-03-11,13.44,13.53,13.4,13.5,1010876,11.7478147133523,11.8264831154507,11.7128509790864,11.8002603147512,1156485.16524169,0.0,1.0
2016-03-14,13.32,13.35,13.23,13.34,1062867,11.6429235105545,11.669146311254,11.5642551084562,11.6604053776875,1215965.08189426,0.0,1.0
2016-03-15,13.21,13.25,13.13,13.25,1619163,11.5467732413232,11.5817369755892,11.4768457727914,11.5817369755892,1852391.38094903,0.0,1.0
2016-03-16,13.44,13.45,13.24,13.24,2430959,11.7478147133523,11.7565556469188,11.5729960420227,11.5729960420227,2781120.55366907,0.0,1.0
2016-03-17,13.59,13.62,13.48,13.52,1000439,11.8789287168496,11.905151517549,11.7827784476183,11.8177421818842,1144544.79305991,0.0,1.0
2016-03-18,13.58,13.68,13.525,13.63,1791070,11.8701877832831,11.9575971189479,11.8221126486674,11.9138924511155,2049060.3050319,0.0,1.0
2016-03-21,13.62,13.64,13.51,13.57,9810500,11.905151517549,11.922633384682,11.8090012483177,11.8614468497166,11223629.5189554,0.0,1.0
2016-03-22,13.72,13.73,13.59,13.61,1498785,11.9925608532138,12.0013017867803,11.8789287168496,11.8964105839825,1714673.82585675,0.0,1.0
2016-03-23,13.43,13.56,13.41,13.53,3167112,11.7390737797859,11.8527059161501,11.7215919126529,11.8264831154507,3623310.91514579,0.0,1.0
2016-03-24,13.35,13.41,13.23,13.24,1838669,11.669146311254,11.7215919126529,11.5642551084562,11.5729960420227,2103515.58676808,0.0,1.0
2016-03-28,13.39,13.3999,13.301,13.35,1000269,11.7041100455199,11.7127635697507,11.6263157367782,11.669146311254,1144350.30582499,0.0,1.0
2016-03-29,13.36,13.37,13.21,13.26,2303626,11.6778872448205,11.686628178387,11.5467732413232,11.5904779091557,2635446.18258327,0.0,1.0
2016-03-30,13.31,13.51,13.3,13.45,1336090,11.6341825769881,11.8090012483177,11.6254416434216,11.7565556469188,1528543.82182163,0.0,1.0
2016-03-31,13.29,13.41,13.27,13.3,3581737,11.6167007098551,11.7215919126529,11.5992188427221,11.6254416434216,4097659.56091278,0.0,1.0
2016-04-01,13.06,13.13,13.02,13.07,1170772,11.415659237826,11.4768457727914,11.3806955035601,11.4244001713925,1339412.9941559,0.0,1.0
2016-04-04,12.88,13.08,12.86,13.0,4662333,11.2583224336293,11.433141104959,11.2408405664964,11.3632136364271,5333907.37332451,0.0,1.0
2016-04-05,12.85,12.87,12.78,12.86,1832986,11.2320996329299,11.2495815000628,11.1709130979645,11.2408405664964,2097013.99290882,0.0,1.0
2016-04-06,12.99,13.04,12.82,12.86,4849547,11.3544727028606,11.398177370693,11.2058768322304,11.2408405664964,5548088.15684846,0.0,1.0
2016-04-07,12.95,12.99,12.855,12.96,1046189,11.3195089685947,11.3544727028606,11.2364700997131,11.3282499021612,1196884.74010565,0.0,1.0
2016-04-08,13.26,13.3,13.14,13.18,1298817,11.5904779091557,11.6254416434216,11.4855867063579,11.5205504406238,1485901.92354325,0.0,1.0
2016-04-11,13.36,13.39,13.29,13.29,1763810,11.6778872448205,11.7041100455199,11.6167007098551,11.6167007098551,2017873.70489055,0.0,1.0
2016-04-12,13.65,13.7,13.46,13.49,2560067,11.9313743182485,11.9750789860809,11.7652965804853,11.7915193811847,2928825.60029596,0.0,1.0
2016-04-13,13.72,13.77,13.645,13.68,1907918,11.9925608532138,12.0362655210463,11.9270038514652,11.9575971189479,2182739.38989312,0.0,1.0
2016-04-14,13.61,13.7243,13.59,13.71,1084591,11.8964105839825,11.9963194546474,11.8789287168496,11.9838199196474,1240818.26243244,0.0,1.0
2016-04-15,13.56,13.6099,13.41,13.49,879415,11.8527059161501,11.8963231746469,11.7215919126529,11.7915193811847,1006088.18647492,0.0,1.0
2016-04-18,13.62,13.675,13.375,13.41,1204652,11.905151517549,11.9532266521647,11.6909986451702,11.7215919126529,1378173.15603371,0.0,1.0
2016-04-19,13.91,13.94,13.74,13.76,2226968,12.158638590977,12.1848613916765,12.0100427203468,12.0275245874798,2547746.16814323,0.0,1.0
2016-04-20,14.18,14.24,13.823,13.85,2408153,12.394643797272,12.4470893986709,12.0825924689486,12.1061929895781,2755029.51908273,0.0,1.0
2016-04-21,14.12,14.26,14.04,14.26,2701963,12.3421981958731,12.4645712658039,12.2722707273413,12.4645712658039,3091160.66315941,0.0,1.0
2016-04-22,14.06,14.27,14.025,14.15,2134911,12.2897525944742,12.4733121993704,12.2591593269916,12.3684209965726,2442429.04234674,0.0,1.0
2016-04-25,14.05,14.15,14.01,14.08,1574188,12.2810116609078,12.3684209965726,12.2460479266418,12.3072344616072,1800938.06688602,0.0,1.0
2016-04-26,14.23,14.25,14.07,14.11,1528322,12.4383484651044,12.4558303322374,12.2984935280407,12.3334572623067,1748465.41090353,0.0,1.0
2016-04-27,14.36,14.39,14.13,14.32,1682622,12.5519806014687,12.5782034021682,12.3509391294396,12.5170168672028,1924991.17766106,0.0,1.0
2016-04-28,14.44,14.51,14.345,14.37,1944179,12.6219080700006,12.6830946049659,12.538869201119,12.5607215350352,2224223.51710241,0.0,1.0
2016-04-29,14.58,14.63,14.475,14.6,8719280,12.7442811399313,12.7879858077637,12.6525013374833,12.7617630070643,9975227.39840353,0.0,1.0
2016-05-02,14.38,14.52,14.35,14.52,6749044,12.5694624686017,12.6918355385324,12.5432396679022,12.6918355385324,7721193.56435745,0.0,1.0
2016-05-03,14.16,14.2958,14.09,14.29,2723550,12.3771619301391,12.4958638079719,12.3159753951737,12.4907940665033,3115857.10986707,0.0,1.0
2016-05-04,14.17,14.32,14.06,14.24,2021196,12.3859028637055,12.5170168672028,12.2897525944742,12.4470893986709,2312334.24282093,0.0,1.0
2016-05-05,14.03,14.34,13.96,14.34,1184157,12.2635297937748,12.5344987343357,12.2023432588094,12.5344987343357,1354726.00379977,0.0,1.0
2016-05-06,14.12,14.24,13.97,14.0,6854168,12.3421981958731,12.4470893986709,12.2110841923759,12.2373069930753,7841459.89426429,0.0,1.0
2016-05-09,13.81,13.99,13.8,13.96,2163340,12.0712292553122,12.2285660595089,12.0624883217457,12.2023432588094,2474953.02823882,0.0,1.0
2016-05-10,14.15,14.18,13.92,13.92,1420899,12.3684209965726,12.394643797272,12.1673795245435,12.1673795245435,1625568.92715501,0.0,1.0
2016-05-11,14.48,14.5,14.16,14.21,1851090,12.6568718042665,12.6743536713995,12.3771619301391,12.4208665979715,2117725.73938568,0.0,1.0
2016-05-12,14.5,14.53,14.32,14.53,1270674,12.6743536713995,12.7005764720989,12.5170168672028,12.7005764720989,1453705.13382285,0.0,1.0
2016-05-13,14.48,14.51,14.38,14.41,1550842,12.6568718042665,12.6830946049659,12.5694624686017,12.5956852693011,1774229.24931817,0.0,1.0
2016-05-16,14.64,14.69,14.58,14.62,3273513,12.7967267413302,12.8404314091626,12.7442811399313,12.7792448741973,3745038.18739966,0.0,1.0
2016-05-17,14.75,14.77,14.6167,14.63,1425240,12.8928770105615,12.9103588776945,12.7763603661203,12.7879858077637,1630535.21590093,0.0,1.0
2016-05-18,14.64,14.82,14.62,14.65,1987253,12.7967267413302,12.9540635455269,12.7792448741973,12.8054676748967,2273502.00626194,0.0,1.0
2016-05-19,14.6,14.6199,14.3999,14.49,5004334,12.7617630070643,12.7791574648616,12.586856926399,12.665612737833,5725171.07233191,0.0,1.0
2016-05-20,14.66,14.74,14.57,14.68,3424840,12.8142086084632,12.884136076995,12.7355402063648,12.8316904755962,3918162.71563113,0.0,1.0
2016-05-23,14.58,14.61,14.48,14.49,1290225,12.7442811399313,12.7705039406308,12.6568718042665,12.665612737833,1476072.30988169,0.0,1.0
2016-05-24,14.58,14.69,14.53,14.53,964187,12.7442811399313,12.8404314091626,12.7005764720989,12.7005764720989,1103070.96223364,0.0,1.0
2016-05-25,14.75,14.76,14.6,14.62,1638538,12.8928770105615,12.901617944128,12.7617630070643,12.7792448741973,1874557.20551758,0.0,1.0
2016-05-26,14.74,14.85,14.67,14.83,1422519,12.884136076995,12.9802863462264,12.8229495420297,12.9628044790934,1627422.27609959,0.0,1.0
2016-05-27,14.8,14.8299,14.67,14.71,1472520,12.9365816783939,12.9627170697577,12.8229495420297,12.8579132762956,1684625.54806098,0.0,1.0
2016-05-31,14.71,14.89,14.7,14.81,10014960,12.8579132762956,13.0152500804923,12.8491723427291,12.9453226119604,11457540.4604411,0.0,1.0
2016-06-01,14.86,14.86,14.58,14.6,3179177,12.9890272797928,12.9890272797928,12.7442811399313,12.7617630070643,3637113.78861263,0.0,1.0
2016-06-02,14.89,14.99,14.76,14.79,6854413,13.0152500804923,13.1026594161571,12.901617944128,12.9278407448275,7841740.18469106,0.0,1.0
2016-06-03,14.99,15.02,14.91,15.01,2211324,13.1026594161571,13.1288822168566,13.0327319476252,13.1201412832901,2529848.76635998,0.0,1.0
2016-06-06,15.17,15.2,15.0899,15.14,2936937,13.2599962203538,13.2862190210532,13.1899813424863,13.2337734196543,3359980.91927143,0.0,1.0
2016-06-07,15.32,15.32,15.18,15.19,1394192,13.391110223851,13.391110223851,13.2687371539203,13.2774780874868,1595014.98254844,0.0,1.0
2016-06-08,15.58,15.59,15.471,15.5,2748203,13.6183744965796,13.627115430146,13.5230983207049,13.5484470280477,3144061.19105874,0.0,1.0
2016-06-09,15.55,15.57,15.42,15.44,3062151,13.5921516958801,13.6096335630131,13.4785195595158,13.4960014266488,3503231.06417602,0.0,1.0
2016-06-10,15.36,15.4768,15.34,15.43,2965654,13.426073958117,13.5281680621735,13.408592090984,13.4872604930823,3392834.38942032,0.0,1.0
2016-06-13,15.36,15.46,15.32,15.35,1594553,13.426073958117,13.5134832937818,13.391110223851,13.4173330245505,1824236.49358737,0.0,1.0
2016-06-14,15.26,15.31,15.18,15.25,1276513,13.3386646224521,13.3823692902845,13.2687371539203,13.3299236888856,1460385.19832122,0.0,1.0
2016-06-15,15.18,15.32,15.14,15.24,1829775,13.2687371539203,13.391110223851,13.2337734196543,13.3211827553192,2093340.47225387,0.0,1.0
2016-06-16,14.92,15.15,14.89,15.15,1836490,13.0414728811917,13.2425143532208,13.0152500804923,13.2425143532208,2101022.71803338,0.0,1.0
2016-06-17,15.27,15.29,15.1101,15.14,2476254,13.3474055560186,13.3648874231516,13.2076380282906,13.2337734196543,2832939.96135074,0.0,1.0
2016-06-20,15.41,15.46,15.29,15.32,1654100,13.4697786259494,13.5134832937818,13.3648874231516,13.391110223851,1892360.79581103,0.0,1.0
2016-06-21,15.29,15.33,15.195,15.28,1550514,13.3648874231516,13.3998511574175,13.28184855427,13.3561464895851,1773854.00335901,0.0,1.0
2016-06-22,15.2,15.4,15.144,15.36,2251125,13.2862190210532,13.4610376923829,13.2372697930809,13.426073958117,2575382.80422594,0.0,1.0
2016-06-23,15.32,15.33,15.17,15.25,1561522,13.391110223851,13.3998511574175,13.2599962203538,13.3299236888856,1786447.62384163,0.0,1.0
2016-06-24,15.01,15.06,14.93,14.93,1582991,13.1201412832901,13.1638459511225,13.0502138147582,13.0502138147582,1811009.07352742,0.0,1.0
2016-06-27,14.98,15.0,14.85,15.0,2276948,13.0939184825906,13.1114003497236,12.9802863462264,13.1114003497236,2604925.4152109,0.0,1.0
2016-06-28,15.22,15.2201,15.07,15.19,1645774,13.3037008881862,13.3037882975219,13.172586884689,13.2774780874868,1882835.49746999,0.0,1.0
2016-06-29,15.44,15.52,15.28,15.32,1671011,13.4960014266488,13.5659288951807,13.3561464895851,13.391110223851,1911707.69951575,0.0,1.0
2016-06-30,15.35,15.44,15.26,15.36,2216115,13.4173330245505,13.4960014266488,13.3386646224521,13.426073958117,2535329.87425716,0.0,1.0
2016-07-01,15.54,15.55,15.33,15.36,3913561,13.5834107623136,13.5921516958801,13.3998511574175,13.426073958117,4477280.33880361,0.0,1.0
2016-07-05,15.1,15.55,15.0,15.55,4526763,13.1988096853884,13.5921516958801,13.1114003497236,13.5921516958801,5178809.52368536,0.0,1.0
2016-07-06,15.16,15.1701,14.9,14.94,2535348,13.2512552867873,13.2600836296895,13.0239910140588,13.0589547483247,2900546.01229546,0.0,1.0
2016-07-07,14.73,15.27,14.69,15.25,3347877,12.8753951434286,13.3474055560186,12.8404314091626,13.3299236888856,3830113.76821077,0.0,1.0
2016-07-08,14.88,14.9,14.765,14.82,1516755,13.0065091469258,13.0239910140588,12.9059884109113,12.9540635455269,1735232.27063077,0.0,1.0
2016-07-11,14.82,15.0,14.82,14.99,1756835,12.9540635455269,13.1114003497236,12.9540635455269,13.1026594161571,2009894.00804587,0.0,1.0
2016-07-12,15.1,15.14,14.9401,15.04,1414892,13.1988096853884,13.2337734196543,13.0590421576604,13.1463640839895,1618696.66350684,0.0,1.0
2016-07-13,14.91,15.2,14.85,15.13,2742579,13.0327319476252,13.2862190210532,12.9802863462264,13.2250324860879,3137627.09571045,0.0,1.0
2016-07-14,14.97,15.06,14.9441,15.03,1644964,13.0851775490241,13.1638459511225,13.062538531087,13.137623150423,1881908.82299771,0.0,1.0
2016-07-15,14.93,15.03,14.91,14.97,1406839,13.0502138147582,13.137623150423,13.0327319476252,13.0851775490241,1609483.68878423,0.0,1.0
2016-07-18,14.86,14.89,14.75,14.8,1465052,12.9890272797928,13.0152500804923,12.8928770105615,12.9365816783939,1676081.83823502,0.0,1.0
2016-07-19,14.77,14.855,14.7501,14.84,854286,12.9103588776945,12.9846568130096,12.8929644198972,12.9715454126599,977339.541025466,0.0,1.0
2016-07-20,14.67,14.7684,14.58,14.61,1813094,12.8229495420297,12.9089603283239,12.7442811399313,12.7705039406308,2074256.69833759,0.0,1.0
2016-07-21,14.59,14.73,14.59,14.72,1309034,12.7530220734978,12.8753951434286,12.7530220734978,12.8666542098621,1497590.60636219,0.0,1.0
2016-07-22,14.56,14.58,14.45,14.55,1728287,12.7267992727984,12.7442811399313,12.6306490035671,12.7180583392319,1977233.88108933,0.0,1.0
2016-07-25,14.4,14.47,14.38,14.46,1248359,12.5869443357346,12.6481308707,12.5694624686017,12.6393899371335,1428175.82413269,0.0,1.0
2016-07-26,14.34,14.41,14.32,14.37,1451602,12.5344987343357,12.5956852693011,12.5170168672028,12.5607215350352,1660694.46582486,0.0,1.0
2016-07-27,14.2,14.419,14.15,14.36,2628932,12.412125664405,12.603552109511,12.3684209965726,12.5519806014687,3007610.09107859,0.0,1.0
2016-07-28,14.16,14.25,14.1301,14.22,1234980,12.3771619301391,12.4558303322374,12.3510265387753,12.429607531538,1412869.67874415,0.0,1.0
2016-07-29,14.28,14.31,14.1,14.14,3017350,12.4820531329369,12.5082759336363,12.3247163287402,12.3596800630061,3451976.81351817,0.0,1.0
2016-08-01,14.03,14.19,14.0036,14.16,4540620,12.2635297937748,12.4033847308385,12.2404537291593,12.3771619301391,5194662.52141678,0.0,1.0
2016-08-02,14.01,14.23,13.96,14.18,3700342,12.2460479266418,12.4383484651044,12.2023432588094,12.394643797272,4233348.72854907,0.0,1.0
2016-08-03,14.24,14.24,13.98,14.04,2559565,12.4470893986709,12.4470893986709,12.2198251259424,12.2722707273413,2928251.29093167,0.0,1.0
2016-08-04,14.3,14.355,14.09,14.14,1414638,12.4995350000698,12.5476101346855,12.3159753951737,12.3596800630061,1618406.07669702,0.0,1.0
2016-08-05,14.36,14.36,14.23,14.3,2201449,12.5519806014687,12.5519806014687,12.4383484651044,12.4995350000698,2518551.34609601,0.0,1.0
2016-08-08,14.44,14.52,14.43,14.45,2999929,12.6219080700006,12.6918355385324,12.6131671364341,12.6306490035671,3432046.44810869,0.0,1.0
2016-08-09,14.4,14.545,14.385,14.49,1660337,12.5869443357346,12.7136878724486,12.5738329353849,12.665612737833,1899496.18924764,0.0,1.0
2016-08-10,14.23,14.55,14.23,14.48,2213194,12.4383484651044,12.7180583392319,12.4383484651044,12.6568718042665,2531988.12594415,0.0,1.0
2016-08-11,14.45,14.54,14.29,14.32,1959253,12.6306490035671,12.7093174056654,12.4907940665033,12.5170168672028,2241468.81462738,0.0,1.0
2016-08-12,14.56,14.59,14.46,14.49,1653703,12.7267992727984,12.7530220734978,12.6393899371335,12.665612737833,1891906.61091535,0.0,1.0
2016-08-15,14.8,14.81,14.64,14.65,1281782,12.9365816783939,12.9453226119604,12.7967267413302,12.8054676748967,1466413.15856131,0.0,1.0
2016-08-16,14.92,14.94,14.765,14.82,3543353,13.0414728811917,13.0589547483247,12.9059884109113,12.9540635455269,4053746.63135205,0.0,1.0
2016-08-17,14.98,15.0,14.815,14.91,2806720,13.0939184825906,13.1114003497236,12.9496930787437,13.0327319476252,3211007.12944729,0.0,1.0
2016-08-18,15.17,15.2,15.0399,15.05,1961535,13.2599962203538,13.2862190210532,13.1462766746539,13.155105017556,2244079.5197456,0.0,1.0
2016-08-19,15.12,15.15,15.04,15.11,1215368,13.2162915525214,13.2425143532208,13.1463640839895,13.2075506189549,1390432.71608927,0.0,1.0
2016-08-22,14.98,15.04,14.944,14.99,931685,13.0939184825906,13.1463640839895,13.0624511217513,13.1026594161571,1065887.29100127,0.0,1.0
2016-08-23,15.04,15.09,14.865,14.89,934033,13.1463640839895,13.1900687518219,12.9933977465761,13.0152500804923,1068573.50292834,0.0,1.0
2016-08-24,14.86,15.01,14.815,14.97,1471723,12.9890272797928,13.1201412832901,12.9496930787437,13.0851775490241,1683713.74614196,0.0,1.0
2016-08-25,14.92,14.925,14.84,14.88,694634,13.0414728811917,13.045843347975,12.9715454126599,13.0065091469258,794690.858495499,0.0,1.0
2016-08-26,14.87,15.0899,14.82,14.91,808527,12.9977682133593,13.1899813424863,12.9540635455269,13.0327319476252,924989.297596705,0.0,1.0
2016-08-29,14.81,14.84,14.78,14.82,841680,12.9453226119604,12.9715454126599,12.919099811261,12.9540635455269,962917.740534571,0.0,1.0
2016-08-30,14.67,14.82,14.6373,14.79,1382281,12.8229495420297,12.9540635455269,12.7943666892673,12.9278407448275,1581388.29163561,0.0,1.0
2016-08-31,14.39,14.6,14.35,14.55,13259509,12.5782034021682,12.7617630070643,12.5432396679022,12.7180583392319,15169442.5991799,0.0,1.0
2016-09-01,14.23,14.33,14.18,14.3,2226954,12.4383484651044,12.5257578007693,12.394643797272,12.4995350000698,2547730.15154742,0.0,1.0
2016-09-02,14.39,14.44,14.35,14.38,3184424,12.5782034021682,12.6219080700006,12.5432396679022,12.5694624686017,3643116.57991641,0.0,1.0
2016-09-06,14.49,14.51,14.325,14.37,1680225,12.665612737833,12.6830946049659,12.521387333986,12.5607215350352,1922248.90764863,0.0,1.0
2016-09-07,14.62,14.63,14.5,14.59,1148473,12.7792448741973,12.7879858077637,12.6743536713995,12.7530220734978,1313901.98914665,0.0,1.0
2016-09-08,14.88,14.925,14.64,14.71,2248198,13.0065091469258,13.045843347975,12.7967267413302,12.8579132762956,2572034.19165756,0.0,1.0
2016-09-09,14.65,14.78,14.625,14.76,2073164,12.8054676748967,12.919099811261,12.7836153409805,12.901617944128,2371787.84649464,0.0,1.0
2016-09-12,14.65,14.72,14.49,14.52,2022187,12.8054676748967,12.8666542098621,12.665612737833,12.6918355385324,2313467.98899627,0.0,1.0
2016-09-13,14.46,14.63,14.44,14.57,1215538,12.6393899371335,12.7879858077637,12.6219080700006,12.7355402063648,1390627.2033242,0.0,1.0
2016-09-14,14.35,14.51,14.335,14.39,1505157,12.5432396679022,12.6830946049659,12.5301282675525,12.5782034021682,1721963.66503873,0.0,1.0
2016-09-15,14.42,14.49,14.33,14.39,1056152,12.6044262028676,12.665612737833,12.5257578007693,12.5782034021682,1208282.83611476,0.0,1.0
2016-09-16,14.44,14.46,14.33,14.33,977827,12.6219080700006,12.6393899371335,12.5257578007693,12.5257578007693,1118675.70272989,0.0,1.0
2016-09-19,14.43,14.575,14.43,14.48,2235422,12.6131671364341,12.7399106731481,12.6131671364341,12.6568718042665,2557417.90393174,0.0,1.0
2016-09-20,14.48,14.55,14.36,14.37,1666737,12.6568718042665,12.7180583392319,12.5519806014687,12.5607215350352,1906818.06162124,0.0,1.0
2016-09-21,14.66,14.67,14.55,14.6,1457681,12.8142086084632,12.8229495420297,12.7180583392319,12.7617630070643,1667649.10053722,0.0,1.0
2016-09-22,14.74,14.8263,14.7143,14.8,950566,12.884136076995,12.9595703336738,12.8616718777292,12.9365816783939,1087487.95854599,0.0,1.0
2016-09-23,14.57,14.789,14.52,14.74,1551808,12.7355402063648,12.9269666514708,12.6918355385324,12.884136076995,1775334.39442956,0.0,1.0
2016-09-26,14.67,14.79,14.63,14.65,1043909,12.8229495420297,12.9278407448275,12.7879858077637,12.8054676748967,1194276.32307254,0.0,1.0
2016-09-27,14.53,14.6,14.47,14.52,1133976,12.7005764720989,12.7617630070643,12.6481308707,12.6918355385324,1297316.80417787,0.0,1.0
2016-09-28,14.87,14.94,14.52,14.6,2413802,12.9977682133593,13.0589547483247,12.6918355385324,12.7617630070643,2761492.215495,0.0,1.0
2016-09-29,14.96,15.04,14.87,14.9,1276937,13.0764366154577,13.1463640839895,12.9977682133593,13.0239910140588,1460870.27236597,0.0,1.0
2016-09-30,15.01,15.04,14.95,15.01,1924025,13.1201412832901,13.1463640839895,13.0676956818912,13.1201412832901,2201166.48338088,0.0,1.0
2016-10-03,15.14,15.165,14.9401,15.03,4734534,13.2337734196543,13.2556257535705,13.0590421576604,13.137623150423,5416508.39008187,0.0,1.0
2016-10-04,15.1,15.18,15.08,15.17,1430624,13.1988096853884,13.2687371539203,13.1813278182554,13.2599962203538,1636694.74103523,0.0,1.0
2016-10-05,15.19,15.24,15.12,15.22,4075497,13.2774780874868,13.3211827553192,13.2162915525214,13.3037008881862,4662542.01453688,0.0,1.0
2016-10-06,15.22,15.23,15.14,15.2,1460074,13.3037008881862,13.3124418217527,13.2337734196543,13.2862190210532,1670386.79437942,0.0,1.0
2016-10-07,15.18,15.29,15.12,15.26,1358428,13.2687371539203,13.3648874231516,13.2162915525214,13.3386646224521,1554099.44449065,0.0,1.0
2016-10-10,15.35,15.41,15.27,15.3,1547945,13.4173330245505,13.4697786259494,13.3474055560186,13.3736283567181,1770914.95802654,0.0,1.0
2016-10-11,15.26,15.335,15.2,15.32,2989772,13.3386646224521,13.4042216242007,13.2862190210532,13.391110223851,3420426.40784327,0.0,1.0
2016-10-12,15.15,15.22,15.135,15.18,3655832,13.2425143532208,13.3037008881862,13.2294029528711,13.2687371539203,4182427.39427571,0.0,1.0
2016-10-13,15.25,15.28,15.07,15.13,1197727,13.3299236888856,13.3561464895851,13.172586884689,13.2250324860879,1370250.66131695,0.0,1.0
2016-10-14,15.26,15.2838,15.21,15.25,1170069,13.3386646224521,13.3594680443404,13.2949599546197,13.3299236888856,1338608.73223737,0.0,1.0
2016-10-17,15.28,15.28,15.155,15.25,2010522,13.3561464895851,13.3561464895851,13.2468848200041,13.3299236888856,2300122.7325528,0.0,1.0
2016-10-18,15.31,15.36,15.25,15.35,786539,13.3823692902845,13.426073958117,13.3299236888856,13.4173330245505,899834.089823118,0.0,1.0
2016-10-19,15.41,15.45,15.33,15.33,2279542,13.4697786259494,13.5047423602153,13.3998511574175,13.3998511574175,2607893.06160732,0.0,1.0
2016-10-20,15.27,15.312,15.193,15.26,1212886,13.3474055560186,13.3841174769978,13.2801003675567,13.3386646224521,1387593.20245938,0.0,1.0
2016-10-21,15.33,15.33,15.21,15.25,1034084,13.3998511574175,13.3998511574175,13.2949599546197,13.3299236888856,1183036.1049365,0.0,1.0
2016-10-24,15.34,15.35,15.19,15.33,1957219,13.408592090984,13.4173330245505,13.2774780874868,13.3998511574175,2239141.83206364,0.0,1.0
2016-10-25,15.27,15.37,15.26,15.33,1372440,13.3474055560186,13.4348148916834,13.3386646224521,13.3998511574175,1570129.76881863,0.0,1.0
2016-10-26,15.17,15.27,15.1337,15.16,1892225,13.2599962203538,13.3474055560186,13.2282666315075,13.2512552867873,2164785.9300245,0.0,1.0
2016-10-27,15.26,15.3,15.1835,15.25,1052448,13.3386646224521,13.3736283567181,13.2717964806685,13.3299236888856,1204045.30247853,0.0,1.0
2016-10-28,15.16,15.28,15.125,15.2,1447797,13.2512552867873,13.3561464895851,13.2206620193046,13.2862190210532,1656341.38389023,0.0,1.0
2016-10-31,14.96,15.1239,14.94,15.1,3300305,13.0764366154577,13.2197005166123,13.0589547483247,13.1988096853884,3775689.37562367,0.0,1.0
2016-11-01,15.03,15.18,14.961,15.17,4391042,13.137623150423,13.2687371539203,13.0773107088143,13.2599962203538,5023538.92361991,0.0,1.0
2016-11-02,14.85,14.94,14.3,14.91,3264598,12.9802863462264,13.0589547483247,12.4995350000698,13.0327319476252,3734839.04799171,0.0,1.0
2016-11-03,14.8,14.895,14.755,14.85,1884970,12.9365816783939,13.0196205472755,12.8972474773448,12.9802863462264,2156485.90126349,0.0,1.0
2016-11-04,14.7,14.7742,14.62,14.67,1725065,12.8491723427291,12.9140300697924,12.7792448741973,12.8229495420297,1973547.77596624,0.0,1.0
2016-11-07,14.76,14.77,14.64,14.75,8293239,12.901617944128,12.9103588776945,12.7967267413302,12.8928770105615,9487818.36279011,0.0,1.0
2016-11-08,14.74,14.82,14.65,14.65,1254181,12.884136076995,12.9540635455269,12.8054676748967,12.8054676748967,1434836.43990756,0.0,1.0
2016-11-09,14.81,14.88,14.68,14.79,3111208,12.9453226119604,13.0065091469258,12.8316904755962,12.9278407448275,3559354.35996232,0.0,1.0
2016-11-10,14.69,14.78,14.68,14.74,1535089,12.8404314091626,12.919099811261,12.8316904755962,12.884136076995,1756207.14689606,0.0,1.0
2016-11-11,14.41,14.63,14.4,14.58,1701755,12.5956852693011,12.7879858077637,12.5869443357346,12.7442811399313,1946880.14393048,0.0,1.0
2016-11-14,14.38,14.42,14.27,14.4,3068360,12.5694624686017,12.6044262028676,12.4733121993704,12.5869443357346,3510334.42442098,0.0,1.0
2016-11-15,14.7,14.715,14.49,14.49,4373257,12.8491723427291,12.8622837430788,12.665612737833,12.665612737833,5003192.12671917,0.0,1.0
2016-11-16,14.52,14.67,14.51,14.63,2186012,12.6918355385324,12.8229495420297,12.6830946049659,12.7879858077637,2500890.76112235,0.0,1.0
2016-11-17,14.55,14.7,14.53,14.66,1104125,12.7180583392319,12.8491723427291,12.7005764720989,12.8142086084632,1263165.98976776,0.0,1.0
2016-11-18,14.67,14.67,14.52,14.63,1603766,12.8229495420297,12.8229495420297,12.6918355385324,12.7879858077637,1834776.55767769,0.0,1.0
2016-11-21,15.08,15.08,14.89,14.89,10376262,13.1813278182554,13.1813278182554,13.0152500804923,13.0152500804923,11870885.3248678,0.0,1.0
2016-11-22,15.06,15.16,14.97,15.1,2566423,13.1638459511225,13.2512552867873,13.0851775490241,13.1988096853884,2936097.13479701,0.0,1.0
2016-11-23,15.12,15.15,14.98,15.0,1863559,13.2162915525214,13.2425143532208,13.0939184825906,13.1114003497236,2131990.80604607,0.0,1.0
2016-11-25,15.01,15.08,14.935,15.07,2590914,13.1201412832901,13.1813278182554,13.0545842815415,13.172586884689,2964115.88109421,0.0,1.0
2016-11-28,15.06,15.21,15.06,15.09,2835597,13.1638459511225,13.2949599546197,13.1638459511225,13.1900687518219,3244043.64640552,0.0,1.0
2016-11-29,14.76,14.8562,14.71,14.84,6781684,12.901617944128,12.9857057250376,12.8579132762956,12.9715454126599,7758535.11346289,0.0,1.0
2016-11-30,15.21,15.35,15.03,15.03,5383671,13.2949599546197,13.4173330245505,13.137623150423,13.137623150423,6159148.74429889,0.0,1.0
2016-12-01,15.49,15.6,15.42,15.46,3661810,13.5397060944812,13.6358563637125,13.4785195595158,13.5134832937818,4189266.48068969,0.0,1.0
2016-12-02,15.6,15.63,15.52,15.52,2360493,13.6358563637125,13.662079164412,13.5659288951807,13.5659288951807,2700504.45075049,0.0,1.0
2016-12-05,15.68,15.78,15.67,15.73,3254713,13.7057838322444,13.7931931679092,13.6970428986779,13.7494885000768,3723530.18730217,0.0,1.0
2016-12-06,15.61,15.7,15.5936,15.63,1398107,13.644597297279,13.7232656993774,13.63026216623,13.662079164412,1599493.90916449,0.0,1.0
2016-12-07,15.49,15.6399,15.49,15.6,1842289,13.5397060944812,13.6707326886428,13.5397060944812,13.6358563637125,2107657.02082941,0.0,1.0
2016-12-08,15.52,15.55,15.4,15.5,1692990,13.5659288951807,13.5921516958801,13.4610376923829,13.5484470280477,1936852.6109063,0.0,1.0
2016-12-09,15.6,15.61,15.53,15.6,2500597,13.6358563637125,13.644597297279,13.5746698287472,13.6358563637125,2860789.38934931,0.0,1.0
2016-12-12,15.7,15.88,15.675,15.82,2873355,13.7232656993774,13.880602503574,13.7014133654611,13.8281569021751,3287240.40532471,0.0,1.0
2016-12-13,15.74,15.81,15.663,15.8,1381310,13.7582294336433,13.8194159686087,13.6909242451814,13.8106750350422,1580277.42631143,0.0,1.0
2016-12-14,15.59,15.81,15.57,15.7,3129194,13.627115430146,13.8194159686087,13.6096335630131,13.7232656993774,3579931.10941729,0.0,1.0
2016-12-15,15.57,15.62,15.43,15.46,1580547,13.6096335630131,13.6533382308455,13.4872604930823,13.5134832937818,1808213.03351474,0.0,1.0
2016-12-16,15.64,15.6565,15.5523,15.61,1148903,13.6708200979785,13.6852426383632,13.5941621106004,13.644597297279,1314393.92744676,0.0,1.0
2016-12-19,15.55,15.73,15.515,15.62,1565667,13.5921516958801,13.7494885000768,13.5615584283974,13.6533382308455,1791189.6802461,0.0,1.0
2016-12-20,15.62,15.63,15.54,15.62,2103516,13.6533382308455,13.662079164412,13.5834107623136,13.6533382308455,2406511.82622649,0.0,1.0
2016-12-21,15.53,15.64,15.5,15.63,4886523,13.5746698287472,13.6708200979785,13.5484470280477,13.662079164412,5590390.27448697,0.0,1.0
2016-12-22,15.51,15.6099,15.51,15.52,3033765,13.5571879616142,13.6445098879433,13.5571879616142,13.5659288951807,3470756.27211393,0.0,1.0
2016-12-23,15.54,15.58,15.5,15.5,1265417,13.5834107623136,13.6183744965796,13.5484470280477,13.5484470280477,1447690.90209348,0.0,1.0
2016-12-27,15.78,15.82,15.66,15.66,1303612,13.7931931679092,13.8281569021751,13.6883019651114,13.6883019651114,1491387.60761067,0.0,1.0
2016-12-28,15.79,15.85,15.77,15.78,1603200,13.8019341014757,13.8543797028746,13.7844522343427,13.7931931679092,1834129.02958966,0.0,1.0
2016-12-29,15.81,15.89,15.7831,15.81,1197987,13.8194159686087,13.8893434371405,13.7959028573148,13.8194159686087,1370548.11238212,0.0,1.0
2016-12-30,15.84,15.85,15.79,15.82,1623382,13.8456387693081,13.8543797028746,13.8019341014757,13.8281569021751,1857218.09650282,0.0,1.0
2017-01-03,15.65,15.98,15.585,15.97,5935170,13.6795610315449,13.9680118392389,13.6227449633628,13.9592709056724,6790087.07120114,0.0,1.0
2017-01-04,15.77,15.8,15.61,15.66,3281478,13.7844522343427,13.8106750350422,13.644597297279,13.6883019651114,3754150.48637713,0.0,1.0
2017-01-05,15.85,15.92,15.7,15.84,28475941,13.8543797028746,13.91556623784,13.7232656993774,13.8456387693081,32577688.3938263,0.0,1.0
2017-01-06,15.83,15.89,15.75,15.85,2782087,13.8368978357416,13.8893434371405,13.7669703672098,13.8543797028746,3182825.92910679,0.0,1.0
2017-01-09,15.59,15.71,15.56,15.71,3365965,13.627115430146,13.7320066329438,13.6008926294466,13.7320066329438,3850807.21000672,0.0,1.0
2017-01-10,15.52,15.7,15.51,15.66,1915147,13.5659288951807,13.7232656993774,13.5571879616142,13.6883019651114,2191009.67354761,0.0,1.0
2017-01-11,15.69,15.77,15.49,15.63,2711922,13.7145247658109,13.7844522343427,13.5397060944812,13.662079164412,3102554.18299827,0.0,1.0
2017-01-12,15.92,15.989,15.83,15.83,1752715,13.91556623784,13.9758786794487,13.8368978357416,13.8368978357416,2005180.55270536,0.0,1.0
2017-01-13,15.89,15.91,15.8201,15.85,1240969,13.8893434371405,13.9068253042735,13.8282443115108,13.8543797028746,1419721.34962628,0.0,1.0
2017-01-17,15.88,16.08,15.88,16.06,2168075,13.880602503574,14.0554211749037,13.880602503574,14.0379393077707,2480370.06975275,0.0,1.0
2017-01-18,15.74,15.88,15.67,15.8,1570600,13.7582294336433,13.880602503574,13.6970428986779,13.8106750350422,1796833.24218657,0.0,1.0
2017-01-19,15.69,15.7999,15.69,15.77,2495886,13.7145247658109,13.8105876257065,13.7145247658109,13.7844522343427,2855399.80485679,0.0,1.0
2017-01-20,15.87,15.9377,15.71,15.89,1780932,13.8718615700076,13.9310376902526,13.7320066329438,13.8893434371405,2037462.00157507,0.0,1.0
2017-01-23,15.87,15.91,15.76,15.77,1390745,13.8718615700076,13.9068253042735,13.7757113007762,13.7844522343427,1591071.46784971,0.0,1.0
2017-01-24,15.91,15.98,15.89,15.95,2219182,13.9068253042735,13.9680118392389,13.8893434371405,13.9417890385394,2538838.6527837,0.0,1.0
2017-01-25,15.81,15.88,15.765,15.8,1724204,13.8194159686087,13.880602503574,13.7800817675595,13.8106750350422,1972562.75532347,0.0,1.0
2017-01-26,15.88,15.96,15.87,15.89,2201365,13.880602503574,13.9505299721059,13.8718615700076,13.8893434371405,2518455.24652111,0.0,1.0
2017-01-27,15.75,15.9,15.69,15.9,1835637,13.7669703672098,13.898084370707,13.7145247658109,13.898084370707,2100046.84973108,0.0,1.0
2017-01-30,15.66,15.69,15.62,15.68,4275017,13.6883019651114,13.7145247658109,13.6533382308455,13.7057838322444,4890801.38578424,0.0,1.0
2017-01-31,15.75,15.84,15.7,15.78,14620186,13.7669703672098,13.8456387693081,13.7232656993774,13.7931931679092,16726114.9953844,0.0,1.0
2017-02-01,15.92,15.95,15.76,15.8,4732012,13.91556623784,13.9417890385394,13.7757113007762,13.8106750350422,5413623.11474962,0.0,1.0
2017-02-02,15.92,15.98,15.87,15.97,3617149,13.91556623784,13.9680118392389,13.8718615700076,13.9592709056724,4138172.39599001,0.0,1.0
2017-02-03,15.91,15.95,15.82,15.85,2433534,13.9068253042735,13.9417890385394,13.8281569021751,13.8543797028746,2784066.46325688,0.0,1.0
2017-02-06,15.81,15.935,15.78,15.91,2332827,13.8194159686087,13.9286776381897,13.7931931679092,13.9068253042735,2668853.36933042,0.0,1.0
2017-02-07,15.74,15.75,15.67,15.69,2026529,13.7582294336433,13.7669703672098,13.6970428986779,13.7145247658109,2318435.42178474,0.0,1.0
2017-02-08,15.8,15.8354,15.685,15.75,2314612,13.8106750350422,13.8416179398675,13.7101542990276,13.7669703672098,2648014.6341296,0.0,1.0
2017-02-09,15.88,15.91,15.82,15.91,1669716,13.880602503574,13.9068253042735,13.8281569021751,13.9068253042735,1910226.16440265,0.0,1.0
2017-02-10,16.05,16.07,15.98,16.01,2768614,14.0291983742042,14.0466802413372,13.9680118392389,13.9942346399383,3167412.24371778,0.0,1.0
2017-02-13,15.87,15.91,15.84,15.9,1122521,13.8718615700076,13.9068253042735,13.8456387693081,13.898084370707,1284211.79667166,0.0,1.0
2017-02-14,15.89,15.99,15.84,15.97,1679740,13.8893434371405,13.9767527728053,13.8456387693081,13.9592709056724,1921694.04700782,0.0,1.0
2017-02-15,15.91,15.9599,15.84,15.87,1350379,13.9068253042735,13.9504425627702,13.8456387693081,13.8718615700076,1544891.04593828,0.0,1.0
2017-02-16,15.81,15.94,15.79,15.91,1300268,13.8194159686087,13.9330481049729,13.8019341014757,13.9068253042735,1487561.92929546,0.0,1.0
2017-02-17,15.78,15.785,15.69,15.71,2265544,13.7931931679092,13.7975636346925,13.7145247658109,13.7320066329438,2591878.75387517,0.0,1.0
2017-02-21,15.76,15.88,15.73,15.85,1838678,13.7757113007762,13.880602503574,13.7494885000768,13.8543797028746,2103525.88315111,0.0,1.0
2017-02-22,15.68,15.7,15.65,15.69,2480686,13.7057838322444,13.7232656993774,13.6795610315449,13.7145247658109,2838010.35796946,0.0,1.0
2017-02-23,15.73,15.84,15.69,15.83,2209653,13.7494885000768,13.8456387693081,13.7145247658109,13.8368978357416,2527937.07124493,0.0,1.0
2017-02-24,15.7,15.74,15.655,15.74,1371642,13.7232656993774,13.7582294336433,13.6839314983282,13.7582294336433,1569216.82285704,0.0,1.0
2017-02-27,15.66,15.74,15.65,15.72,1914255,13.6883019651114,13.7582294336433,13.6795610315449,13.7407475665103,2189989.18758555,0.0,1.0
2017-02-28,15.72,15.73,15.6,15.63,2321025,13.7407475665103,13.7494885000768,13.6358563637125,13.662079164412,2655351.37905647,0.0,1.0
2017-03-01,15.79,15.85,15.75,15.81,2324044,13.8019341014757,13.8543797028746,13.7669703672098,13.8194159686087,2658805.24354021,0.0,1.0
2017-03-02,15.54,15.65,15.53,15.62,1381236,13.5834107623136,13.6795610315449,13.5746698287472,13.6533382308455,1580192.76716212,0.0,1.0
2017-03-03,15.62,15.63,15.53,15.56,1805581,13.6533382308455,13.662079164412,13.5746698287472,13.6008926294466,2065661.50659651,0.0,1.0
2017-03-06,15.6,15.6966,15.6,15.69,1297766,13.6358563637125,13.7202937819648,13.6358563637125,13.7145247658109,1484699.53481441,0.0,1.0
2017-03-07,15.53,15.64,15.52,15.64,1468045,13.5746698287472,13.6708200979785,13.5659288951807,13.6708200979785,1679505.95761224,0.0,1.0
2017-03-08,15.18,15.545,15.15,15.48,4012228,13.2687371539203,13.5877812290969,13.2425143532208,13.5309651609147,4590159.58591095,0.0,1.0
2017-03-09,15.05,15.1499,14.93,15.13,4657754,13.155105017556,13.2424269438852,13.0502138147582,13.2250324860879,5328668.80244969,0.0,1.0
2017-03-10,14.91,15.08,14.87,15.05,4163741,13.0327319476252,13.1813278182554,12.9977682133593,13.155105017556,4763496.90605832,0.0,1.0
2017-03-13,14.89,14.965,14.86,14.92,2701206,13.0152500804923,13.0808070822409,12.9890272797928,13.0414728811917,3090294.62294271,0.0,1.0
2017-03-14,14.83,14.85,14.7,14.78,2946350,12.9628044790934,12.9802863462264,12.8491723427291,12.919099811261,3370749.79187343,0.0,1.0
2017-03-15,14.96,14.99,14.87,14.92,3442653,13.0764366154577,13.1026594161571,12.9977682133593,13.0414728811917,3938541.54572349,0.0,1.0
2017-03-16,14.94,15.02,14.93,15.02,2088325,13.0589547483247,13.1288822168566,13.0502138147582,13.1288822168566,2389132.67572219,0.0,1.0
2017-03-17,14.99,15.02,14.94,15.0,1161788,13.1026594161571,13.1288822168566,13.0589547483247,13.1114003497236,1329134.91581144,0.0,1.0
2017-03-20,14.9817,15.04,14.94,14.96,2166405,13.0954044412969,13.1463640839895,13.0589547483247,13.0764366154577,2478459.51868026,0.0,1.0
2017-03-21,14.9,15.06,14.89,15.02,1882036,13.0239910140588,13.1638459511225,13.0152500804923,13.1288822168566,2153129.2803972,0.0,1.0
2017-03-22,14.89,14.935,14.77,14.86,1921486,13.0152500804923,13.0545842815415,12.9103588776945,12.9890272797928,2198261.75932516,0.0,1.0
2017-03-23,14.86,14.89,14.82,14.87,1511520,12.9890272797928,13.0152500804923,12.9540635455269,12.9977682133593,1729243.20783768,0.0,1.0
2017-03-24,14.91,14.92,14.86,14.9,1372420,13.0327319476252,13.0414728811917,12.9890272797928,13.0239910140588,1570106.88796747,0.0,1.0
2017-03-27,14.89,14.9,14.77,14.81,2123961,13.0152500804923,13.0239910140588,12.9103588776945,12.9453226119604,2429901.7763325,0.0,1.0
2017-03-28,14.98,15.06,14.95,14.96,1713273,13.0939184825906,13.1638459511225,13.0676956818912,13.0764366154577,1960057.22611787,0.0,1.0
2017-03-29,15.12,15.14,15.02,15.04,2552967,13.2162915525214,13.2337734196543,13.1288822168566,13.1463640839895,2920702.89813149,0.0,1.0
2017-03-30,15.18,15.22,15.1202,15.16,1325058,13.2687371539203,13.3037008881862,13.2164663711927,13.2512552867873,1515922.74431762,0.0,1.0
2017-03-31,15.21,15.25,15.14,15.15,3000072,13.2949599546197,13.3299236888856,13.2337734196543,13.2425143532208,3432210.04619455,0.0,1.0
2017-04-03,15.15,15.27,15.14,15.25,4604322,13.2425143532208,13.3474055560186,13.2337734196543,13.3299236888856,5267540.32047051,0.0,1.0
2017-04-04,15.3,15.32,15.15,15.23,4604387,13.3736283567181,13.391110223851,13.2425143532208,13.3124418217527,5267614.68323678,0.0,1.0
2017-04-05,15.33,15.47,15.31,15.47,4604593,13.3998511574175,13.5222242273483,13.3823692902845,13.5222242273483,5267850.35600382,0.0,1.0
2017-04-06,15.37,15.44,15.37,15.4,2856183,13.4348148916834,13.4960014266488,13.4348148916834,13.4610376923829,3267594.90651228,0.0,1.0
2017-04-07,15.41,15.47,15.39,15.42,6227130,13.4697786259494,13.5222242273483,13.4522967588164,13.4785195595158,7124101.73654479,0.0,1.0
2017-04-10,15.53,15.53,15.45,15.48,945755,13.5746698287472,13.5746698287472,13.5047423602153,13.5309651609147,1081983.96979763,0.0,1.0
2017-04-11,15.56,15.59,15.4401,15.52,1391664,13.6008926294466,13.627115430146,13.4960888359845,13.5659288951807,1592122.84296087,0.0,1.0
2017-04-12,15.56,15.64,15.52,15.56,1429337,13.6008926294466,13.6708200979785,13.5659288951807,13.6008926294466,1635222.35826259,0.0,1.0
2017-04-13,15.61,15.65,15.56,15.63,2122972,13.644597297279,13.6795610315449,13.6008926294466,13.662079164412,2428770.31824227,0.0,1.0
2017-04-17,15.52,15.63,15.52,15.61,1866010,13.5659288951807,13.662079164412,13.5659288951807,13.644597297279,2134794.85435665,0.0,1.0
2017-04-18,15.46,15.4899,15.35,15.44,1462969,13.5134832937818,13.5396186851456,13.4173330245505,13.4960014266488,1673698.79758592,0.0,1.0
2017-04-19,15.19,15.48,15.13,15.47,2094492,13.2774780874868,13.5309651609147,13.2250324860879,13.5222242273483,2396187.98617969,0.0,1.0
2017-04-20,15.13,15.235,15.11,15.22,1847358,13.2250324860879,13.3168122885359,13.2075506189549,13.3037008881862,2113456.17255781,0.0,1.0
2017-04-21,14.98,15.15,14.95,15.15,1585084,13.0939184825906,13.2425143532208,13.0676956818912,13.2425143532208,1813403.55460211,0.0,1.0
2017-04-24,14.93,14.97,14.89,14.97,1767648,13.0502138147582,13.0851775490241,13.0152500804923,13.0851775490241,2022264.5402296,0.0,1.0
2017-04-25,15.0,15.01,14.855,14.89,1586409,13.1114003497236,13.1201412832901,12.9846568130096,13.0152500804923,1814919.41099195,0.0,1.0
2017-04-26,14.92,15.046,14.9,14.94,5213778,13.0414728811917,13.1516086441294,13.0239910140588,13.0589547483247,5964783.92192859,0.0,1.0
2017-04-27,14.84,14.84,14.71,14.8,919028,12.9715454126599,12.9715454126599,12.8579132762956,12.9365816783939,1051407.14433989,0.0,1.0
2017-04-28,14.8,14.905,14.78,14.87,2065889,12.9365816783939,13.028361480842,12.919099811261,12.9977682133593,2363464.93688246,0.0,1.0
2017-05-01,14.83,14.89,14.8025,14.81,3598660,12.9628044790934,13.0152500804923,12.9387669117856,12.9453226119604,4117020.19312818,0.0,1.0
2017-05-02,14.67,14.8399,14.63,14.82,3161977,12.8229495420297,12.9714580033242,12.7879858077637,12.9540635455269,3617436.25660853,0.0,1.0
2017-05-03,14.61,14.7,14.57,14.7,2146443,12.7705039406308,12.8491723427291,12.7355402063648,12.8491723427291,2455622.14112993,0.0,1.0
2017-05-04,14.26,14.4727,14.24,14.46,3352873,12.4645712658039,12.650490922763,12.4470893986709,12.6393899371335,3835829.40483243,0.0,1.0
2017-05-05,14.46,14.49,14.31,14.32,2436220,12.6393899371335,12.665612737833,12.5082759336363,12.5170168672028,2787139.36156869,0.0,1.0
2017-05-08,14.4,14.455,14.32,14.39,1583092,12.5869443357346,12.6350194703503,12.5170168672028,12.5782034021682,1811124.62182582,0.0,1.0
2017-05-09,14.33,14.4399,14.3065,14.43,1472964,12.5257578007693,12.6218206606649,12.505216606888,12.6131671364341,1685133.50295689,0.0,1.0
2017-05-10,14.56,14.6,14.42,14.43,2232071,12.7267992727984,12.7617630070643,12.6044262028676,12.6131671364341,2553584.21731861,0.0,1.0
2017-05-11,14.62,14.6693,14.5887,14.63,1312198,12.7792448741973,12.82233767668,12.7518857521342,12.7879858077637,1501210.35701689,0.0,1.0
2017-05-12,14.62,14.66,14.58,14.66,788714,12.7792448741973,12.8142086084632,12.7442811399313,12.8142086084632,902322.382387582,0.0,1.0
2017-05-15,14.7,14.83,14.69,14.83,893761,12.8491723427291,12.9628044790934,12.8404314091626,12.9628044790934,1022500.62101739,0.0,1.0
2017-05-16,14.72,14.79,14.72,14.77,755684,12.8666542098621,12.9278407448275,12.8666542098621,12.9103588776945,864534.656684398,0.0,1.0
2017-05-17,14.82,14.88,14.75,14.81,3215022,12.9540635455269,13.0065091469258,12.8928770105615,12.9453226119604,3678121.99411764,0.0,1.0
2017-05-18,14.78,14.85,14.6801,14.72,841738,12.919099811261,12.9802863462264,12.8317778849318,12.8666542098621,962984.095002953,0.0,1.0
2017-05-19,15.07,15.07,14.95,14.96,736627,13.172586884689,13.172586884689,13.0676956818912,13.0764366154577,842732.637649411,0.0,1.0
2017-05-22,15.17,15.21,15.14,15.15,1975353,13.2599962203538,13.2949599546197,13.2337734196543,13.2425143532208,2259887.89981725,0.0,1.0
2017-05-23,15.12,15.1826,15.09,15.17,1361183,13.2162915525214,13.2710097966476,13.1900687518219,13.2599962203538,1557251.28173898,0.0,1.0
2017-05-24,15.09,15.14,15.03,15.08,1150897,13.1900687518219,13.2337734196543,13.137623150423,13.1813278182554,1316675.14830817,0.0,1.0
2017-05-25,14.76,15.095,14.74,15.05,1306361,12.901617944128,13.1944392186052,12.884136076995,13.155105017556,1494532.58060365,0.0,1.0
2017-05-26,14.87,14.89,14.78,14.8,1106224,12.9977682133593,13.0152500804923,12.919099811261,12.9365816783939,1265567.3350978,0.0,1.0
2017-05-30,14.75,14.8,14.7,14.74,2592972,12.8928770105615,12.9365816783939,12.8491723427291,12.884136076995,2966470.32067937,0.0,1.0
2017-05-31,14.59,14.635,14.515,14.61,2029202,12.7530220734978,12.792356274547,12.6874650717492,12.7705039406308,2321493.44754328,0.0,1.0
2017-06-01,14.49,14.61,14.48,14.59,2487408,12.665612737833,12.7705039406308,12.6568718042665,12.7530220734978,2845700.61204687,0.0,1.0
2017-06-02,14.42,14.47,14.36,14.42,1460636,12.6044262028676,12.6481308707,12.5519806014687,12.6044262028676,1671029.74629723,0.0,1.0
2017-06-05,14.34,14.37,14.29,14.34,1512718,12.5344987343357,12.5607215350352,12.4907940665033,12.5344987343357,1730613.77082261,0.0,1.0
2017-06-06,14.44,14.45,14.3,14.32,1064098,12.6219080700006,12.6306490035671,12.4995350000698,12.5170168672028,1217373.39828361,0.0,1.0
2017-06-07,14.24,14.44,14.2065,14.4,1661839,12.4470893986709,12.6219080700006,12.4178072712232,12.5869443357346,1901214.54117032,0.0,1.0
2017-06-08,14.24,14.31,14.22,14.23,1348112,12.4470893986709,12.5082759336363,12.429607531538,12.4383484651044,1542297.50145844,0.0,1.0
2017-06-09,14.32,14.36,14.26,14.27,1205953,12.5170168672028,12.5519806014687,12.4645712658039,12.4733121993704,1379661.55540215,0.0,1.0
2017-06-12,14.19,14.37,14.19,14.33,2584098,12.4033847308385,12.5607215350352,12.4033847308385,12.5257578007693,2956318.08701633,0.0,1.0
2017-06-13,14.25,14.27,14.145,14.2,890102,12.4558303322374,12.4733121993704,12.3640505297893,12.412125664405,1018314.56929629,0.0,1.0
2017-06-14,14.0,14.28,14.0,14.23,1195785,12.2373069930753,12.4820531329369,12.2373069930753,12.4383484651044,1368028.93066859,0.0,1.0
2017-06-15,14.06,14.06,13.96,13.98,1042920,12.2897525944742,12.2897525944742,12.2023432588094,12.2198251259424,1193144.86498232,0.0,1.0
2017-06-16,14.12,14.14,14.08,14.13,1476493,12.3421981958731,12.3596800630061,12.3072344616072,12.3509391294396,1689170.82914541,0.0,1.0
2017-06-19,14.03,14.15,14.0,14.11,957738,12.2635297937748,12.3684209965726,12.2373069930753,12.3334572623067,1095693.03177466,0.0,1.0
2017-06-20,13.89,13.92,13.82,13.9,1559774,12.141156723844,12.1673795245435,12.0799701888787,12.1498976574105,1784447.83744959,0.0,1.0
2017-06-21,13.74,13.98,13.69,13.93,2879365,12.0100427203468,12.2198251259424,11.9663380525144,12.17612045811,3294116.10110056,0.0,1.0
2017-06-22,13.76,13.86,13.75,13.79,1305734,12.0275245874798,12.1149339231446,12.0187836539133,12.0537473881792,1493815.26591954,0.0,1.0
2017-06-23,13.82,13.8411,13.745,13.77,1874612,12.0799701888787,12.0984135587039,12.01441318713,12.0362655210463,2144635.90844381,0.0,1.0
2017-06-26,13.85,13.8653,13.72,13.81,1566630,12.1061929895781,12.1195666179348,11.9925608532138,12.0712292553122,1792291.39322982,0.0,1.0
2017-06-27,14.01,14.06,13.88,13.88,1174935,12.2460479266418,12.2897525944742,12.1324157902776,12.1324157902776,1344175.64332643,0.0,1.0
2017-06-28,14.1,14.105,13.975,14.03,2204677,12.3247163287402,12.3290867955234,12.2154546591591,12.2635297937748,2522244.31547444,0.0,1.0
2017-06-29,14.16,14.265,14.15,14.18,893642,12.3771619301391,12.4689417325871,12.3684209965726,12.394643797272,1022364.47995294,0.0,1.0
2017-06-30,14.45,14.4686,14.24,14.24,2047447,12.6306490035671,12.6469071400007,12.4470893986709,12.4470893986709,2342366.50402086,0.0,1.0
2017-07-03,14.6,14.64,14.5,14.51,3012984,12.7617630070643,12.7967267413302,12.6743536713995,12.6830946049659,3446981.92370831,0.0,1.0
2017-07-05,14.38,14.6,14.32,14.6,3157615,12.5694624686017,12.7617630070643,12.5170168672028,12.7617630070643,3612445.9429689,0.0,1.0
2017-07-06,14.39,14.53,14.37,14.42,3055890,12.5782034021682,12.7005764720989,12.5607215350352,12.6044262028676,3496068.21371801,0.0,1.0
2017-07-07,14.25,14.31,14.15,14.29,1950927,12.4558303322374,12.5082759336363,12.3684209965726,12.4907940665033,2231943.51628634,0.0,1.0
2017-07-10,14.31,14.3615,14.23,14.23,979544,12.5082759336363,12.5532917415037,12.4383484651044,12.4383484651044,1120640.02380263,0.0,1.0
2017-07-11,14.45,14.47,14.285,14.29,760035,12.6306490035671,12.6481308707,12.4864235997201,12.4907940665033,869512.385855894,0.0,1.0
2017-07-12,14.38,14.56,14.37,14.53,1252293,12.5694624686017,12.7267992727984,12.5607215350352,12.7005764720989,1432676.48755733,0.0,1.0
2017-07-13,14.37,14.44,14.3314,14.38,630027,12.5607215350352,12.6219080700006,12.5269815314686,12.5694624686017,720777.700926448,0.0,1.0
2017-07-14,14.53,14.53,14.43,14.45,759025,12.7005764720989,12.7005764720989,12.6131671364341,12.6306490035671,868356.902871938,0.0,1.0
2017-07-17,14.48,14.565,14.46,14.52,1141328,12.6568718042665,12.7311697395816,12.6393899371335,12.6918355385324,1305727.80506706,0.0,1.0
2017-07-18,14.54,14.64,14.51,14.61,858928,12.7093174056654,12.7967267413302,12.6830946049659,12.7705039406308,982650.186581452,0.0,1.0
2017-07-19,14.67,14.7,14.6,14.6,825469,12.8229495420297,12.8491723427291,12.7617630070643,12.7617630070643,944371.666620721,0.0,1.0
2017-07-20,14.65,14.77,14.63,14.74,1132107,12.8054676748967,12.9103588776945,12.7879858077637,12.884136076995,1295178.58863626,0.0,1.0
2017-07-21,14.45,14.64,14.424,14.64,894819,12.6306490035671,12.7967267413302,12.6079225762942,12.7967267413302,1023711.01804415,0.0,1.0
2017-07-24,14.48,14.49,14.44,14.47,606693,12.6568718042665,12.665612737833,12.6219080700006,12.6481308707,694082.611869285,0.0,1.0
2017-07-25,14.64,14.6699,14.57,14.63,722741,12.7967267413302,12.822862132694,12.7355402063648,12.7879858077637,826846.462683795,0.0,1.0
2017-07-26,14.78,14.79,14.63,14.65,2389154,12.919099811261,12.9278407448275,12.7879858077637,12.8054676748967,2733293.85451612,0.0,1.0
2017-07-27,14.87,14.895,14.81,14.85,1062202,12.9977682133593,13.0196205472755,12.9453226119604,12.9802863462264,1215204.29359294,0.0,1.0
2017-07-28,14.95,14.97,14.9,14.9,834849,13.0676956818912,13.0851775490241,13.0239910140588,13.0239910140588,955102.785818296,0.0,1.0
2017-07-31,15.04,15.05,14.9,14.93,1109857,13.1463640839895,13.155105017556,13.0239910140588,13.0502138147582,1269723.64171238,0.0,1.0
2017-08-01,14.87,14.95,14.7518,14.95,1041373,12.9977682133593,13.0676956818912,12.8944503786035,13.0676956818912,1191375.03114451,0.0,1.0
2017-08-02,14.9,14.93,14.8,14.9,2126640,13.0239910140588,13.0502138147582,12.9365816783939,13.0239910140588,2432966.66634639,0.0,1.0
2017-08-03,14.79,14.93,14.78,14.92,2187078,12.9278407448275,13.0502138147582,12.919099811261,13.0414728811917,2502110.31048957,0.0,1.0
2017-08-04,14.82,14.85,14.74,14.81,1113208,12.9540635455269,12.9802863462264,12.884136076995,12.9453226119604,1273557.3283255,0.0,1.0
2017-08-07,14.85,14.9,14.76,14.8,989405,12.9802863462264,13.0239910140588,12.901617944128,12.9365816783939,1131921.42747078,0.0,1.0
2017-08-08,14.86,14.93,14.815,14.82,1113803,12.9890272797928,13.0502138147582,12.9496930787437,12.9540635455269,1274238.03364774,0.0,1.0
2017-08-09,14.96,14.97,14.8827,14.92,1013651,13.0764366154577,13.0851775490241,13.0088691989887,13.0414728811917,1159659.88334118,0.0,1.0
2017-08-10,14.73,15.03,14.73,15.03,2661385,12.8753951434286,13.137623150423,12.8753951434286,13.137623150423,3044737.70422558,0.0,1.0
2017-08-11,14.78,14.83,14.69,14.71,1543240,12.919099811261,12.9628044790934,12.8404314091626,12.8579132762956,1765532.23778938,0.0,1.0
2017-08-14,14.65,14.82,14.63,14.76,1346784,12.8054676748967,12.9540635455269,12.7879858077637,12.901617944128,1540778.21294092,0.0,1.0
2017-08-15,14.58,14.59,14.5,14.54,840017,12.7442811399313,12.7530220734978,12.6743536713995,12.7093174056654,961015.197759991,0.0,1.0
2017-08-16,14.54,14.69,14.54,14.64,2787693,12.7093174056654,12.8404314091626,12.7093174056654,12.7967267413302,3189239.43168904,0.0,1.0
2017-08-17,14.58,14.6,14.48,14.49,1782058,12.7442811399313,12.7617630070643,12.6568718042665,12.665612737833,2038750.19349581,0.0,1.0
2017-08-18,14.84,14.85,14.58,14.63,1266346,12.9715454126599,12.9802863462264,12.7442811399313,12.7879858077637,1448753.7176302,0.0,1.0
2017-08-21,14.66,14.76,14.63,14.74,953937,12.8142086084632,12.901617944128,12.7879858077637,12.884136076995,1091344.52601027,0.0,1.0
2017-08-22,14.7,14.75,14.67,14.69,1118869,12.8491723427291,12.8928770105615,12.8229495420297,12.8404314091626,1280033.75324847,0.0,1.0
2017-08-23,14.83,14.83,14.69,14.72,1042039,12.9628044790934,12.9628044790934,12.8404314091626,12.8666542098621,1192136.96348838,0.0,1.0
2017-08-24,14.82,14.86,14.75,14.81,766225,12.9540635455269,12.9890272797928,12.8928770105615,12.9453226119604,876594.00929225,0.0,1.0
2017-08-25,14.79,14.8517,14.73,14.83,564978,12.9278407448275,12.9817723049327,12.8753951434286,12.9628044790934,646358.876546595,0.0,1.0
2017-08-28,14.8,14.86,14.73,14.84,925865,12.9365816783939,12.9890272797928,12.8753951434286,12.9715454126599,1059228.96331152,0.0,1.0
2017-08-29,14.8,14.83,14.76,14.76,712279,12.9365816783939,12.9628044790934,12.901617944128,12.901617944128,814877.489438058,0.0,1.0
2017-08-30,14.69,14.815,14.66,14.78,831935,12.8404314091626,12.9496930787437,12.8142086084632,12.919099811261,951769.04580319,0.0,1.0
2017-08-31,15.1,15.1,14.79,14.79,2587718,13.1988096853884,13.1988096853884,12.9278407448275,12.9278407448275,2960459.52107765,0.0,1.0
2017-09-01,15.12,15.13,15.01,15.06,2722870,13.2162915525214,13.2250324860879,13.1201412832901,13.1638459511225,3115079.16092738,0.0,1.0
2017-09-05,15.15,15.22,15.134,15.15,1211737,13.2425143532208,13.3037008881862,13.2285288595145,13.2425143532208,1386278.69755981,0.0,1.0
2017-09-06,15.3,15.3,15.2,15.21,2211996,13.3736283567181,13.3736283567181,13.2862190210532,13.2949599546197,2530617.5629592,0.0,1.0
2017-09-07,15.29,15.31,15.215,15.27,1205405,13.3648874231516,13.3823692902845,13.299330421403,13.3474055560186,1379034.62008016,0.0,1.0
2017-09-08,15.12,15.27,15.08,15.24,1040995,13.2162915525214,13.3474055560186,13.1813278182554,13.3211827553192,1190942.58305744,0.0,1.0
2017-09-11,15.15,15.1734,15.04,15.12,1104315,13.2425143532208,13.2629681377664,13.1463640839895,13.2162915525214,1263383.35785386,0.0,1.0
2017-09-12,15.19,15.27,15.1,15.25,1451580,13.2774780874868,13.3474055560186,13.1988096853884,13.3299236888856,1660669.29688856,0.0,1.0
2017-09-13,15.26,15.26,15.16,15.22,909239,13.3386646224521,13.3386646224521,13.2512552867873,13.3037008881862,1040208.11173595,0.0,1.0
2017-09-14,15.27,15.47,15.26,15.38,943953,13.3474055560186,13.5222242273483,13.3386646224521,13.4435558252499,1079922.40510744,0.0,1.0
2017-09-15,15.34,15.38,15.29,15.31,1176516,13.408592090984,13.4435558252499,13.3648874231516,13.3823692902845,1345984.37461122,0.0,1.0
2017-09-18,15.32,15.34,15.25,15.32,1693979,13.391110223851,13.408592090984,13.3299236888856,13.391110223851,1937984.06899655,0.0,1.0
2017-09-19,15.29,15.34,15.22,15.34,537431,13.3648874231516,13.408592090984,13.3037008881862,13.408592090984,614843.936190991,0.0,1.0
2017-09-20,15.42,15.45,15.34,15.34,1577584,13.4785195595158,13.5047423602153,13.408592090984,13.408592090984,1804823.23541428,0.0,1.0
2017-09-21,15.36,15.39,15.31,15.34,1146015,13.426073958117,13.4522967588164,13.3823692902845,13.408592090984,1311089.93253816,0.0,1.0
2017-09-22,15.42,15.4399,15.35,15.4,666533,13.4785195595158,13.4959140173131,13.4173330245505,13.4610376923829,762542.118562554,0.0,1.0
2017-09-25,15.68,15.68,15.45,15.45,1120281,13.7057838322444,13.7057838322444,13.5047423602153,13.5047423602153,1281649.1413409,0.0,1.0
2017-09-26,15.54,15.58,15.48,15.55,1113985,13.5834107623136,13.6183744965796,13.5309651609147,13.5921516958801,1274446.24939336,0.0,1.0
2017-09-27,15.48,15.54,15.4489,15.5,2007980,13.5309651609147,13.5834107623136,13.503780857523,13.5484470280477,2297214.57636942,0.0,1.0
2017-09-28,15.48,15.5599,15.398,15.53,908981,13.5309651609147,13.6008052201109,13.4592895056696,13.5746698287472,1039912.94875589,0.0,1.0
2017-09-29,15.4,15.46,15.37,15.44,3072262,13.4610376923829,13.5134832937818,13.4348148916834,13.4960014266488,3514798.47848376,0.0,1.0
2017-10-02,15.27,15.2858,15.18,15.25,3580003,13.3474055560186,13.3612162310537,13.2687371539203,13.3299236888856,4095675.79111656,0.0,1.0
2017-10-03,15.28,15.32,15.25,15.27,1384503,13.3561464895851,13.391110223851,13.3299236888856,13.3474055560186,1583930.35420033,0.0,1.0
2017-10-04,15.3,15.345,15.26,15.29,1410970,13.3736283567181,13.4129625577672,13.3386646224521,13.3648874231516,1614209.72859288,0.0,1.0
2017-10-05,15.47,15.53,15.395,15.41,1391023,13.5222242273483,13.5746698287472,13.4566672255996,13.4697786259494,1591389.51168094,0.0,1.0
2017-10-06,15.23,15.29,15.1775,15.27,1384393,13.3124418217527,13.3648874231516,13.2665519205287,13.3474055560186,1583804.50951891,0.0,1.0
2017-10-09,15.24,15.29,15.205,15.23,632693,13.3211827553192,13.3648874231516,13.2905894878365,13.3124418217527,723827.718387079,0.0,1.0
2017-10-10,15.42,15.45,15.3844,15.39,650649,13.4785195595158,13.5047423602153,13.4474018360192,13.4522967588164,744370.146565297,0.0,1.0
2017-10-11,15.45,15.46,15.37,15.45,709338,13.5047423602153,13.5134832937818,13.4348148916834,13.5047423602153,811512.860273869,0.0,1.0
2017-10-12,15.43,15.44,15.33,15.37,789943,13.4872604930823,13.4960014266488,13.3998511574175,13.4348148916834,903728.410691832,0.0,1.0
2017-10-13,15.58,15.6,15.5,15.57,626962,13.6183744965796,13.6358563637125,13.5484470280477,13.6096335630131,717271.210485022,0.0,1.0
2017-10-16,15.62,15.73,15.61,15.65,905378,13.6533382308455,13.7494885000768,13.644597297279,13.6795610315449,1035790.96341805,0.0,1.0
2017-10-17,15.6,15.64,15.48,15.6,615235,13.6358563637125,13.6708200979785,13.5309651609147,13.6358563637125,703855.023402941,0.0,1.0
2017-10-18,15.59,15.63,15.52,15.57,503212,13.627115430146,13.662079164412,13.5659288951807,13.6096335630131,575695.943885899,0.0,1.0
2017-10-19,15.52,15.56,15.4734,15.5,1757114,13.5659288951807,13.6008926294466,13.5251961447609,13.5484470280477,2010213.19591966,0.0,1.0
2017-10-20,15.6,15.6,15.4894,15.51,503700,13.6358563637125,13.6358563637125,13.5391816384672,13.5571879616142,576254.236654386,0.0,1.0
2017-10-23,15.6,15.64,15.57,15.59,1102292,13.6358563637125,13.6708200979785,13.6096335630131,13.627115430146,1261068.95975826,0.0,1.0
2017-10-24,15.76,15.779,15.58,15.62,687078,13.7757113007762,13.7923190745526,13.6183744965796,13.6533382308455,786046.472924405,0.0,1.0
2017-10-25,15.78,15.82,15.71,15.76,865276,13.7931931679092,13.8281569021751,13.7320066329438,13.7757113007762,989912.568742029,0.0,1.0
2017-10-26,15.85,15.85,15.7,15.74,500249,13.8543797028746,13.8543797028746,13.7232656993774,13.7582294336433,572306.145785426,0.0,1.0
2017-10-27,15.93,15.95,15.74,15.76,892904,13.9243071714064,13.9417890385394,13.7582294336433,13.7757113007762,1021520.17654487,0.0,1.0
2017-10-30,15.97,16.22,15.91,15.98,1241958,13.9592709056724,14.1777942448344,13.9068253042735,13.9680118392389,1420852.80771651,0.0,1.0
2017-10-31,16.01,16.03,15.937,15.96,2245491,13.9942346399383,14.0117165070713,13.930425824903,13.9505299721059,2568937.26845204,0.0,1.0
2017-11-01,16.02,16.165,15.96,16.11,5287096,14.0029755735048,14.1297191102188,13.9505299721059,14.0816439756031,6048662.83422364,0.0,1.0
2017-11-02,16.12,16.13,15.9828,15.99,5054681,14.0903849091696,14.0991258427361,13.9704593006375,13.9767527728053,5782770.18301851,0.0,1.0
2017-11-03,16.22,16.24,16.04,16.14,4649074,14.1777942448344,14.1952761119674,14.0204574406378,14.1078667763026,5318738.51304299,0.0,1.0
2017-11-06,16.53,16.55,16.24,16.27,7479288,14.4487631853954,14.4662450525284,14.1952761119674,14.2214989126669,8556623.77835676,0.0,1.0
2017-11-07,16.43,16.45,16.38,16.45,5736665,14.3613538497306,14.3788357168635,14.3176491818982,14.3788357168635,6562988.90315052,0.0,1.0
2017-11-08,16.4,16.54,16.34,16.41,1670673,14.3351310490311,14.4575041189619,14.2826854476322,14.3438719825976,1911321.01313102,0.0,1.0
2017-11-09,16.43,16.48,16.39,16.39,1459535,14.3613538497306,14.405058517563,14.3263901154646,14.3263901154646,1669770.15544045,0.0,1.0
2017-11-10,16.4,16.48,16.36,16.42,1740577,14.3351310490311,14.405058517563,14.3001673147652,14.3526129161641,1991294.16413179,0.0,1.0
2017-11-13,16.35,16.45,16.31,16.42,1918485,14.2914263811987,14.3788357168635,14.2564626469328,14.3526129161641,2194828.48760748,0.0,1.0
2017-11-14,16.13,16.31,16.08,16.31,2498847,14.0991258427361,14.2564626469328,14.0554211749037,14.2564626469328,2858787.31487214,0.0,1.0
2017-11-15,16.11,16.1462,16.05,16.13,1621093,14.0816439756031,14.1132861551138,14.0291983742042,14.0991258427361,1854599.3830867,0.0,1.0
2017-11-16,16.06,16.14,16.04,16.07,1457749,14.0379393077707,14.1078667763026,14.0204574406378,14.0466802413372,1667726.8954312,0.0,1.0
2017-11-17,16.32,16.33,16.13,16.13,6369299,14.2652035804993,14.2739445140657,14.0991258427361,14.0991258427361,7286749.12302666,0.0,1.0
2017-11-20,16.19,16.2099,16.1066,16.15,1627794,14.151571444135,14.1689659019323,14.0786720581905,14.1166077098691,1862265.61227037,0.0,1.0
2017-11-21,16.3,16.3,16.21,16.22,1094374,14.2477217133663,14.2477217133663,14.169053311268,14.1777942448344,1252010.43078103,0.0,1.0
2017-11-22,16.39,16.3999,16.3,16.3,1651337,14.3263901154646,14.3350436396955,14.2477217133663,14.2477217133663,1889199.80622224,0.0,1.0
2017-11-24,16.44,16.46,16.4,16.43,576211,14.3700947832971,14.38757665043,14.3351310490311,14.3613538497306,659209.906604841,0.0,1.0
2017-11-27,16.41,16.44,16.33,16.44,1248881,14.3438719825976,14.3700947832971,14.2739445140657,14.3700947832971,1428773.01434815,0.0,1.0
2017-11-28,16.34,16.36,16.29,16.32,1163640,14.2826854476322,14.3001673147652,14.2389807797998,14.2652035804993,1331253.68262956,0.0,1.0
2017-11-29,16.23,16.37,16.16,16.31,1814173,14.1865351784009,14.3089082483317,14.1253486434355,14.2564626469328,2075491.12025808,0.0,1.0
2017-11-30,16.16,16.27,16.12,16.24,1926659,14.1253486434355,14.2214989126669,14.0903849091696,14.1952761119674,2204179.89147966,0.0,1.0
2017-12-01,16.3,16.43,16.25,16.25,6363533,14.2477217133663,14.3613538497306,14.2040170455339,14.2040170455339,7280152.57363508,0.0,1.0
2017-12-04,16.1,16.24,16.1,16.21,1210291,14.0729030420367,14.1952761119674,14.0729030420367,14.169053311268,1384624.41202039,0.0,1.0
2017-12-05,16.1,16.14,16.05,16.08,858672,14.0729030420367,14.1078667763026,14.0291983742042,14.0554211749037,982357.311686504,0.0,1.0
2017-12-06,15.83,16.05,15.82,16.05,1976481,13.8368978357416,14.0291983742042,13.8281569021751,14.0291983742042,2261178.3798231,0.0,1.0
2017-12-07,15.88,15.885,15.8001,15.87,2405016,13.880602503574,13.8849729703573,13.8107624443778,13.8718615700076,2751440.6575771,0.0,1.0
2017-12-08,15.96,15.99,15.9,15.98,1667436,13.9505299721059,13.9767527728053,13.898084370707,13.9680118392389,1907617.74736955,0.0,1.0
2017-12-11,16.0,16.04,15.95,15.99,1083471,13.9854937063718,14.0204574406378,13.9417890385394,13.9767527728053,1239536.93476705,0.0,1.0
2017-12-12,15.86,16.07,15.82,16.02,918562,13.8631206364411,14.0466802413372,13.8281569021751,14.0029755735048,1050874.02050769,0.0,1.0
2017-12-13,15.79,15.87,15.76,15.86,2441584,13.8019341014757,13.8718615700076,13.7757113007762,13.8631206364411,2793276.00585181,0.0,1.0
2017-12-14,15.84,15.86,15.73,15.73,2278846,13.8456387693081,13.8631206364411,13.7494885000768,13.7494885000768,2607096.8079867,0.0,1.0
2017-12-15,15.84,15.91,15.81,15.9,1953225,13.8456387693081,13.9068253042735,13.8194159686087,13.898084370707,2234572.52608549,0.0,1.0
2017-12-18,15.91,15.98,15.88,15.94,1587281,13.9068253042735,13.9680118392389,13.880602503574,13.9330481049729,1815917.01610285,0.0,1.0
2017-12-19,16.03,16.04,15.97,15.97,1575010,14.0117165070713,14.0204574406378,13.9592709056724,13.9592709056724,1801878.46986901,0.0,1.0
2017-12-20,16.12,16.12,16.04,16.04,1741293,14.0903849091696,14.0903849091696,14.0204574406378,14.0204574406378,1992113.29860358,0.0,1.0
2017-12-21,16.13,16.16,16.05,16.09,3497527,14.0991258427361,14.1253486434355,14.0291983742042,14.0641621084702,4001319.73707187,0.0,1.0
2017-12-22,16.2,16.25,16.14,16.17,3404579,14.1603123777015,14.2040170455339,14.1078667763026,14.134089577002,3894983.26935586,0.0,1.0
2017-12-26,16.44,16.5,16.25,16.25,1793857,14.3700947832971,14.4225403846959,14.2040170455339,14.2040170455339,2052248.75164209,0.0,1.0
2017-12-27,16.48,16.51,16.45,16.48,6071608,14.405058517563,14.4312813182624,14.3788357168635,14.405058517563,6946177.94978092,0.0,1.0
2017-12-28,16.56,16.57,16.51,16.54,1933810,14.4749859860948,14.4837269196613,14.4312813182624,14.4575041189619,2212360.93981461,0.0,1.0
2017-12-29,16.61,16.67,16.58,16.62,1984316,14.5186906539273,14.5711362553261,14.4924678532278,14.5274315874937,2270141.95326797,0.0,1.0
2018-01-02,16.69,16.72,16.64,16.68,3995701,14.5886181224591,14.6148409231586,14.5449134546267,14.5798771888926,4571251.99454867,0.0,1.0
2018-01-03,16.79,16.81,16.7,16.74,6139832,14.6760274581239,14.6935093252569,14.5973590560256,14.6323227902915,7024229.10928365,0.0,1.0
2018-01-04,16.77,16.8,16.74,16.78,2533130,14.658545590991,14.6847683916904,14.6323227902915,14.6672865245575,2898008.52590097,0.0,1.0
2018-01-05,16.71,16.73,16.65,16.7,1746402,14.6060999895921,14.623581856725,14.5536543881932,14.5973590560256,1997958.21203432,0.0,1.0
2018-01-08,16.7,16.72,16.65,16.7,2207952,14.5973590560256,14.6148409231586,14.5536543881932,14.5973590560256,2525991.05485313,0.0,1.0
2018-01-09,16.81,16.86,16.67,16.7,5148072,14.6935093252569,14.7372139930893,14.5711362553261,14.5973590560256,5889613.46158787,0.0,1.0
2018-01-10,16.87,16.89,16.82,16.87,2467705,14.7459549266558,14.7634367937888,14.7022502588234,14.7459549266558,2823159.54151917,0.0,1.0
2018-01-11,16.86,16.94,16.86,16.89,3052908,14.7372139930893,14.8071414616212,14.7372139930893,14.7634367937888,3492656.67880895,0.0,1.0
2018-01-12,16.97,16.97,16.84,16.89,7625784,14.8333642623206,14.8333642623206,14.7197321259563,14.7634367937888,8724221.43698874,0.0,1.0
2018-01-16,16.89,16.93,16.84,16.9,2398892,14.7634367937888,14.7984005280547,14.7197321259563,14.7721777273552,2744434.54094959,0.0,1.0
2018-01-17,16.91,16.93,16.85,16.88,2352021,14.7809186609217,14.7984005280547,14.7284730595228,14.7546958602223,2690812.12219592,0.0,1.0
2018-01-18,16.91,16.92,16.831,16.91,1805579,14.7809186609217,14.7896595944882,14.7118652857465,14.7809186609217,2065659.21851139,0.0,1.0
2018-01-19,16.88,16.93,16.82,16.88,1306181,14.7546958602223,14.7984005280547,14.7022502588234,14.7546958602223,1494326.65294314,0.0,1.0
2018-01-22,16.92,16.95,16.84,16.89,3227706,14.7896595944882,14.8158823951877,14.7197321259563,14.7634367937888,3692633.02992809,0.0,1.0
2018-01-23,17.04,17.05,16.93,16.97,2381835,14.894550797286,14.9032917308525,14.7984005280547,14.8333642623206,2724920.60703136,0.0,1.0
2018-01-24,17.22,17.22,17.04,17.05,2814649,15.0518876014827,15.0518876014827,14.894550797286,14.9032917308525,3220078.24289264,0.0,1.0
2018-01-25,17.12,17.27,17.11,17.26,2613291,14.9644782658179,15.0955922693151,14.9557373322514,15.0868513357486,2989716.12142301,0.0,1.0
2018-01-26,17.25,17.29,17.16,17.18,3436094,15.0781104021821,15.1130741364481,14.9994420000838,15.0169238672167,3931037.77058312,0.0,1.0
2018-01-29,17.2,17.23,17.13,17.21,1304505,15.0344057343497,15.0606285350492,14.9732191993843,15.0431466679162,1492409.2376153,0.0,1.0
2018-01-30,17.08,17.16,17.05,17.16,4444564,14.9295145315519,14.9994420000838,14.9032917308525,14.9994420000838,5084770.36942935,0.0,1.0
2018-01-31,17.1,17.13,17.0,17.09,35764163,14.9469963986849,14.9732191993843,14.8595870630201,14.9382554651184,40915724.5367242,0.0,1.0
2018-02-01,17.27,17.28,17.08,17.12,4764438,15.0955922693151,15.1043332028816,14.9295145315519,14.9644782658179,5450719.83874755,0.0,1.0
2018-02-02,16.99,17.11,16.95,17.11,2011546,14.8508461294536,14.9557373322514,14.8158823951877,14.9557373322514,2301294.23213258,0.0,1.0
2018-02-05,16.83,17.01,16.82,16.95,3294831,14.7109911923899,14.8683279965865,14.7022502588234,14.8158823951877,3769426.88665912,0.0,1.0
2018-02-06,16.73,16.86,16.72,16.74,7712078,14.623581856725,14.7372139930893,14.6148409231586,14.6323227902915,8822945.44552132,0.0,1.0
2018-02-07,16.54,16.79,16.49,16.75,2161056,14.4575041189619,14.6760274581239,14.4137994511295,14.641063723858,2472340.03503549,0.0,1.0
2018-02-08,16.37,16.58,16.36,16.57,5036087,14.3089082483317,14.4924678532278,14.3001673147652,14.4837269196613,5761497.85568804,0.0,1.0
2018-02-09,16.13,16.33,16.01,16.31,8507676,14.0991258427361,14.2739445140657,13.9942346399383,14.2564626469328,9733143.41688074,0.0,1.0
2018-02-12,16.23,16.3,16.19,16.21,3395999,14.1865351784009,14.2477217133663,14.151571444135,14.169053311268,3885167.384205,0.0,1.0
2018-02-13,16.26,16.29,16.16,16.19,1387322,14.2127579791004,14.2389807797998,14.1253486434355,14.151571444135,1587155.41017239,0.0,1.0
2018-02-14,16.51,16.52,16.16,16.19,4016762,14.4312813182624,14.4400222518289,14.1253486434355,14.151571444135,4595346.67487065,0.0,1.0
2018-02-15,16.54,16.54,16.33,16.45,3893560,14.4575041189619,14.4575041189619,14.2739445140657,14.3788357168635,4454398.34359349,0.0,1.0
2018-02-16,16.57,16.6,16.48,16.51,2223641,14.4837269196613,14.5099497203608,14.405058517563,14.4312813182624,2543939.93855151,0.0,1.0
2018-02-20,16.62,16.69,16.59,16.61,2657132,14.5274315874937,14.5886181224591,14.5012087867943,14.5186906539273,3039872.09122482,0.0,1.0
2018-02-21,16.6,16.7,16.59,16.61,2374902,14.5099497203608,14.5973590560256,14.5012087867943,14.5186906539273,2716988.95997413,0.0,1.0
2018-02-22,16.75,16.81,16.635,16.64,2692976,14.641063723858,14.6935093252569,14.5405429878435,14.5449134546267,3080879.15268727,0.0,1.0
2018-02-23,16.86,16.86,16.72,16.75,2696080,14.7372139930893,14.7372139930893,14.6148409231586,14.641063723858,3084430.26078848,0.0,1.0
2018-02-26,16.95,16.96,16.83,16.9,3158169,14.8158823951877,14.8246233287541,14.7109911923899,14.7721777273552,3613079.74254623,0.0,1.0
2018-02-27,16.78,16.92,16.78,16.92,4760626,14.6672865245575,14.7896595944882,14.6672865245575,14.7896595944882,5446358.74851501,0.0,1.0
2018-02-28,16.6,16.89,16.57,16.85,3710585,14.5099497203608,14.7634367937888,14.4837269196613,14.7284730595228,4245067.1564745,0.0,1.0
2018-03-01,16.63,16.67,16.41,16.52,5442853,14.5361725210602,14.5711362553261,14.3438719825976,14.4400222518289,6226855.47098875,0.0,1.0
2018-03-02,16.63,16.63,16.44,16.52,5425424,14.5361725210602,14.5361725210602,14.3700947832971,14.4400222518289,6206915.9532388,0.0,1.0
2018-03-05,16.73,16.76,16.51,16.54,2534573,14.623581856725,14.6498046574245,14.4312813182624,14.4575041189619,2899659.37931272,0.0,1.0
2018-03-06,16.79,16.81,16.73,16.77,1780568,14.6760274581239,14.6935093252569,14.623581856725,14.658545590991,2037045.57008383,0.0,1.0
2018-03-07,16.61,16.77,16.51,16.74,3375217,14.5186906539273,14.658545590991,14.4312813182624,14.6323227902915,3861391.89175679,0.0,1.0
2018-03-08,16.51,16.57,16.44,16.56,2651689,14.4312813182624,14.4837269196613,14.3700947832971,14.4749859860948,3033645.06757958,0.0,1.0
2018-03-09,16.67,16.67,16.55,16.58,3346696,14.5711362553261,14.5711362553261,14.4662450525284,14.4924678532278,3828762.65394935,0.0,1.0
2018-03-12,16.64,16.64,16.47,16.6,1367078,14.5449134546267,14.5449134546267,14.3963175839965,14.5099497203608,1563995.41262061,0.0,1.0
2018-03-13,16.59,16.74,16.55,16.64,1913875,14.5012087867943,14.6323227902915,14.4662450525284,14.5449134546267,2189554.45141336,0.0,1.0
2018-03-14,16.59,16.66,16.51,16.61,1961171,14.5012087867943,14.5623953217597,14.4312813182624,14.5186906539273,2243663.08825435,0.0,1.0
2018-03-15,16.58,16.62,16.52,16.61,1128050,14.4924678532278,14.5274315874937,14.4400222518289,14.5186906539273,1290537.20797693,0.0,1.0
2018-03-16,16.64,16.67,16.5,16.56,1024199,14.5449134546267,14.5711362553261,14.4225403846959,14.4749859860948,1171727.24424694,0.0,1.0
2018-03-19,16.53,16.6,16.46,16.6,1684701,14.4487631853954,14.5099497203608,14.38757665043,14.5099497203608,1927369.64213992,0.0,1.0
2018-03-20,16.64,16.71,16.62,16.64,1326278,14.5449134546267,14.6060999895921,14.5274315874937,14.5449134546267,1517318.47623884,0.0,1.0
2018-03-21,16.94,16.98,16.74,16.76,1727993,14.8071414616212,14.8421051958871,14.6323227902915,14.6498046574245,1976897.53257717,0.0,1.0
2018-03-22,16.81,16.87,16.78,16.83,1750437,14.6935093252569,14.7459549266558,14.6672865245575,14.7109911923899,2002574.42375738,0.0,1.0
2018-03-23,16.96,16.99,16.86,16.9,2532598,14.8246233287541,14.8508461294536,14.7372139930893,14.7721777273552,2897399.89525993,0.0,1.0
2018-03-26,16.97,17.01,16.92,16.99,3299945,14.8333642623206,14.8683279965865,14.7896595944882,14.8508461294536,3775277.52030267,0.0,1.0
2018-03-27,16.9,17.02,16.88,17.01,1288395,14.7721777273552,14.877068930153,14.7546958602223,14.8683279965865,1473978.71199986,0.0,1.0
2018-03-28,16.83,16.91,16.76,16.88,1470992,14.7109911923899,14.7809186609217,14.6498046574245,14.7546958602223,1682877.45103177,0.0,1.0
2018-03-29,16.98,17.01,16.81,16.85,4525695,14.8421051958871,14.8683279965865,14.6935093252569,14.7284730595228,5177587.68623301,0.0,1.0
2018-04-02,16.75,16.95,16.75,16.94,4823080,14.641063723858,14.8158823951877,14.641063723858,14.8071414616212,5517808.78245589,0.0,1.0
2018-04-03,16.84,16.87,16.77,16.82,2854724,14.7197321259563,14.7459549266558,14.658545590991,14.7022502588234,3265925.74841961,0.0,1.0
2018-04-04,16.77,16.85,16.58,16.73,2547421,14.658545590991,14.7284730595228,14.4924678532278,14.623581856725,2914358.03810273,0.0,1.0
2018-04-05,16.85,16.86,16.73,16.75,2639285,14.7284730595228,14.7372139930893,14.623581856725,14.641063723858,3019454.36368547,0.0,1.0
2018-04-06,16.73,16.88,16.69,16.78,1521423,14.623581856725,14.7546958602223,14.5886181224591,14.6672865245575,1740572.66129328,0.0,1.0
2018-04-09,16.94,16.99,16.85,16.85,1801790,14.8071414616212,14.8508461294536,14.7284730595228,14.7284730595228,2061324.4412577,0.0,1.0
2018-04-10,17.23,17.24,17.07,17.1,3847889,15.0606285350492,15.0693694686156,14.9207735979854,14.9469963986849,4402148.77590986,0.0,1.0
2018-04-11,17.36,17.45,17.23,17.27,2567170,15.1742606714134,15.2529290735118,15.0606285350492,15.0955922693151,2936951.73458813,0.0,1.0
2018-04-12,17.29,17.3,17.19,17.23,2685683,15.1130741364481,15.1218150700145,15.0256648007832,15.0606285350492,3072535.65030902,0.0,1.0
2018-04-13,17.3,17.36,17.27,17.3,2084288,15.1218150700145,15.1742606714134,15.0955922693151,15.1218150700145,2384514.17591403,0.0,1.0
2018-04-16,17.24,17.35,17.23,17.33,2116223,15.0693694686156,15.1655197378469,15.0606285350492,15.148037870714,2421049.17501579,0.0,1.0
2018-04-17,17.25,17.27,17.16,17.21,1823998,15.0781104021821,15.0955922693151,14.9994420000838,15.0431466679162,2086731.33839414,0.0,1.0
2018-04-18,17.57,17.58,17.4,17.48,2904165,15.3578202763096,15.366561209876,15.2092244056794,15.2791518742112,3322488.3565483,0.0,1.0
2018-04-19,17.5,17.62,17.45,17.61,1997613,15.2966337413442,15.401524944142,15.2529290735118,15.3927840105755,2285354.28716672,0.0,1.0
2018-04-20,17.47,17.52,17.35,17.4,1981010,15.2704109406447,15.3141156084771,15.1655197378469,15.2092244056794,2266359.74856999,0.0,1.0
2018-04-23,17.46,17.47,17.3,17.35,2094021,15.2616700070783,15.2704109406447,15.1218150700145,15.1655197378469,2395649.1421347,0.0,1.0
2018-04-24,17.37,17.5,17.35,17.42,1724093,15.1830016049799,15.2966337413442,15.1655197378469,15.2267062728123,1972435.7665995,0.0,1.0
2018-04-25,17.4,17.43,17.29,17.35,1745927,15.2092244056794,15.2354472063788,15.1130741364481,15.1655197378469,1997414.79181909,0.0,1.0
2018-04-26,17.49,17.51,17.41,17.5,2550473,15.2878928077777,15.3053746749107,15.2179653392458,15.2966337413442,2917849.65599091,0.0,1.0
2018-04-27,17.48,17.51,17.4,17.42,1519700,15.2791518742112,15.3053746749107,15.2092244056794,15.2267062728123,1738601.4759652,0.0,1.0
2018-04-30,17.56,17.68,17.41,17.44,2875553,15.3490793427431,15.4539705455409,15.2179653392458,15.2441881399453,3289755.01086802,0.0,1.0
2018-05-01,17.46,17.51,17.38,17.47,2598716,15.2616700070783,15.3053746749107,15.1917425385464,15.2704109406447,2973041.70113467,0.0,1.0
2018-05-02,17.46,17.537,17.39,17.43,2170039,15.2616700070783,15.3289751955402,15.2004834721129,15.2354472063788,2482616.96933739,0.0,1.0
2018-05-03,17.57,17.57,17.4,17.46,2117504,15.3578202763096,15.3578202763096,15.2092244056794,15.2616700070783,2422514.69353306,0.0,1.0
2018-05-04,17.69,17.73,17.53,17.55,1602679,15.4627114791074,15.4976752133733,15.3228565420436,15.3403384091766,1833532.98341674,0.0,1.0
2018-05-07,17.68,17.8,17.65,17.76,1544784,15.4539705455409,15.5588617483387,15.4277477448414,15.5238980140727,1767298.63949951,0.0,1.0
2018-05-08,17.73,17.79,17.41,17.78,4060903,15.4976752133733,15.5501208147722,15.2179653392458,15.5413798812057,4645845.85743994,0.0,1.0
2018-05-09,17.89,17.93,17.78,17.82,5029259,15.637530150437,15.6724938847029,15.5413798812057,15.5763436154716,5753686.33309945,0.0,1.0
2018-05-10,17.98,17.99,17.83,17.93,2579554,15.7161985525353,15.7249394861018,15.5850845490381,15.6724938847029,2951119.55763107,0.0,1.0
2018-05-11,17.87,17.95,17.87,17.95,1407937,15.620048283304,15.6899757518359,15.620048283304,15.6899757518359,1610739.84751333,0.0,1.0
2018-05-14,18.0,18.01,17.9,17.9,2200915,15.7336804196683,15.7424213532348,15.6462710840035,15.6462710840035,2517940.42736983,0.0,1.0
2018-05-15,18.02,18.07,17.91,17.99,2064998,15.7511622868013,15.7948669546337,15.65501201757,15.7249394861018,2362445.59496293,0.0,1.0
2018-05-16,18.12,18.12,17.97,18.01,2955084,15.8385716224661,15.8385716224661,15.7074576189689,15.7424213532348,3380741.85957829,0.0,1.0
2018-05-17,18.14,18.26,18.11,18.17,1644755,15.8560534895991,15.9609446923968,15.8298306888996,15.8822762902985,1881669.718103,0.0,1.0
2018-05-18,18.15,18.22,18.14,18.15,1696527,15.8647944231655,15.9259809581309,15.8560534895991,15.8647944231655,1940899.08943529,0.0,1.0
2018-05-21,18.29,18.31,18.14,18.2,2535695,15.9871674930963,16.0046493602293,15.8560534895991,15.908499090998,2900942.99506321,0.0,1.0
2018-05-22,18.31,18.47,18.31,18.39,2626697,16.0046493602293,16.144504297293,16.0046493602293,16.0745768287611,3005053.15596061,0.0,1.0
2018-05-23,18.41,18.41,18.21,18.3,1879293,16.0920586958941,16.0920586958941,15.9172400245644,15.9959084266628,2149991.17165957,0.0,1.0
2018-05-24,18.29,18.405,18.29,18.39,1139793,15.9871674930963,16.0876882291108,15.9871674930963,16.0745768287611,1303971.69973995,0.0,1.0
2018-05-25,18.02,18.14,17.99,18.14,2612253,15.7511622868013,15.8560534895991,15.7249394861018,15.8560534895991,2988528.60524742,0.0,1.0
2018-05-29,17.85,17.99,17.8,17.97,3213279,15.6025664161711,15.7249394861018,15.5588617483387,15.7074576189689,3676127.92793838,0.0,1.0
2018-05-30,18.08,18.08,17.9,17.93,2398339,15.8036078882002,15.8036078882002,15.6462710840035,15.6724938847029,2743801.88541481,0.0,1.0
2018-05-31,18.03,18.18,17.94,18.09,2542944,15.7599032203678,15.891017223865,15.6812348182694,15.8123488217666,2909236.15956888,0.0,1.0
2018-06-01,17.91,17.97,17.86,17.94,5462299,15.65501201757,15.7074576189689,15.6113073497376,15.6812348182694,6249102.52257892,0.0,1.0
2018-06-04,17.7,17.89,17.7,17.89,2920873,15.4714524126738,15.637530150437,15.4714524126738,15.637530150437,3341603.01961367,0.0,1.0
2018-06-05,17.73,17.76,17.62,17.67,3323121,15.4976752133733,15.5238980140727,15.401524944142,15.4452296119744,3801791.8506356,0.0,1.0
2018-06-06,17.79,17.82,17.66,17.72,2858677,15.5501208147722,15.5763436154716,15.4364886784079,15.4889342798068,3270448.14865286,0.0,1.0
2018-06-07,17.86,17.89,17.78,17.79,1890552,15.6113073497376,15.637530150437,15.5413798812057,15.5501208147722,2162871.94682433,0.0,1.0
2018-06-08,17.85,17.9,17.78,17.86,3147034,15.6025664161711,15.6462710840035,15.5413798812057,15.6113073497376,3600340.82865871,0.0,1.0
2018-06-11,17.84,17.88,17.74,17.74,2415229,15.5938254826046,15.6287892168705,15.5064161469398,15.5064161469398,2763124.76422579,0.0,1.0
2018-06-12,17.83,17.9,17.77,17.77,1092526,15.5850845490381,15.6462710840035,15.5326389476392,15.5326389476392,1249896.24013315,0.0,1.0
2018-06-13,17.9,17.94,17.78,17.79,1460858,15.6462710840035,15.6812348182694,15.5413798812057,15.5501208147722,1671283.72374519,0.0,1.0
2018-06-14,17.7,17.87,17.7,17.85,1744482,15.4714524126738,15.620048283304,15.4714524126738,15.6025664161711,1995761.65032225,0.0,1.0
2018-06-15,17.27,17.57,17.25,17.57,2750489,15.0955922693151,15.3578202763096,15.0781104021821,15.3578202763096,3146676.47234719,0.0,1.0
2018-06-18,17.42,17.44,17.3,17.3,3837938,15.2267062728123,15.2441881399453,15.1218150700145,15.1218150700145,4390764.40841148,0.0,1.0
2018-06-19,17.24,17.27,17.11,17.21,3010699,15.0693694686156,15.0955922693151,14.9557373322514,15.0431466679162,3444367.78646243,0.0,1.0
2018-06-20,17.22,17.32,17.13,17.32,2808277,15.0518876014827,15.1392969371475,14.9732191993843,15.1392969371475,3212788.40371067,0.0,1.0
2018-06-21,17.09,17.2,17.09,17.12,3421604,14.9382554651184,15.0344057343497,14.9382554651184,14.9644782658179,3914460.59391223,0.0,1.0
2018-06-22,17.43,17.44,17.25,17.33,3181137,15.2354472063788,15.2441881399453,15.0781104021821,15.148037870714,3639356.11202704,0.0,1.0
2018-06-25,17.23,17.25,17.14,17.22,2988362,15.0606285350492,15.0781104021821,14.9819601329508,15.0518876014827,3418813.30783595,0.0,1.0
2018-06-26,17.4,17.45,17.18,17.28,4292210,15.2092244056794,15.2529290735118,15.0169238672167,15.1043332028816,4910470.90949039,0.0,1.0
2018-06-27,17.49,17.63,17.48,17.5,1867632,15.2878928077777,15.4102658777085,15.2791518742112,15.2966337413442,2136650.49138635,0.0,1.0
2018-06-28,17.48,17.6,17.47,17.54,1651631,15.2791518742112,15.384043077009,15.2704109406447,15.3315974756101,1889536.1547344,0.0,1.0
2018-06-29,17.68,17.74,17.58,17.6,3603150,15.4539705455409,15.5064161469398,15.366561209876,15.384043077009,4122156.94421529,0.0,1.0
2018-07-02,17.31,17.55,17.3,17.54,3413567,15.130556003581,15.3403384091766,15.1218150700145,15.3315974756101,3905265.92387056,0.0,1.0
2018-07-03,17.29,17.48,17.23,17.43,2527452,15.1130741364481,15.2791518742112,15.0606285350492,15.2354472063788,2891512.6522545,0.0,1.0
2018-07-05,17.39,17.46,17.3,17.33,4223398,15.2004834721129,15.2616700070783,15.1218150700145,15.148037870714,4831747.05296338,0.0,1.0
2018-07-06,17.47,17.47,17.27,17.27,1761485,15.2704109406447,15.2704109406447,15.0955922693151,15.0955922693151,2015213.80594233,0.0,1.0
2018-07-09,17.56,17.59,17.48,17.51,2007143,15.3490793427431,15.3753021434425,15.2791518742112,15.3053746749107,2296257.01274805,0.0,1.0
2018-07-10,17.52,17.64,17.49,17.62,1342288,15.3141156084771,15.4190068112749,15.2878928077777,15.401524944142,1535634.59759846,0.0,1.0
2018-07-11,16.91,17.39,16.84,17.37,3798202,14.7809186609217,15.2004834721129,14.7197321259563,15.1830016049799,4345304.73331182,0.0,1.0
2018-07-12,17.0,17.03,16.83,17.02,3145588,14.8595870630201,14.8858098637195,14.7109911923899,14.877068930153,3598686.5431193,0.0,1.0
2018-07-13,17.03,17.13,16.96,17.01,2450405,14.8858098637195,14.9732191993843,14.8246233287541,14.8683279965865,2803367.60525926,0.0,1.0
2018-07-16,16.67,16.86,16.64,16.82,4408826,14.5711362553261,14.7372139930893,14.5449134546267,14.7022502588234,5043884.57647809,0.0,1.0
2018-07-17,16.69,16.79,16.63,16.63,3025193,14.5886181224591,14.6760274581239,14.5361725210602,14.5361725210602,3460949.53930353,0.0,1.0
2018-07-18,16.84,16.88,16.62,16.71,3488522,14.7197321259563,14.7546958602223,14.5274315874937,14.6060999895921,3991017.6338337,0.0,1.0
2018-07-19,16.82,16.9,16.69,16.77,2929837,14.7022502588234,14.7721777273552,14.5886181224591,14.658545590991,3351858.21710695,0.0,1.0
2018-07-20,16.94,16.96,16.86,16.9,2361642,14.8071414616212,14.8246233287541,14.7372139930893,14.7721777273552,2701818.95565005,0.0,1.0
2018-07-23,17.0,17.07,16.94,17.0,2301014,14.8595870630201,14.9207735979854,14.8071414616212,14.8595870630201,2632457.94342079,0.0,1.0
2018-07-24,17.09,17.19,17.05,17.05,1504537,14.9382554651184,15.0256648007832,14.9032917308525,14.9032917308525,1721254.35865253,0.0,1.0
2018-07-25,17.32,17.32,17.13,17.18,2303862,15.1392969371475,15.1392969371475,14.9732191993843,15.0169238672167,2635716.17662705,0.0,1.0
2018-07-26,17.32,17.35,17.27,17.28,1723569,15.1392969371475,15.1655197378469,15.0955922693151,15.1043332028816,1971836.28829891,0.0,1.0
2018-07-27,17.25,17.37,17.22,17.33,3142408,15.0781104021821,15.1830016049799,15.0518876014827,15.148037870714,3595048.48778367,0.0,1.0
2018-07-30,17.35,17.41,17.35,17.36,2406936,15.1655197378469,15.2179653392458,15.1655197378469,15.1742606714134,2753637.21928919,0.0,1.0
2018-07-31,17.25,17.36,17.25,17.34,2495519,15.0781104021821,15.1742606714134,15.0781104021821,15.1567788042805,2854979.94123787,0.0,1.0
2018-08-01,17.0,17.14,16.97,17.06,4856741,14.8595870630201,14.9819601329508,14.8333642623206,14.912032664419,5556318.3990134,0.0,1.0
2018-08-02,17.1,17.17,16.93,16.95,2979463,14.9469963986849,15.0081829336503,14.7984005280547,14.8158823951877,3408632.47310896,0.0,1.0
2018-08-03,17.16,17.21,17.09,17.14,2587034,14.9994420000838,15.0431466679162,14.9382554651184,14.9819601329508,2959676.99596772,0.0,1.0
2018-08-06,17.19,17.31,17.18,17.22,2542930,15.0256648007832,15.130556003581,15.0169238672167,15.0518876014827,2909220.14297308,0.0,1.0
2018-08-07,17.32,17.38,17.29,17.35,2983195,15.1392969371475,15.1917425385464,15.1130741364481,15.1655197378469,3412902.03993682,0.0,1.0
2018-08-08,17.11,17.32,17.04,17.3,4515439,14.9557373322514,15.1392969371475,14.894550797286,15.1218150700145,5165854.38575429,0.0,1.0
2018-08-09,17.04,17.19,17.03,17.16,1749001,14.894550797286,15.0256648007832,14.8858098637195,14.9994420000838,2000931.57864355,0.0,1.0
2018-08-10,17.04,17.18,17.02,17.04,2035011,14.894550797286,15.0169238672167,14.877068930153,14.894550797286,2328139.19076489,0.0,1.0
2018-08-13,16.95,17.01,16.75,16.97,2015749,14.8158823951877,14.8683279965865,14.641063723858,14.8333642623206,2306102.64300543,0.0,1.0
2018-08-14,16.98,17.11,16.935,17.07,1687582,14.8421051958871,14.9557373322514,14.8027709948379,14.9207735979854,1930665.62875061,0.0,1.0
2018-08-15,16.61,16.8,16.56,16.79,3239337,14.5186906539273,14.6847683916904,14.4749859860948,14.6760274581239,3705939.38892456,0.0,1.0
2018-08-16,16.74,16.77,16.68,16.68,2859602,14.6323227902915,14.658545590991,14.5798771888926,14.5798771888926,3271506.38801937,0.0,1.0
2018-08-17,16.81,16.89,16.73,16.87,1117975,14.6935093252569,14.7634367937888,14.623581856725,14.7459549266558,1279010.97920128,0.0,1.0
2018-08-20,16.84,16.87,16.77,16.8,1456611,14.7197321259563,14.7459549266558,14.658545590991,14.6847683916904,1666424.97499977,0.0,1.0
2018-08-21,16.87,16.95,16.84,16.92,1043533,14.7459549266558,14.8158823951877,14.7197321259563,14.7896595944882,1193846.1630706,0.0,1.0
2018-08-22,17.11,17.15,16.97,17.02,1541170,14.9557373322514,14.9907010665173,14.8333642623206,14.877068930153,1763164.06969354,0.0,1.0
2018-08-23,17.08,17.11,17.0,17.03,925940,14.9295145315519,14.9557373322514,14.8595870630201,14.8858098637195,1059314.7665034,0.0,1.0
2018-08-24,17.21,17.34,17.17,17.27,986601,15.0431466679162,15.1567788042805,15.0081829336503,15.0955922693151,1128713.53213709,0.0,1.0
2018-08-27,17.27,17.28,17.22,17.24,1163465,15.0955922693151,15.1043332028816,15.0518876014827,15.0693694686156,1331053.47518184,0.0,1.0
2018-08-28,17.2,17.33,17.18,17.31,1116793,15.0344057343497,15.148037870714,15.0169238672167,15.130556003581,1277658.72089728,0.0,1.0
2018-08-29,17.39,17.41,17.24,17.29,1418542,15.2004834721129,15.2179653392458,15.0693694686156,15.1130741364481,1622872.41884491,0.0,1.0
2018-08-30,17.36,17.43,17.33,17.42,839921,15.1742606714134,15.2354472063788,15.148037870714,15.2267062728123,960905.369674387,0.0,1.0
2018-08-31,17.38,17.47,17.36,17.43,1920058,15.1917425385464,15.2704109406447,15.1742606714134,15.2354472063788,2196628.06655181,0.0,1.0
2018-09-04,17.28,17.43,17.25,17.4,1603666,15.1043332028816,15.2354472063788,15.0781104021821,15.2092244056794,1834662.15342186,0.0,1.0
2018-09-05,17.21,17.32,17.19,17.29,1674797,15.0431466679162,15.1392969371475,15.0256648007832,15.1130741364481,1916039.04464176,0.0,1.0
2018-09-06,17.11,17.27,16.98,17.23,1190275,14.9557373322514,15.0955922693151,14.8421051958871,15.0606285350492,1361725.25617192,0.0,1.0
2018-09-07,17.15,17.16,17.02,17.04,1316053,14.9907010665173,14.9994420000838,14.877068930153,14.894550797286,1505620.64107944,0.0,1.0
2018-09-10,17.21,17.29,17.16,17.24,1532217,15.0431466679162,15.1130741364481,14.9994420000838,15.0693694686156,1752921.4566684,0.0,1.0
2018-09-11,17.38,17.38,17.18,17.2,1286586,15.1917425385464,15.1917425385464,15.0169238672167,15.0344057343497,1471909.13901175,0.0,1.0
2018-09-12,17.5,17.54,17.41,17.42,1327180,15.2966337413442,15.3315974756101,15.2179653392458,15.2267062728123,1518350.4026265,0.0,1.0
2018-09-13,17.31,17.47,17.25,17.45,2000551,15.130556003581,15.2704109406447,15.0781104021821,15.2529290735118,2288715.48420323,0.0,1.0
2018-09-14,17.2,17.34,17.15,17.24,2043098,15.0344057343497,15.1567788042805,14.9907010665173,15.0693694686156,2337391.06293449,0.0,1.0
2018-09-17,17.18,17.33,17.17,17.29,1285064,15.0169238672167,15.148037870714,15.0081829336503,15.1130741364481,1470167.9062379,0.0,1.0
2018-09-18,17.34,17.42,17.27,17.35,864149,15.1567788042805,15.2267062728123,15.0955922693151,15.1655197378469,988623.232778735,0.0,1.0
2018-09-19,17.45,17.47,17.33,17.34,1109034,15.2529290735118,15.2704109406447,15.148037870714,15.1567788042805,1268782.09468683,0.0,1.0
2018-09-20,17.45,17.51,17.4,17.49,1231310,15.2529290735118,15.3053746749107,15.2092244056794,15.2878928077777,1408671.04255491,0.0,1.0
2018-09-21,17.49,17.64,17.42,17.53,1500095,15.2878928077777,15.4190068112749,15.2267062728123,15.3228565420436,1716172.52160822,0.0,1.0
2018-09-24,17.75,17.76,17.65,17.67,1442305,15.5151570805062,15.5238980140727,15.4277477448414,15.4452296119744,1650058.30215963,0.0,1.0
2018-09-25,17.79,17.85,17.77,17.8,2868622,15.5501208147722,15.6025664161711,15.5326389476392,15.5588617483387,3281825.65189591,0.0,1.0
2018-09-26,17.71,17.82,17.71,17.75,945933,15.4801933462403,15.5763436154716,15.4801933462403,15.5151570805062,1082187.60937303,0.0,1.0
2018-09-27,17.79,17.79,17.7,17.77,1006225,15.5501208147722,15.5501208147722,15.4714524126738,15.5326389476392,1151164.22330267,0.0,1.0
2018-09-28,17.97,18.02,17.83,17.84,2286552,15.7074576189689,15.7511622868013,15.5850845490381,15.5938254826046,2615912.79994154,0.0,1.0
2018-10-01,18.31,18.36,17.97,17.99,4332074,16.0046493602293,16.0483540280617,15.7074576189689,15.7249394861018,4956077.02203752,0.0,1.0
2018-10-02,18.37,18.43,18.35,18.38,2317381,16.0570949616282,16.109540563027,16.0396130944952,16.0658358951946,2651182.48797374,0.0,1.0
2018-10-03,18.54,18.65,18.32,18.4,1976090,16.2056908322584,16.3018411014897,16.0133902937957,16.0833177623276,2260731.05918277,0.0,1.0
2018-10-04,18.34,18.56,18.26,18.56,2786723,16.0308721609287,16.2231726993913,15.9609446923968,16.2231726993913,3188129.71040742,0.0,1.0
2018-10-05,18.3,18.39,18.27,18.34,1341871,15.9959084266628,16.0745768287611,15.9696856259633,16.0308721609287,1535157.53185161,0.0,1.0
2018-10-08,18.25,18.28,18.15,18.16,1499742,15.9522037588304,15.9784265595298,15.8647944231655,15.873535356732,1715768.67458511,0.0,1.0
2018-10-09,18.38,18.42,18.23,18.32,2173896,16.0658358951946,16.1007996294606,15.9347218916974,16.0133902937957,2487029.54148506,0.0,1.0
2018-10-10,18.02,18.34,18.02,18.33,1954340,15.7511622868013,16.0308721609287,15.7511622868013,16.0221312273622,2235848.13353807,0.0,1.0
2018-10-11,17.75,17.96,17.73,17.91,1826085,15.5151570805062,15.6987166854024,15.4976752133733,15.65501201757,2089118.95521347,0.0,1.0
2018-10-12,17.89,17.93,17.72,17.9,2627474,15.637530150437,15.6724938847029,15.4889342798068,15.6462710840035,3005942.07702848,0.0,1.0
2018-10-15,17.93,17.97,17.82,17.91,2001253,15.6724938847029,15.7074576189689,15.5763436154716,15.65501201757,2289518.60207921,0.0,1.0
2018-10-16,18.01,18.06,17.88,17.91,2118712,15.7424213532348,15.7861260210672,15.6287892168705,15.65501201757,2423896.69694359,0.0,1.0
2018-10-17,17.85,17.97,17.75,17.97,1069153,15.6025664161711,15.7074576189689,15.5151570805062,15.7074576189689,1223156.53341621,0.0,1.0
2018-10-18,17.65,17.76,17.62,17.66,1570037,15.4277477448414,15.5238980140727,15.401524944142,15.4364886784079,1796189.14622621,0.0,1.0
2018-10-19,17.75,17.85,17.71,17.76,1591427,15.5151570805062,15.6025664161711,15.4801933462403,15.5238980140727,1820660.21654989,0.0,1.0
2018-10-22,17.77,17.78,17.64,17.69,2157694,15.5326389476392,15.5413798812057,15.4190068112749,15.4627114791074,2468493.76395423,0.0,1.0
2018-10-23,17.38,17.57,17.32,17.54,1995854,15.1917425385464,15.3578202763096,15.1392969371475,15.3315974756101,2283341.91630653,0.0,1.0
2018-10-24,17.26,17.5,17.26,17.46,1916860,15.0868513357486,15.2966337413442,15.0868513357486,15.2616700070783,2192969.41845012,0.0,1.0
2018-10-25,17.33,17.39,17.29,17.32,2336485,15.148037870714,15.2004834721129,15.1130741364481,15.1392969371475,2673038.27700897,0.0,1.0
2018-10-26,17.46,17.49,17.22,17.24,1710097,15.2616700070783,15.2878928077777,15.0518876014827,15.0693694686156,1956423.74695245,0.0,1.0
2018-10-29,17.28,17.44,17.26,17.39,2465032,15.1043332028816,15.2441881399453,15.0868513357486,15.2004834721129,2820101.51576063,0.0,1.0
2018-10-30,17.19,17.29,17.12,17.12,1801772,15.0256648007832,15.1130741364481,14.9644782658179,14.9644782658179,2061303.84849165,0.0,1.0
2018-10-31,16.96,17.21,16.96,17.12,3968069,14.8246233287541,15.0431466679162,14.8246233287541,14.9644782658179,4539639.81057561,0.0,1.0
2018-11-01,16.84,17.09,16.8,17.04,5848292,14.7197321259563,14.9382554651184,14.6847683916904,14.894550797286,6690694.94181449,0.0,1.0
2018-11-02,16.8,16.92,16.76,16.84,3516210,14.6847683916904,14.7896595944882,14.6498046574245,14.7197321259563,4022693.88419003,0.0,1.0
2018-11-05,16.79,16.96,16.77,16.89,2586090,14.6760274581239,14.8246233287541,14.658545590991,14.7634367937888,2958597.01979262,0.0,1.0
2018-11-06,16.72,16.85,16.61,16.83,1736214,14.6148409231586,14.7284730595228,14.5186906539273,14.7109911923899,1986302.70644958,0.0,1.0
2018-11-07,16.68,16.83,16.64,16.81,1654212,14.5798771888926,14.7109911923899,14.5449134546267,14.6935093252569,1892488.92857758,0.0,1.0
2018-11-08,16.58,16.7,16.53,16.67,1991337,14.4924678532278,14.5973590560256,14.4487631853954,14.5711362553261,2278174.27607035,0.0,1.0
2018-11-09,16.4,16.5,16.33,16.39,2247769,14.3351310490311,14.4225403846959,14.2739445140657,14.3263901154646,2571543.39740002,0.0,1.0
2018-11-12,16.36,16.58,16.33,16.5,3247499,14.3001673147652,14.4924678532278,14.2739445140657,14.4225403846959,3715277.06428604,0.0,1.0
2018-11-13,15.91,16.32,15.85,16.29,3285734,13.9068253042735,14.2652035804993,13.8543797028746,14.2389807797998,3759019.53150557,0.0,1.0
2018-11-14,16.05,16.17,16.02,16.1,3499449,14.0291983742042,14.134089577002,14.0029755735048,14.0729030420367,4003518.58686908,0.0,1.0
2018-11-15,16.02,16.17,15.99,16.17,1760029,14.0029755735048,14.134089577002,13.9767527728053,14.134089577002,2013548.07997733,0.0,1.0
2018-11-16,16.12,16.25,16.02,16.19,1802685,14.0903849091696,14.2040170455339,14.0029755735048,14.151571444135,2062348.35934745,0.0,1.0
2018-11-19,16.12,16.15,15.94,16.03,1678234,14.0903849091696,14.1166077098691,13.9330481049729,14.0117165070713,1919971.1189149,0.0,1.0
2018-11-20,15.63,15.98,15.57,15.94,2164621,13.662079164412,13.9680118392389,13.6096335630131,13.9330481049729,2476418.5467561,0.0,1.0
2018-11-21,15.76,15.92,15.71,15.75,3988259,13.7757113007762,13.91556623784,13.7320066329438,13.7669703672098,4562738.02982924,0.0,1.0
2018-11-23,15.3,15.36,15.22,15.33,1521631,13.3736283567181,13.426073958117,13.3037008881862,13.3998511574175,1740810.62214542,0.0,1.0
2018-11-26,15.37,15.44,15.33,15.35,2780208,13.4348148916834,13.4960014266488,13.3998511574175,13.4173330245505,3180676.2731396,0.0,1.0
2018-11-27,15.31,15.4,15.15,15.32,2496963,13.3823692902845,13.4610376923829,13.2425143532208,13.391110223851,2856631.93869217,0.0,1.0
2018-11-28,15.26,15.45,15.23,15.31,1709156,13.3386646224521,13.5047423602153,13.3124418217527,13.3823692902845,1955347.20290503,0.0,1.0
2018-11-29,15.36,15.45,15.29,15.32,1863290,13.426073958117,13.5047423602153,13.3648874231516,13.391110223851,2131683.05859787,0.0,1.0
2018-11-30,15.29,15.41,15.15,15.21,2578650,13.3648874231516,13.4697786259494,13.2425143532208,13.2949599546197,2950085.34315828,0.0,1.0
2018-12-03,15.64,15.7,15.54,15.67,4590036,13.6708200979785,13.7232656993774,13.5834107623136,13.6970428986779,5251196.52848151,0.0,1.0
2018-12-04,15.65,15.8,15.64,15.72,2919820,13.6795610315449,13.8106750350422,13.6708200979785,13.7407475665103,3340398.3427997,0.0,1.0
2018-12-06,15.52,15.55,15.3,15.45,2707875,13.5659288951807,13.5921516958801,13.3736283567181,13.5047423602153,3097924.24276452,0.0,1.0
2018-12-07,15.7,15.94,15.68,15.8,2498595,13.7232656993774,13.9330481049729,13.7057838322444,13.8106750350422,2858499.01614742,0.0,1.0
2018-12-10,15.45,15.65,15.42,15.56,1736418,13.5047423602153,13.6795610315449,13.4785195595158,13.6008926294466,1986536.09113149,0.0,1.0
2018-12-11,15.54,15.65,15.51,15.62,1622991,13.5834107623136,13.6795610315449,13.5571879616142,13.6533382308455,1856770.7758625,0.0,1.0
2018-12-12,15.49,15.67,15.48,15.61,1910716,13.5397060944812,13.6970428986779,13.5309651609147,13.644597297279,2185940.42097145,0.0,1.0
2018-12-13,15.69,15.72,15.43,15.46,1654492,13.7145247658109,13.7407475665103,13.4872604930823,13.5134832937818,1892809.26049391,0.0,1.0
2018-12-14,15.45,15.58,15.43,15.58,1109694,13.5047423602153,13.6183744965796,13.4872604930823,13.6183744965796,1269537.16277536,0.0,1.0
2018-12-17,15.27,15.53,15.26,15.51,1269375,13.3474055560186,13.5746698287472,13.3386646224521,13.5571879616142,1452219.02253953,0.0,1.0
2018-12-18,14.95,15.28,14.9,15.27,2744267,13.0676956818912,13.3561464895851,13.0239910140588,13.3474055560186,3139558.23954897,0.0,1.0
2018-12-19,15.01,15.185,14.95,15.02,3280778,13.1201412832901,13.2731076207035,13.0676956818912,13.1288822168566,3753349.65658625,0.0,1.0
2018-12-20,14.87,15.04,14.85,14.98,3307957,12.9977682133593,13.1463640839895,12.9802863462264,13.0939184825906,3784443.58928039,0.0,1.0
2018-12-21,14.74,14.84,14.68,14.76,7323498,12.884136076995,12.9715454126599,12.8316904755962,12.901617944128,8378393.38818727,0.0,1.0
2018-12-24,14.39,14.56,14.39,14.51,1525675,12.7434070465747,12.8939545933375,12.7434070465747,12.8496759031132,1722809.54141704,0.189,1.0
2018-12-26,14.71,14.73,14.36,14.37,2943697,13.0267906640107,13.0445021401004,12.7168398324401,12.7256955704849,3324056.0923137,0.0,1.0
2018-12-27,14.57,14.58,14.42,14.54,4315412,12.9028103313824,12.9116660694273,12.7699742607093,12.8762431172478,4873012.25277048,0.0,1.0
2018-12-28,14.45,14.5238,14.39,14.49,1603212,12.7965414748439,12.8618968216151,12.7434070465747,12.8319644270234,1810365.20262461,0.0,1.0
2018-12-31,14.49,14.52,14.34,14.5,2988535,12.8319644270234,12.8585316411581,12.6991283563503,12.8408201650683,3374687.67126602,0.0,1.0
2019-01-02,14.53,14.75,14.315,14.32,2071132,12.8673873792029,13.0622136161902,12.6769890112381,12.6814168802606,2338745.78211884,0.0,1.0
2019-01-03,14.65,14.68,14.45,14.64,1389673,12.9736562357414,13.000223449876,12.7965414748439,12.9648004976965,1569234.53805669,0.0,1.0
2019-01-04,14.85,14.96,14.77,14.81,1332235,13.1507709966389,13.2481841151325,13.0799250922799,13.1153480444594,1504374.89597046,0.0,1.0
2019-01-07,14.96,15.09,14.93,14.96,1581655,13.2481841151325,13.3633087097159,13.2216169009979,13.2481841151325,1786022.79334064,0.0,1.0
2019-01-08,15.11,15.13,15.01,15.06,1741603,13.3810201858057,13.3987316618954,13.2924628053569,13.3367414955813,1966637.8919236,0.0,1.0
2019-01-09,15.41,15.44,15.22,15.25,1156496,13.6466923271519,13.6732595412865,13.4784333042993,13.5050005184339,1305928.42080433,0.0,1.0
2019-01-10,15.37,15.42,15.29,15.34,772489,13.6112693749724,13.6555480651968,13.5404234706134,13.5847021608378,872303.354147972,0.0,1.0
2019-01-11,15.32,15.41,15.27,15.34,856105,13.566990684748,13.6466923271519,13.5227119945237,13.5847021608378,966723.49121198,0.0,1.0
2019-01-14,15.19,15.35,15.18,15.27,891297,13.4518660901647,13.5935578988826,13.4430103521198,13.5227119945237,1006462.69738731,0.0,1.0
2019-01-15,15.31,15.35,15.24,15.29,1121467,13.5581349467032,13.5935578988826,13.496144780389,13.5404234706134,1266373.27608064,0.0,1.0
2019-01-16,15.39,15.4,15.27,15.35,947359,13.6289808510621,13.637836589107,13.5227119945237,13.5935578988826,1069768.54464241,0.0,1.0
2019-01-17,15.4,15.44,15.24,15.3,670169,13.637836589107,13.6732595412865,13.496144780389,13.5492792086583,756762.447809604,0.0,1.0
2019-01-18,15.56,15.6,15.4,15.46,776000,13.779528397825,13.8149513500045,13.637836589107,13.6909710173763,876268.015232356,0.0,1.0
2019-01-22,15.45,15.465,15.335,15.45,804532,13.6821152793314,13.6953988863987,13.5802742918153,13.6821152793314,908486.673751181,0.0,1.0
2019-01-23,15.43,15.51,15.35,15.49,866952,13.6644038032416,13.7352497076006,13.5935578988826,13.7175382315109,978972.046832118,0.0,1.0
2019-01-24,15.47,15.5,15.39,15.4,3660754,13.6998267554211,13.7263939695558,13.6289808510621,13.637836589107,4133765.00236329,0.0,1.0
2019-01-25,15.55,15.58,15.44,15.47,1388884,13.7706726597801,13.7972398739148,13.6732595412865,13.6998267554211,1568343.59029379,0.0,1.0
2019-01-28,15.34,15.37,15.28,15.36,1823260,13.5847021608378,13.6112693749724,13.5315677325685,13.6024136369275,2058845.90393369,0.0,1.0
2019-01-29,15.49,15.54,15.43,15.43,920399,13.7175382315109,13.7618169217353,13.6644038032416,13.6644038032416,1039325.00638124,0.0,1.0
2019-01-30,15.6,15.67,15.55,15.57,1732900,13.8149513500045,13.8769415163186,13.7706726597801,13.7883841358699,1956810.36545896,0.0,1.0
2019-01-31,15.52,15.73,15.47,15.68,32974699,13.7441054456455,13.9300759445879,13.6998267554211,13.8857972543635,37235404.6979566,0.0,1.0
2019-02-01,15.66,15.7,15.55,15.55,3166881,13.8680857782738,13.9035087304533,13.7706726597801,13.7706726597801,3576078.00044723,0.0,1.0
2019-02-04,15.67,15.67,15.45,15.53,1188819,13.8769415163186,13.8769415163186,13.6821152793314,13.7529611836904,1342427.91958829,0.0,1.0
2019-02-05,15.6,15.67,15.57,15.58,2187816,13.8149513500045,13.8769415163186,13.7883841358699,13.7972398739148,2470506.68042989,0.0,1.0
2019-02-06,15.62,15.66,15.52,15.55,1735081,13.8326628260943,13.8680857782738,13.7441054456455,13.7706726597801,1959273.17543475,0.0,1.0
2019-02-07,15.47,15.59,15.35,15.59,1839524,13.6998267554211,13.8060956119596,13.5935578988826,13.8060956119596,2077211.39749006,0.0,1.0
2019-02-08,15.49,15.52,15.39,15.51,3938111,13.7175382315109,13.7441054456455,13.6289808510621,13.7352497076006,4446959.67749317,0.0,1.0
2019-02-11,15.4,15.43,15.31,15.37,1288711,13.637836589107,13.6644038032416,13.5581349467032,13.6112693749724,1455227.10074498,0.0,1.0
2019-02-12,15.49,15.57,15.47,15.55,1062126,13.7175382315109,13.7883841358699,13.6998267554211,13.7706726597801,1199364.74477665,0.0,1.0
2019-02-13,15.58,15.62,15.53,15.55,1191854,13.7972398739148,13.8326628260943,13.7529611836904,13.7706726597801,1345855.07606539,0.0,1.0
2019-02-14,15.62,15.64,15.52,15.56,1259102,13.8326628260943,13.850374302184,13.7441054456455,13.779528397825,1421792.28159161,0.0,1.0
2019-02-15,15.91,15.92,15.74,15.77,1474485,14.0894792293956,14.0983349674405,13.9389316826328,13.9654988967674,1665005.21190706,0.0,1.0
2019-02-19,15.95,15.965,15.87,15.89,853773,14.1249021815751,14.1381857886424,14.0540562772161,14.0717677533059,964090.170320844,0.0,1.0
2019-02-20,16.0,16.08,15.91,15.92,1029558,14.1691808717995,14.2400267761585,14.0894792293956,14.0983349674405,1162588.58920953,0.0,1.0
2019-02-21,16.05,16.07,16.02,16.05,805181,14.2134595620239,14.2311710381136,14.1868923478893,14.2134595620239,909219.531923714,0.0,1.0
2019-02-22,16.09,16.15,16.07,16.14,784998,14.2488825142034,14.3020169424726,14.2311710381136,14.2931612044278,886428.659048153,0.0,1.0
2019-02-25,15.85,16.03,15.8299,16.03,1154729,14.0363448011264,14.1957480859341,14.0185447676562,14.1957480859341,1303933.1043315,0.0,1.0
2019-02-26,15.92,15.95,15.86,15.89,2666076,14.0983349674405,14.1249021815751,14.0452005391713,14.0717677533059,3010563.30538482,0.0,1.0
2019-02-27,16.0,16.06,15.93,15.97,1051125,14.1691808717995,14.2223153000688,14.1071907054854,14.1426136576649,1186942.2906071,0.0,1.0
2019-02-28,15.96,16.03,15.92,15.98,667090,14.13375791962,14.1957480859341,14.0983349674405,14.1514693957098,753285.60603267,0.0,1.0
2019-03-01,15.78,15.98,15.73,15.95,950363,13.9743546348123,14.1514693957098,13.9300759445879,14.1249021815751,1073160.69556735,0.0,1.0
2019-03-04,15.83,15.95,15.77,15.89,1271617,14.0186333250366,14.1249021815751,13.9654988967674,14.0717677533059,1435924.36175995,0.0,1.0
2019-03-05,15.91,15.91,15.82,15.89,1212163,14.0894792293956,14.0894792293956,14.0097775869918,14.0717677533059,1368788.22957229,0.0,1.0
2019-03-06,15.82,15.87,15.78,15.84,717962,14.0097775869918,14.0540562772161,13.9743546348123,14.0274890630815,810730.846330219,0.0,1.0
2019-03-07,15.78,15.85,15.77,15.84,382699,13.9743546348123,14.0363448011264,13.9654988967674,14.0274890630815,432148.058197688,0.0,1.0
2019-03-08,15.77,15.77,15.56,15.64,837766,13.9654988967674,13.9654988967674,13.779528397825,13.850374302184,946014.884083954,0.0,1.0
2019-03-11,15.79,15.82,15.72,15.81,1000599,13.9832103728571,14.0097775869918,13.921220206543,14.0009218489469,1129887.75744005,0.0,1.0
2019-03-12,15.89,15.91,15.82,15.85,648047,14.0717677533059,14.0894792293956,14.0097775869918,14.0363448011264,731782.034107321,0.0,1.0
2019-03-13,15.99,16.02,15.92,15.93,1040853,14.1603251337546,14.1868923478893,14.0983349674405,14.1071907054854,1175343.03151887,0.0,1.0
2019-03-14,15.92,16.03,15.92,16.0,665331,14.0983349674405,14.1957480859341,14.0983349674405,14.1691808717995,751299.323250719,0.0,1.0
2019-03-15,15.92,15.98,15.83,15.83,894453,14.0983349674405,14.1514693957098,14.0186333250366,14.0186333250366,1010026.48843895,0.0,1.0
2019-03-18,16.0,16.03,15.96,15.98,696362,14.1691808717995,14.1957480859341,14.13375791962,14.1514693957098,786339.880957775,0.0,1.0
2019-03-19,16.04,16.11,15.9851,16.09,1094438,14.204603823979,14.2665939902931,14.1559858221126,14.2488825142034,1235851.82223566,0.0,1.0
2019-03-20,16.16,16.18,16.03,16.05,959124,14.3108726805175,14.3285841566072,14.1957480859341,14.2134595620239,1083053.71629087,0.0,1.0
2019-03-21,16.08,16.14,16.04,16.11,1087365,14.2400267761585,14.2931612044278,14.204603823979,14.2665939902931,1227864.91028754,0.0,1.0
2019-03-22,15.94,15.99,15.85,15.98,884733,14.1160464435303,14.1603251337546,14.0363448011264,14.1514693957098,999050.554021346,0.0,1.0
2019-03-25,16.0,16.04,15.88,15.9,1141445,14.1691808717995,14.204603823979,14.062912015261,14.0806234913508,1288932.66062744,0.0,1.0
2019-03-26,16.03,16.08,15.99,16.06,738130,14.1957480859341,14.2400267761585,14.1603251337546,14.2223153000688,833504.781035386,0.0,1.0
2019-03-27,15.94,16.02,15.86,16.0,1284692,14.1160464435303,14.1868923478893,14.0452005391713,14.1691808717995,1450688.8002898,0.0,1.0
2019-03-28,15.89,15.9,15.77,15.77,617443,14.0717677533059,14.0806234913508,13.9654988967674,13.9654988967674,697223.649650915,0.0,1.0
2019-03-29,15.9,16.01,15.89,15.99,1000291,14.0806234913508,14.1780366098444,14.0717677533059,14.1603251337546,1129539.96034122,0.0,1.0
2019-04-01,16.05,16.07,15.99,16.0,1159732,14.2134595620239,14.2311710381136,14.1603251337546,14.1691808717995,1309582.54876475,0.0,1.0
2019-04-02,16.09,16.1,16.01,16.02,524972,14.2488825142034,14.2577382522483,14.1780366098444,14.1868923478893,592804.345995566,0.0,1.0
2019-04-03,16.11,16.12,16.03,16.11,2335077,14.2665939902931,14.275449728338,14.1957480859341,14.2665939902931,2636795.47449063,0.0,1.0
2019-04-04,16.12,16.18,16.07,16.08,921551,14.275449728338,14.3285841566072,14.2311710381136,14.2400267761585,1040625.85786777,0.0,1.0
2019-04-05,16.17,16.19,16.1,16.12,1256287,14.3197284185624,14.3374398946521,14.2577382522483,14.275449728338,1418613.55161367,0.0,1.0
2019-04-08,16.23,16.25,16.2,16.21,914396,14.3728628468316,14.3905743229214,14.346295632697,14.3551513707419,1032546.35058815,0.0,1.0
2019-04-09,16.2,16.24,16.16,16.21,772765,14.346295632697,14.3817185848765,14.3108726805175,14.3551513707419,872615.016483287,0.0,1.0
2019-04-10,16.34,16.36,16.24,16.25,1062591,14.4702759653252,14.487987441415,14.3817185848765,14.3905743229214,1199889.82805898,0.0,1.0
2019-04-11,16.26,16.31,16.19,16.3,723584,14.3994300609662,14.4437087511906,14.3374398946521,14.4348530131457,817079.27259522,0.0,1.0
2019-04-12,16.31,16.35,16.28,16.31,872919,14.4437087511906,14.4791317033701,14.417141537056,14.4437087511906,985710.051016254,0.0,1.0
2019-04-15,16.28,16.28,16.23,16.28,597239,14.417141537056,14.417141537056,14.3728628468316,14.417141537056,674409.063336799,0.0,1.0
2019-04-16,16.22,16.24,16.15,16.18,852166,14.3640071087867,14.3817185848765,14.3020169424726,14.3285841566072,962275.527665589,0.0,1.0
2019-04-17,16.16,16.25,16.16,16.23,883684,14.3108726805175,14.3905743229214,14.3108726805175,14.3728628468316,997866.011304882,0.0,1.0
2019-04-18,16.21,16.21,16.14,16.17,439849,14.3551513707419,14.3551513707419,14.2931612044278,14.3197284185624,496682.487412288,0.0,1.0
2019-04-22,16.29,16.36,16.27,16.3,613988,14.4259972751009,14.487987441415,14.4082857990111,14.4348530131457,693322.224402683,0.0,1.0
2019-04-23,16.31,16.32,16.25,16.29,424420,14.4437087511906,14.4525644892355,14.3905743229214,14.4259972751009,479259.885341387,0.0,1.0
2019-04-24,16.25,16.31,16.25,16.31,485706,14.3905743229214,14.4437087511906,14.3905743229214,14.4437087511906,548464.732740265,0.0,1.0
2019-04-25,16.22,16.3,16.21,16.27,548262,14.3640071087867,14.4348530131457,14.3551513707419,14.4082857990111,619103.678566138,0.0,1.0
2019-04-26,16.03,16.14,15.9523,16.14,560743,14.1957480859341,14.2931612044278,14.1269390013255,14.2931612044278,633197.365548244,0.0,1.0
2019-04-29,16.04,16.09,16.01,16.06,401158,14.204603823979,14.2488825142034,14.1780366098444,14.2223153000688,452992.170688893,0.0,1.0
2019-04-30,16.09,16.14,16.01,16.11,699357,14.2488825142034,14.2931612044278,14.1780366098444,14.2665939902931,789721.868980481,0.0,1.0
2019-05-01,16.04,16.1,15.95,16.07,824157,14.204603823979,14.2577382522483,14.1249021815751,14.2311710381136,930647.446687954,0.0,1.0
2019-05-02,15.86,15.95,15.79,15.93,608049,14.0452005391713,14.1249021815751,13.9832103728571,14.1071907054854,686615.838136619,0.0,1.0
2019-05-03,15.87,15.97,15.87,15.9,604648,14.0540562772161,14.1426136576649,14.0540562772161,14.0806234913508,682775.390301822,0.0,1.0
2019-05-06,15.92,15.95,15.78,15.8,641013,14.0983349674405,14.1249021815751,13.9743546348123,13.992066110902,723839.161402239,0.0,1.0
2019-05-07,15.72,15.79,15.67,15.76,628706,13.921220206543,13.9832103728571,13.8769415163186,13.9566431587225,709941.957196744,0.0,1.0
2019-05-08,15.74,15.8,15.67,15.71,642954,13.9389316826328,13.992066110902,13.8769415163186,13.9123644684981,726030.960651678,0.0,1.0
2019-05-09,15.66,15.7,15.6,15.69,644834,13.8680857782738,13.9035087304533,13.8149513500045,13.8946529924084,728153.878008169,0.0,1.0
2019-05-10,15.69,15.73,15.65,15.66,1217143,13.8946529924084,13.9300759445879,13.8592300402289,13.8680857782738,1374411.70214427,0.0,1.0
2019-05-13,15.61,15.84,15.59,15.81,457796,13.8238070880494,14.0274890630815,13.8060956119596,14.0009218489469,516948.443687256,0.0,1.0
2019-05-14,15.82,15.88,15.76,15.76,486458,14.0097775869918,14.062912015261,13.9566431587225,13.9566431587225,549313.89968286,0.0,1.0
2019-05-15,15.96,16.0,15.86,15.86,470996,14.13375791962,14.1691808717995,14.0452005391713,14.0452005391713,531854.033637086,0.0,1.0
2019-05-16,16.05,16.11,16.04,16.06,613742,14.2134595620239,14.2665939902931,14.204603823979,14.2223153000688,693044.438408164,0.0,1.0
2019-05-17,15.9,16.02,15.9,16.01,464915,14.0806234913508,14.1868923478893,14.0806234913508,14.1780366098444,524987.299357924,0.0,1.0
2019-05-20,15.97,16.07,15.93,15.99,532133,14.1426136576649,14.2311710381136,14.1071907054854,14.1603251337546,600890.628543348,0.0,1.0
2019-05-21,15.98,16.05,15.95,15.99,362176,14.1514693957098,14.2134595620239,14.1249021815751,14.1603251337546,408973.253459784,0.0,1.0
2019-05-22,15.75,15.95,15.75,15.89,799004,13.9477874206776,14.1249021815751,13.9477874206776,14.0717677533059,902244.393354013,0.0,1.0
2019-05-23,15.42,15.6,15.36,15.57,1013427,13.6555480651968,13.8149513500045,13.6024136369275,13.7883841358699,1144373.28076402,0.0,1.0
2019-05-24,15.63,15.63,15.43,15.49,1414560,13.8415185641391,13.8415185641391,13.6644038032416,13.7175382315109,1597337.22116892,0.0,1.0
2019-05-28,15.76,15.82,15.71,15.8,640965,13.9566431587225,14.0097775869918,13.9123644684981,13.992066110902,723784.959256968,0.0,1.0
2019-05-29,15.7,15.75,15.62,15.75,885299,13.9035087304533,13.9477874206776,13.8326628260943,13.9477874206776,999689.687651013,0.0,1.0
2019-05-30,15.54,15.74,15.52,15.72,846456,13.7618169217353,13.9389316826328,13.7441054456455,13.921220206543,955827.730800923,0.0,1.0
2019-05-31,15.13,15.43,15.12,15.35,2773629,13.3987316618954,13.6644038032416,13.3898759238505,13.5935578988826,3132013.3747692,0.0,1.0
2019-06-03,15.08,15.28,15.07,15.26,1657863,13.354452971671,13.5315677325685,13.3455972336262,13.5138562564788,1872077.73265098,0.0,1.0
2019-06-04,15.17,15.195,15.08,15.1,1112296,13.4341546140749,13.4562939591871,13.354452971671,13.3721644477608,1256017.2786996,0.0,1.0
2019-06-05,14.86,15.09,14.8,15.09,1028595,13.1596267346838,13.3633087097159,13.1064923064145,13.3633087097159,1161501.15867,0.0,1.0
2019-06-06,15.12,15.13,14.86,14.89,1324829,13.3898759238505,13.3987316618954,13.1596267346838,13.1861939488184,1496011.95663952,0.0,1.0
2019-06-07,15.17,15.21,15.03,15.05,1710484,13.4341546140749,13.4695775662544,13.3101742814467,13.3278857575364,1931497.96361688,0.0,1.0
2019-06-10,15.13,15.25,15.1,15.14,884869,13.3987316618954,13.5050005184339,13.3721644477608,13.4075873999403,999204.126766287,0.0,1.0
2019-06-11,15.23,15.27,15.13,15.18,880508,13.4872890423442,13.5227119945237,13.3987316618954,13.4430103521198,994279.636026041,0.0,1.0
2019-06-12,15.02,15.19,15.01,15.13,1619940,13.3013185434018,13.4518660901647,13.2924628053569,13.3987316618954,1829254.65025193,0.0,1.0
2019-06-13,15.21,15.31,15.14,15.3,1740668,13.4695775662544,13.5581349467032,13.4075873999403,13.5492792086583,1965582.07930216,0.0,1.0
2019-06-14,15.27,15.33,15.24,15.28,977063,13.5227119945237,13.5758464227929,13.496144780389,13.5315677325685,1103310.63887496,0.0,1.0
2019-06-17,15.2,15.29,15.18,15.26,997161,13.4607218282095,13.5404234706134,13.4430103521198,13.5138562564788,1126005.52878494,0.0,1.0
2019-06-18,15.38,15.45,15.24,15.24,906110,13.6201251130173,13.6821152793314,13.496144780389,13.496144780389,1023189.70526055,0.0,1.0
2019-06-19,15.35,15.4,15.255,15.29,908167,13.5935578988826,13.637836589107,13.5094283874563,13.5404234706134,1025512.49302774,0.0,1.0
2019-06-20,15.66,15.67,15.55,15.57,1277946,13.8680857782738,13.8769415163186,13.7706726597801,13.7883841358699,1443071.14045635,0.0,1.0
2019-06-21,15.7,15.73,15.65,15.69,1107105,13.9035087304533,13.9300759445879,13.8592300402289,13.8946529924084,1250155.54253069,0.0,1.0
2019-06-24,15.77,15.79,15.67,15.72,656798,13.9654988967674,13.9832103728571,13.8769415163186,13.921220206543,741663.762717242,0.0,1.0
2019-06-25,15.82,15.89,15.8,15.84,803553,14.0097775869918,14.0717677533059,13.992066110902,14.0274890630815,907381.1758299,0.0,1.0
2019-06-26,15.9,16.0,15.88,15.9,958195,14.0806234913508,14.1691808717995,14.062912015261,14.0806234913508,1082004.67893758,0.0,1.0
2019-06-27,15.9,15.94,15.88,15.92,335025,14.0806234913508,14.1160464435303,14.062912015261,14.0983349674405,378314.03582889,0.0,1.0
2019-06-28,15.73,15.98,15.69,15.96,1702088,13.9300759445879,14.1514693957098,13.8946529924084,14.13375791962,1922017.1050397,0.0,1.0
2019-07-01,15.72,15.91,15.64,15.89,891797,13.921220206543,14.0894792293956,13.850374302184,14.0717677533059,1007027.30306723,0.0,1.0
2019-07-02,15.46,15.69,15.43,15.68,1168604,13.6909710173763,13.8946529924084,13.6644038032416,13.8857972543635,1319600.91194921,0.0,1.0
2019-07-03,15.61,15.63,15.53,15.56,439621,13.8238070880494,13.8415185641391,13.7529611836904,13.779528397825,496425.027222246,0.0,1.0
2019-07-05,15.64,15.67,15.59,15.61,570123,13.850374302184,13.8769415163186,13.8060956119596,13.8238070880494,643789.368103501,0.0,1.0
2019-07-08,15.62,15.75,15.6,15.68,495337,13.8326628260943,13.9477874206776,13.8149513500045,13.8857972543635,559340.16734684,0.0,1.0
2019-07-09,15.67,15.67,15.56,15.6,444729,13.8769415163186,13.8769415163186,13.779528397825,13.8149513500045,502193.038848287,0.0,1.0
2019-07-10,16.01,16.04,15.86,15.88,535630,14.1780366098444,14.204603823979,14.0452005391713,14.062912015261,604839.480668693,0.0,1.0
2019-07-11,16.02,16.07,15.97,16.01,561732,14.1868923478893,14.2311710381136,14.1426136576649,14.1780366098444,634314.155583118,0.0,1.0
2019-07-12,16.06,16.09,16.02,16.02,471242,14.2223153000688,14.2488825142034,14.1868923478893,14.1868923478893,532131.819631603,0.0,1.0
2019-07-15,15.89,16.07,15.88,16.07,1103104,14.0717677533059,14.2311710381136,14.062912015261,14.2311710381136,1245637.56787999,0.0,1.0
2019-07-16,15.72,15.95,15.6,15.86,645397,13.921220206543,14.1249021815751,13.8149513500045,14.0452005391713,728789.624003759,0.0,1.0
2019-07-17,15.58,15.79,15.58,15.77,2313628,13.7972398739148,13.9832103728571,13.7972398739148,13.9654988967674,2612575.0200335,0.0,1.0
2019-07-18,15.47,15.56,15.32,15.56,832794,13.6998267554211,13.779528397825,13.566990684748,13.779528397825,940400.445202856,0.0,1.0
2019-07-19,15.56,15.57,15.42,15.48,628776,13.779528397825,13.7883841358699,13.6555480651968,13.708682493466,710021.001991933,0.0,1.0
2019-07-22,15.51,15.55,15.46,15.5,3117675,13.7352497076006,13.7706726597801,13.6909710173763,13.7263939695558,3520514.02627518,0.0,1.0
2019-07-23,15.61,15.61,15.43,15.48,807139,13.8238070880494,13.8238070880494,13.6644038032416,13.708682493466,911430.527766272,0.0,1.0
2019-07-24,15.54,15.73,15.48,15.64,1001805,13.7618169217353,13.9300759445879,13.708682493466,13.850374302184,1131249.58634001,0.0,1.0
2019-07-25,15.48,15.62,15.48,15.58,442557,13.708682493466,13.8326628260943,13.708682493466,13.7972398739148,499740.391774724,0.0,1.0
2019-07-26,15.5,15.53,15.46,15.49,472703,13.7263939695558,13.7529611836904,13.6909710173763,13.7175382315109,533781.597428323,0.0,1.0
2019-07-29,15.56,15.57,15.48,15.56,1125968,13.779528397825,13.7883841358699,13.708682493466,13.779528397825,1271455.85641127,0.0,1.0
2019-07-30,15.65,15.67,15.55,15.58,705061,13.8592300402289,13.8769415163186,13.7706726597801,13.7972398739148,796162.890576983,0.0,1.0
2019-07-31,15.55,15.71,15.54,15.68,882496,13.7706726597801,13.9123644684981,13.7618169217353,13.8857972543635,996524.5082094,0.0,1.0
2019-08-01,15.12,15.45,15.01,15.45,1597076,13.3898759238505,13.6821152793314,13.2924628053569,13.6821152793314,1803436.36172066,0.0,1.0
2019-08-02,15.14,15.27,15.14,15.25,1219635,13.4075873999403,13.5227119945237,13.4075873999403,13.5050005184339,1377225.69685298,0.0,1.0
2019-08-05,15.01,15.1,14.97,14.98,1871421,13.2924628053569,13.3721644477608,13.2570398531774,13.2658955912223,2113229.85223473,0.0,1.0
2019-08-06,14.93,15.06,14.89,15.05,622257,13.2216169009979,13.3367414955813,13.1861939488184,13.3278857575364,702659.673137165,0.0,1.0
2019-08-07,14.74,14.78,14.59,14.78,2411590,13.0533578781453,13.0887808303248,12.9205218074722,13.0887808303248,2723194.82326571,0.0,1.0
2019-08-08,14.82,14.86,14.7,14.74,773541,13.1242037825043,13.1596267346838,13.0179349259658,13.0533578781453,873491.284498519,0.0,1.0
2019-08-09,14.95,15.01,14.93,14.95,787156,13.2393283770877,13.2924628053569,13.2216169009979,13.2393283770877,888865.497162677,0.0,1.0
2019-08-12,14.84,14.98,14.84,14.95,917758,13.141915258594,13.2658955912223,13.141915258594,13.2393283770877,1036342.75917992,0.0,1.0
2019-08-13,15.19,15.23,14.84,14.87,838427,13.4518660901647,13.4872890423442,13.141915258594,13.1684824727287,946761.292792803,0.0,1.0
2019-08-14,14.96,15.03,14.86,15.0,1046479,13.2481841151325,13.3101742814467,13.1596267346838,13.283607067312,1181695.97462931,0.0,1.0
2019-08-15,14.84,14.92,14.81,14.87,827832,13.141915258594,13.212761162953,13.1153480444594,13.1684824727287,934797.298435352,0.0,1.0
2019-08-16,14.83,14.91,14.83,14.84,1365784,13.1330595205492,13.2039054249082,13.1330595205492,13.141915258594,1542258.80788158,0.0,1.0
2019-08-19,14.9,14.93,14.85,14.9,767091,13.1950496868633,13.2216169009979,13.1507709966389,13.1950496868633,866207.87122758,0.0,1.0
2019-08-20,14.94,14.97,14.84,14.91,435461,13.2304726390428,13.2570398531774,13.141915258594,13.2039054249082,491727.50796533,0.0,1.0
2019-08-21,14.99,15.11,14.97,15.08,645714,13.2747513292672,13.3810201858057,13.2570398531774,13.354452971671,729147.584004824,0.0,1.0
2019-08-22,14.92,15.03,14.9,14.99,721878,13.212761162953,13.3101742814467,13.1950496868633,13.2747513292672,815152.83801534,0.0,1.0
2019-08-23,14.81,14.92,14.75,14.78,1450946,13.1153480444594,13.212761162953,13.0622136161902,13.0887808303248,1638424.70570789,0.0,1.0
2019-08-26,14.8,14.97,14.78,14.95,640695,13.1064923064145,13.2570398531774,13.0887808303248,13.2393283770877,723480.072189814,0.0,1.0
2019-08-27,14.9,14.92,14.8,14.83,661396,13.1950496868633,13.212761162953,13.1064923064145,13.1330595205492,746855.876549766,0.0,1.0
2019-08-28,15.03,15.07,14.99,15.02,798108,13.3101742814467,13.3455972336262,13.2747513292672,13.3013185434018,901232.619975596,0.0,1.0
2019-08-29,15.07,15.09,14.99,15.03,649420,13.3455972336262,13.3633087097159,13.2747513292672,13.3101742814467,733332.441304374,0.0,1.0
2019-08-30,14.83,15.03,14.81,15.02,1565282,13.1330595205492,13.3101742814467,13.1153480444594,13.3013185434018,1767534.21574604,0.0,1.0
2019-09-03,14.75,14.78,14.64,14.67,1240218,13.0622136161902,13.0887808303248,12.9648004976965,12.9913677118312,1400468.25427247,0.0,1.0
2019-09-04,15.1,15.14,14.94,14.95,406970,13.3721644477608,13.4075873999403,13.2304726390428,13.2393283770877,459555.147112256,0.0,1.0
2019-09-05,15.08,15.23,15.07,15.16,812976,13.354452971671,13.4872890423442,13.3455972336262,13.42529887603,918021.734473635,0.0,1.0
2019-09-06,15.12,15.18,14.95,14.98,849439,13.3898759238505,13.4430103521198,13.2393283770877,13.2658955912223,959196.168287317,0.0,1.0
2019-09-09,15.26,15.29,15.18,15.2,761474,13.5138562564788,13.5404234706134,13.4430103521198,13.4607218282095,859865.091019383,0.0,1.0
2019-09-10,15.28,15.4,15.26,15.29,1201406,13.5315677325685,13.637836589107,13.5138562564788,13.5404234706134,1356641.30297454,0.0,1.0
2019-09-11,15.17,15.36,15.09,15.31,1947751,13.4341546140749,13.6024136369275,13.3633087097159,13.5581349467032,2199422.55533097,0.0,1.0
2019-09-12,15.11,15.13,14.96,14.96,920039,13.3810201858057,13.3987316618954,13.2481841151325,13.2481841151325,1038918.4902917,0.0,1.0
2019-09-13,15.11,15.17,15.08,15.14,727603,13.3810201858057,13.4341546140749,13.354452971671,13.4075873999403,821617.573050393,0.0,1.0
2019-09-16,15.78,15.95,15.66,15.68,1777089,13.9743546348123,14.1249021815751,13.8680857782738,13.8857972543635,2006709.08623872,0.0,1.0
2019-09-17,15.48,15.79,15.42,15.78,2666991,13.708682493466,13.9832103728571,13.6555480651968,13.9743546348123,3011596.53377907,0.0,1.0
2019-09-18,15.38,15.49,15.35,15.43,1534068,13.6201251130173,13.7175382315109,13.5935578988826,13.6644038032416,1732287.01236014,0.0,1.0
2019-09-19,15.46,15.53,15.44,15.51,520702,13.6909710173763,13.7529611836904,13.6732595412865,13.7352497076006,587982.613489068,0.0,1.0
2019-09-20,15.48,15.52,15.41,15.48,532035,13.708682493466,13.7441054456455,13.6466923271519,13.708682493466,600779.965830086,0.0,1.0
2019-09-23,15.52,15.54,15.45,15.48,510988,13.7441054456455,13.7618169217353,13.6821152793314,13.708682493466,577013.454339628,0.0,1.0
2019-09-24,15.34,15.47,15.32,15.47,738977,13.5847021608378,13.6998267554211,13.566990684748,13.6998267554211,834461.223057163,0.0,1.0
2019-09-25,15.25,15.28,15.17,15.18,669253,13.5050005184339,13.5315677325685,13.4341546140749,13.4430103521198,755728.090203994,0.0,1.0
2019-09-26,15.25,15.29,15.14,15.22,534880,13.5050005184339,13.5404234706134,13.4075873999403,13.4784333042993,603992.572148817,0.0,1.0
2019-09-27,15.19,15.25,15.11,15.11,631322,13.4518660901647,13.5050005184339,13.3810201858057,13.3810201858057,712895.974114071,0.0,1.0
2019-09-30,15.04,15.17,15.0,15.1,861452,13.3190300194915,13.4341546140749,13.283607067312,13.3721644477608,972761.384353021,0.0,1.0
2019-10-01,15.03,15.09,14.97,15.06,967356,13.3101742814467,13.3633087097159,13.2570398531774,13.3367414955813,1092349.38420504,0.0,1.0
2019-10-02,14.9,15.03,14.84,15.03,973674,13.1950496868633,13.3101742814467,13.141915258594,13.3101742814467,1099483.74157648,0.0,1.0
2019-10-03,14.88,14.93,14.73,14.8,794603,13.1773382107735,13.2216169009979,13.0445021401004,13.1064923064145,897274.734159378,0.0,1.0
2019-10-04,15.0,15.02,14.91,14.98,2194210,13.283607067312,13.3013185434018,13.2039054249082,13.2658955912223,2477726.85786468,0.0,1.0
2019-10-07,14.98,15.08,14.96,15.01,946075,13.2658955912223,13.354452971671,13.2481841151325,13.2924628053569,1068318.63725638,0.0,1.0
2019-10-08,14.97,15.03,14.89,14.91,2715446,13.2570398531774,13.3101742814467,13.1861939488184,13.2039054249082,3066312.4702199,0.0,1.0
2019-10-09,15.01,15.14,15.0,15.11,913416,13.2924628053569,13.4075873999403,13.283607067312,13.3810201858057,1031439.72345551,0.0,1.0
2019-10-10,15.11,15.12,15.05,15.11,655897,13.3810201858057,13.3898759238505,13.3278857575364,13.3810201858057,740646.343282028,0.0,1.0
2019-10-11,15.29,15.32,15.17,15.17,1416897,13.5404234706134,13.566990684748,13.4341546140749,13.4341546140749,1599976.18811685,0.0,1.0
2019-10-14,15.22,15.23,15.12,15.19,506414,13.4784333042993,13.4872890423442,13.3898759238505,13.4518660901647,571848.441579739,0.0,1.0
2019-10-15,15.18,15.25,15.14,15.2,1054799,13.4430103521198,13.5050005184339,13.4075873999403,13.4607218282095,1191091.01314313,0.0,1.0
2019-10-16,15.2,15.26,15.14,15.14,599184,13.4607218282095,13.5138562564788,13.4075873999403,13.4075873999403,676605.379431681,0.0,1.0
2019-10-17,15.26,15.29,15.16,15.19,1415659,13.5138562564788,13.5404234706134,13.42529887603,13.4518660901647,1598578.22445337,0.0,1.0
2019-10-18,15.25,15.33,15.22,15.3,1001222,13.5050005184339,13.5758464227929,13.4784333042993,13.5492792086583,1130591.25611723,0.0,1.0
2019-10-21,15.23,15.24,15.16,15.18,726291,13.4872890423442,13.496144780389,13.42529887603,13.4430103521198,820136.047746289,0.0,1.0
2019-10-22,15.25,15.36,15.22,15.3,2162358,13.5050005184339,13.6024136369275,13.4784333042993,13.5492792086583,2441759.21763119,0.0,1.0
2019-10-23,15.44,15.46,15.23,15.23,843652,13.6732595412865,13.6909710173763,13.4872890423442,13.4872890423442,952661.422147948,0.0,1.0
2019-10-24,15.52,15.56,15.48,15.49,626799,13.7441054456455,13.779528397825,13.708682493466,13.7175382315109,707788.551133538,0.0,1.0
2019-10-25,15.61,15.61,15.47,15.54,525285,13.8238070880494,13.8238070880494,13.6998267554211,13.7618169217353,593157.789151195,0.0,1.0
2019-10-28,15.55,15.64,15.51,15.63,538119,13.7706726597801,13.850374302184,13.7352497076006,13.8415185641391,607650.087743326,0.0,1.0
2019-10-29,15.52,15.59,15.44,15.44,549913,13.7441054456455,13.8060956119596,13.6732595412865,13.6732595412865,620968.006521225,0.0,1.0
2019-10-30,15.42,15.53,15.37,15.52,971215,13.6555480651968,13.7529611836904,13.6112693749724,13.7441054456455,1096707.01084264,0.0,1.0
2019-10-31,15.33,15.38,15.26,15.38,761881,13.5758464227929,13.6201251130173,13.5138562564788,13.6201251130173,860324.680042837,0.0,1.0
2019-11-01,15.61,15.65,15.42,15.42,1221494,13.8238070880494,13.8592300402289,13.6555480651968,13.6555480651968,1379324.90077091,0.0,1.0
2019-11-04,15.71,15.78,15.69,15.74,687591,13.9123644684981,13.9743546348123,13.8946529924084,13.9389316826328,776435.56812066,0.0,1.0
2019-11-05,15.75,15.79,15.72,15.76,455814,13.9477874206776,13.9832103728571,13.921220206543,13.9566431587225,514710.346772064,0.0,1.0
2019-11-06,15.58,15.77,15.55,15.71,669344,13.7972398739148,13.9654988967674,13.7706726597801,13.9123644684981,755830.848437737,0.0,1.0
2019-11-07,15.57,15.66,15.55,15.64,809374,13.7883841358699,13.8680857782738,13.7706726597801,13.850374302184,913954.315155505,0.0,1.0
2019-11-08,15.61,15.61,15.36,15.43,954353,13.8238070880494,13.8238070880494,13.6024136369275,13.6644038032416,1077666.2488931,0.0,1.0
2019-11-11,15.51,15.59,15.46,15.46,612648,13.7352497076006,13.8060956119596,13.6909710173763,13.6909710173763,691809.081180507,0.0,1.0
2019-11-12,15.52,15.57,15.47,15.54,450347,13.7441054456455,13.7883841358699,13.6998267554211,13.7618169217353,508536.948267843,0.0,1.0
2019-11-13,15.55,15.57,15.44,15.46,5073751,13.7706726597801,13.7883841358699,13.6732595412865,13.6909710173763,5729337.26617679,0.0,1.0
2019-11-14,15.5,15.61,15.47,15.59,869147,13.7263939695558,13.8238070880494,13.6998267554211,13.8060956119596,981450.665766951,0.0,1.0
2019-11-15,15.58,15.64,15.48,15.48,2619506,13.7972398739148,13.850374302184,13.708682493466,13.708682493466,2957975.93235727,0.0,1.0
2019-11-18,15.42,15.51,15.39,15.49,688718,13.6555480651968,13.7352497076006,13.6289808510621,13.7175382315109,777708.18932319,0.0,1.0
2019-11-19,15.28,15.37,15.26,15.35,548992,13.5315677325685,13.6112693749724,13.5138562564788,13.5935578988826,619928.002858817,0.0,1.0
2019-11-20,15.48,15.52,15.33,15.36,1007385,13.708682493466,13.7441054456455,13.5758464227929,13.6024136369275,1137550.5857279,0.0,1.0
2019-11-21,15.62,15.65,15.53,15.53,598072,13.8326628260943,13.8592300402289,13.7529611836904,13.7529611836904,675349.696399541,0.0,1.0
2019-11-22,15.61,15.69,15.55,15.65,846770,13.8238070880494,13.8946529924084,13.7706726597801,13.8592300402289,956182.303167913,0.0,1.0
2019-11-25,15.61,15.63,15.53,15.55,474238,13.8238070880494,13.8415185641391,13.7529611836904,13.7706726597801,535514.936865672,0.0,1.0
2019-11-26,15.7,15.71,15.61,15.64,481609,13.9035087304533,13.9123644684981,13.8238070880494,13.850374302184,543838.353799018,0.0,1.0
2019-11-27,15.62,15.69,15.57,15.68,583619,13.8326628260943,13.8946529924084,13.7883841358699,13.8857972543635,659029.204615838,0.0,1.0
2019-11-29,15.31,15.48,15.3,15.48,546176,13.5581349467032,13.708682493466,13.5492792086583,13.708682493466,616748.143669517,0.0,1.0
2019-12-02,15.29,15.41,15.27,15.39,1310076,13.5404234706134,13.6466923271519,13.5227119945237,13.6289808510621,1479352.70144786,0.0,1.0
2019-12-03,15.3,15.36,15.23,15.27,1801084,13.5492792086583,13.6024136369275,13.4872890423442,13.5227119945237,2033804.51281797,0.0,1.0
2019-12-04,15.54,15.56,15.46,15.48,991195,13.7618169217353,13.779528397825,13.6909710173763,13.708682493466,1119268.65381215,0.0,1.0
2019-12-05,15.57,15.62,15.52,15.58,1011815,13.7883841358699,13.8326628260943,13.7441054456455,13.7972398739148,1142552.99205196,0.0,1.0
2019-12-06,15.67,15.72,15.54,15.54,1487900,13.8769415163186,13.921220206543,13.7618169217353,13.7618169217353,1680153.58229926,0.0,1.0
2019-12-09,15.65,15.69,15.62,15.64,659836,13.8592300402289,13.8946529924084,13.8326628260943,13.850374302184,745094.306828422,0.0,1.0
2019-12-10,15.72,15.75,15.65,15.66,565345,13.921220206543,13.9477874206776,13.8592300402289,13.8680857782738,638393.996226206,0.0,1.0
2019-12-11,15.65,15.71,15.56,15.7,861656,13.8592300402289,13.9123644684981,13.779528397825,13.9035087304533,972991.743470425,0.0,1.0
2019-12-12,15.79,15.81,15.66,15.66,1424226,13.9832103728571,14.0009218489469,13.8680857782738,13.8680857782738,1608252.17817309,0.0,1.0
2019-12-13,15.87,15.98,15.78,15.8,1167629,14.0540562772161,14.1514693957098,13.9743546348123,13.992066110902,1318499.93087338,0.0,1.0
2019-12-16,15.98,16.02,15.96,15.97,1753308,14.1514693957098,14.1868923478893,14.13375791962,14.1426136576649,1979855.31089047,0.0,1.0
2019-12-17,16.05,16.07,16.0,16.0,834891,14.2134595620239,14.2311710381136,14.1691808717995,14.1691808717995,942768.401424426,0.0,1.0
2019-12-18,16.06,16.1,16.0,16.09,1239449,14.2223153000688,14.2577382522483,14.1691808717995,14.2488825142034,1399599.89073676,0.0,1.0
2019-12-19,16.13,16.15,16.07,16.08,961303,14.2843054663829,14.3020169424726,14.2311710381136,14.2400267761585,1085514.26784395,0.0,1.0
2019-12-20,16.11,16.15,16.05,16.1,1043075,14.2665939902931,14.3020169424726,14.2134595620239,14.2577382522483,1177852.13916043,0.0,1.0
2019-12-23,15.86,15.87,15.79,15.82,837521,14.2701362855111,14.2791338493733,14.2071533384754,14.2341460300621,930830.848019771,0.254,1.0
2019-12-24,15.93,15.95,15.86,15.86,466153,14.3331192325467,14.3511143602712,14.2701362855111,14.2701362855111,518088.01486406,0.0,1.0
2019-12-26,16.05,16.05,15.97,15.97,679206,14.4410899988936,14.4410899988936,14.3691094879957,14.3691094879957,754877.665109434,0.0,1.0
2019-12-27,16.08,16.09,16.02,16.06,1250014,14.4680826904803,14.4770802543426,14.4140973073069,14.4500875627559,1389280.49763121,0.0,1.0
2019-12-30,16.05,16.18,15.98,16.16,976284,14.4410899988936,14.5580583291027,14.3781070518579,14.5400632013782,1085053.70447802,0.0,1.0
2019-12-31,15.95,16.05,15.91,15.95,806115,14.3511143602712,14.4410899988936,14.3151241048223,14.3511143602712,895925.844308931,0.0,1.0
2020-01-02,15.97,16.01,15.92,15.97,3026853,14.3691094879957,14.4050997434447,14.3241216686845,14.3691094879957,3364080.59597454,0.0,1.0
2020-01-03,16.16,16.25,16.12,16.23,3210104,14.5400632013782,14.6210412761384,14.5040729459293,14.6030461484139,3567747.94727735,0.0,1.0
2020-01-06,16.19,16.3,16.17,16.28,3232091,14.567055892965,14.6660290954496,14.5490607652405,14.6480339677251,3592184.56182838,0.0,1.0
2020-01-07,16.18,16.22,16.12,16.16,1924571,14.5580583291027,14.5940485845517,14.5040729459293,14.5400632013782,2138991.20858374,0.0,1.0
2020-01-08,15.94,16.18,15.79,16.17,2340198,14.342116796409,14.5580583291027,14.2071533384754,14.5490607652405,2600924.02324739,0.0,1.0
2020-01-09,15.87,15.89,15.77,15.85,1077867,14.2791338493733,14.2971289770978,14.1891582107509,14.2611387216488,1197954.26462444,0.0,1.0
2020-01-10,15.87,15.9,15.81,15.86,1877826,14.2791338493733,14.30612654096,14.2251484661999,14.2701362855111,2087038.25696738,0.0,1.0
2020-01-13,15.75,15.81,15.71,15.81,1264450,14.1711630830264,14.2251484661999,14.1351728275775,14.2251484661999,1405324.84054562,0.0,1.0
2020-01-14,15.82,15.84,15.78,15.82,1201170,14.2341460300621,14.2521411577866,14.1981557746132,14.2341460300621,1334994.69233119,0.0,1.0
2020-01-15,15.74,15.78,15.66,15.78,669767,14.1621655191642,14.1981557746132,14.0901850082663,14.1981557746132,744387.047710636,0.0,1.0
2020-01-16,15.72,15.77,15.68,15.75,1652337,14.1441703914397,14.1891582107509,14.1081801359908,14.1711630830264,1836427.08770819,0.0,1.0
2020-01-17,15.77,15.77,15.68,15.73,855363,14.1891582107509,14.1891582107509,14.1081801359908,14.153167955302,950660.660036868,0.0,1.0
2020-01-21,15.68,15.73,15.67,15.69,991486,14.1081801359908,14.153167955302,14.0991825721285,14.117177699853,1101949.38894634,0.0,1.0
2020-01-22,15.47,15.6,15.44,15.6,672568,13.9192312948838,14.0361996250929,13.892238603297,14.0361996250929,747500.112583398,0.0,1.0
2020-01-23,15.34,15.36,15.23,15.31,1331580,13.8022629646746,13.8202580923991,13.70328976219,13.7752702730879,1479933.92476866,0.0,1.0
2020-01-24,15.11,15.19,15.06,15.19,1368813,13.5953189958431,13.6672995067411,13.550331176532,13.6672995067411,1521315.12591385,0.0,1.0
2020-01-27,14.83,14.91,14.77,14.84,2608412,13.3433872077005,13.4153677185984,13.289401824527,13.3523847715627,2899020.26808276,0.0,1.0
2020-01-28,14.9,14.97,14.81,14.84,1163348,13.4063701547361,13.4693531017718,13.325392079976,13.3523847715627,1292958.86954728,0.0,1.0
2020-01-29,14.83,14.91,14.8,14.91,816546,13.3433872077005,13.4153677185984,13.3163945161137,13.4153677185984,907518.982362413,0.0,1.0
2020-01-30,14.7,14.72,14.56,14.67,1848969,13.2264188774913,13.2444140052158,13.10045298342,13.1994261859046,2054966.24231784,0.0,1.0
2020-01-31,14.58,14.67,14.5,14.57,1786445,13.1184481111445,13.1994261859046,13.0464676002466,13.1094505472822,1985476.32153782,0.0,1.0
2020-02-03,14.31,14.53,14.3,14.46,3465520,12.875513886864,13.0734602918333,12.8665163230018,13.0104773447976,3851620.3419729,0.0,1.0
2020-02-04,14.33,14.47,14.32,14.46,1563067,12.8935090145885,13.0194749086599,12.8845114507263,13.0104773447976,1737211.3429057,0.0,1.0
2020-02-05,14.55,14.63,14.5,14.54,2575069,13.0914554195578,13.1634359304557,13.0464676002466,13.0824578556955,2861962.45942421,0.0,1.0
2020-02-06,14.61,14.61,14.48,14.53,2496473,13.1454408027312,13.1454408027312,13.0284724725221,13.0734602918333,2774609.92577913,0.0,1.0
2020-02-07,14.53,14.58,14.5,14.52,943003,13.0734602918333,13.1184481111445,13.0464676002466,13.064462727971,1048064.80336038,0.0,1.0
2020-02-10,14.4,14.47,14.38,14.42,592932,12.9564919616242,13.0194749086599,12.9384968338997,12.9744870893487,658991.710510016,0.0,1.0
2020-02-11,14.45,14.51,14.43,14.5,1181901,13.0014797809354,13.0554651641088,12.9834846532109,13.0464676002466,1313578.89546103,0.0,1.0
2020-02-12,14.65,14.67,14.59,14.65,1150324,13.1814310581802,13.1994261859046,13.1274456750067,13.1814310581802,1278483.84030668,0.0,1.0
2020-02-13,14.66,14.72,14.62,14.67,759099,13.1904286220424,13.2444140052158,13.1544383665934,13.1994261859046,843671.700054042,0.0,1.0
2020-02-14,14.65,14.71,14.6,14.68,1613601,13.1814310581802,13.2354164413536,13.136443238869,13.2084237497669,1793375.4344017,0.0,1.0
2020-02-18,14.76,14.78,14.65,14.65,946566,13.2804042606648,13.2983993883893,13.1814310581802,13.1814310581802,1052024.76413927,0.0,1.0
2020-02-19,14.9,14.91,14.77,14.82,555592,13.4063701547361,13.4153677185984,13.289401824527,13.3343896438382,617491.588286147,0.0,1.0
2020-02-20,14.84,14.96,14.82,14.91,961262,13.3523847715627,13.4603555379096,13.3343896438382,13.4153677185984,1068358.07416075,0.0,1.0
2020-02-21,14.78,14.79,14.71,14.76,667794,13.2983993883893,13.3073969522515,13.2354164413536,13.2804042606648,742194.231932709,0.0,1.0
2020-02-24,14.5,14.53,14.4,14.48,769675,13.0464676002466,13.0734602918333,12.9564919616242,13.0284724725221,855425.992840319,0.0,1.0
2020-02-25,14.23,14.48,14.23,14.47,1375486,12.8035333759661,13.0284724725221,12.8035333759661,13.0194749086599,1528731.57785814,0.0,1.0
2020-02-26,14.09,14.3,14.06,14.19,1026961,12.6775674818948,12.8665163230018,12.6505747903081,12.7675431205172,1141376.72788292,0.0,1.0
2020-02-27,13.85,13.95,13.74,13.82,1869490,12.461625949201,12.5516015878234,12.3626527467164,12.4346332576143,2077773.52694976,0.0,1.0
2020-02-28,13.61,13.67,13.46,13.62,1348581,12.2456844165073,12.2996697996807,12.1107209585737,12.2546819803695,1498829.03933555,0.0,1.0
2020-03-02,13.92,13.93,13.67,13.73,3027686,12.5246088962367,12.5336064600989,12.2996697996807,12.3536551828542,3365006.40212913,0.0,1.0
2020-03-03,13.95,14.12,13.85,13.96,1575783,12.5516015878234,12.7045601734815,12.461625949201,12.5605991516857,1751344.0572656,0.0,1.0
2020-03-04,13.96,14.08,13.89,14.05,1332679,12.5605991516857,12.6685699180325,12.49761620465,12.6415772264458,1481155.36650202,0.0,1.0
2020-03-05,13.81,13.97,13.76,13.94,1889389,12.4256356937521,12.5695967155479,12.3806478744409,12.5426040239612,2099889.51334859,0.0,1.0
2020-03-06,13.36,13.61,13.29,13.58,3232400,12.0207453199513,12.2456844165073,11.9577623729156,12.2186917249206,3592527.98812104,0.0,1.0
2020-03-09,12.32,12.56,12.26,12.32,2586675,11.0849986782785,11.3009402109722,11.031013295105,11.0849986782785,2874861.50651928,0.0,1.0
2020-03-10,12.71,12.76,12.54,12.67,4185732,11.4359036689058,11.480891488217,11.2829450832477,11.3999134134568,4652072.56551596,0.0,1.0
2020-03-11,12.48,12.69,12.47,12.65,2488249,11.2289597000743,11.4179085411813,11.2199621362121,11.3819182857324,2765469.67389994,0.0,1.0
2020-03-12,11.98,12.26,11.51,12.01,4191749,10.7790815069623,11.031013295105,10.3561960054371,10.8060741985491,4658759.93122089,0.0,1.0
2020-03-13,12.11,12.3,11.94,12.27,4491603,10.8960498371714,11.067003550554,10.7430912515134,11.0400108589673,4992021.25016348,0.0,1.0
2020-03-16,11.38,11.57,11.2,11.36,3096163,10.239227675228,10.4101813886105,10.0772715257077,10.2212325475035,3441112.55824922,0.0,1.0
2020-03-17,11.2,11.47,11.18,11.37,5484506,10.0772715257077,10.3202057499881,10.0592763979832,10.2302301113658,6095545.50984337,0.0,1.0
2020-03-18,10.83,11.02,10.41,10.93,3813978,9.74436166280485,9.91531537618739,9.36646398059081,9.83433730142724,4238900.72734744,0.0,1.0
2020-03-19,11.06,11.2,10.72,10.78,2311072,9.95130563163635,10.0772715257077,9.64538846032022,9.69937384349366,2568553.03878321,0.0,1.0
2020-03-20,10.94,11.32,10.86,11.32,1956738,9.84333486528948,10.1852422920546,9.77135435439157,10.1852422920546,2174741.99678875,0.0,1.0
2020-03-23,11.07,11.11,10.82,10.82,2089638,9.96030319549859,9.99629345094754,9.73536409894261,9.73536409894261,2322448.64498244,0.0,1.0
2020-03-24,11.31,11.4,11.22,11.3,1040429,10.1762447281923,10.2572228029525,10.0952666534322,10.1672471643301,1156345.22402945,0.0,1.0
2020-03-25,11.5,11.61,11.3,11.35,1486904,10.3471984415749,10.4461716440595,10.1672471643301,10.2122349836413,1652562.87453567,0.0,1.0
2020-03-26,11.46,11.59,11.33,11.47,1839217,10.3112081861259,10.428176516335,10.1942398559168,10.3202057499881,2044127.75297859,0.0,1.0
2020-03-27,11.42,11.49,11.28,11.28,1420293,10.275217930677,10.3382008777126,10.1492520366056,10.1492520366056,1578530.61311482,0.0,1.0
2020-03-30,11.39,11.4,11.18,11.33,1668076,10.2482252390902,10.2572228029525,10.0592763979832,10.1942398559168,1853919.60039382,0.0,1.0
2020-03-31,11.25,11.49,11.22,11.49,1218382,10.1222593450189,10.3382008777126,10.0952666534322,10.3382008777126,1354124.3148196,0.0,1.0
2020-04-01,10.93,11.12,10.91,11.11,1466381,9.83433730142724,10.0052910148098,9.81634217370276,9.99629345094754,1629753.36707985,0.0,1.0
2020-04-02,11.14,11.5,10.95,11.05,1624104,10.0232861425343,10.3471984415749,9.85233242915172,9.94230806777411,1805048.59411561,0.0,1.0
2020-04-03,11.42,11.45,11.22,11.38,960922,10.275217930677,10.3022106222637,10.0952666534322,10.239227675228,1067980.19409764,0.0,1.0
2020-04-06,11.48,11.54,11.35,11.43,1157228,10.3292033138504,10.3831886970238,10.2122349836413,10.2842154945392,1286157.0284115,0.0,1.0
2020-04-07,11.56,11.64,11.44,11.63,1923510,10.4011838247483,10.4731643356462,10.2932130584014,10.464166771784,2137812.00050448,0.0,1.0
2020-04-08,11.53,11.62,11.4,11.55,1357052,10.3741911331616,10.4551692079217,10.2572228029525,10.3921862608861,1508243.80996647,0.0,1.0
2020-04-09,11.56,11.84,11.47,11.55,1923469,10.4011838247483,10.653115612891,10.3202057499881,10.3921862608861,2137766.43261452,0.0,1.0
2020-04-13,11.76,11.77,11.6,11.65,1350832,10.5811351019931,10.5901326658553,10.4371740801973,10.4821618995085,1501330.82763566,0.0,1.0
2020-04-14,11.66,11.75,11.6,11.75,1098045,10.4911594633707,10.5721375381308,10.4371740801973,10.5721375381308,1220380.33495742,0.0,1.0
2020-04-15,11.42,11.5,11.35,11.47,1272222,10.275217930677,10.3471984415749,10.2122349836413,10.3202057499881,1413962.73422327,0.0,1.0
2020-04-16,11.39,11.49,11.29,11.45,1522359,10.2482252390902,10.3382008777126,10.1582496004678,10.3022106222637,1691967.98523325,0.0,1.0
2020-04-17,11.44,11.47,11.37,11.39,1055381,10.2932130584014,10.3202057499881,10.2302301113658,10.2482252390902,1172963.0555102,0.0,1.0
2020-04-20,11.25,11.39,11.22,11.23,2004244,10.1222593450189,10.2482252390902,10.0952666534322,10.1042642172944,2227540.73289928,0.0,1.0
2020-04-21,10.72,10.9,10.48,10.9,3327766,9.64538846032022,9.80734460984053,9.42944692762649,9.80734460984053,3698518.90017249,0.0,1.0
2020-04-22,10.87,10.99,10.76,10.89,1321559,9.78035191825381,9.88832268460068,9.68137871576918,9.79834704597829,1468796.46561479,0.0,1.0
2020-04-23,10.84,11.09,10.75,11.0,1131951,9.75335922666709,9.97829832322307,9.67238115190694,9.89732024846291,1258063.86854399,0.0,1.0
2020-04-24,10.7,10.83,10.63,10.83,941325,9.62739333259574,9.74436166280485,9.56441038556007,9.74436166280485,1046199.85410779,0.0,1.0
2020-04-27,10.5,10.57,10.46,10.55,971242,9.44744205535097,9.51042500238664,9.41145179990201,9.49242987466216,1079449.96542465,0.0,1.0
2020-04-28,10.51,10.59,10.5,10.55,956779,9.4564396192132,9.52842013011112,9.44744205535097,9.49242987466216,1063375.61438759,0.0,1.0
2020-04-29,10.7,10.76,10.65,10.72,802887,9.62739333259574,9.68137871576918,9.58240551328455,9.64538846032022,892338.20653339,0.0,1.0
2020-04-30,10.9,10.96,10.66,10.81,1439640,9.80734460984053,9.86132999301396,9.59140307714679,9.72636653508038,1600033.10011711,0.0,1.0
2020-05-01,10.76,10.83,10.7,10.81,1999806,9.68137871576918,9.74436166280485,9.62739333259574,9.72636653508038,2222608.28666389,0.0,1.0
2020-05-04,10.89,10.89,10.66,10.74,840894,9.79834704597829,9.79834704597829,9.59140307714679,9.6633835880447,934579.640528104,0.0,1.0
2020-05-05,11.17,11.19,11.03,11.04,931885,10.050278834121,10.0682739618455,9.92431294004963,9.93331050391187,1035708.12529704,0.0,1.0
2020-05-06,10.95,11.11,10.86,11.11,880900,9.85233242915172,9.99629345094754,9.77135435439157,9.99629345094754,979042.787011451,0.0,1.0
2020-05-07,11.02,11.21,11.0,11.16,530540,9.91531537618739,10.0862690895699,9.89732024846291,10.0412812702587,589648.496107453,0.0,1.0
2020-05-08,11.25,11.25,11.07,11.12,1019327,10.1222593450189,10.1222593450189,9.96030319549859,10.0052910148098,1132892.2090544,0.0,1.0
2020-05-11,11.1,11.24,11.04,11.22,1083119,9.9872958870853,10.1132617811567,9.93331050391187,10.0952666534322,1203791.40018737,0.0,1.0
2020-05-12,11.01,11.11,11.0,11.1,1232039,9.90631781232515,9.99629345094754,9.89732024846291,9.9872958870853,1369302.86782473,0.0,1.0
2020-05-13,10.9,11.03,10.87,10.99,571723,9.80734460984053,9.92431294004963,9.78035191825381,9.88832268460068,635419.774456292,0.0,1.0
2020-05-14,11.09,11.12,10.91,10.91,490591,9.97829832322307,10.0052910148098,9.81634217370276,9.81634217370276,545248.700105273,0.0,1.0
2020-05-15,11.2,11.23,11.1,11.21,830162,10.0772715257077,10.1042642172944,9.9872958870853,10.0862690895699,922651.96747758,0.0,1.0
2020-05-18,11.52,11.57,11.43,11.45,1097786,10.3651935692993,10.4101813886105,10.2842154945392,10.3022106222637,1220092.4792623,0.0,1.0
2020-05-19,11.49,11.57,11.45,11.54,411211,10.3382008777126,10.4101813886105,10.3022106222637,10.3831886970238,457024.819491165,0.0,1.0
2020-05-20,11.69,11.71,11.61,11.66,863455,10.5181521549574,10.5361472826819,10.4461716440595,10.4911594633707,959654.205538623,0.0,1.0
2020-05-21,11.64,11.74,11.57,11.72,569951,10.4731643356462,10.5631399742686,10.4101813886105,10.5451448465441,633450.352480377,0.0,1.0
2020-05-22,11.55,11.59,11.42,11.51,768930,10.3921862608861,10.428176516335,10.275217930677,10.3561960054371,854597.990937351,0.0,1.0
2020-05-26,11.67,11.73,11.57,11.67,842287,10.5001570272329,10.5541424104064,10.4101813886105,10.5001570272329,936127.837374863,0.0,1.0
2020-05-27,11.52,11.59,11.44,11.58,467127,10.3651935692993,10.428176516335,10.2932130584014,10.4191789524728,519170.530103644,0.0,1.0
2020-05-28,11.58,11.69,11.5,11.53,678286,10.4191789524728,10.5181521549574,10.3471984415749,10.3741911331616,753855.166115164,0.0,1.0
2020-05-29,11.78,11.84,11.51,11.55,1109348,10.5991302297176,10.653115612891,10.3561960054371,10.3921862608861,1232942.62423155,0.0,1.0
2020-06-01,11.85,11.85,11.72,11.73,970868,10.6621131767532,10.6621131767532,10.5451448465441,10.5541424104064,1079034.29735525,0.0,1.0
2020-06-02,11.98,11.98,11.89,11.93,706360,10.7790815069623,10.7790815069623,10.6981034322022,10.7340936876511,785056.945207641,0.0,1.0
2020-06-03,11.98,12.04,11.87,11.95,862767,10.7790815069623,10.8330668901358,10.6801083044777,10.7520888153756,958889.554116826,0.0,1.0
2020-06-04,12.08,12.14,11.99,11.99,1090584,10.8690571455847,10.9230425287582,10.7880790708246,10.7880790708246,1212088.0903963,0.0,1.0
2020-06-05,12.32,12.34,12.26,12.29,1500372,11.0849986782785,11.1029938060029,11.031013295105,11.0580059866917,1667531.37068219,0.0,1.0
2020-06-08,12.24,12.33,12.21,12.31,1581229,11.0130181673806,11.0939962421407,10.9860254757938,11.0760011144162,1757396.80674688,0.0,1.0
2020-06-09,12.28,12.33,12.15,12.18,646107,11.0490084228295,11.0939962421407,10.9320400926204,10.9590327842071,718091.040966748,0.0,1.0
2020-06-10,12.36,12.44,12.24,12.29,1292027,11.1209889337274,11.1929694446253,11.0130181673806,11.0580059866917,1435974.24789879,0.0,1.0
2020-06-11,11.96,12.15,11.91,12.09,1122908,10.7610863792379,10.9320400926204,10.7160985599267,10.878054709447,1248013.3702775,0.0,1.0
2020-06-12,12.01,12.14,11.95,12.08,693898,10.8060741985491,10.9230425287582,10.7520888153756,10.8690571455847,771206.529483107,0.0,1.0
2020-06-15,12.12,12.15,11.81,11.86,652063,10.9050474010337,10.9320400926204,10.6261229213043,10.6711107406155,724710.61054268,0.0,1.0
2020-06-16,12.22,12.36,12.14,12.28,891904,10.9950230396561,11.1209889337274,10.9230425287582,11.0490084228295,991272.764112452,0.0,1.0
2020-06-17,12.16,12.24,12.13,12.18,540402,10.9410376564826,11.0130181673806,10.9140449648959,10.9590327842071,600609.240761226,0.0,1.0
2020-06-18,12.23,12.25,12.14,12.14,951675,11.0040206035183,11.0220157312428,10.9230425287582,10.9230425287582,1057702.96779331,0.0,1.0
2020-06-19,12.33,12.41,12.2,12.4,1605442,11.0939962421407,11.1659767530386,10.9770279119316,11.1569791891764,1784307.42429928,0.0,1.0
2020-06-22,12.46,12.47,12.35,12.38,939844,11.2109645723498,11.2199621362121,11.1119913698652,11.1389840614519,1044553.85300941,0.0,1.0
2020-06-23,12.4,12.52,12.38,12.48,745941,11.1569791891764,11.2649499555232,11.1389840614519,11.2289597000743,829047.74161211,0.0,1.0
2020-06-24,12.09,12.38,12.06,12.36,1372484,10.878054709447,11.1389840614519,10.8510620178603,11.1209889337274,1525395.11918336,0.0,1.0
2020-06-25,12.2,12.2,12.06,12.07,618878,10.9770279119316,10.9770279119316,10.8510620178603,10.8600595817225,687828.40497227,0.0,1.0
2020-06-26,12.05,12.14,12.0,12.14,738106,10.842064453998,10.9230425287582,10.7970766346868,10.9230425287582,820339.828981581,0.0,1.0
2020-06-29,12.25,12.275,12.12,12.15,790609,11.0220157312428,11.0445096408984,10.9050474010337,10.9320400926204,878692.290607715,0.0,1.0
2020-06-30,12.31,12.39,12.21,12.22,1118190,11.0760011144162,11.1479816253141,10.9860254757938,10.9950230396561,1242769.72869603,0.0,1.0
2020-07-01,12.41,12.42,12.27,12.38,1117575,11.1659767530386,11.1749743169009,11.0400108589673,11.1389840614519,1242086.2103466,0.0,1.0
2020-07-02,12.46,12.53,12.4,12.47,1422038,11.2109645723498,11.2739475193855,11.1569791891764,11.2199621362121,1580470.02696809,0.0,1.0
2020-07-06,12.56,12.61,12.52,12.56,1475460,11.3009402109722,11.3459280302834,11.2649499555232,11.3009402109722,1639843.87617654,0.0,1.0
2020-07-07,12.57,12.63,12.5,12.51,1141960,11.3099377748344,11.3639231580079,11.2469548277988,11.255952391661,1269187.99075446,0.0,1.0
2020-07-08,12.73,12.73,12.63,12.65,818660,11.4538987966303,11.4538987966303,11.3639231580079,11.3819182857324,909868.507225329,0.0,1.0
2020-07-09,12.58,12.77,12.57,12.76,747434,11.3189353386967,11.4898890520792,11.3099377748344,11.480891488217,830707.079653894,0.0,1.0
2020-07-10,12.66,12.72,12.62,12.62,661683,11.3909158495946,11.444901232768,11.3549255941456,11.3549255941456,735402.393504481,0.0,1.0
2020-07-13,12.53,12.71,12.53,12.68,804237,11.2739475193855,11.4359036689058,11.2739475193855,11.4089109773191,893838.612666281,0.0,1.0
2020-07-14,12.59,12.64,12.45,12.47,652512,11.3279329025589,11.3729207218701,11.2019670084876,11.2199621362121,725209.634508363,0.0,1.0
2020-07-15,12.74,12.76,12.58,12.62,1464166,11.4628963604925,11.480891488217,11.3189353386967,11.3549255941456,1627291.58960995,0.0,1.0
2020-07-16,12.64,12.71,12.62,12.67,1093598,11.3729207218701,11.4359036689058,11.3549255941456,11.3999134134568,1215437.88601447,0.0,1.0
2020-07-17,12.66,12.68,12.56,12.64,1712314,11.3909158495946,11.4089109773191,11.3009402109722,11.3729207218701,1903086.24225079,0.0,1.0
2020-07-20,12.65,12.68,12.53,12.61,783206,11.3819182857324,11.4089109773191,11.2739475193855,11.3459280302834,870464.507939706,0.0,1.0
2020-07-21,12.83,12.91,12.82,12.83,2112383,11.5438744352527,11.6158549461506,11.5348768713904,11.5438744352527,2347727.70979181,0.0,1.0
2020-07-22,12.91,12.935,12.8,12.82,1469352,11.6158549461506,11.6383488558062,11.5168817436659,11.5348768713904,1633055.37198416,0.0,1.0
2020-07-23,12.88,12.97,12.82,12.91,1032067,11.5888622545638,11.669840329324,11.5348768713904,11.6158549461506,1147051.59730111,0.0,1.0
2020-07-24,12.9,12.9,12.805,12.87,702687,11.6068573822883,11.6068573822883,11.5213805255971,11.5798646907016,780974.729114221,0.0,1.0
2020-07-27,13.02,13.04,12.8837,12.99,1721939,11.7148281486352,11.7328232763597,11.5921913531929,11.6878354570485,1913783.58227235,0.0,1.0
2020-07-28,12.95,12.99,12.905,12.96,907107,11.6518452015995,11.6878354570485,11.6113561642194,11.6608427654618,1008169.55999273,0.0,1.0
2020-07-29,13.02,13.05,12.98,13.0,815172,11.7148281486352,11.7418208402219,11.6788378931862,11.6968330209107,905991.902342716,0.0,1.0
2020-07-30,12.87,12.9189,12.66,12.86,1394771,11.5798646907016,11.623862777988,11.3909158495946,11.5708671268394,1550165.1573195,0.0,1.0
2020-07-31,12.94,12.96,12.865,12.93,1263399,11.6428476377373,11.6608427654618,11.5753659087705,11.633850073875,1404156.74658585,0.0,1.0
2020-08-03,13.07,13.11,12.97,13.0,1288143,11.7598159679464,11.7958062233953,11.669840329324,11.6968330209107,1431657.52388386,0.0,1.0
2020-08-04,13.14,13.2,12.98,13.0,860987,11.8227989149821,11.8767842981555,11.6788378931862,11.6968330209107,956911.240845301,0.0,1.0
2020-08-05,13.25,13.4291,13.24,13.41,1290825,11.9217721174667,12.0829184862394,11.9127745536045,12.0657331392625,1434638.33073454,0.0,1.0
2020-08-06,13.35,13.39,13.3,13.38,1158742,12.0117477560891,12.047738011538,11.9667599367779,12.0387404476758,1287839.70610424,0.0,1.0
2020-08-07,13.17,13.26,13.0909,13.26,1172917,11.8497916065688,11.9307696813289,11.7786208764185,11.9307696813289,1303593.97049961,0.0,1.0
2020-08-10,13.24,13.305,13.2101,13.26,774884,11.9127745536045,11.971258718709,11.8858718376564,11.9307696813289,861215.337689384,0.0,1.0
2020-08-11,13.03,13.26,13.03,13.23,1284559,11.7238257124974,11.9307696813289,11.7238257124974,11.9037769897422,1427674.22345402,0.0,1.0
2020-08-12,13.17,13.24,13.15,13.15,574360,11.8497916065688,11.9127745536045,11.8317964788443,11.8317964788443,638350.567769209,0.0,1.0
2020-08-13,13.24,13.2771,13.19,13.21,862058,11.9127745536045,11.9461555155334,11.8677867342933,11.8857818620177,958101.563044062,0.0,1.0
2020-08-14,13.24,13.3,13.2,13.25,790323,11.9127745536045,11.9667599367779,11.8767842981555,11.9217721174667,878374.426789929,0.0,1.0
2020-08-17,13.46,13.46,13.3362,13.34,649533,12.1107209585737,12.1107209585737,11.9993311179592,12.0027501922268,721898.738308445,0.0,1.0
2020-08-18,13.49,13.53,13.4,13.47,3484397,12.1377136501604,12.1737039056094,12.0567355754003,12.119718522436,3872600.46535855,0.0,1.0
2020-08-19,13.45,13.53,13.43,13.49,824622,12.1017233947115,12.1737039056094,12.083728266987,12.1377136501604,916494.745272965,0.0,1.0
2020-08-20,13.43,13.45,13.27,13.32,1992386,12.083728266987,12.1017233947115,11.9397672451912,11.9847550645024,2214361.60999273,0.0,1.0
2020-08-21,13.3,13.3,13.2,13.28,828347,11.9667599367779,11.9667599367779,11.8767842981555,11.9487648090534,920634.754787801,0.0,1.0
2020-08-24,13.37,13.415,13.34,13.4,1174295,12.0297428838136,12.0702319211936,12.0027501922268,12.0567355754003,1305125.49616711,0.0,1.0
2020-08-25,13.48,13.49,13.43,13.49,798019,12.1287160862982,12.1377136501604,12.083728266987,12.1377136501604,886927.853159372,0.0,1.0
2020-08-26,13.51,13.5299,13.454,13.48,816082,12.1557087778849,12.1736139299708,12.1053224202564,12.1287160862982,907003.287217482,0.0,1.0
2020-08-27,13.46,13.548,13.37,13.54,687603,12.1107209585737,12.1898995205614,12.0297428838136,12.1827014694716,764210.191256029,0.0,1.0
2020-08-28,13.55,13.57,13.49,13.52,893344,12.1916990333339,12.2096941610583,12.1377136501604,12.1647063417471,992873.197320871,0.0,1.0
2020-08-31,13.54,13.6,13.51,13.6,1722158,12.1827014694716,12.2366868526451,12.1557087778849,12.2366868526451,1914026.98148947,0.0,1.0
2020-09-01,13.56,13.66,13.54,13.59,1436502,12.2006965971961,12.2906722358185,12.1827014694716,12.2276892887828,1596545.4894171,0.0,1.0
2020-09-02,13.38,13.54,13.35,13.54,1417646,12.0387404476758,12.1827014694716,12.0117477560891,12.1827014694716,1575588.70568241,0.0,1.0
2020-09-03,13.26,13.31,13.13,13.3,970389,11.9307696813289,11.9757575006401,11.8138013511198,11.9667599367779,1078501.93103106,0.0,1.0
2020-09-04,13.14,13.27,13.09,13.22,2013380,11.8227989149821,11.9397672451912,11.7778110956709,11.89477942588,2237694.59247714,0.0,1.0
2020-09-08,12.82,12.855,12.7,12.79,2071421,11.5348768713904,11.5663683449083,11.4269061050435,11.5078841798037,2302202.05348399,0.0,1.0
2020-09-09,12.94,12.99,12.81,12.86,1337613,11.6428476377373,11.6878354570485,11.5258793075282,11.5708671268394,1486639.07306476,0.0,1.0
2020-09-10,12.81,12.9897,12.8,12.93,1267677,11.5258793075282,11.6875655301326,11.5168817436659,11.633850073875,1408911.3669092,0.0,1.0
2020-09-11,12.9,12.94,12.84,12.86,862980,11.6068573822883,11.6428476377373,11.5528719991149,11.5708671268394,959126.284862236,0.0,1.0
2020-09-14,12.91,12.94,12.85,12.88,948492,11.6158549461506,11.6428476377373,11.5618695629771,11.5888622545638,1054165.34355553,0.0,1.0
2020-09-15,12.98,13.02,12.89,12.93,1055698,11.6788378931862,11.7148281486352,11.5978598184261,11.633850073875,1173315.37309844,0.0,1.0
2020-09-16,13.22,13.25,13.07,13.07,745917,11.89477942588,11.9217721174667,11.7598159679464,11.7598159679464,829021.067725303,0.0,1.0
2020-09-17,13.37,13.3799,13.12,13.15,669833,12.0297428838136,12.0386504720372,11.8048037872576,11.8317964788443,744460.400899352,0.0,1.0
2020-09-18,13.43,13.4401,13.3409,13.37,538666,12.083728266987,12.0928158064879,12.0035599729744,12.0297428838136,598679.829615518,0.0,1.0
2020-09-21,13.1,13.26,12.96,13.25,1056351,11.7868086595331,11.9307696813289,11.6608427654618,11.9217721174667,1174041.12510198,0.0,1.0
2020-09-22,13.04,13.16,12.9708,13.12,518594,11.7328232763597,11.8407940427065,11.670560134433,11.8048037872576,576371.568949274,0.0,1.0
2020-09-23,12.89,13.05,12.8793,13.0,1531231,11.5978598184261,11.7418208402219,11.5882324250935,11.6968330209107,1701828.43205623,0.0,1.0
2020-09-24,12.95,12.99,12.81,12.85,1222849,11.6518452015995,11.6878354570485,11.5258793075282,11.5618695629771,1359088.99200155,0.0,1.0
2020-09-25,12.95,12.99,12.8962,12.92,622420,11.6518452015995,11.6878354570485,11.6034383080207,11.6248525100128,691765.026100203,0.0,1.0
2020-09-28,13.06,13.09,12.95,12.99,799602,11.7508184040842,11.7778110956709,11.6518452015995,11.6878354570485,888687.21827668,0.0,1.0
2020-09-29,12.91,13.01,12.83,12.98,583431,11.6158549461506,11.705830584773,11.5438744352527,11.6788378931862,648432.185570299,0.0,1.0
2020-09-30,13.06,13.1,12.91,12.94,1373990,11.7508184040842,11.7868086595331,11.6158549461506,11.6428476377373,1527068.9055805,0.0,1.0
2020-10-01,12.9,12.98,12.775,12.98,2114301,11.6068573822883,11.6788378931862,11.4943878340103,11.6788378931862,2349859.39791248,0.0,1.0
2020-10-02,12.74,12.82,12.64,12.68,1360532,11.4628963604925,11.5348768713904,11.3729207218701,11.4089109773191,1512111.52355348,0.0,1.0
2020-10-05,13.07,13.09,12.97,12.97,1451430,11.7598159679464,11.7778110956709,11.669840329324,11.669840329324,1613136.64701104,0.0,1.0
2020-10-06,13.12,13.28,13.1,13.2,777215,11.8048037872576,11.9487648090534,11.7868086595331,11.8767842981555,863806.038945515,0.0,1.0
2020-10-07,13.17,13.19,13.08,13.16,715481,11.8497916065688,11.8677867342933,11.7688135318086,11.8407940427065,795194.133606242,0.0,1.0
2020-10-08,13.3,13.33,13.23,13.29,1335214,11.9667599367779,11.9937526283646,11.9037769897422,11.9577623729156,1483972.79579601,0.0,1.0
2020-10-09,13.34,13.415,13.3,13.33,1132433,12.0027501922268,12.0702319211936,11.9667599367779,11.9937526283646,1258599.56910403,0.0,1.0
2020-10-12,13.2,13.33,13.17,13.33,984309,11.8767842981555,11.9937526283646,11.8497916065688,11.9937526283646,1093972.78537911,0.0,1.0
2020-10-13,13.23,13.24,13.16,13.22,1044523,11.9037769897422,11.9127745536045,11.8407940427065,11.89477942588,1160895.34455394,0.0,1.0
2020-10-14,13.32,13.34,13.27,13.28,564596,11.9847550645024,12.0027501922268,11.9397672451912,11.9487648090534,627498.741486566,0.0,1.0
2020-10-15,13.36,13.36,13.1077,13.14,574155,12.0207453199513,12.0207453199513,11.793736783707,11.8227989149821,638122.728319401,0.0,1.0
2020-10-16,13.27,13.31,13.22,13.25,621758,11.9397672451912,11.9757575006401,11.89477942588,11.9217721174667,691029.271389107,0.0,1.0
2020-10-19,13.28,13.38,13.27,13.36,479055,11.9487648090534,12.0387404476758,11.9397672451912,12.0207453199513,532427.451846715,0.0,1.0
2020-10-20,13.43,13.47,13.3,13.3,1144828,12.083728266987,12.119718522436,11.9667599367779,11.9667599367779,1272375.52022789,0.0,1.0
2020-10-21,13.32,13.47,13.29,13.4,557982,11.9847550645024,12.119718522436,11.9577623729156,12.0567355754003,620147.86284734,0.0,1.0
2020-10-22,13.36,13.42,13.3,13.33,575665,12.0207453199513,12.0747307031248,11.9667599367779,11.9937526283646,639800.960364341,0.0,1.0
2020-10-23,13.26,13.38,13.22,13.36,1042466,11.9307696813289,12.0387404476758,11.89477942588,12.0207453199513,1158609.17017219,0.0,1.0
2020-10-26,13.07,13.17,13.045,13.17,582977,11.7598159679464,11.8497916065688,11.7373220582908,11.8497916065688,647927.604544868,0.0,1.0
2020-10-27,13.16,13.22,13.1,13.14,651384,11.8407940427065,11.89477942588,11.7868086595331,11.8227989149821,723955.961828436,0.0,1.0
2020-10-28,12.81,12.87,12.7799,12.86,1743820,11.5258793075282,11.5798646907016,11.4987966403028,11.5708671268394,1938102.38715666,0.0,1.0
2020-10-29,12.65,12.69,12.48,12.52,1007735,11.3819182857324,11.4179085411813,11.2289597000743,11.2649499555232,1120008.72172662,0.0,1.0
2020-10-30,12.65,12.68,12.57,12.67,2362835,11.3819182857324,11.4089109773191,11.3099377748344,11.3999134134568,2626083.05556612,0.0,1.0
2020-11-02,12.88,12.89,12.63,12.63,5856348,11.5888622545638,11.5978598184261,11.3639231580079,11.3639231580079,6508815.15226355,0.0,1.0
2020-11-03,12.96,13.02,12.92,13.0,877009,11.6608427654618,11.7148281486352,11.6248525100128,11.6968330209107,974718.283112865,0.0,1.0
2020-11-04,13.1,13.1413,12.93,13.05,796028,11.7868086595331,11.8239685982842,11.633850073875,11.7418208402219,884715.031966343,0.0,1.0
2020-11-05,13.16,13.2899,13.14,13.21,970796,11.8407940427065,11.957672397277,11.8227989149821,11.8857818620177,1078954.27569483,0.0,1.0
2020-11-06,13.11,13.18,13.06,13.15,855277,11.7958062233953,11.858789170431,11.7508184040842,11.8317964788443,950565.078609145,0.0,1.0
2020-11-09,13.27,13.461,13.27,13.44,1278543,11.9397672451912,12.1116207149599,11.9397672451912,12.0927258308492,1420987.96916106,0.0,1.0
2020-11-10,13.53,13.55,13.38,13.42,2037209,12.1737039056094,12.1916990333339,12.0387404476758,12.0747307031248,2264178.42784063,0.0,1.0
2020-11-11,13.52,13.685,13.495,13.65,1591945,12.1647063417471,12.3131661454741,12.1422124320915,12.2816746719563,1769306.69720621,0.0,1.0
2020-11-12,13.41,13.6,13.4008,13.57,1013509,12.0657331392625,12.2366868526451,12.0574553805093,12.2096941610583,1126426.01432761,0.0,1.0
2020-11-13,13.35,13.44,13.33,13.41,785120,12.0117477560891,12.0927258308492,11.9937526283646,12.0657331392625,872591.750412566,0.0,1.0
2020-11-16,13.47,13.56,13.45,13.54,1073563,12.119718522436,12.2006965971961,12.1017233947115,12.1827014694716,1193170.74759039,0.0,1.0
2020-11-17,13.51,13.54,13.4,13.4,840272,12.1557087778849,12.1827014694716,12.0567355754003,12.0567355754003,933888.342295024,0.0,1.0
2020-11-18,13.53,13.64,13.53,13.56,1260004,12.1737039056094,12.272677108094,12.1737039056094,12.2006965971961,1400383.50301462,0.0,1.0
2020-11-19,13.53,13.5484,13.4441,13.48,632423,12.1737039056094,12.1902594231159,12.0964148320328,12.1287160862982,702882.479838963,0.0,1.0
2020-11-20,13.6,13.61,13.54,13.56,879632,12.2366868526451,12.2456844165073,12.1827014694716,12.2006965971961,977633.516658479,0.0,1.0
2020-11-23,13.64,13.69,13.61,13.66,1069089,12.272677108094,12.3176649274052,12.2456844165073,12.2906722358185,1188198.29052479,0.0,1.0
2020-11-24,13.93,13.98,13.8,13.82,1376516,12.5336064600989,12.5785942794101,12.4166381298898,12.4346332576143,1529876.33216694,0.0,1.0
2020-11-25,14.05,14.095,13.96,14.03,2317035,12.6415772264458,12.6820662638259,12.5605991516857,12.6235820987213,2575180.3882428,0.0,1.0
2020-11-27,14.02,14.06,13.97,13.99,803382,12.6145845348591,12.6505747903081,12.5695967155479,12.5875918432724,892888.355448784,0.0,1.0
2020-11-30,13.94,14.03,13.88,14.03,2898597,12.5426040239612,12.6235820987213,12.4886186407878,12.6235820987213,3221535.344878,0.0,1.0
2020-12-01,13.9,13.985,13.82,13.98,7661177,12.5066137685122,12.5830930613413,12.4346332576143,12.5785942794101,8514723.67109552,0.0,1.0
2020-12-02,13.96,14.06,13.84,13.86,1188085,12.5605991516857,12.6505747903081,12.4526283853388,12.4706235130633,1320451.86696163,0.0,1.0
2020-12-03,13.98,14.01,13.87,13.93,1626706,12.5785942794101,12.6055869709969,12.4796210769255,12.5336064600989,1807940.48801028,0.0,1.0
2020-12-04,14.04,14.095,13.99,14.01,2366686,12.6325796625836,12.6820662638259,12.5875918432724,12.6055869709969,2630363.10298669,0.0,1.0
2020-12-07,14.04,14.135,13.94,13.97,3676929,12.6325796625836,12.7180565192748,12.5426040239612,12.5695967155479,4086582.83097198,0.0,1.0
2020-12-08,14.06,14.06,13.96,14.03,1360103,12.6505747903081,12.6505747903081,12.5605991516857,12.6235820987213,1511634.7278268,0.0,1.0
2020-12-09,14.07,14.14,13.9801,14.12,1498789,12.6595723541703,12.722555301206,12.5786842550488,12.7045601734815,1665772.00556488,0.0,1.0
2020-12-10,14.28,14.4,14.2,14.2,1009027,12.8485211952773,12.9564919616242,12.7765406843794,12.7765406843794,1121444.6659664,0.0,1.0
2020-12-11,14.24,14.26,14.16,14.22,1309482,12.8125309398284,12.8305260675528,12.7405504289304,12.7945358121039,1455373.94349112,0.0,1.0
2020-12-14,14.28,14.31,14.12,14.29,1335294,12.8485211952773,12.875513886864,12.7045601734815,12.8575187591396,1484061.70875204,0.0,1.0
2020-12-15,14.39,14.4,14.31,14.31,1110279,12.9474943977619,12.9564919616242,12.875513886864,12.875513886864,1233977.34875728,0.0,1.0
2020-12-16,14.47,14.485,14.36,14.43,964256,13.0194749086599,13.0329712544532,12.9205017061752,12.9834846532109,1071685.64153991,0.0,1.0
2020-12-17,14.64,14.645,14.56,14.6,1279496,13.1724334943179,13.176932276249,13.10045298342,13.136443238869,1422047.14474969,0.0,1.0
2020-12-18,14.69,14.74,14.65,14.67,1134917,13.2174213136291,13.2624091329403,13.1814310581802,13.1994261859046,1261360.31638855,0.0,1.0
2020-12-21,14.54,14.57,14.38,14.4,1503023,13.0824578556955,13.1094505472822,12.9384968338997,12.9564919616242,1670477.72376242,0.0,1.0
2020-12-22,14.38,14.475,14.37,14.44,1534536,12.9384968338997,13.023973690591,12.9294992700375,12.9924822170731,1705501.64855194,0.0,1.0
2020-12-23,14.56,14.65,14.46,14.47,1786428,13.10045298342,13.1814310581802,13.0104773447976,13.0194749086599,1985457.42753467,0.0,1.0
2020-12-24,14.6,14.6,14.51,14.53,1268028,13.136443238869,13.136443238869,13.0554651641088,13.0734602918333,1409301.47250375,0.0,1.0
2020-12-28,14.51,14.5999,14.47,14.59,2050108,13.0554651641088,13.1363532632303,13.0194749086599,13.1274456750067,2278514.53058744,0.0,1.0
2020-12-29,14.55,14.58,14.5,14.53,1314987,13.0914554195578,13.1184481111445,13.0464676002466,13.0734602918333,1461492.26627747,0.0,1.0
2020-12-30,14.64,14.685,14.53,14.54,2086843,13.1724334943179,13.212922531698,13.0734602918333,13.0824578556955,2319342.24858138,0.0,1.0
2020-12-31,14.7,14.7,14.57,14.6,3678252,13.2264188774913,13.2264188774913,13.1094505472822,13.136443238869,4088053.22898224,0.0,1.0
2021-01-04,14.62,14.88,14.6,14.84,5740024,13.1544383665934,13.3883750270117,13.136443238869,13.3523847715627,6379531.26855788,0.0,1.0
2021-01-05,15.03,15.0835,14.89,14.89,2395806,13.5233384849452,13.5714754516082,13.3973725908739,13.3973725908739,2662727.41897918,0.0,1.0
2021-01-06,15.05,15.15,14.97,15.05,3370832,13.5413336126697,13.6313092512921,13.4693531017718,13.5413336126697,3746382.96722373,0.0,1.0
2021-01-07,15.12,15.16,15.09,15.11,2627295,13.6043165597054,13.6403068151543,13.5773238681187,13.5953189958431,2920007.05994012,0.0,1.0
2021-01-08,15.24,15.26,15.105,15.22,2920397,13.7122873260523,13.7302824537767,13.590820213912,13.6942921983278,3245764.12539434,0.0,1.0
2021-01-11,15.13,15.18,15.0312,15.08,2252839,13.6133141235676,13.6583019428788,13.5244181926087,13.5683263042564,2503832.18668191,0.0,1.0
2021-01-12,15.42,15.4293,15.25,15.29,1635306,13.8742434755726,13.8826112099644,13.7212848899145,13.7572751453635,1817498.63078277,0.0,1.0
2021-01-13,15.38,15.4293,15.32,15.39,1579777,13.8382532201236,13.8826112099644,13.7842678369502,13.8472507839858,1755783.03659506,0.0,1.0
2021-01-14,15.52,15.54,15.36,15.36,1371380,13.9642191141949,13.9822142419194,13.8202580923991,13.8202580923991,1524168.12039025,0.0,1.0
2021-01-15,15.3,15.43,15.2461,15.385,1409723,13.7662727092257,13.8832410394348,13.7177758400082,13.8427520020547,1566782.98880025,0.0,1.0
2021-01-19,15.35,15.4,15.31,15.38,1516692,13.8112605285369,13.8562483478481,13.7752702730879,13.8382532201236,1685669.61371094,0.0,1.0
2021-01-20,15.36,15.42,15.33,15.4,1511907,13.8202580923991,13.8742434755726,13.7932654008124,13.8562483478481,1680351.50752881,0.0,1.0
2021-01-21,15.35,15.4,15.31,15.39,2823067,13.8112605285369,13.8562483478481,13.7752702730879,13.8472507839858,3137590.40027251,0.0,1.0
2021-01-22,15.09,15.23,15.07,15.1,2413684,13.5773238681187,13.70328976219,13.5593287403942,13.5863214319809,2682597.24182648,0.0,1.0
2021-01-25,15.25,15.27,15.07,15.1,1596317,13.7212848899145,13.739280017639,13.5593287403942,13.5863214319809,1774165.79025288,0.0,1.0
2021-01-26,15.28,15.3381,15.25,15.3,704135,13.7482775815012,13.8005534275408,13.7212848899145,13.7662727092257,782584.053618241,0.0,1.0
2021-01-27,15.24,15.3492,15.13,15.26,1166153,13.7122873260523,13.8105407234279,13.6133141235676,13.7302824537767,1296076.38006784,0.0,1.0
2021-01-28,15.17,15.45,15.17,15.4,2234610,13.6493043790166,13.9012361671593,13.6493043790166,13.8562483478481,2483572.25824005,0.0,1.0
2021-01-29,15.19,15.36,15.16,15.34,3890566,13.6672995067411,13.8202580923991,13.6403068151543,13.8022629646746,4324021.54579632,0.0,1.0
2021-02-01,15.48,15.49,15.26,15.41,6799120,13.928228858746,13.9372264226082,13.7302824537767,13.8652459117103,7556623.21946338,0.0,1.0
2021-02-02,15.6,15.63,15.54,15.6,2750280,14.0361996250929,14.0631923166796,13.9822142419194,14.0361996250929,3056694.05864666,0.0,1.0
2021-02-03,15.71,15.745,15.62,15.63,3059438,14.1351728275775,14.1666643010953,14.0541947528173,14.0631923166796,3400295.95437477,0.0,1.0
2021-02-04,15.79,15.79,15.58,15.71,3079798,14.2071533384754,14.2071533384754,14.0182044973684,14.1351728275775,3422924.3016827,0.0,1.0
2021-02-05,15.87,15.94,15.825,15.91,2757411,14.2791338493733,14.342116796409,14.2386448119932,14.3151241048223,3064619.5372642,0.0,1.0
2021-02-08,16.12,16.12,15.989,16.0,2897049,14.5040729459293,14.5040729459293,14.386204859334,14.3961021795824,3219814.87917895,0.0,1.0
2021-02-09,16.18,16.1999,16.025,16.11,2419264,14.5580583291027,14.5759634811886,14.418596089238,14.495075382067,2688798.92050911,0.0,1.0
2021-02-10,16.15,16.2,16.1116,16.2,2030251,14.531065637516,14.5760534568272,14.496514992285,14.5760534568272,2256445.22349051,0.0,1.0
2021-02-11,16.12,16.23,16.1,16.21,1515792,14.5040729459293,14.6030461484139,14.4860778182048,14.5850510206894,1684669.34295568,0.0,1.0
2021-02-12,16.32,16.34,16.13,16.14,2500069,14.6840242231741,14.7020193508985,14.5130705097915,14.5220680736538,2778606.56315237,0.0,1.0
2021-02-16,16.54,16.54,16.4,16.45,4066336,14.8819706281433,14.8819706281433,14.756004734072,14.8009925533832,4519374.42429902,0.0,1.0
2021-02-17,16.59,16.6,16.41,16.46,2987469,14.9269584474545,14.9359560113168,14.7650022979342,14.8099901172454,3320308.74772428,0.0,1.0
2021-02-18,16.53,16.67,16.49,16.67,1673502,14.8729730642811,14.9989389583524,14.8369828088321,14.9989389583524,1859950.1216361,0.0,1.0
2021-02-19,16.52,16.7,16.475,16.61,1918289,14.8639755004189,15.0259316499392,14.8234864630388,14.944953575179,2132009.318712,0.0,1.0
2021-02-22,16.89,16.94,16.68,16.7,3904222,15.1968853633217,15.2418731826329,15.0079365222147,15.0259316499392,4339198.98738951,0.0,1.0
2021-02-23,16.97,17.0,16.735,16.85,3308173,15.2688658742196,15.2958585658063,15.057423123457,15.1608951078727,3676743.00583044,0.0,1.0
2021-02-24,17.23,17.23,17.005,17.03,4457766,15.5028025346378,15.5028025346378,15.3003573477374,15.322851257393,4954414.40400147,0.0,1.0
2021-02-25,17.09,17.209,17.085,17.16,3312842,15.3768366405665,15.4839076505271,15.3723378586354,15.4398195876021,3681932.18822634,0.0,1.0
2021-02-26,16.73,16.98,16.72,16.9557,4972194,15.0529243415259,15.2778634380818,15.0439267776636,15.2559993578966,5526155.83076581,0.0,1.0
2021-03-01,16.59,16.84,16.51,16.8,6420242,14.9269584474545,15.1518975440105,14.8549779365566,15.1159072885615,7135533.682561,0.0,1.0
2021-03-02,16.66,16.84,16.62,16.67,4257881,14.9899413944902,15.1518975440105,14.9539511390412,14.9989389583524,4732259.82631752,0.0,1.0
2021-03-03,16.76,16.84,16.66,16.73,4502945,15.0799170331126,15.1518975440105,14.9899413944902,15.0529243415259,5004626.88450366,0.0,1.0
2021-03-04,17.02,17.1621,16.75,16.81,4591821,15.3138536935308,15.4417090760132,15.0709194692503,15.1249048524238,5103404.73299774,0.0,1.0
2021-03-05,17.37,17.375,17.18,17.26,5416023,15.6287684287092,15.6332672106403,15.4578147153266,15.5297952262245,6019432.68525157,0.0,1.0
2021-03-08,17.13,17.27,17.125,17.26,4591588,15.4128268960154,15.5387927900868,15.4083281140843,15.5297952262245,5103145.77401333,0.0,1.0
2021-03-09,17.13,17.25,17.1,17.22,2144710,15.4128268960154,15.5207976623623,15.3858342044287,15.4938049707756,2383656.32390888,0.0,1.0
2021-03-10,17.24,17.25,17.08,17.17,1408053,15.5118000985001,15.5207976623623,15.3678390767042,15.4488171514644,1564926.93084326,0.0,1.0
2021-03-11,17.5,17.5,17.29,17.34,3588813,15.7457367589183,15.7457367589183,15.5567879178113,15.6017757371225,3988649.65556013,0.0,1.0
2021-03-12,17.42,17.475,17.36,17.4,1264900,15.6737562480204,15.7232428492627,15.6197708648469,15.6557611202959,1405824.97592324,0.0,1.0
2021-03-15,17.36,17.4,17.24,17.33,2926885,15.6197708648469,15.6557611202959,15.5118000985001,15.5927781732602,3252974.96612784,0.0,1.0
2021-03-16,17.29,17.345,17.19,17.27,1620960,15.5567879178113,15.6062745190536,15.4668122791889,15.5387927900868,1801554.31494389,0.0,1.0
2021-03-17,17.29,17.305,17.15,17.26,2061249,15.5567879178113,15.5702842636046,15.4308220237399,15.5297952262245,2290896.77112562,0.0,1.0
2021-03-18,16.47,17.08,16.35,17.05,5438784,14.8189876811077,15.3678390767042,14.7110169147608,15.3408463851175,6044729.53265214,0.0,1.0
2021-03-19,16.83,16.86,16.46,16.58,2894424,15.1428999801483,15.169892671735,14.8099901172454,14.9179608835923,3216897.42280943,0.0,1.0
2021-03-22,16.8,16.9,16.77,16.85,2651280,15.1159072885615,15.2058829271839,15.0889145969748,15.1608951078727,2946664.27556786,0.0,1.0
2021-03-23,16.33,16.66,16.31,16.48,4158253,14.6930217870363,14.9899413944902,14.6750266593118,14.8279852449699,4621532.07653392,0.0,1.0
2021-03-24,16.76,16.83,16.58,16.58,1831459,15.0799170331126,15.1428999801483,14.9179608835923,14.9179608835923,2035505.41906823,0.0,1.0
2021-03-25,16.38,16.57,16.29,16.54,2188380,14.7380096063475,14.90896331973,14.6570315315874,14.8819706281433,2432191.68377809,0.0,1.0
2021-03-26,16.77,16.81,16.68,16.7,2163576,15.0889145969748,15.1249048524238,15.0079365222147,15.0259316499392,2404624.22176307,0.0,1.0
2021-03-29,16.79,16.79,16.56,16.68,1683665,15.1069097246993,15.1069097246993,14.8999657558678,15.0079365222147,1871245.40128691,0.0,1.0
2021-03-30,16.52,16.65,16.5,16.59,2385712,14.8639755004189,14.980943830628,14.8459803726944,14.9269584474545,2651508.82675293,0.0,1.0
2021-03-31,16.61,16.795,16.5,16.5,3731246,14.944953575179,15.1114085066304,14.8459803726944,14.8459803726944,4146951.39387596,0.0,1.0
2021-04-01,16.89,16.94,16.59,16.82,4793151,15.1968853633217,15.2418731826329,14.9269584474545,15.133902416286,5327165.30094985,0.0,1.0
2021-04-05,16.64,16.825,16.4699,16.78,1756696,14.9719462667657,15.1384011982171,14.818897705469,15.0979121608371,1952412.92742862,0.0,1.0
2021-04-06,16.7,16.93,16.69,16.83,1606822,15.0259316499392,15.2328756187707,15.0169340860769,15.1428999801483,1785841.17279068,0.0,1.0
2021-04-07,16.75,16.7704,16.5701,16.7,2050781,15.0709194692503,15.0892744995293,14.9090532953687,15.0259316499392,2279262.51082999,0.0,1.0
2021-04-08,16.84,16.84,16.68,16.76,1903098,15.1518975440105,15.1518975440105,15.0079365222147,15.0799170331126,2115125.85977514,0.0,1.0
2021-04-09,16.78,16.83,16.75,16.79,1550283,15.0979121608371,15.1428999801483,15.0709194692503,15.1069097246993,1723003.05253317,0.0,1.0
2021-04-12,16.79,16.9014,16.74,16.87,1461473,15.1069097246993,15.2071425861246,15.0619219053881,15.1788902355972,1624298.55722782,0.0,1.0
2021-04-13,16.97,16.97,16.8809,16.89,1825290,15.2688658742196,15.2688658742196,15.1886975802071,15.1968853633217,2028649.11874689,0.0,1.0
2021-04-14,17.36,17.4192,17.12,17.13,3684803,15.6197708648469,15.6730364429114,15.4038293321532,15.4128268960154,4095334.08866859,0.0,1.0
2021-04-15,17.47,17.49,17.34,17.42,1568843,15.7187440673316,15.736739195056,15.6017757371225,15.6737562480204,1743630.85833057,0.0,1.0
2021-04-16,17.44,17.51,17.42,17.49,1226950,15.6917513757448,15.7547343227805,15.6737562480204,15.736739195056,1363646.8924097,0.0,1.0
2021-04-19,17.46,17.545,17.44,17.48,1981576,15.7097465034693,15.7862257962984,15.6917513757448,15.7277416311938,2202347.24681009,0.0,1.0
2021-04-20,17.43,17.59,17.29,17.55,2692086,15.6827538118826,15.8267148336784,15.5567879178113,15.7907245782295,2992016.55161143,0.0,1.0
2021-04-21,17.36,17.4884,17.22,17.24,1869908,15.6197708648469,15.7352995848381,15.4938049707756,15.5118000985001,2078238.09714498,0.0,1.0
2021-04-22,17.5,17.53,17.365,17.45,1663713,15.7457367589183,15.772729450505,15.624269646778,15.7007489396071,1849070.51005469,0.0,1.0
2021-04-23,17.64,17.64,17.46,17.48,5932412,15.8717026529896,15.8717026529896,15.7097465034693,15.7277416311938,6593353.59085048,0.0,1.0
2021-04-26,17.76,17.78,17.55,17.57,2750338,15.9796734193365,15.997668547061,15.7907245782295,15.8087197059539,3056758.52053979,0.0,1.0
2021-04-27,17.91,17.93,17.76,17.85,2426575,16.1146368772701,16.1326320049946,15.9796734193365,16.0606514940966,2696924.45327768,0.0,1.0
2021-04-28,17.94,18.0699,17.855,17.89,5241788,16.1416295688568,16.2585079234273,16.0651502760278,16.0966417495456,5825785.82409261,0.0,1.0
2021-04-29,18.06,18.15,17.9307,18.15,3353904,16.2496003352037,16.3305784099638,16.1332618344649,16.3305784099638,3727568.98572919,0.0,1.0
2021-04-30,17.91,17.935,17.77,17.83,4693891,16.1146368772701,16.1371307869257,15.9886709831987,16.0426563663722,5216846.55076395,0.0,1.0
2021-05-03,18.11,18.16,18.04,18.08,6074836,16.2945881545149,16.3395759738261,16.2316052074792,16.2675954629281,6751645.32645871,0.0,1.0
2021-05-04,18.39,18.4,18.24,18.33,3464246,16.5465199426575,16.5555175065198,16.411556484724,16.4925345594841,3850204.40314824,0.0,1.0
2021-05-05,18.46,18.52,18.4,18.49,4390979,16.6095028896932,16.6634882728667,16.5555175065198,16.6364955812799,4880186.53407738,0.0,1.0
2021-05-06,18.55,18.58,18.425,18.54,4525889,16.6904809644534,16.7174736560401,16.5780114161754,16.6814834005911,5030127.12029114,0.0,1.0
2021-05-07,18.73,18.73,18.51,18.58,6180374,16.8524371139737,16.8524371139737,16.6544907090044,16.7174736560401,6868941.52086854,0.0,1.0
2021-05-10,18.6,18.86,18.52,18.85,3358796,16.7354687837646,16.9694054441828,16.6634882728667,16.9604078803205,3733006.01299002,0.0,1.0
2021-05-11,18.8,18.835,18.55,18.55,7764646,16.9154200610093,16.9469115345272,16.6904809644534,16.6904809644534,8629720.3541802,0.0,1.0
2021-05-12,18.78,18.9699,18.75,18.81,8831418,16.8974249332849,17.0682886710288,16.8704322416982,16.9244176248716,9815343.50321612,0.0,1.0
2021-05-13,18.26,18.518,18.185,18.43,5846424,16.4295516124484,16.6616887600942,16.3620698834816,16.5825101981065,6497785.50006885,0.0,1.0
2021-05-14,18.41,18.529,18.37,18.49,4489194,16.564515070382,16.6715860803427,16.5285248149331,16.6364955812799,4989343.85877522,0.0,1.0
2021-05-17,18.64,18.64,18.5,18.52,5056199,16.7714590392135,16.7714590392135,16.6454931451422,16.6634882728667,5619519.99165004,0.0,1.0
2021-05-18,18.55,18.73,18.38,18.67,3729262,16.6904809644534,16.8524371139737,16.5375223787953,16.7984517308002,4144746.35256657,0.0,1.0
2021-05-19,18.17,18.26,17.96,18.225,5160997,16.3485735376883,16.4295516124484,16.1596246965813,16.3980601389306,5735993.74121664,0.0,1.0
2021-05-20,17.98,18.2,17.94,18.14,2828359,16.1776198243057,16.375566229275,16.1416295688568,16.3215808461016,3143471.99231346,0.0,1.0
2021-05-21,18.15,18.18,18.08,18.16,3046372,16.3305784099638,16.3575711015505,16.2675954629281,16.3395759738261,3385774.24583227,0.0,1.0
2021-05-24,18.4,18.415,18.18,18.21,2823574,16.5555175065198,16.5690138523131,16.3575711015505,16.3845637931372,3138153.88613131,0.0,1.0
2021-05-25,18.34,18.4307,18.3,18.39,1694770,16.5015321233464,16.5831400275769,16.4655418678974,16.5465199426575,1883587.63099488,0.0,1.0
2021-05-26,18.37,18.415,18.19,18.3,1948587,16.5285248149331,16.5690138523131,16.3665686654128,16.4655418678974,2165682.87798193,0.0,1.0
2021-05-27,18.66,18.66,18.4393,18.46,1361828,16.789454166938,16.789454166938,16.5908779324984,16.6095028896932,1513551.91344106,0.0,1.0
2021-05-28,18.6,18.69,18.54,18.67,2356361,16.7354687837646,16.8164468585247,16.6814834005911,16.7984517308002,2618887.77459994,0.0,1.0
2021-06-01,18.93,19.11,18.8,18.96,5825942,17.0323883912185,17.1943445407388,16.9154200610093,17.0593810828052,6475021.56050295,0.0,1.0
2021-06-02,19.03,19.04,18.91,19.01,4525540,17.1223640298408,17.1313615937031,17.014393263494,17.1043689021164,5029739.23752051,0.0,1.0
2021-06-03,18.87,19.01,18.77,19.01,3802091,16.978403008045,17.1043689021164,16.8884273694226,17.1043689021164,4225689.37349433,0.0,1.0
2021-06-04,19.08,19.1399,19.0,19.07,2921386,17.167351849152,17.2212472566869,17.0953713382541,17.1583542852898,3246863.31181319,0.0,1.0
2021-06-07,19.11,19.1899,19.08,19.18,2377928,17.1943445407388,17.266235075998,17.167351849152,17.2573274877744,2642857.59613186,0.0,1.0
2021-06-08,19.3,19.3,19.05,19.1,2150634,17.3652982541213,17.3652982541213,17.1403591575653,17.1853469768765,2390240.3283024,0.0,1.0
2021-06-09,19.21,19.32,19.15,19.29,2003510,17.2843201793611,17.3832933818458,17.2303347961877,17.3563006902591,2226724.95652778,0.0,1.0
2021-06-10,19.28,19.335,19.04,19.32,2445861,17.3473031263968,17.3967897276391,17.1313615937031,17.3832933818458,2718359.144151,0.0,1.0
2021-06-11,19.22,19.228,19.119,19.21,1722778,17.2933177432234,17.3005157943132,17.2024423482148,17.2843201793611,1914716.05689864,0.0,1.0
2021-06-14,19.11,19.1809,19.04,19.06,3407387,17.1943445407388,17.258137268522,17.1313615937031,17.1493567214276,3787010.63106661,0.0,1.0
2021-06-15,19.03,19.065,18.96,19.02,2385571,17.1223640298408,17.1538555033587,17.0593810828052,17.1133664659786,2651352.11766795,0.0,1.0
2021-06-16,18.92,19.15,18.89,18.98,4248136,17.0233908273562,17.2303347961877,16.9963981357695,17.0773762105296,4721429.11686194,0.0,1.0
2021-06-17,18.43,18.85,18.35,18.81,7251330,16.5825101981065,16.9604078803205,16.5105296872086,16.9244176248716,8059214.81750454,0.0,1.0
2021-06-18,18.62,18.7,18.5,18.51,4187072,16.753463911489,16.825444422387,16.6454931451422,16.6544907090044,4653561.85752937,0.0,1.0
2021-06-21,18.85,18.9,18.55,18.57,3340209,16.9604078803205,17.0053956996317,16.6904809644534,16.7084760921779,3712348.19906997,0.0,1.0
2021-06-22,18.88,18.96,18.84,18.88,3515409,16.9874005719073,17.0593810828052,16.9514103164583,16.9874005719073,3907067.57276096,0.0,1.0
2021-06-23,19.0,19.16,19.0,19.07,2234275,17.0953713382541,17.2393323600499,17.0953713382541,17.1583542852898,2483199.93523671,0.0,1.0
2021-06-24,19.07,19.07,18.87,18.91,2091277,17.1583542852898,17.1583542852898,16.978403008045,17.014393263494,2324270.24916897,0.0,1.0
2021-06-25,18.99,19.12,18.77,19.11,4566597,17.0863737743919,17.203342104601,16.8884273694226,17.1943445407388,5075370.47796359,0.0,1.0
2021-06-28,18.98,19.03,18.94,19.0,3188394,17.0773762105296,17.1223640298408,17.0413859550807,17.0953713382541,3543619.19383653,0.0,1.0
2021-06-29,19.07,19.15,18.9945,19.06,1575097,17.1583542852898,17.2303347961877,17.0904226781299,17.1493567214276,1750581.6286677,0.0,1.0
2021-06-30,19.25,19.3384,18.9541,19.04,2906799,17.3203104348101,17.3998488993523,17.0540725201265,17.1313615937031,3230651.14569429,0.0,1.0
2021-07-01,19.32,19.59,19.29,19.58,4725940,17.3832933818458,17.6262276061262,17.3563006902591,17.617230042264,5252466.19235883,0.0,1.0
2021-07-02,19.5,19.51,19.26,19.37,1730483,17.5452495313661,17.5542470952283,17.3293079986723,17.428281201157,1923279.48597563,0.0,1.0
2021-07-06,18.97,19.43,18.84,19.36,3977221,17.0683786466674,17.4822665843304,16.9514103164583,17.4192836372947,4420330.94834882,0.0,1.0
2021-07-07,18.74,19.05,18.61,18.99,3163278,16.8614346778359,17.1403591575653,16.7444663476268,17.0863737743919,3515704.97129301,0.0,1.0
2021-07-08,18.9,18.91,18.65,18.73,4342460,17.0053956996317,17.014393263494,16.7804566030758,16.8524371139737,4826261.9376612,0.0,1.0
2021-07-09,19.12,19.15,19.0,19.0,2181597,17.203342104601,17.2303347961877,17.0953713382541,17.0953713382541,2424652.97651926,0.0,1.0
2021-07-12,19.15,19.1502,18.9311,18.99,2063719,17.2303347961877,17.230514747465,17.0333781232433,17.0863737743919,2293641.95864285,0.0,1.0
2021-07-13,19.31,19.3699,19.13,19.18,2406540,17.3742958179835,17.4281912255183,17.2123396684632,17.2573274877744,2674657.31485361,0.0,1.0
2021-07-14,19.12,19.41,19.01,19.37,1751181,17.203342104601,17.4642714566059,17.1043689021164,17.428281201157,1946283.49052276,0.0,1.0
2021-07-15,19.02,19.17,19.01,19.03,2706350,17.1133664659786,17.2483299239122,17.1043689021164,17.1223640298408,3007869.73167038,0.0,1.0
2021-07-16,19.02,19.1799,18.94,19.16,2345755,17.1133664659786,17.2572375121358,17.0413859550807,17.2393323600499,2607100.13945516,0.0,1.0
2021-07-19,18.26,18.7501,18.175,18.75,4636999,16.4295516124484,16.8705222173368,16.3530723196194,16.8704322416982,5153616.102088,0.0,1.0
2021-07-20,18.53,18.54,18.19,18.32,6219073,16.6724858367289,16.6814834005911,16.3665686654128,16.4835369956219,6911952.05193287,0.0,1.0
2021-07-21,18.9,18.9492,18.65,18.72,2844597,17.0053956996317,17.049663713834,16.7804566030758,16.8434395501114,3161519.09956229,0.0,1.0
2021-07-22,19.05,19.1114,18.84,18.94,2426019,17.1403591575653,17.1956041996795,16.9514103164583,17.0413859550807,2696306.50823333,0.0,1.0
2021-07-23,19.15,19.16,19.05,19.1,2245280,17.2303347961877,17.2393323600499,17.1403591575653,17.1853469768765,2495431.02374966,0.0,1.0
2021-07-26,19.29,19.29,19.0987,19.11,1425908,17.3563006902591,17.3563006902591,17.1841772935744,17.1943445407388,1584771.19121571,0.0,1.0
2021-07-27,19.18,19.36,19.115,19.3,2214245,17.2573274877744,17.4192836372947,17.1988433226699,17.3652982541213,2460938.35387237,0.0,1.0
2021-07-28,19.27,19.34,19.2302,19.26,1190803,17.3383055625346,17.4012885095703,17.3024952583629,17.3293079986723,1323472.68464252,0.0,1.0
2021-07-29,19.61,19.61,19.41,19.44,1740297,17.6442227338507,17.6442227338507,17.4642714566059,17.4912641481926,1934186.88285579,0.0,1.0
2021-07-30,19.5,19.575,19.4515,19.54,4256441,17.5452495313661,17.6127312603329,17.5016113466342,17.581239786815,4730659.3931091,0.0,1.0
2021-08-02,19.29,19.535,19.15,19.46,4450626,17.3563006902591,17.5767410048839,17.2303347961877,17.5092592759171,4946478.92267637,0.0,1.0
2021-08-03,19.2,19.2,18.97,19.03,2634291,17.2753226154989,17.2753226154989,17.0683786466674,17.1223640298408,2927782.49794436,0.0,1.0
2021-08-04,18.89,19.08,18.87,18.97,2169063,16.9963981357695,17.167351849152,16.978403008045,17.0683786466674,2410722.53913432,0.0,1.0
2021-08-05,19.17,19.17,18.97,18.97,2162422,17.2483299239122,17.2483299239122,17.0683786466674,17.0683786466674,2403341.65237243,0.0,1.0
2021-08-06,19.01,19.24,18.99,19.21,1488177,17.1043689021164,17.3113128709479,17.0863737743919,17.2843201793611,1653977.70194839,0.0,1.0
2021-08-09,18.74,18.77,18.5937,18.74,2151969,16.8614346778359,16.8884273694226,16.7298003185314,16.8614346778359,2391724.06325604,0.0,1.0
2021-08-10,19.08,19.13,18.85,18.86,2366655,17.167351849152,17.2123396684632,16.9604078803205,16.9694054441828,2630328.64921625,0.0,1.0
2021-08-11,19.25,19.25,18.9,18.96,1448934,17.3203104348101,17.3203104348101,17.0053956996317,17.0593810828052,1610362.56278312,0.0,1.0
2021-08-12,19.18,19.245,19.02,19.14,2008879,17.2573274877744,17.315811652879,17.1133664659786,17.2213372323255,2232692.12728889,0.0,1.0
2021-08-13,19.07,19.265,19.0699,19.21,1417351,17.1583542852898,17.3338067806035,17.1582643096512,17.2843201793611,1575260.83915707,0.0,1.0
2021-08-16,19.02,19.06,18.79,18.91,1929180,17.1133664659786,17.1493567214276,16.9064224971471,17.014393263494,2144113.70626263,0.0,1.0
2021-08-17,18.81,19.02,18.78,18.9,2169659,16.9244176248716,17.1133664659786,16.8974249332849,17.0053956996317,2411384.94065669,0.0,1.0
2021-08-18,18.59,18.89,18.575,18.87,3905424,16.7264712199023,16.9963981357695,16.712974874109,16.978403008045,4340534.90455377,0.0,1.0
2021-08-19,18.33,18.3501,18.13,18.28,5361364,16.4925345594841,16.5106196628472,16.3125832822393,16.4475467401729,5958684.01946063,0.0,1.0
2021-08-20,17.9,18.18,17.89,18.1,3023096,16.1056393134078,16.3575711015505,16.0966417495456,16.2855905906526,3359905.0212773,0.0,1.0
2021-08-23,18.55,18.55,18.37,18.37,4885812,16.6904809644534,16.6904809644534,16.5285248149331,16.5285248149331,5430149.84367577,0.0,1.0
2021-08-24,18.94,18.96,18.69,18.71,4642194,17.0413859550807,17.0593810828052,16.8164468585247,16.8344419862492,5159389.88716975,0.0,1.0
2021-08-25,19.11,19.145,18.91,18.98,2171553,17.1943445407388,17.2258360142566,17.014393263494,17.0773762105296,2413489.95489053,0.0,1.0
2021-08-26,18.96,19.08,18.87,18.98,1958032,17.0593810828052,17.167351849152,16.978403008045,17.0773762105296,2176180.16385243,0.0,1.0
2021-08-27,19.2,19.21,19.07,19.07,2471264,17.2753226154989,17.2843201793611,17.1583542852898,17.1583542852898,2746592.34192424,0.0,1.0
2021-08-30,19.27,19.285,19.12,19.23,2648944,17.3383055625346,17.3518019083279,17.203342104601,17.3023153070856,2944068.01725197,0.0,1.0
2021-08-31,19.18,19.255,19.11,19.17,2700532,17.2573274877744,17.3248092167412,17.1943445407388,17.2483299239122,3001403.53694359,0.0,1.0
2021-09-01,19.09,19.17,18.96,19.01,7318738,17.1763494130143,17.2483299239122,17.0593810828052,17.1043689021164,8134132.87424975,0.0,1.0
2021-09-02,19.31,19.46,19.31,19.34,1881641,17.3742958179835,17.5092592759171,17.3742958179835,17.4012885095703,2091278.29355774,0.0,1.0
2021-09-03,19.33,19.45,19.32,19.37,3186612,17.392290945708,17.5002617120549,17.3832933818458,17.428281201157,3541638.6577411,0.0,1.0
2021-09-07,19.11,19.2592,19.1,19.18,3737013,17.1943445407388,17.3285881935634,17.1853469768765,17.2573274877744,4153360.90659327,0.0,1.0
2021-09-08,19.25,19.376,19.2,19.36,3000921,17.3203104348101,17.4336797394743,17.2753226154989,17.4192836372947,3335259.46127959,0.0,1.0
2021-09-09,19.11,19.34,19.04,19.12,1693013,17.1943445407388,17.4012885095703,17.1313615937031,17.203342104601,1881634.88019822,0.0,1.0
2021-09-10,19.36,19.43,19.315,19.39,2815056,17.4192836372947,17.4822665843304,17.3787945999147,17.4462763288814,3128686.87913874,0.0,1.0
2021-09-13,19.51,19.5399,19.41,19.5,1456223,17.5542470952283,17.5811498111764,17.4642714566059,17.5452495313661,1618463.64448879,0.0,1.0
2021-09-14,19.5,19.59,19.42,19.57,1092214,17.5452495313661,17.6262276061262,17.4732690204682,17.6082324784017,1213899.69187527,0.0,1.0
2021-09-15,19.82,19.93,19.77,19.79,2364173,17.8331715749577,17.9321447774424,17.7881837556465,17.806178883371,2627570.12475562,0.0,1.0
2021-09-16,19.68,19.7205,19.53,19.7,1259628,17.7072056808864,17.7436458145284,17.5722422229528,17.7252008086109,1399965.61212131,0.0,1.0
2021-09-17,19.52,19.62,19.48,19.62,1424672,17.5632446590906,17.6532202977129,17.5272544036416,17.6532202977129,1583397.48604515,0.0,1.0
2021-09-20,19.29,19.37,19.14,19.3,3369737,17.3563006902591,17.428281201157,17.2213372323255,17.3652982541213,3745165.97113815,0.0,1.0
2021-09-21,19.31,19.32,19.075,19.28,1375622,17.3742958179835,17.3832933818458,17.1628530672209,17.3473031263968,1528882.72988338,0.0,1.0
2021-09-22,19.53,19.62,19.41,19.52,1149599,17.5722422229528,17.6532202977129,17.4642714566059,17.5632446590906,1277678.06664273,0.0,1.0
2021-09-23,19.83,19.84,19.5897,19.6,1654144,17.84216913882,17.8511667026822,17.6259576792104,17.6352251699885,1838435.40910236,0.0,1.0
2021-09-24,19.92,19.96,19.74,19.77,2758125,17.9231472135801,17.9591374690291,17.7611910640598,17.7881837556465,3065413.08539671,0.0,1.0
2021-09-27,20.19,20.235,20.14,20.14,3089109,18.1660814378606,18.2065704752406,18.1210936185494,18.1210936185494,3433272.65835186,0.0,1.0
2021-09-28,20.03,20.36,20.0133,20.34,2147357,18.0221204160647,18.3190400235186,18.0070944844148,18.3010448957942,2386598.2313413,0.0,1.0
2021-09-29,20.05,20.1704,19.98,20.03,2426851,18.0401155437892,18.1484462126906,17.9771325967535,18.0221204160647,2697231.20297597,0.0,1.0
2021-09-30,20.18,20.31,19.87,19.93,4267273,18.1570838739983,18.2740522042074,17.8781593942689,17.9321447774424,4742698.20735466,0.0,1.0
2021-10-01,20.45,20.46,20.1699,20.25,8734011,18.4000180982788,18.409015662141,18.1479963344975,18.220066821034,9707084.19937412,0.0,1.0
2021-10-04,20.78,20.89,20.63,20.63,3955968,18.6969377057327,18.7959109082173,18.5619742477991,18.5619742477991,4396710.11016927,0.0,1.0
2021-10-05,21.04,21.07,20.89,20.91,2653521,18.9308743661509,18.9578670577376,18.7959109082173,18.8139060359418,2949154.94974845,0.0,1.0
2021-10-06,20.69,20.81,20.61,20.81,3903522,18.6159596309725,18.7239303973194,18.5439791200746,18.7239303973194,4338420.99902431,0.0,1.0
2021-10-07,20.95,20.95,20.56,20.7,4295620,18.8498962913907,18.8498962913907,18.4989913007634,18.6249571948348,4774203.40190957,0.0,1.0
2021-10-08,21.02,21.1372,20.95,21.05,2336313,18.9128792384264,19.0183306868918,18.8498962913907,18.9398719300131,2596606.18782051,0.0,1.0
2021-10-11,21.16,21.3,21.16,21.23,4404409,19.0388451324978,19.1648110265691,19.0388451324978,19.1018280795334,4895112.79656977,0.0,1.0
2021-10-12,21.16,21.31,21.11,21.23,4447079,19.0388451324978,19.1738085904313,18.9938573131866,19.1018280795334,4942536.74448869,0.0,1.0
2021-10-13,21.28,21.29,21.0614,21.15,4128171,19.1468158988446,19.1558134627069,18.9501291528161,19.0298475686355,4588098.58224527,0.0,1.0
2021-10-14,21.5,21.52,21.3257,21.48,3869921,19.3447623038139,19.3627574315384,19.1879347656951,19.3267671760894,4301076.44608257,0.0,1.0
2021-10-15,21.68,21.75,21.62,21.7,2904678,19.5067184533342,19.5697014003699,19.4527330701608,19.5247135810587,3228293.84094772,0.0,1.0
2021-10-18,21.55,21.84,21.55,21.79,6736000,19.3897501231251,19.65067947513,19.3897501231251,19.6056916558188,7486470.897161,0.0,1.0
2021-10-19,21.6,21.67,21.42,21.5,4928575,19.4347379424363,19.4977208894719,19.272781792916,19.3447623038139,5477677.15290607,0.0,1.0
2021-10-20,21.84,21.85,21.48,21.51,3467001,19.65067947513,19.6596770389922,19.3267671760894,19.3537598676761,3853266.34307128,0.0,1.0
2021-10-21,21.51,21.635,21.3001,21.59,3270875,19.3537598676761,19.4662294159541,19.1649010022077,19.425740378574,3635289.56290848,0.0,1.0
2021-10-22,21.61,21.67,21.41,21.61,2690887,19.4437355062985,19.4977208894719,19.2637842290537,19.4437355062985,2990683.96868303,0.0,1.0
2021-10-25,21.72,21.83,21.695,21.77,1764101,19.5427087087831,19.6416819112678,19.5202147991275,19.5876965280943,1960642.93292053,0.0,1.0
2021-10-26,21.75,21.81,21.6552,21.72,1605274,19.5697014003699,19.6236867835433,19.4844044949558,19.5427087087831,1784120.70709163,0.0,1.0
2021-10-27,21.35,21.65,21.35,21.52,4256875,19.2097988458803,19.4797257617475,19.2097988458803,19.3627574315384,4731141.74589553,0.0,1.0
2021-10-28,21.46,21.47,21.235,21.38,4941850,19.3087720483649,19.3177696122272,19.1063268614645,19.236791537467,5492431.1465462,0.0,1.0
2021-10-29,21.35,21.44,21.185,21.35,2849084,19.2097988458803,19.2907769206404,19.0613390421533,19.2097988458803,3166506.00498324,0.0,1.0
2021-11-01,21.51,21.56,21.45,21.51,3896275,19.3537598676761,19.3987476869873,19.2997744845027,19.3537598676761,4330366.59662055,0.0,1.0
2021-11-02,21.57,21.615,21.41,21.44,3542906,19.4077452508496,19.4482342882296,19.2637842290537,19.2907769206404,3937628.06715812,0.0,1.0
2021-11-03,21.02,21.32,21.0,21.23,3420164,18.9128792384264,19.1828061542936,18.8948841107019,19.1018280795334,3801211.14155549,0.0,1.0
2021-11-04,20.89,21.48,20.8,21.46,4825290,18.7959109082173,19.3267671760894,18.7149328334571,19.3087720483649,5362884.96962026,0.0,1.0
2021-11-05,21.18,21.23,20.8639,20.98,6198597,19.0568402602222,19.1018280795334,18.7724272665369,18.8768889829775,6889194.78083872,0.0,1.0
2021-11-08,21.31,21.32,21.17,21.19,1272340,19.1738085904313,19.1828061542936,19.04784269636,19.0658378240845,1414093.88083341,0.0,1.0
2021-11-09,21.48,21.48,21.185,21.3,2357774,19.3267671760894,19.3267671760894,19.0613390421533,19.1648110265691,2620458.1996857,0.0,1.0
2021-11-10,21.21,21.5287,21.1426,21.45,3514725,19.083832951809,19.3705853120985,19.0231893713775,19.2997744845027,3906307.36698696,0.0,1.0
2021-11-11,21.36,21.48,21.27,21.36,1683682,19.2187964097425,19.3267671760894,19.1378183349824,19.2187964097425,1871264.29529006,0.0,1.0
2021-11-12,21.33,21.4099,21.26,21.26,4006857,19.1918037181558,19.2636942534151,19.1288207711201,19.1288207711201,4453268.75290765,0.0,1.0
2021-11-15,21.34,21.3498,21.125,21.18,2165336,19.2008012820181,19.209618894603,19.0073536589799,19.0568402602222,2406580.30679558,0.0,1.0
2021-11-16,21.31,21.41,21.24,21.32,1567483,19.1738085904313,19.2637842290537,19.1108256433957,19.1828061542936,1742119.33807819,0.0,1.0
2021-11-17,21.12,21.37,21.035,21.29,2240070,19.0028548770488,19.2277939736048,18.9263755842198,19.1558134627069,2489640.56748864,0.0,1.0
2021-11-18,21.19,21.22,21.05,21.18,1305535,19.0658378240845,19.0928305156712,18.9398719300131,19.0568402602222,1450987.20052332,0.0,1.0
2021-11-19,20.85,21.08,20.82,21.05,2124181,18.7599206527683,18.9668646215998,18.7329279611816,18.9398719300131,2360840.14798136,0.0,1.0
2021-11-22,21.0,21.09,20.88,20.88,3914688,18.8948841107019,18.9758621854621,18.7869133443551,18.7869133443551,4350831.02486127,0.0,1.0
2021-11-23,21.38,21.39,21.11,21.11,1887393,19.236791537467,19.2457891013293,18.9938573131866,18.9938573131866,2097671.13509582,0.0,1.0
2021-11-24,21.3,21.42,21.2843,21.34,3840989,19.1648110265691,19.272781792916,19.1506848513054,19.2008012820181,4268921.07553675,0.0,1.0
2021-11-26,20.03,20.6,19.82,20.6,7161908,18.0221204160647,18.5349815562124,17.8331715749577,18.5349815562124,7959830.13808562,0.0,1.0
2021-11-29,20.03,20.5,19.94,20.47,4303688,18.0221204160647,18.44500591759,17.9411423413046,18.4180132260033,4783170.27352452,0.0,1.0
2021-11-30,19.48,19.8075,19.21,19.71,12056939,17.5272544036416,17.8219246201299,17.2843201793611,17.7341983724731,13400226.0885311,0.0,1.0
2021-12-01,19.31,19.8,19.25,19.75,10483191,17.3742958179835,17.8151764472332,17.3203104348101,17.7701886279221,11651143.7545844,0.0,1.0
2021-12-02,19.48,19.62,19.201,19.28,6337994,17.5272544036416,17.6532202977129,17.2762223718851,17.3473031263968,7044122.27247344,0.0,1.0
2021-12-03,19.5,19.83,19.4,19.77,3766945,17.5452495313661,17.84216913882,17.4552738927437,17.7881837556465,4186627.68908939,0.0,1.0
2021-12-06,19.84,19.8899,19.5,19.54,3801595,17.8511667026822,17.8960645463548,17.5452495313661,17.581239786815,4225138.11316699,0.0,1.0
2021-12-07,20.14,20.235,20.0,20.04,2440245,18.1210936185494,18.2065704752406,17.995127724478,18.031117979927,2712117.45463816,0.0,1.0
2021-12-08,20.41,20.41,20.2101,20.22,2916852,18.3640278428298,18.3640278428298,18.1841665412237,18.1930741294473,3241824.17003057,0.0,1.0
2021-12-09,20.1,20.3,20.1,20.26,3384474,18.0851033631004,18.2650546403452,18.0851033631004,18.2290643848962,3761544.8490496,0.0,1.0
2021-12-10,20.33,20.34,20.1976,20.21,2684752,18.2920473319319,18.3010448957942,18.1729195863959,18.184076565585,2983865.456368,0.0,1.0
2021-12-13,20.23,20.38,20.191,20.33,4733556,18.2020716933095,18.3370351512431,18.1669811942468,18.2920473319319,5260930.70577226,0.0,1.0
2021-12-14,20.05,20.12,19.9509,20.05,3595557,18.0401155437892,18.1030984908249,17.9509496859144,18.0401155437892,3996145.01775291,0.0,1.0
2021-12-15,20.15,20.15,19.87,20.0,2232977,18.1300911824116,18.1300911824116,17.8781593942689,17.995127724478,2481757.32252522,0.0,1.0
2021-12-16,20.27,20.4,20.18,20.23,3215363,18.2380619487585,18.3550302789676,18.1570838739983,18.2020716933095,3573592.86272392,0.0,1.0
2021-12-17,20.03,20.189,20.02,20.17,3608505,18.0221204160647,18.1651816814743,18.0131228522025,18.1480863101361,4010535.57968528,0.0,1.0
2021-12-20,19.89,19.9099,19.58,19.79,3943068,17.8961545219934,17.9140596740793,17.617230042264,17.806178883371,4382372.89601052,0.0,1.0
2021-12-21,20.31,20.31,20.065,20.11,2507165,18.2740522042074,18.2740522042074,18.0536118895826,18.0941009269627,2786493.14235165,0.0,1.0
2021-12-22,20.55,20.57,20.35,20.38,2203814,18.4899937369012,18.5079888646257,18.3100424596564,18.3370351512431,2449345.21581888,0.0,1.0
2021-12-23,20.66,20.695,20.493,20.55,2437946,18.5889669393858,18.6204584129036,18.4387076228864,18.4899937369012,2709562.31856444,0.0,1.0
2021-12-27,20.92,20.98,20.62,20.66,2160538,18.822903599804,18.8768889829775,18.5529766839368,18.5889669393858,2401247.75225809,0.0,1.0
2021-12-28,20.88,21.0,20.8706,20.98,2404800,18.7869133443551,18.8948841107019,18.7784556343246,18.8768889829775,2672723.45806009,0.0,1.0
2021-12-29,20.98,21.09,20.82,20.85,3236577,18.8768889829775,18.9758621854621,18.7329279611816,18.7599206527683,3597170.35583739,0.0,1.0
2021-12-30,20.88,21.06,20.86,20.97,1705880,18.7869133443551,18.9488694938754,18.7689182166306,18.8678914191152,1895935.41776262,0.0,1.0
2021-12-31,20.78,20.935,20.72,20.9,3864011,18.6969377057327,18.8363999455974,18.6429523225592,18.8049084720795,4294508.00145635,0.0,1.0
2022-01-03,20.86,20.9,20.68,20.72,5301228,18.7689182166306,18.8049084720795,18.6069620671103,18.6429523225592,5891848.15041791,0.0,1.0
2022-01-04,21.11,21.14,20.98,21.0,2987365,18.9938573131866,19.0208500047733,18.8768889829775,18.8948841107019,3320193.16088144,0.0,1.0
2022-01-05,21.02,21.26,21.02,21.2,7094277,18.9128792384264,19.1288207711201,18.9128792384264,19.0748353879467,7884664.23647547,0.0,1.0
2022-01-06,21.2,21.245,21.1,21.2,4148123,19.0748353879467,19.1153244253268,18.9848597493243,19.0748353879467,4610273.47347747,0.0,1.0
2022-01-07,21.24,21.25,21.12,21.2,2781615,19.1108256433957,19.1198232072579,19.0028548770488,19.0748353879467,3091520.15210904,0.0,1.0
2022-01-10,21.15,21.23,21.04,21.21,3425384,19.0298475686355,19.1018280795334,18.9308743661509,19.083832951809,3807012.71193601,0.0,1.0
2022-01-11,21.56,21.5758,21.182,21.29,3551524,19.3987476869873,19.4129638378897,19.0586397729947,19.1558134627069,3947206.21534574,0.0,1.0
2022-01-12,21.73,21.76,21.6101,21.67,3003802,19.5517062726454,19.5786989642321,19.4438254819371,19.4977208894719,3338461.43910837,0.0,1.0
2022-01-13,21.5,21.71,21.49,21.71,2371876,19.3447623038139,19.5337111449209,19.3357647399516,19.5337111449209,2636131.33100871,0.0,1.0
2022-01-14,21.78,21.785,21.6,21.63,1703380,19.5966940919566,19.6011928738877,19.4347379424363,19.461730634023,1893156.88788689,0.0,1.0
2022-01-18,21.95,22.0,21.8401,21.86,4809651,19.7496526776146,19.7946404969258,19.6507694507686,19.6686746028545,5345503.59812966,0.0,1.0
2022-01-19,22.07,22.2055,22.0444,22.11,3605323,19.8576234439615,19.9795404342948,19.8345896804742,19.8936136994105,4006999.06685945,0.0,1.0
2022-01-20,21.99,22.275,21.99,22.12,4042202,19.7856429330636,20.0420735031374,19.7856429330636,19.9026112632727,4492551.60829068,0.0,1.0
2022-01-21,22.01,22.115,21.91,22.06,4165264,19.8036380607881,19.8981124813416,19.7136624221657,19.8486258800993,4629324.1857174,0.0,1.0
2022-01-24,21.96,21.97,21.6299,21.86,5620640,19.7586502414769,19.7676478053391,19.4616406583844,19.6686746028545,6246846.4642843,0.0,1.0
2022-01-25,22.16,22.18,21.9,21.94,5789854,19.9386015187217,19.9565966464461,19.7046648583034,19.7406551137524,6434912.92604085,0.0,1.0
2022-01-26,22.21,22.425,22.185,22.33,8802275,19.9835893380328,20.177036961071,19.9610954283773,20.0915601043797,9782953.62474883,0.0,1.0
2022-01-27,22.32,22.425,22.1822,22.4,3957874,20.0825625405175,20.177036961071,19.9585761104958,20.1545430514154,4398828.46134653,0.0,1.0
2022-01-28,22.34,22.5,22.24,22.47,4511324,20.100557668242,20.2445186900378,20.0105820296196,20.2175259984511,5013939.40523514,0.0,1.0
2022-01-31,22.42,22.45,22.21,22.43,3132007,20.1725381791399,20.1995308707266,19.9835893380328,20.1815357430021,3480950.00819545,0.0,1.0
2022-02-01,22.51,22.525,22.31,22.35,6246196,20.2535162539,20.2670125996934,20.0735649766552,20.1095552321042,6942096.87826063,0.0,1.0
2022-02-02,22.6,22.62,22.45,22.62,6241555,20.3344943286602,20.3524894563846,20.1995308707266,20.3524894563846,6936938.81539931,0.0,1.0
2022-02-03,22.65,22.7,22.345,22.38,3387691,20.3794821479714,20.4244699672826,20.1050564501731,20.1365479236909,3765120.26129368,0.0,1.0
2022-02-04,22.83,22.92,22.77,22.79,5460406,20.5414382974917,20.6224163722518,20.4874529143182,20.5054480420427,6068760.48184135,0.0,1.0
2022-02-07,22.88,22.885,22.76,22.81,3394095,20.5864261168029,20.590924898734,20.478455350456,20.5234431697672,3772237.74342335,0.0,1.0
2022-02-08,22.68,22.735,22.555,22.71,3238593,20.4064748395581,20.4559614408004,20.2940052912801,20.4334675311448,3599410.96232918,0.0,1.0
2022-02-09,22.91,22.92,22.72,22.72,4822653,20.6134188083896,20.6224163722518,20.442465095007,20.442465095007,5359954.17630733,0.0,1.0
2022-02-10,22.79,23.1272,22.75,22.9,4868268,20.5054480420427,20.8088458954774,20.4694577865938,20.6044212445273,5410651.23241987,0.0,1.0
2022-02-11,23.13,23.21,22.83,22.85,6964996,20.8113652133588,20.8833457242568,20.5414382974917,20.5594334252161,7740979.78812989,0.0,1.0
2022-02-14,23.25,23.36,22.96,23.0,5165118,20.9193359797057,21.0183091821903,20.6584066277008,20.6943968831497,5740573.86986379,0.0,1.0
2022-02-15,22.87,22.91,22.695,22.91,4105066,20.5774285529406,20.6134188083896,20.4199711853514,20.6134188083896,4562419.40913379,0.0,1.0
2022-02-16,22.9,23.23,22.89,23.06,3950593,20.6044212445273,20.9013408519812,20.5954236806651,20.7483822663232,4390736.27093647,0.0,1.0
2022-02-17,23.09,23.12,22.91,22.96,3057833,20.7753749579099,20.8023676494966,20.6134188083896,20.6584066277008,3398512.13819456,0.0,1.0
2022-02-18,23.18,23.27,22.93,22.99,3306331,20.85635303267,20.9373311074302,20.6314139361141,20.6853993192875,3674695.78501801,0.0,1.0
2022-02-22,23.51,23.7,23.42,23.65,4654639,21.1532726401239,21.3242263535065,21.0722945653638,21.2792385341953,5173221.40889113,0.0,1.0
2022-02-23,23.73,23.85,23.568,23.6,4004444,21.3512190450932,21.45918981144,21.2054585105249,21.2342507148841,4450586.91587159,0.0,1.0
2022-02-24,23.83,24.73,23.6111,24.73,13349373,21.4411946837156,22.2509754313171,21.2442380107712,22.2509754313171,14836652.6810936,0.0,1.0
2022-02-25,23.47,23.5799,23.23,23.49,8694286,21.117282384675,21.216165611521,20.9013408519812,21.1352775123994,9662933.3596488,0.0,1.0
2022-02-28,23.87,23.99,23.75,23.89,10291936,21.4771849391645,21.5851557055114,21.3692141728177,21.495180066889,11438580.6620314,0.0,1.0
2022-03-01,24.83,24.865,24.44,24.48,11819806,22.3409510699395,22.3724425434573,21.9900460793122,22.0260363347611,13136673.6385227,0.0,1.0
2022-03-02,25.64,25.79,25.02,25.32,11672722,23.0697537427808,23.2047172007144,22.511904783322,22.7818316991892,12973202.7232261,0.0,1.0
2022-03-03,25.92,26.31,25.605,25.71,15822840,23.3216855309235,23.6725905215508,23.038262269263,23.1327366898165,17585693.4635444,0.0,1.0
2022-03-04,27.01,27.175,26.35,26.63,17305059,24.3024199919076,24.4508797956345,23.7085807769998,23.9605125651425,19233049.373093,0.0,1.0
2022-03-07,27.6,27.7771,27.066,27.25,18127281,24.8332762597797,24.9926231157799,24.3528063495361,24.5183615246013,20146876.7296852,0.0,1.0
2022-03-08,28.07,28.405,27.15,28.0799,19913788,25.2561617613049,25.5575801506899,24.4283858859789,25.2650693495285,22132421.958764,0.0,1.0
2022-03-09,25.84,26.86,24.8,26.75,16680741,23.2497050200256,24.167456533974,22.3139583783528,24.0684833314894,18539174.8871111,0.0,1.0
2022-03-10,25.53,26.36,25.355,26.3,8655494,22.9707805402962,23.717578340862,22.813323172707,23.6635929576886,9619819.46727312,0.0,1.0
2022-03-11,25.97,26.13,25.61,25.73,7746351,23.3666733502347,23.5106343720305,23.0427610511941,23.150731817541,8609387.07254961,0.0,1.0
2022-03-14,25.21,25.53,25.025,25.37,8335878,22.6828584967046,22.9707805402962,22.5164035652531,22.8268195185004,9264594.42536885,0.0,1.0
2022-03-15,24.59,24.9,24.34,24.525,12507368,22.1250095372457,22.4039340169751,21.9000704406898,22.0665253721412,13900838.2618888,0.0,1.0
2022-03-16,24.38,25.05,24.27,24.93,8001050,21.9360606961387,22.5388974749087,21.8370874936541,22.4309267085619,8892462.5848768,0.0,1.0
2022-03-17,25.55,25.66,25.25,25.27,6044988,22.9887756680207,23.0877488705053,22.7188487521535,22.736843879878,6718471.90256644,0.0,1.0
2022-03-18,25.67,25.6968,25.41,25.54,3560940,23.0967464343675,23.1208599055183,22.8628097739493,22.9797781041584,3957671.27026968,0.0,1.0
2022-03-21,26.63,26.6499,26.22,26.25,4167299,23.9605125651425,23.9784177172283,23.5916124467907,23.6186051383774,4631585.90903625,0.0,1.0
2022-03-22,26.57,26.71,26.32,26.61,4341911,23.9065271819691,24.0324930760404,23.6815880854131,23.942517437418,4825651.77250048,0.0,1.0
2022-03-23,27.23,27.39,27.08,27.12,3407136,24.5003663968768,24.6443274186727,24.3654029389432,24.4013931943922,3786731.6666671,0.0,1.0
2022-03-24,26.96,27.27,26.87,27.25,4595240,24.2574321725964,24.5363566523258,24.1764540978362,24.5183615246013,5107204.65045578,0.0,1.0
2022-03-25,27.16,27.33,26.7767,26.88,4174245,24.4373834498412,24.5903420354992,24.0925068270015,24.1854516616985,4639305.77644297,0.0,1.0
2022-03-28,25.98,26.65,25.91,26.48,5249809,23.375670914097,23.978507692867,23.3126879670613,23.8255491072089,5834700.45934588,0.0,1.0
2022-03-29,26.08,26.0939,25.311,25.41,5106760,23.4656465527193,23.4781531664879,22.7737338917132,22.8628097739493,5675714.09126871,0.0,1.0
2022-03-30,26.55,26.7,26.42,26.53,3669349,23.8885320542446,24.0234955121782,23.7715637240355,23.8705369265201,4078158.32838878,0.0,1.0
2022-03-31,26.06,26.6,25.96,26.39,4881935,23.4476514249949,23.9335198735558,23.3576757863725,23.7445710324488,5425840.89954449,0.0,1.0
2022-04-01,26.23,26.335,26.06,26.1,5282190,23.6006100106529,23.6950844312064,23.4476514249949,23.4836416804438,5870689.08970828,0.0,1.0
2022-04-04,26.73,26.84,26.5005,26.76,4628729,24.0504882037649,24.1494614062495,23.8439941131265,24.0774808953516,5144424.72525908,0.0,1.0
2022-04-05,26.51,27.085,26.45,26.97,5802627,23.8525417987956,24.3699017208744,23.7985564156222,24.2664297364586,6449108.99088194,0.0,1.0
2022-04-06,26.3,26.98,26.12,26.86,3824963,23.6635929576886,24.2754273003209,23.5016368081683,24.167456533974,4251109.58762139,0.0,1.0
2022-04-07,26.39,26.42,25.94,26.33,3891897,23.7445710324488,23.7715637240355,23.339680658648,23.6905856492753,4325500.83510217,0.0,1.0
2022-04-08,26.72,26.76,26.33,26.38,6044346,24.0414906399026,24.0774808953516,23.6905856492753,23.7355734685865,6717758.37609437,0.0,1.0
2022-04-11,26.5,26.585,26.28,26.44,3558948,23.8435442349334,23.9200235277624,23.6455978299641,23.78955885176,3955457.33766469,0.0,1.0
2022-04-12,27.29,27.33,27.0,27.05,4192266,24.5543517800503,24.5903420354992,24.2934224280453,24.3384102473565,4659334.53119916,0.0,1.0
2022-04-13,27.89,27.9,27.255,27.53,6133852,25.0942056117846,25.1032031756468,24.5228603065324,24.770293312744,6817236.41411711,0.0,1.0
2022-04-14,28.1,28.23,27.64,27.75,5547140,25.2831544528916,25.4001227831007,24.8692665152286,24.9682397177133,6165157.68593791,0.0,1.0
2022-04-18,28.42,28.745,28.2912,28.4,7531295,25.5710764964833,25.863497322006,25.4551878739376,25.5530813687588,8370371.26416778,0.0,1.0
2022-04-19,27.69,27.87,27.53,27.87,5921402,24.9142543345398,25.0762104840601,24.770293312744,25.0762104840601,6581116.94527777,0.0,1.0
2022-04-20,27.72,27.81,27.36,27.78,3747618,24.9412470261265,25.0222251008867,24.6173347270859,24.9952324093,4165147.43032613,0.0,1.0
2022-04-21,27.68,27.8999,27.47,27.75,4061256,24.9052567706776,25.1031132000082,24.7163079295706,24.9682397177133,4513728.45159153,0.0,1.0
2022-04-22,27.15,27.53,27.14,27.43,4307588,24.4283858859789,24.770293312744,24.4193883221167,24.6803176741216,4787504.78013065,0.0,1.0
2022-04-25,26.95,26.985,26.26,26.37,6128647,24.2484346087341,24.279926082252,23.6276027022397,23.7265759047243,6811451.51491586,0.0,1.0
2022-04-26,27.32,27.44,26.82,27.11,4999259,24.581344471637,24.6893152379839,24.131466278525,24.39239563053,5556236.19520045,0.0,1.0
2022-04-27,27.51,27.6,27.1195,27.17,3375079,24.7522981850195,24.8332762597797,24.4009433161991,24.4463810137034,3751103.13377662,0.0,1.0
2022-04-28,27.74,27.78,27.332,27.45,4675327,24.959242153851,24.9952324093,24.5921415482717,24.6983128018461,5196214.29931875,0.0,1.0
2022-04-29,27.53,28.06,27.48,27.91,4323428,24.770293312744,25.2471641974427,24.7253054934328,25.1122007395091,4805109.54542326,0.0,1.0
2022-05-02,27.95,27.96,27.085,27.26,5788150,25.148190994958,25.1571885588203,24.3699017208744,24.5273590884636,6433019.08007758,0.0,1.0
2022-05-03,27.56,27.9399,27.44,27.73,2453211,24.7972860043307,25.1391034554572,24.6893152379839,24.9502445899888,2726528.02198564,0.0,1.0
2022-05-04,28.42,28.465,27.92,28.14,5269671,25.5710764964833,25.6115655338634,25.1211983033713,25.3191447083406,5856775.32350257,0.0,1.0
2022-05-05,28.27,28.68,28.045,28.65,4150333,25.4361130385497,25.8050131569015,25.2336678516493,25.7780204653148,4612729.69388761,0.0,1.0
2022-05-06,28.3,28.43,27.99,28.3,6718972,25.4631057301364,25.5800740603455,25.184181250407,25.4631057301364,7467545.77447146,0.0,1.0
2022-05-09,27.02,27.8,26.96,27.75,9241886,24.3114175557698,25.0132275370245,24.2574321725964,24.9682397177133,10271542.5436282,0.0,1.0
2022-05-10,26.86,27.34,26.83,27.19,4717916,24.167456533974,24.5993395993615,24.1404638423873,24.4643761414279,5243548.2228697,0.0,1.0
2022-05-11,27.52,27.71,27.48,27.49,4105356,24.7612957488818,24.9322494622643,24.7253054934328,24.734303057295,4562741.71859936,0.0,1.0
2022-05-12,27.65,27.675,27.22,27.35,4377558,24.8782640790909,24.9007579887465,24.4913688330146,24.6083371632237,4865270.27429251,0.0,1.0
2022-05-13,28.03,28.0661,27.7,27.86,3611278,25.220171505856,25.2526527113986,24.9232518984021,25.0672129201979,4013617.52502342,0.0,1.0
2022-05-16,28.49,28.53,28.05,28.11,7230252,25.634059443519,25.6700496989679,25.2381666335804,25.2921520167539,8035788.47641628,0.0,1.0
2022-05-17,28.18,28.62,28.17,28.49,4522573,25.3551349637895,25.7510277737281,25.3461373999273,25.634059443519,5026441.67826399,0.0,1.0
2022-05-18,27.57,28.36,27.49,28.26,3436839,24.806283568193,25.5170911133098,24.734303057295,25.4271154746875,3819743.93582659,0.0,1.0
2022-05-19,27.92,28.0299,27.36,27.37,3482800,25.1211983033713,25.2200815302173,24.6173347270859,24.6263322909482,3870825.54047393,0.0,1.0
2022-05-20,27.96,28.1196,27.76,27.97,2389625,25.1571885588203,25.3007896780616,24.9772372815755,25.1661861226825,2655857.78171442,0.0,1.0
2022-05-23,28.17,28.225,27.88,28.04,2386636,25.3461373999273,25.3956240011696,25.0852080479224,25.2291690697182,2652535.77139501,0.0,1.0
2022-05-24,28.15,28.265,28.0001,28.15,2591344,25.3281422722028,25.4316142566186,25.1932687899079,25.3281422722028,2880050.6889152,0.0,1.0
2022-05-25,28.35,28.35,28.01,28.16,2312568,25.5080935494476,25.5080935494476,25.2021763781315,25.3371398360651,2570215.71106084,0.0,1.0
2022-05-26,28.66,28.77,28.25,28.31,3468304,25.787018029177,25.8859912316616,25.4181179108252,25.4721032939986,3854714.51284251,0.0,1.0
2022-05-27,29.0,29.02,28.566,28.62,2431708,26.0929352004931,26.1109303282176,25.702440928872,25.7510277737281,2702629.33081853,0.0,1.0
2022-05-31,28.8,29.53,28.58,29.44,3508483,25.9129839232484,26.5698060851918,25.7150375182791,26.4888280104317,3899369.93359325,0.0,1.0
2022-06-01,28.94,29.18,28.9,29.06,3099376,26.0389498173197,26.2548913500134,26.0029595618707,26.1469205836666,3444683.5248455,0.0,1.0
2022-06-02,29.6,29.61,29.0616,29.22,3133549,26.6327890322275,26.6417865960897,26.1483601938845,26.2908816054624,3482663.8054228,0.0,1.0
2022-06-03,29.88,29.88,29.39,29.47,2228631,26.8847208203702,26.8847208203702,26.4438401911205,26.5158207020184,2476927.12618926,0.0,1.0
2022-06-06,30.01,30.09,29.79,29.91,3154777,27.0016891505793,27.0736696614772,26.80374274561,26.9117135119569,3506256.85830358,0.0,1.0
2022-06-07,30.21,30.22,29.85,29.91,3388259,27.1816404278241,27.1906379916863,26.8577281287835,26.9117135119569,3765751.54328145,0.0,1.0
2022-06-08,30.48,30.6,30.23,30.26,5112469,27.4245746521045,27.5325454184514,27.1996355555485,27.2266282471353,5682059.14209292,0.0,1.0
2022-06-09,30.53,30.635,30.26,30.26,3821899,27.4695624714157,27.5640368919692,27.2266282471353,27.2266282471353,4247704.2214057,0.0,1.0
2022-06-10,30.23,30.39,29.96,30.35,3215814,27.1996355555485,27.3435965773444,26.9567013312681,27.3076063218954,3574094.10951351,0.0,1.0
2022-06-13,29.89,30.185,29.38,29.99,6268631,26.8937183842324,27.1591465181685,26.4348426272582,26.9836940228548,6967031.4053654,0.0,1.0
2022-06-14,29.56,30.09,29.35,29.96,5818224,26.5967987767785,27.0736696614772,26.4078499356715,26.9567013312681,6466443.68307063,0.0,1.0
2022-06-15,29.58,29.92,29.4869,29.6,5532811,26.614793904503,26.9207110758191,26.5310265849456,26.6327890322275,6149232.26410218,0.0,1.0
2022-06-16,29.71,29.8567,29.32,29.55,4228966,26.7317622347121,26.8637564965712,26.3808572440848,26.5878012129163,4700123.34977486,0.0,1.0
2022-06-17,28.65,29.44,28.4,29.4,6746310,25.7780204653148,26.4888280104317,25.5530813687588,26.4528377549827,7497929.55436851,0.0,1.0
2022-06-21,28.58,29.05,28.475,28.83,4766838,25.7150375182791,26.1379230198043,25.6205630977256,25.9399766148351,5297920.71830184,0.0,1.0
2022-06-22,28.07,28.34,27.63,27.7,8211824,25.2561617613049,25.4990959855854,24.8602689513664,24.9232518984021,9126719.32728746,0.0,1.0
2022-06-23,27.44,28.17,27.43,28.1,8788393,24.6893152379839,25.3461373999273,24.6803176741216,25.2831544528916,9767525.00405484,0.0,1.0
2022-06-24,27.7,27.86,27.4,27.59,3507123,24.9232518984021,25.0672129201979,24.6533249825349,24.8242786959174,3897858.41334085,0.0,1.0
2022-06-27,27.64,27.825,27.3659,27.61,6080433,24.8692665152286,25.0357214466801,24.6226432897647,24.8422738236419,6757865.89914452,0.0,1.0
2022-06-28,27.97,28.01,27.625,27.71,2066285,25.1661861226825,25.2021763781315,24.8557701694353,24.9322494622643,2296493.8417073,0.0,1.0
2022-06-29,27.49,28.24,27.48,28.13,1902006,24.734303057295,25.409120346963,24.7253054934328,25.3101471444783,2113912.19792542,0.0,1.0
2022-06-30,26.64,27.27,26.58,27.23,5156362,23.9695101290047,24.5363566523258,23.9155247458313,24.5003663968768,5730842.34682705,0.0,1.0
2022-07-01,26.77,27.06,26.6,27.0,7726256,24.0864784592138,24.3474078112188,23.9335198735558,24.2934224280453,8587053.24940851,0.0,1.0
2022-07-05,24.97,26.07,24.825,26.07,10118931,22.4669169640108,23.4566489888571,22.3364522880084,23.4566489888571,11246300.8375713,0.0,1.0
2022-07-06,24.6,24.99,24.33,24.89,8203388,22.134007101108,22.4849120917353,21.8910728768275,22.3949364531129,9117343.45607479,0.0,1.0
2022-07-07,25.62,25.83,25.27,25.28,4708272,23.0517586150564,23.2407074561634,22.736843879878,22.7458414437402,5232829.76602108,0.0,1.0
2022-07-08,26.07,26.11,25.59,25.86,3934618,23.4566489888571,23.4926392443061,23.0247659234696,23.2677001477501,4372981.46503056,0.0,1.0
2022-07-11,26.02,26.16,25.815,26.09,3606763,23.4116611695459,23.5376270636173,23.22721111037,23.4746441165816,4008599.50006787,0.0,1.0
2022-07-12,24.84,25.48,24.81,25.35,6427373,22.3499486338017,22.925792720985,22.322955942215,22.8088243907759,7143459.16117852,0.0,1.0
2022-07-13,24.98,25.3099,24.83,24.91,2853394,22.4759145278731,22.7727441596883,22.3409510699395,22.4129315808374,3171296.19048898,0.0,1.0
2022-07-14,24.75,24.87,24.18,24.47,4524884,22.2689705590416,22.3769413253884,21.7561094188939,22.0170387708989,5029010.15128109,0.0,1.0
2022-07-15,25.07,25.17,24.79,24.98,3972851,22.5568926026332,22.6468682412556,22.3049608144905,22.4759145278731,4415474.07812604,0.0,1.0
2022-07-18,25.54,25.87,25.49,25.7,1735243,22.9797781041584,23.2766977116123,22.9347902848472,23.1237391259543,1928569.80685902,0.0,1.0
2022-07-19,25.64,25.7,25.26,25.26,3203175,23.0697537427808,23.1237391259543,22.7278463160158,22.7278463160158,3560046.97387378,0.0,1.0
2022-07-20,25.62,25.72,25.45,25.57,1915177,23.0517586150564,23.1417342536787,22.8988000293983,23.0067707957452,2128550.6047227,0.0,1.0
2022-07-21,25.19,25.36,25.0,25.08,6044511,22.6648633689801,22.8178219546381,22.4939096555975,22.5658901664954,6717941.75906614,0.0,1.0
2022-07-22,24.89,25.4,24.88,25.12,1279810,22.3949364531129,22.8538122100871,22.3859388892507,22.6018804219444,1422396.12810208,0.0,1.0
2022-07-25,25.34,25.365,25.0429,25.19,5301209,22.7998268269137,22.8223207365693,22.5325092045665,22.6648633689801,5891827.03359085,0.0,1.0
2022-07-26,25.39,25.8,25.34,25.73,6001997,22.8448146462249,23.2137147645767,22.7998268269137,23.150731817541,6670691.19141146,0.0,1.0
2022-07-27,25.97,26.0275,25.465,25.63,2567766,23.3666733502347,23.4184093424426,22.9122963751916,23.0607561789186,2853845.81795124,0.0,1.0
2022-07-28,25.99,26.19,25.82,26.17,2202442,23.3846684779592,23.564619755204,23.2317098923011,23.5466246274795,2447820.35862308,0.0,1.0
2022-07-29,26.11,26.6128,26.085,26.35,2209034,23.4926392443061,23.9450367552994,23.4701453346505,23.7085807769998,2455146.7861994,0.0,1.0
2022-08-01,25.58,25.65,25.29,25.45,4076354,23.0157683596074,23.0787513066431,22.7548390076025,22.8988000293983,4530508.54921702,0.0,1.0
2022-08-02,25.45,25.84,25.425,25.61,2800121,22.8988000293983,23.2497050200256,22.8763061197427,23.0427610511941,3112087.94166113,0.0,1.0
2022-08-03,25.23,25.73,25.0705,25.65,3368462,22.700853624429,23.150731817541,22.5573424808263,23.0787513066431,3743748.92090155,0.0,1.0
2022-08-04,24.96,25.26,24.835,25.09,5345063,22.4579194001486,22.7278463160158,22.3454498518706,22.5748877303577,5940566.89325892,0.0,1.0
2022-08-05,24.87,25.232,24.61,24.64,3481589,22.3769413253884,22.7026531372015,22.1430046649702,22.1699973565569,3869479.62060213,0.0,1.0
2022-08-08,25.17,25.18,24.82,24.82,2992672,22.6468682412556,22.6558658051178,22.3319535060772,22.3319535060772,3326091.42410164,0.0,1.0
2022-08-09,25.38,25.605,25.28,25.43,2038541,22.8358170823626,23.038262269263,22.7458414437402,22.8808049016738,2265658.82855842,0.0,1.0
2022-08-10,25.73,25.8,25.17,25.42,2280810,23.150731817541,23.2137147645767,22.6468682412556,22.8718073378116,2534919.4903435,0.0,1.0
2022-08-11,26.23,26.32,25.9,26.04,5550148,23.6006100106529,23.6815880854131,23.303690403199,23.4296562972704,6168500.81308439,0.0,1.0
2022-08-12,26.09,26.185,25.895,26.06,2575464,23.4746441165816,23.5601209732729,23.2991916212679,23.4476514249949,2862401.46714458,0.0,1.0
2022-08-15,25.77,25.8,25.275,25.32,3170446,23.1867220729899,23.2137147645767,22.7413426618091,22.7818316991892,3523671.5721527,0.0,1.0
2022-08-16,25.48,25.99,25.4,25.85,2842654,22.925792720985,23.3846684779592,22.8538122100871,23.2587025838879,3159359.62614287,0.0,1.0
2022-08-17,25.58,25.73,25.37,25.51,2840687,23.0157683596074,23.150731817541,22.8268195185004,22.9527854125717,3157173.47883664,0.0,1.0
2022-08-18,25.97,26.045,25.7,25.8,4864462,23.3666733502347,23.4341550792015,23.1237391259543,23.2137147645767,5406421.19853707,0.0,1.0
2022-08-19,25.96,26.175,25.75,25.9,3590802,23.3576757863725,23.5511234094106,23.1687269452655,23.303690403199,3990860.25392927,0.0,1.0
2022-08-22,26.19,26.21,25.585,25.82,3868178,23.564619755204,23.5826148829285,23.0202671415385,23.2317098923011,4299139.25505322,0.0,1.0
2022-08-23,26.62,26.76,26.42,26.42,4384630,23.9515150012803,24.0774808953516,23.7715637240355,23.7715637240355,4873130.17960496,0.0,1.0
2022-08-24,26.9,26.9,26.52,26.71,3093499,24.2034467894229,24.2034467894229,23.8615393626579,24.0324930760404,3438151.75681365,0.0,1.0
2022-08-25,26.52,26.98,26.45,26.98,2065955,23.8615393626579,24.2754273003209,23.7985564156222,24.2754273003209,2296127.0757637,0.0,1.0
2022-08-26,26.63,26.71,26.35,26.51,3105623,23.9605125651425,24.0324930760404,23.7085807769998,23.8525417987956,3451626.51529897,0.0,1.0
2022-08-29,27.02,27.04,26.59,26.67,6205066,24.3114175557698,24.3294126834943,23.9245223096935,23.9965028205915,6896384.50474515,0.0,1.0
2022-08-30,26.27,26.62,26.06,26.53,4292097,23.6366002661019,23.9515150012803,23.4476514249949,23.8705369265201,4770287.89760868,0.0,1.0
2022-08-31,25.72,26.115,25.72,25.88,4977653,23.1417342536787,23.4971380262372,23.1417342536787,23.2856952754746,5532223.02860247,0.0,1.0
2022-09-01,25.17,25.485,25.12,25.35,8110687,22.6468682412556,22.9302915029161,22.6018804219444,22.8088243907759,9014314.45687087,0.0,1.0
2022-09-02,25.34,25.62,25.315,25.53,4586511,22.7998268269137,23.0517586150564,22.7773329172581,22.9707805402962,5097503.13554168,0.0,1.0
2022-09-06,25.19,25.495,25.185,25.43,3451898,22.6648633689801,22.9392890667784,22.660364587049,22.8808049016738,3836480.68838603,0.0,1.0
2022-09-07,24.59,25.09,24.58,24.87,7838969,22.1250095372457,22.5748877303577,22.1160119733835,22.3769413253884,8712323.82456168,0.0,1.0
2022-09-08,24.69,24.8515,24.48,24.71,5282425,22.2149851758681,22.3602958322433,22.0260363347611,22.2329803035926,5870950.2715166,0.0,1.0
2022-09-09,25.39,25.4117,25.05,25.06,1327994,22.8448146462249,22.8643393598059,22.5388974749087,22.547895038771,1475948.40151491,0.0,1.0
2022-09-12,25.74,25.86,25.5804,25.66,1868522,23.1597293814032,23.2677001477501,23.0161282621619,23.0877488705053,2076697.68018187,0.0,1.0
2022-09-13,25.61,25.79,25.29,25.67,3863349,23.0427610511941,23.2047172007144,22.7548390076025,23.0967464343675,4293772.24674527,0.0,1.0
2022-09-14,25.72,25.85,25.59,25.71,1561585,23.1417342536787,23.2587025838879,23.0247659234696,23.1327366898165,1735564.23039537,0.0,1.0
2022-09-15,24.97,25.24,24.85,25.24,2106253,22.4669169640108,22.7098511882913,22.358946197664,22.7098511882913,2340914.75453653,0.0,1.0
2022-09-16,24.88,25.06,24.805,24.98,2035569,22.3859388892507,22.547895038771,22.3184571602839,22.4759145278731,2262355.71224215,0.0,1.0
2022-09-19,24.96,24.99,24.39,24.47,2213785,22.4579194001486,22.4849120917353,21.945058260001,22.0170387708989,2460427.10437523,0.0,1.0
2022-09-20,24.93,25.0011,24.72,24.89,1815927,22.4309267085619,22.4948993876224,22.2419778674548,22.3949364531129,2018242.96865631,0.0,1.0
2022-09-21,24.78,25.18,24.66,25.13,1647948,22.2959632506283,22.6558658051178,22.1879924842814,22.6108779858066,1831549.10065836,0.0,1.0
2022-09-22,24.85,25.24,24.79,25.17,1767321,22.358946197664,22.7098511882913,22.3049608144905,22.6468682412556,1964221.67940046,0.0,1.0
2022-09-23,24.01,24.12,23.88,24.08,3885244,21.6031508332359,21.7021240357205,21.4861825030268,21.6661337802715,4318106.61139688,0.0,1.0
2022-09-26,23.45,24.12,23.42,23.91,5110987,21.0992872569505,21.7021240357205,21.0722945653638,21.5131751946135,5680412.02958258,0.0,1.0
2022-09-27,23.7,24.01,23.625,23.8,2834886,21.3242263535065,21.6031508332359,21.2567446245397,21.4142019921289,3150726.178113,0.0,1.0
2022-09-28,24.36,24.37,23.82,23.88,2314326,21.9180655684142,21.9270631322765,21.4321971198533,21.4861825030268,2572169.57326946,0.0,1.0
2022-09-29,24.21,24.3979,24.07,24.35,2066122,21.7831021104807,21.9521663354521,21.6571362164093,21.909068004552,2296312.68155939,0.0,1.0
2022-09-30,23.91,24.25,23.84,24.02,3947620,21.5131751946135,21.8190923659296,21.4501922475778,21.6121483970981,4387432.04320824,0.0,1.0
2022-10-03,24.45,24.55,24.27,24.45,6327139,21.9990436431744,22.0890192817968,21.8370874936541,21.9990436431744,7032057.89575303,0.0,1.0
2022-10-04,25.11,25.2,24.89,24.92,2239870,22.5928828580822,22.6738609328423,22.3949364531129,22.4219291446996,2489418.28509858,0.0,1.0
2022-10-05,25.56,25.57,25.04,25.2,2753773,22.9977732318829,23.0067707957452,22.5298999110465,22.6738609328423,3060576.22058904,0.0,1.0
2022-10-06,25.72,25.74,25.46,25.51,2810595,23.1417342536787,23.1597293814032,22.9077975932605,22.9527854125717,3123728.87042849,0.0,1.0
2022-10-07,25.99,26.125,25.7,25.73,2382395,23.3846684779592,23.5061355900994,23.1237391259543,23.150731817541,2647822.27331382,0.0,1.0
2022-10-10,25.7,26.24,25.685,26.09,2467561,23.1237391259543,23.6096075745152,23.1102427801609,23.4746441165816,2742476.78347231,0.0,1.0
2022-10-11,25.33,25.62,25.28,25.44,2530476,22.7908292630514,23.0517586150564,22.7458414437402,22.8898024655361,2812401.26632488,0.0,1.0
2022-10-12,25.33,25.41,25.18,25.33,2338234,22.7908292630514,22.8628097739493,22.6558658051178,22.7908292630514,2598741.21017702,0.0,1.0
2022-10-13,25.68,25.77,25.16,25.16,2166387,23.1057439982298,23.1867220729899,22.6378706773934,22.6378706773934,2407748.40075534,0.0,1.0
2022-10-14,25.17,25.54,25.13,25.47,1559144,22.6468682412556,22.9797781041584,22.6108779858066,22.9167951571228,1732851.2738247,0.0,1.0
2022-10-17,25.11,25.415,25.065,25.35,2200912,22.5928828580822,22.8673085558805,22.5523938207021,22.8088243907759,2446119.89833913,0.0,1.0
2022-10-18,24.84,25.07,24.66,24.98,1673802,22.3499486338017,22.5568926026332,22.1879924842814,22.4759145278731,1860283.54522118,0.0,1.0
2022-10-19,24.83,24.9403,24.64,24.68,2062599,22.3409510699395,22.44019419934,22.1699973565569,22.2059876120059,2292397.17725852,0.0,1.0
2022-10-20,24.85,25.25,24.78,25.06,1564192,22.358946197664,22.7188487521535,22.2959632506283,22.547895038771,1738461.68134977,0.0,1.0
2022-10-21,24.88,24.95,24.6581,24.75,1142922,22.3859388892507,22.4489218362863,22.1862829471476,22.2689705590416,1270257.16905063,0.0,1.0
2022-10-24,24.95,25.12,24.85,24.87,1166800,22.4489218362863,22.6018804219444,22.358946197664,22.3769413253884,1296795.46359969,0.0,1.0
2022-10-25,25.09,25.18,24.92,24.96,892365,22.5748877303577,22.6558658051178,22.4219291446996,22.4579194001486,991785.125021538,0.0,1.0
2022-10-26,25.56,25.59,25.19,25.22,4190269,22.9977732318829,23.0247659234696,22.6648633689801,22.6918560605668,4657115.04153444,0.0,1.0
2022-10-27,25.6,25.685,25.5,25.6,1699483,23.0337634873319,23.1102427801609,22.9437878487095,23.0337634873319,1888825.71551661,0.0,1.0
2022-10-28,25.3,25.43,25.12,25.32,2783487,22.7638365714647,22.8808049016738,22.6018804219444,22.7818316991892,3093600.71527999,0.0,1.0
2022-10-31,25.12,25.34,24.96,25.08,3264404,22.6018804219444,22.7998268269137,22.4579194001486,22.5658901664954,3628097.61617815,0.0,1.0
2022-11-01,25.5,25.6,25.37,25.6,4248537,22.9437878487095,23.0337634873319,22.8268195185004,23.0337634873319,4721874.793054,0.0,1.0
2022-11-02,25.73,25.93,25.38,25.47,2158593,23.150731817541,23.3306830947858,22.8358170823626,22.9167951571228,2399086.05601477,0.0,1.0
2022-11-03,25.71,25.83,25.45,25.5,2088601,23.1327366898165,23.2407074561634,22.8988000293983,22.9437878487095,2321296.11078999,0.0,1.0
2022-11-04,26.58,26.59,26.26,26.47,2063039,23.9155247458313,23.9245223096935,23.6276027022397,23.8165515433467,2292886.19851665,0.0,1.0
2022-11-07,26.35,26.69,26.32,26.57,2093787,23.7085807769998,24.0144979483159,23.6815880854131,23.9065271819691,2327059.8931642,0.0,1.0
2022-11-08,26.03,26.47,25.91,26.35,1957959,23.4206587334082,23.8165515433467,23.3126879670613,23.7085807769998,2176099.03078005,0.0,1.0
2022-11-09,25.43,25.76,25.41,25.71,1693168,22.8808049016738,23.1777245091277,22.8628097739493,23.1327366898165,1881807.14905052,0.0,1.0
2022-11-10,25.66,25.76,25.47,25.56,2431840,23.0877488705053,23.1777245091277,22.9167951571228,22.9977732318829,2702776.03719597,0.0,1.0
2022-11-11,26.15,26.29,25.9838,26.19,2817665,23.528629499755,23.6545953938264,23.3790899883646,23.564619755204,3131586.55291704,0.0,1.0
2022-11-14,25.76,26.3,25.76,26.02,1623141,23.1777245091277,23.6635929576886,23.1777245091277,23.4116611695459,1803978.30440749,0.0,1.0
2022-11-15,26.06,26.31,25.65,25.77,3209884,23.4476514249949,23.6725905215508,23.0787513066431,23.1867220729899,3567503.43664827,0.0,1.0
2022-11-16,25.77,25.845,25.63,25.73,2226914,23.1867220729899,23.2542038019567,23.0607561789186,23.150731817541,2475018.83187061,0.0,1.0
2022-11-17,25.34,25.5544,25.23,25.48,2043462,22.7998268269137,22.9927345961201,22.700853624429,22.925792720985,2271128.0867658,0.0,1.0
2022-11-18,25.16,25.175,24.87,24.9,3200535,22.6378706773934,22.6513670231867,22.3769413253884,22.4039340169751,3557112.846325,0.0,1.0
2022-11-21,25.07,25.14,24.44,24.73,4164210,22.5568926026332,22.6198755496689,21.9900460793122,22.2509754313171,4628152.7575218,0.0,1.0
2022-11-22,25.33,25.4618,25.25,25.31,3397665,22.7908292630514,22.9094171547557,22.7188487521535,22.7728341353269,3776205.4840859,0.0,1.0
2022-11-23,24.98,25.09,24.82,25.0,2169063,22.4759145278731,22.5748877303577,22.3319535060772,22.4939096555975,2410722.53913431,0.0,1.0
2022-11-25,24.76,25.18,24.745,25.1,1243153,22.2779681229038,22.6558658051178,22.2644717771104,22.5838852942199,1381655.10024026,0.0,1.0
2022-11-28,24.61,24.83,24.39,24.42,3559618,22.1430046649702,22.3409510699395,21.945058260001,21.9720509515877,3956201.98367139,0.0,1.0
2022-11-29,24.93,25.07,24.76,24.92,5141728,22.4309267085619,22.5568926026332,22.2779681229038,22.4219291446996,5714577.94434647,0.0,1.0
2022-11-30,25.49,25.51,25.19,25.38,2939895,22.9347902848472,22.9527854125717,22.6648633689801,22.8358170823626,3267434.43560113,0.0,1.0
2022-12-01,25.36,25.78,25.34,25.7,3382378,22.8178219546381,23.1957196368522,22.7998268269137,23.1237391259543,3759215.3296018,0.0,1.0
2022-12-02,25.09,25.35,25.03,25.22,3957200,22.5748877303577,22.8088243907759,22.5209023471843,22.6918560605668,4398079.36969203,0.0,1.0
2022-12-05,24.44,25.315,24.385,25.27,4078112,21.9900460793122,22.7773329172581,21.9405594780698,22.736843879878,4532462.41142563,0.0,1.0
2022-12-06,24.05,24.49,23.925,24.41,3352581,21.6391410886848,22.0350338986233,21.5266715404068,21.9630533877254,3726098.58771897,0.0,1.0
2022-12-07,23.93,24.2,23.84,24.1,5676555,21.531170322338,21.7741045466184,21.4501922475778,21.684128907996,6308991.06348482,0.0,1.0
2022-12-08,23.89,24.12,23.78,24.08,3554741,21.495180066889,21.7021240357205,21.3962068644044,21.6661337802715,3950781.62758982,0.0,1.0
2022-12-09,23.92,24.06,23.74,23.93,2957887,21.5221727584757,21.6481386525471,21.3602166089554,21.531170322338,3287430.95941077,0.0,1.0
2022-12-12,24.18,24.245,23.97,23.99,2660088,21.7561094188939,21.8145935839985,21.5671605777869,21.5851557055114,2956453.59202602,0.0,1.0
2022-12-13,24.58,24.72,24.5323,24.54,2778985,22.1160119733835,22.2419778674548,22.0730935937606,22.0800217179345,3088597.13867978,0.0,1.0
2022-12-14,24.77,24.86,24.59,24.63,2342435,22.286965686766,22.3679437615262,22.1250095372457,22.1609997926947,2603410.25178019,0.0,1.0
2022-12-15,24.47,24.71,24.36,24.71,2802502,22.0170387708989,22.2329803035926,21.9180655684142,22.2329803035926,3114734.21351477,0.0,1.0
2022-12-16,24.16,24.31,24.075,24.12,3403493,21.7381142911695,21.873077749103,21.6616349983404,21.7021240357205,3782682.79293218,0.0,1.0
2022-12-19,23.97,24.08,23.86,24.03,3123540,21.6973283341819,21.7968988855695,21.5977577827944,21.7516395440297,3450713.03926613,0.14467,1.0
2022-12-20,24.08,24.13,23.84,23.89,2614565,21.7968988855695,21.8421582271093,21.5796540461784,21.6249133877182,2888425.80453871,0.0,1.0
2022-12-21,24.39,24.41,24.26,24.27,1882533,22.0775068031163,22.0956105397322,21.9598325151128,21.9688843834208,2079717.61845495,0.0,1.0
2022-12-22,24.08,24.372,23.95,24.31,2017230,21.7968988855695,22.0612134401619,21.679224597566,22.0050918566526,2228523.36265865,0.0,1.0
2022-12-23,24.52,24.55,24.18,24.18,2913336,22.1951810911198,22.2223366960437,21.8874175686491,21.8874175686491,3218491.36651473,0.0,1.0
2022-12-27,24.74,24.87,23.8,24.01,6148405,22.3943221938949,22.5119964818984,21.5434465729466,21.7335358074138,6792415.43383119,0.0,1.0
2022-12-28,24.46,24.53,24.24,24.5,2873265,22.140869881272,22.2042329594277,21.9417287784969,22.1770773545038,3174223.15730453,0.0,1.0
2022-12-29,24.43,24.45,24.21,24.26,1759953,22.1137142763481,22.131818012964,21.914573173573,21.9598325151128,1944298.06104469,0.0,1.0
2022-12-30,24.65,24.67,24.3,24.3,1848335,22.3128553791233,22.3309591157392,21.9960399883446,21.9960399883446,2041937.57257213,0.0,1.0
2023-01-03,24.06,24.53,23.985,24.36,3228335,21.7787951489536,22.2042329594277,21.7109061366439,22.0503511981924,3566484.71913893,0.0,1.0
2023-01-04,23.63,23.79,23.52,23.75,1971282,21.3895648117113,21.5343947046386,21.2899942603237,21.4981872314068,2177762.57114383,0.0,1.0
2023-01-05,23.51,23.65,23.42,23.55,1700833,21.2809423920157,21.4076685483272,21.1994755772441,21.3171498652476,1878985.57749033,0.0,1.0
2023-01-06,23.64,23.785,23.55,23.7,1674563,21.3986166800192,21.5298687704847,21.3171498652476,21.452927889867,1849963.9444901,0.0,1.0
2023-01-09,23.92,24.18,23.9,24.0,1189256,21.6520689926421,21.8874175686491,21.6339652560262,21.7244839391058,1313823.79807061,0.0,1.0
2023-01-10,23.92,24.065,23.8115,23.97,1469374,21.6520689926421,21.7833210831076,21.5538562215007,21.6973283341819,1623282.56444887,0.0,1.0
2023-01-11,24.35,24.35,24.04,24.2,1923208,22.0412993298844,22.0412993298844,21.7606914123377,21.905521305265,2124653.09322786,0.0,1.0
2023-01-12,24.55,24.66,24.41,24.55,2452124,22.2223366960437,22.3219072474312,22.0956105397322,22.2223366960437,2708970.03422316,0.0,1.0
2023-01-13,24.79,24.82,24.51,24.51,1514810,22.4395815354347,22.4667371403586,22.1861292228118,22.1861292228118,1673477.72687743,0.0,1.0
2023-01-17,24.96,24.98,24.75,24.87,1160666,22.59346329667,22.611567033286,22.4033740622029,22.5119964818984,1282239.15827326,0.0,1.0
2023-01-18,24.69,25.1681,24.685,25.09,1469595,22.3490628523551,22.7818326761587,22.3445369182011,22.7111375846735,1623526.71294118,0.0,1.0
2023-01-19,24.94,25.0322,24.78,24.83,1241290,22.5753595600541,22.6588177858535,22.4305296671267,22.4757890086666,1371308.06345065,0.0,1.0
2023-01-20,25.09,25.13,24.9,25.02,1143993,22.7111375846735,22.7473450579054,22.5391520868223,22.6477745065178,1263819.75640753,0.0,1.0
2023-01-23,25.15,25.215,25.045,25.13,2664614,22.7654487945213,22.824285938523,22.6704041772877,22.7473450579054,2943717.15246518,0.0,1.0
2023-01-24,25.01,25.2,24.98,25.18,915571,22.6387226382098,22.8107081360611,22.611567033286,22.7926043994452,1011471.85183284,0.0,1.0
2023-01-25,24.94,25.02,24.84,24.98,1151190,22.5753595600541,22.6477745065178,22.4848408769745,22.611567033286,1271770.60120017,0.0,1.0
2023-01-26,25.05,25.13,24.93,25.1,1637600,22.6749301114417,22.7473450579054,22.5663076917462,22.7201894529815,1809129.2805926,0.0,1.0
2023-01-27,24.77,25.125,24.74,25.12,2379162,22.4214777988188,22.7428191237514,22.3943221938949,22.7382931895974,2628365.67994214,0.0,1.0
2023-01-30,24.45,24.8,24.45,24.6,2528288,22.131818012964,22.4486334037427,22.131818012964,22.2675960375835,2793111.77978195,0.0,1.0
2023-01-31,24.87,24.87,24.45,24.47,1571848,22.5119964818984,22.5119964818984,22.131818012964,22.14992174958,1736490.13278024,0.0,1.0
2023-02-01,24.4,24.7,24.184,24.68,3090873,22.0865586714242,22.3581147206631,21.8910383159723,22.3400109840471,3414624.35692056,0.0,1.0
2023-02-02,24.22,24.6,24.16,24.6,3591104,21.9236250418809,22.2675960375835,21.8693138320332,22.2675960375835,3967251.70740915,0.0,1.0
2023-02-03,23.61,24.28,23.6,24.04,2625591,21.3714610750953,21.9779362517287,21.3624092067874,21.7606914123377,2900606.71529092,0.0,1.0
2023-02-06,23.68,23.715,23.32,23.64,1375746,21.4348241532511,21.4665056923289,21.1089568941645,21.3986166800192,1519847.56427586,0.0,1.0
2023-02-07,24.13,24.1399,23.7201,23.73,1057280,21.8421582271093,21.8511195767342,21.471122145166,21.4800834947909,1168024.06313199,0.0,1.0
2023-02-08,24.18,24.2198,23.96,24.16,822680,21.8874175686491,21.9234440045148,21.688276465874,21.8693138320332,908851.048215633,0.0,1.0
2023-02-09,23.99,24.15,23.8901,24.07,2053961,21.7154320707978,21.8602619637252,21.6250039064013,21.7878470172615,2269101.72587645,0.0,1.0
2023-02-10,24.33,24.33,24.13,24.13,783070,22.0231955932685,22.0231955932685,21.8421582271093,21.8421582271093,865092.12613193,0.0,1.0
2023-02-13,24.28,24.37,24.12,24.15,853785,21.9779362517287,22.0594030665004,21.8331063588013,21.8602619637252,943214.119950387,0.0,1.0
2023-02-14,24.36,24.44,24.0739,24.12,926509,22.0503511981924,22.1227661446561,21.7913772459016,21.8331063588013,1023555.54508584,0.0,1.0
2023-02-15,24.1,24.165,23.93,24.12,924737,21.8150026221854,21.8738397661872,21.6611208609501,21.8331063588013,1021597.9381701,0.0,1.0
2023-02-16,24.03,24.16,24.005,24.03,831921,21.7516395440297,21.8693138320332,21.7290098732598,21.7516395440297,919059.990376085,0.0,1.0
2023-02-17,23.85,23.8901,23.58,23.63,1207899,21.5887059144864,21.6250039064013,21.3443054701715,21.3895648117113,1334419.54622528,0.0,1.0
2023-02-21,23.88,24.08,23.82,23.98,1014167,21.6158615194103,21.7968988855695,21.5615503095625,21.7063802024899,1120395.22173348,0.0,1.0
2023-02-22,23.57,23.87,23.57,23.82,1219479,21.3352536018635,21.6068096511023,21.3352536018635,21.5615503095625,1347212.48532473,0.0,1.0
2023-02-23,23.75,23.83,23.59,23.75,2070245,21.4981872314068,21.5706021778705,21.3533573384794,21.4981872314068,2287091.38220593,0.0,1.0
2023-02-24,23.67,23.68,23.335,23.51,1637824,21.4257722849431,21.4348241532511,21.1225346966264,21.2809423920157,1809376.74331784,0.0,1.0
2023-02-27,23.69,23.77,23.6,23.76,1076769,21.443876021559,21.5162909680227,21.3624092067874,21.5072390997148,1189554.42497216,0.0,1.0
2023-02-28,23.76,23.9,23.74,23.84,1222255,21.5072390997148,21.6339652560262,21.4891353630988,21.5796540461784,1350279.25552681,0.0,1.0
2023-03-01,24.17,24.18,23.86,23.89,1238207,21.8783657003411,21.8874175686491,21.5977577827944,21.6249133877182,1367902.13674568,0.0,1.0
2023-03-02,24.08,24.165,23.955,24.15,828694,21.7968988855695,21.8738397661872,21.68375053172,21.8602619637252,915494.980490598,0.0,1.0
2023-03-03,24.46,24.48,24.02,24.02,1507902,22.140869881272,22.1589736178879,21.7425876757217,21.7425876757217,1665846.15319012,0.0,1.0
2023-03-06,24.34,24.36,24.12,24.15,1046042,22.0322474615765,22.0503511981924,21.8331063588013,21.8602619637252,1155608.94658625,0.0,1.0
2023-03-07,23.84,24.268,23.81,24.2,1498475,21.5796540461784,21.9670740097592,21.5524984412546,21.905521305265,1655431.72858818,0.0,1.0
2023-03-08,23.71,23.83,23.6521,23.71,1518284,21.4619797581749,21.5706021778705,21.4095694406719,21.4619797581749,1677315.60860727,0.0,1.0
2023-03-09,23.42,23.882,23.39,23.8,1290852,21.1994755772441,21.6176718930719,21.1723199723202,21.5434465729466,1426061.40089858,0.0,1.0
2023-03-10,23.67,23.71,23.45,23.46,2418338,21.4257722849431,21.4619797581749,21.226631182168,21.2356830504759,2671645.14299569,0.0,1.0
2023-03-13,23.52,23.77,23.245,23.3,1865938,21.2899942603237,21.5162909680227,21.0410678818548,21.0908531575486,2061384.38664533,0.0,1.0
2023-03-14,23.22,23.575,23.1501,23.37,1300630,21.0184382110849,21.3397795360175,20.9551656516122,21.1542162357043,1436863.59075302,0.0,1.0
2023-03-15,22.68,22.88,22.36,22.75,2929177,20.529637322455,20.7106746886142,20.2399775366002,20.5930004006107,3235991.62111528,0.0,1.0
2023-03-16,22.75,22.835,22.36,22.45,1536679,20.5930004006107,20.6699412812284,20.2399775366002,20.3214443513719,1697637.38017328,0.0,1.0
2023-03-17,22.68,22.89,22.53,22.83,1916779,20.529637322455,20.7197265569222,20.3938592978356,20.6654153470744,2117550.69206461,0.0,1.0
2023-03-20,22.77,22.8,22.561,22.69,1108896,20.6111041372266,20.6382597421505,20.4219200895903,20.538689190763,1225046.54539083,0.0,1.0
2023-03-21,22.85,22.925,22.7,22.84,1300548,20.6835190836903,20.751408096,20.5477410590709,20.6744672153824,1436773.00171968,0.0,1.0
2023-03-22,22.91,23.07,22.8,22.93,1414205,20.7378302935381,20.8826601864655,20.6382597421505,20.755934030154,1562334.92565978,0.0,1.0
2023-03-23,22.85,23.19,22.85,23.08,1482801,20.6835190836903,20.991282606161,20.6835190836903,20.8917120547734,1638115.96628724,0.0,1.0
2023-03-24,22.96,23.005,22.7798,22.83,2175856,20.7830896350779,20.8238230424637,20.6199749681684,20.6654153470744,2403764.53343496,0.0,1.0
2023-03-27,23.39,23.4192,22.9999,23.04,2176419,21.1723199723202,21.1987514277794,20.8192065896267,20.8555045815416,2404386.50448099,0.0,1.0
2023-03-28,23.5,23.59,23.34,23.34,1037883,21.2718905237078,21.3533573384794,21.1270606307804,21.1270606307804,1146595.33776825,0.0,1.0
2023-03-29,23.35,23.6201,23.335,23.55,514660,21.1361124990884,21.3806034620864,21.1225346966264,21.3171498652476,568567.706124686,0.0,1.0
2023-03-30,23.52,23.54,23.36,23.48,793911,21.2899942603237,21.3080979969396,21.1451643673963,21.2537867870919,877068.659186952,0.0,1.0
2023-03-31,23.74,23.7608,23.53,23.53,1026257,21.4891353630988,21.5079632491794,21.2990461286317,21.2990461286317,1133751.58043058,0.0,1.0
2023-04-03,24.13,24.305,24.065,24.17,1164837,21.8421582271093,22.0005659224986,21.7833210831076,21.8783657003411,1286847.04678654,0.0,1.0
2023-04-04,24.1,24.1801,23.93,24.16,1313125,21.8150026221854,21.8875080873322,21.6611208609501,21.8693138320332,1450667.37089531,0.0,1.0
2023-04-05,24.19,24.2,24.015,24.1,1099675,21.8964694369571,21.905521305265,21.7380617415678,21.8150026221854,1214859.69811655,0.0,1.0
2023-04-06,24.12,24.15,24.025,24.13,2418797,21.8331063588013,21.8602619637252,21.7471136098757,21.8421582271093,2672152.22063358,0.0,1.0
2023-04-10,24.12,24.18,24.045,24.05,989982,21.8331063588013,21.8874175686491,21.7652173464916,21.7697432806456,1093676.98061775,0.0,1.0
2023-04-11,24.25,24.305,24.11,24.12,1525997,21.9507806468048,22.0005659224986,21.8240544904934,21.8331063588013,1685836.5014634,0.0,1.0
2023-04-12,24.44,24.47,24.31,24.35,1151548,22.1227661446561,22.14992174958,22.0050918566526,22.0412993298844,1272166.09966283,0.0,1.0
2023-04-13,24.44,24.59,24.4001,24.53,888725,22.1227661446561,22.2585441692755,22.0866491901073,22.2042329594277,981813.886110563,0.0,1.0
2023-04-14,24.47,24.535,24.28,24.43,1244707,22.14992174958,22.2087588935817,21.9779362517287,22.1137142763481,1375082.97475487,0.0,1.0
2023-04-17,24.37,24.47,24.235,24.39,937311,22.0594030665004,22.14992174958,21.9372028443429,22.0775068031163,1035488.9931128,0.0,1.0
2023-04-18,24.42,24.505,24.275,24.38,844845,22.1046624080402,22.1816032886578,21.9734103175747,22.0684549348083,933337.705826974,0.0,1.0
2023-04-19,24.08,24.231,24.027,24.11,397292,21.7968988855695,21.9335820970197,21.7489239835373,21.8240544904934,438906.07605349,0.0,1.0
2023-04-20,23.87,23.935,23.795,23.87,1066340,21.6068096511023,21.6656467951041,21.5389206387926,21.6068096511023,1178033.04657249,0.0,1.0
2023-04-21,23.82,23.95,23.725,23.92,735716,21.5615503095625,21.679224597566,21.4755575606369,21.6520689926421,812778.064118507,0.0,1.0
2023-04-24,24.01,24.05,23.7407,23.76,1753831,21.7335358074138,21.7697432806456,21.4897689938804,21.5072390997148,1937534.81638434,0.0,1.0
2023-04-25,23.67,23.81,23.53,23.81,1221045,21.4257722849431,21.5524984412546,21.2990461286317,21.5524984412546,1348942.51491279,0.0,1.0
2023-04-26,23.31,23.67,23.28,23.62,1770791,21.0999050258565,21.4257722849431,21.0727494209326,21.3805129434033,1956271.27986679,0.0,1.0
2023-04-27,23.34,23.41,23.21,23.31,990402,21.1270606307804,21.1904237089361,21.0093863427769,21.0999050258565,1094140.97322757,0.0,1.0
2023-04-28,23.56,23.57,23.2401,23.29,499591,21.3262017335555,21.3352536018635,21.0366324663839,21.0818012892406,551920.314130764,0.0,1.0
2023-05-01,23.36,23.55,23.22,23.39,1138751,21.1451643673963,21.3171498652476,21.0184382110849,21.1723199723202,1258028.6867392,0.0,1.0
2023-05-02,22.83,23.2,22.79,23.18,1658775,20.6654153470744,21.0003344744689,20.6292078738426,20.982230737853,1832522.24133793,0.0,1.0
2023-05-03,22.54,22.65,22.51,22.58,869925,20.4029111661435,20.5024817175311,20.3757555612197,20.4391186393754,961044.693099365,0.0,1.0
2023-05-04,22.63,22.79,22.4701,22.54,782875,20.4843779809152,20.6292078738426,20.3396386066709,20.4029111661435,864876.700991653,0.0,1.0
2023-05-05,23.14,23.15,22.88,22.91,702373,20.9460232646212,20.9550751329291,20.7106746886142,20.7378302935381,775942.574619972,0.0,1.0
2023-05-08,23.25,23.41,23.24,23.37,742614,21.0455938160088,21.1904237089361,21.0365419477008,21.1542162357043,820398.59036272,0.0,1.0
2023-05-09,23.32,23.36,23.02,23.17,787163,21.1089568941645,21.1451643673963,20.8374008449257,20.9731788695451,869613.844589101,0.0,1.0
2023-05-10,23.25,23.3195,23.12,23.24,489763,21.0455938160088,21.1085043007491,20.9279195280053,21.0365419477008,541062.887060865,0.0,1.0
2023-05-11,22.85,22.97,22.76,22.91,742692,20.6835190836903,20.7921415033858,20.6020522689187,20.7378302935381,820484.760418833,0.0,1.0
2023-05-12,22.67,22.925,22.65,22.86,769819,20.520585454147,20.751408096,20.5024817175311,20.6925709519983,850453.159291962,0.0,1.0
2023-05-15,22.93,23.01,22.795,22.81,703212,20.755934030154,20.8283489766177,20.6337338079965,20.6473116104585,776869.455095313,0.0,1.0
2023-05-16,22.68,22.972,22.68,22.88,1020730,20.529637322455,20.7939518770474,20.529637322455,20.7106746886142,1127645.65863415,0.0,1.0
2023-05-17,22.95,23.0,22.73,22.88,816451,20.7740377667699,20.8192971083097,20.5748966639948,20.7106746886142,901969.595914211,0.0,1.0
2023-05-18,22.74,22.8,22.64,22.73,1005214,20.5839485323028,20.6382597421505,20.4934298492231,20.5748966639948,1110504.44593405,0.0,1.0
2023-05-19,22.71,22.95,22.66,22.92,777848,20.5567929273789,20.7740377667699,20.5115335858391,20.746882161846,859323.151349775,0.0,1.0
2023-05-22,22.73,22.78,22.615,22.64,606604,20.5748966639948,20.6201560055346,20.4708001784532,20.4934298492231,670142.316881164,0.0,1.0
2023-05-23,22.82,22.895,22.755,22.78,753462,20.6563634787664,20.7242524910761,20.5975263347647,20.6201560055346,832382.85662791,0.0,1.0
2023-05-24,22.83,22.97,22.69,22.91,692624,20.6654153470744,20.7921415033858,20.538689190763,20.7378302935381,765172.422350494,0.0,1.0
2023-05-25,22.47,22.62,22.34,22.55,1809503,20.3395480879878,20.4753261126072,20.2218737999843,20.4119630344515,1999038.14156092,0.0,1.0
2023-05-26,22.83,22.85,22.7,22.74,837356,20.6654153470744,20.6835190836903,20.5477410590709,20.5839485323028,925064.275696078,0.0,1.0
2023-05-30,22.3,22.46,22.23,22.46,774549,20.1856663267525,20.3304962196799,20.1223032485968,20.3304962196799,855678.599874033,0.0,1.0
2023-05-31,22.05,22.28,22.05,22.16,762179,19.9593696190535,20.1675625901366,19.9593696190535,20.058940170441,842012.912770387,0.0,1.0
2023-06-01,22.41,22.53,22.16,22.16,561052,20.2852368781401,20.3938592978356,20.058940170441,20.058940170441,619819.004112749,0.0,1.0
2023-06-02,22.7,22.72,22.52,22.63,1195952,20.5477410590709,20.5658447956868,20.3848074295276,20.4843779809152,1321221.16596439,0.0,1.0
2023-06-05,22.64,22.81,22.63,22.81,1099300,20.4934298492231,20.6473116104585,20.4843779809152,20.6473116104585,1214445.41900064,0.0,1.0
2023-06-06,22.67,22.725,22.51,22.55,764294,20.520585454147,20.5703707298408,20.3757555612197,20.4119630344515,844349.44698415,0.0,1.0
2023-06-07,22.76,22.86,22.73,22.75,2155457,20.6020522689187,20.6925709519983,20.5748966639948,20.5930004006107,2381228.8542735,0.0,1.0
2023-06-08,22.8,22.86,22.46,22.81,893853,20.6382597421505,20.6925709519983,20.3304962196799,20.6473116104585,987479.014927662,0.0,1.0
2023-06-09,22.66,22.89,22.64,22.77,641294,20.5115335858391,20.7197265569222,20.4934298492231,20.6111041372266,708465.896964063,0.0,1.0
2023-06-12,22.35,22.4799,22.265,22.4,686973,20.2309256682923,20.3485094376127,20.1539847876746,20.2761850098321,758929.512259734,0.0,1.0
2023-06-13,22.65,22.78,22.63,22.7,701665,20.5024817175311,20.6201560055346,20.4843779809152,20.5477410590709,775160.415649125,0.0,1.0
2023-06-14,22.7,22.855,22.59,22.8,763960,20.5477410590709,20.6880450178443,20.4481705076833,20.6382597421505,843980.462384907,0.0,1.0
2023-06-15,23.18,23.212,22.83,22.83,1215132,20.982230737853,21.0111967164385,20.6654153470744,20.6654153470744,1342410.16181305,0.0,1.0
2023-06-16,23.47,23.51,23.28,23.28,1252345,21.2447349187839,21.2809423920157,21.0727494209326,21.0727494209326,1383521.01178782,0.0,1.0
2023-06-20,23.26,23.29,23.0711,23.24,1911164,21.0546456843167,21.0818012892406,20.8836558919793,21.0365419477008,2111347.55276898,0.0,1.0
2023-06-21,23.6,23.6,23.23,23.23,930214,21.3624092067874,21.3624092067874,21.0274900793928,21.0274900793928,1027648.62275108,0.0,1.0
2023-06-22,23.16,23.29,23.07,23.22,1055998,20.9641270012371,21.0818012892406,20.8826601864655,21.0184382110849,1166607.78092771,0.0,1.0
2023-06-23,22.91,22.91,22.73,22.73,1002246,20.7378302935381,20.7378302935381,20.5748966639948,20.5748966639948,1107225.56482463,0.0,1.0
2023-06-26,22.94,23.08,22.875,22.88,728978,20.764985898462,20.8917120547734,20.7061487544602,20.7106746886142,805334.296963746,0.0,1.0
2023-06-27,22.57,22.85,22.54,22.79,560809,20.4300667710674,20.6835190836903,20.4029111661435,20.6292078738426,619550.551245638,0.0,1.0
2023-06-28,22.5,22.61,22.34,22.43,1101538,20.3667036929117,20.4662742442993,20.2218737999843,20.303340614756,1216917.83676442,0.0,1.0
2023-06-29,22.51,22.61,22.41,22.46,635318,20.3757555612197,20.4662742442993,20.2852368781401,20.3304962196799,701863.944972843,0.0,1.0
2023-06-30,22.7,22.87,22.61,22.61,972178,20.5477410590709,20.7016228203062,20.4662742442993,20.4662742442993,1074008.11293842,0.0,1.0
2023-07-03,22.7,22.86,22.69,22.8,902179,20.5477410590709,20.6925709519983,20.538689190763,20.6382597421505,996677.116045281,0.0,1.0
2023-07-05,22.84,22.97,22.75,22.91,2849272,20.6744672153824,20.7921415033858,20.5930004006107,20.7378302935381,3147717.02709614,0.0,1.0
2023-07-06,22.79,22.83,22.55,22.82,629133,20.6292078738426,20.6654153470744,20.4119630344515,20.6563634787664,695031.10142102,0.0,1.0
2023-07-07,22.98,23.0254,22.79,22.8,807792,20.8011933716938,20.842288853812,20.6292078738426,20.6382597421505,892403.614941658,0.0,1.0
2023-07-10,23.03,23.1,22.96,22.98,632450,20.8464527132336,20.9098157913893,20.7830896350779,20.8011933716938,698695.538294328,0.0,1.0
2023-07-11,23.3,23.32,23.12,23.18,457791,21.0908531575486,21.1089568941645,20.9279195280053,20.982230737853,505742.002010116,0.0,1.0
2023-07-12,23.47,23.59,23.4,23.52,599584,21.2447349187839,21.3533573384794,21.1813718406282,21.2899942603237,662387.011831237,0.0,1.0
2023-07-13,23.8,23.81,23.52,23.55,582882,21.5434465729466,21.5524984412546,21.2899942603237,21.3171498652476,643935.572380542,0.0,1.0
2023-07-14,23.64,23.83,23.61,23.83,669824,21.3986166800192,21.5706021778705,21.3714610750953,21.5706021778705,739984.25210287,0.0,1.0
2023-07-17,23.45,23.55,23.435,23.53,696124,21.226631182168,21.3171498652476,21.213053379706,21.2990461286317,769039.027432365,0.0,1.0
2023-07-18,23.76,23.8022,23.47,23.47,554681,21.5072390997148,21.5454379839743,21.2447349187839,21.2447349187839,612780.678119432,0.0,1.0
2023-07-19,23.89,24.05,23.82,23.96,1371535,21.6249133877182,21.7697432806456,21.5615503095625,21.688276465874,1515195.48599022,0.0,1.0
2023-07-20,23.96,24.09,23.8301,24.04,1138615,21.688276465874,21.8059507538775,21.5706926965536,21.7606914123377,1257878.44151315,0.0,1.0
2023-07-21,24.09,24.13,23.97,23.97,710493,21.8059507538775,21.8421582271093,21.6973283341819,21.6973283341819,784913.098409915,0.0,1.0
2023-07-24,24.52,24.58,24.22,24.26,781292,22.1951810911198,22.2494923009675,21.9236250418809,21.9598325151128,863127.890750337,0.0,1.0
2023-07-25,24.61,24.65,24.42,24.45,510828,22.2766479058914,22.3128553791233,22.1046624080402,22.131818012964,564334.325932192,0.0,1.0
2023-07-26,24.49,24.55,24.4215,24.49,893691,22.1680254861959,22.2223366960437,22.1060201882864,22.1680254861959,987300.046349585,0.0,1.0
2023-07-27,24.43,24.565,24.385,24.47,1273072,22.1137142763481,22.2359144985056,22.0729808689623,22.14992174958,1406419.04708267,0.0,1.0
2023-07-28,24.58,24.605,24.34,24.41,2657304,22.2494923009675,22.2721219717374,22.0322474615765,22.0956105397322,2935641.47156561,0.0,1.0
2023-07-31,24.68,24.6858,24.54,24.61,2012496,22.3400109840471,22.3452610676658,22.2132848277357,22.2766479058914,2223293.50309935,0.0,1.0
2023-08-01,24.55,24.605,24.45,24.52,1688918,22.2223366960437,22.2721219717374,22.131818012964,22.1951810911198,1865822.54904732,0.0,1.0
2023-08-02,24.18,24.5,24.109,24.5,1143840,21.8874175686491,22.1770773545038,21.8231493036626,22.1770773545038,1263650.73052824,0.0,1.0
2023-08-03,24.41,24.42,24.14,24.18,1111708,22.0956105397322,22.1046624080402,21.8512100954173,21.8874175686491,1228153.08638803,0.0,1.0
2023-08-04,24.45,24.54,24.35,24.44,529424,22.131818012964,22.2132848277357,22.0412993298844,22.1227661446561,584878.151104335,0.0,1.0
2023-08-07,24.46,24.509,24.3158,24.5,1137746,22.140869881272,22.185224035981,22.0103419402712,22.1770773545038,1256918.41870854,0.0,1.0
2023-08-08,24.43,24.485,24.04,24.14,993605,22.1137142763481,22.1634995520419,21.7606914123377,21.8512100954173,1097679.46924964,0.0,1.0
2023-08-09,24.6,24.66,24.47,24.55,671880,22.2675960375835,22.3219072474312,22.14992174958,22.2223366960437,742255.60640239,0.0,1.0
2023-08-10,24.47,24.627,24.43,24.56,576569,22.14992174958,22.2920360820149,22.1137142763481,22.2313885643516,636961.321557153,0.0,1.0
2023-08-11,24.43,24.57,24.4,24.42,566265,22.1137142763481,22.2404404326596,22.0865586714242,22.1046624080402,625578.036196122,0.0,1.0
2023-08-14,24.31,24.38,24.2,24.27,697677,22.0050918566526,22.0684549348083,21.905521305265,21.9688843834208,770754.695344409,0.0,1.0
2023-08-15,24.02,24.23,23.9713,24.17,3808701,21.7425876757217,21.9326769101889,21.698505077062,21.8783657003411,4207640.75483777,0.0,1.0
2023-08-16,23.92,24.18,23.89,24.09,2205453,21.6520689926421,21.8874175686491,21.6249133877182,21.8059507538775,2436461.65075159,0.0,1.0
2023-08-17,23.98,24.18,23.97,24.16,857520,21.7063802024899,21.8874175686491,21.6973283341819,21.8693138320332,947340.339944899,0.0,1.0
2023-08-18,24.15,24.195,24.025,24.04,601838,21.8602619637252,21.900995371111,21.7471136098757,21.7606914123377,664877.105503963,0.0,1.0
2023-08-21,24.09,24.3,24.08,24.3,507852,21.8059507538775,21.9960399883446,21.7968988855695,21.9960399883446,561046.60686829,0.0,1.0
2023-08-22,24.1,24.215,24.06,24.19,623521,21.8150026221854,21.919099107727,21.7787951489536,21.8964694369571,688831.276358317,0.0,1.0
2023-08-23,24.15,24.25,23.95,24.0,910667,21.8602619637252,21.9507806468048,21.679224597566,21.7244839391058,1006054.18574098,0.0,1.0
2023-08-24,24.17,24.22,23.99,24.04,599547,21.8783657003411,21.9236250418809,21.7154320707978,21.7606914123377,662346.136291801,0.0,1.0
2023-08-25,24.41,24.45,24.14,24.33,793791,22.0956105397322,22.131818012964,21.8512100954173,22.0231955932685,876936.089869859,0.0,1.0
2023-08-28,24.37,24.5,24.3123,24.43,590242,22.0594030665004,22.1770773545038,22.0071737863634,22.1137142763481,652066.490495564,0.0,1.0
2023-08-29,24.46,24.5,24.295,24.37,417609,22.140869881272,22.1770773545038,21.9915140541907,22.0594030665004,461351.166181604,0.0,1.0
2023-08-30,24.49,24.645,24.46,24.58,527327,22.1680254861959,22.3083294449693,22.140869881272,22.2494923009675,582561.502288137,0.0,1.0
2023-08-31,24.59,24.6509,24.4701,24.59,1197702,22.2585441692755,22.313670047271,22.150012268263,22.2585441692755,1323154.46850532,0.0,1.0
2023-09-01,24.88,24.9,24.75,24.84,1716114,22.5210483502064,22.5391520868223,22.4033740622029,22.4848408769745,1895867.17527777,0.0,1.0
2023-09-05,25.0,25.155,24.957,25.04,1039207,22.6296707699019,22.7699747286753,22.5907477361777,22.6658782431337,1148058.01923351,0.0,1.0
2023-09-06,25.06,25.09,24.9,24.96,843843,22.6839819797496,22.7111375846735,22.5391520868223,22.59346329667,932230.752029253,0.0,1.0
2023-09-07,25.01,25.0574,24.94,24.99,388846,22.6387226382098,22.6816284939896,22.5753595600541,22.6206189015939,429575.405618779,0.0,1.0
2023-09-08,25.06,25.12,24.9709,25.02,611551,22.6839819797496,22.7382931895974,22.6033298331257,22.6477745065178,675607.486978315,0.0,1.0
2023-09-11,25.21,25.3001,25.15,25.25,553946,22.8197600043691,22.9013173378238,22.7654487945213,22.8559674776009,611968.691052239,0.0,1.0
2023-09-12,25.3,25.38,25.26,25.29,1075050,22.9012268191407,22.9736417656044,22.8650193459089,22.8921749508327,1187655.36950481,0.0,1.0
2023-09-13,25.38,25.43,25.28,25.35,813823,22.9736417656044,23.0189011071442,22.8831230825248,22.9464861606805,899066.327869878,0.0,1.0
2023-09-14,25.59,25.63,25.505,25.55,679565,23.1637310000716,23.1999384733034,23.0867901194539,23.1275235268397,750745.566417873,0.0,1.0
2023-09-15,25.53,25.6,25.47,25.5,573292,23.1094197902238,23.1727828683795,23.055108580376,23.0822641852999,633341.074456212,0.0,1.0
2023-09-18,25.52,25.63,25.445,25.6,868148,23.1003679219158,23.1999384733034,23.0324789096061,23.1727828683795,959081.562462083,0.0,1.0
2023-09-19,25.54,25.62,25.46,25.58,845216,23.1184716585318,23.1908866049955,23.0460567120681,23.1546791317636,933747.565965653,0.0,1.0
2023-09-20,25.33,25.585,25.32,25.4,663653,22.9283824240646,23.1592050659176,22.9193305557566,22.9917455022203,733166.874971373,0.0,1.0
2023-09-21,25.25,25.42,25.24,25.39,1172649,22.8559674776009,23.0098492388362,22.8469156092929,22.9826936339124,1295477.30932928,0.0,1.0
2023-09-22,25.27,25.4488,25.18,25.39,727683,22.8740712142168,23.0359186195632,22.7926043994452,22.9826936339124,803903.653083456,0.0,1.0
2023-09-25,25.15,25.19,25.0,25.19,639969,22.7654487945213,22.8016562677531,22.6296707699019,22.8016562677531,707002.110754498,0.0,1.0
2023-09-26,25.12,25.14,25.01,25.03,986315,22.7382931895974,22.7563969262133,22.6387226382098,22.6568263748258,1089625.88323626,0.0,1.0
2023-09-27,25.26,25.35,25.25,25.28,944201,22.8650193459089,22.9464861606805,22.8559674776009,22.8831230825248,1043100.68140255,0.0,1.0
2023-09-28,25.23,25.3599,25.18,25.28,865536,22.837863740985,22.9554475103054,22.7926043994452,22.8831230825248,956195.970326695,0.0,1.0
2023-09-29,24.96,25.325,24.92,25.3,2044188,22.59346329667,22.9238564899106,22.5572558234382,22.9012268191407,2258305.05974355,0.0,1.0
2023-10-02,24.77,25.02,24.7294,24.97,3616068,22.4214777988188,22.6477745065178,22.3847272134885,22.602515164978,3994830.54434167,0.0,1.0
2023-10-03,24.66,24.7384,24.58,24.71,2574045,22.3219072474312,22.3928738949656,22.2494923009675,22.367166588971,2843661.56513372,0.0,1.0
2023-10-04,23.97,24.38,23.8919,24.38,1225524,21.6973283341819,22.0684549348083,21.6266332426968,22.0684549348083,1353890.66467328,0.0,1.0
2023-10-05,23.83,23.92,23.6921,23.77,2068089,21.5706021778705,21.6520689926421,21.4457769139037,21.5162909680227,2284709.55347549,0.0,1.0
2023-10-06,23.92,23.99,23.78,23.98,2218461,21.6520689926421,21.7154320707978,21.5253428363307,21.7063802024899,2450832.16472444,0.0,1.0
2023-10-09,24.42,24.42,24.19,24.26,2702799,22.1046624080402,22.1046624080402,21.8964694369571,21.9598325151128,2985901.8139084,0.0,1.0
2023-10-10,24.36,24.405,24.23,24.38,1359525,22.0503511981924,22.0910846055782,21.9326769101889,22.0684549348083,1501927.50683785,0.0,1.0
2023-10-11,24.22,24.325,24.07,24.27,2163265,21.9236250418809,22.0186696591145,21.7878470172615,21.9688843834208,2389854.69783901,0.0,1.0
2023-10-12,24.21,24.39,24.09,24.32,979272,21.914573173573,22.0775068031163,21.8059507538775,22.0141437249606,1081845.16906722,0.0,1.0
2023-10-13,24.85,24.8612,24.58,24.63,953991,22.4938927452825,22.5040308377874,22.2494923009675,22.2947516425073,1053916.1281887,0.0,1.0
2023-10-16,24.77,24.83,24.6835,24.8,820404,22.4214777988188,22.4757890086666,22.3431791379549,22.4486334037427,906336.650168106,0.0,1.0
2023-10-17,24.84,24.85,24.63,24.72,921912,22.4848408769745,22.4938927452825,22.2947516425073,22.376218457279,1018477.03549688,0.0,1.0
2023-10-18,25.06,25.14,24.98,25.02,1110142,22.6839819797496,22.7563969262133,22.611567033286,22.6477745065178,1226423.05679997,0.0,1.0
2023-10-19,25.32,25.32,24.9,24.96,937434,22.9193305557566,22.9193305557566,22.5391520868223,22.59346329667,1035624.87666283,0.0,1.0
2023-10-20,25.13,25.4,25.1,25.27,1243362,22.7473450579054,22.9917455022203,22.7201894529815,22.8740712142168,1373597.09365912,0.0,1.0
2023-10-23,24.97,25.15,24.91,25.09,1179500,22.602515164978,22.7654487945213,22.5482039551302,22.7111375846735,1303045.91259097,0.0,1.0
2023-10-24,24.7,24.85,24.59,24.84,1119688,22.3581147206631,22.4938927452825,22.2585441692755,22.4848408769745,1236968.9459747,0.0,1.0
2023-10-25,24.88,24.935,24.46,24.78,2212007,22.5210483502064,22.5708336259001,22.140869881272,22.4305296671267,2443702.14495346,0.0,1.0
2023-10-26,24.67,24.8015,24.6132,24.66,1862619,22.3309591157392,22.4499911839889,22.27954450375,22.3219072474312,2057717.74028341,0.0,1.0
2023-10-27,25.0,25.03,24.69,24.82,1051407,22.6296707699019,22.6568263748258,22.3490628523551,22.4667371403586,1161535.89980461,0.0,1.0
2023-10-30,24.6,24.89,24.51,24.82,975874,22.2675960375835,22.5301002185143,22.1861292228118,22.4667371403586,1078091.24790487,0.0,1.0
2023-10-31,24.51,24.78,24.435,24.61,2199525,22.1861292228118,22.4305296671267,22.1182402105021,22.2766479058914,2429912.7264872,0.0,1.0
2023-11-01,24.55,24.82,24.4535,24.75,2495686,22.2223366960437,22.4667371403586,22.1349861668718,22.4033740622029,2757094.90581645,0.0,1.0
2023-11-02,24.81,24.82,24.55,24.55,1936054,22.4576852720506,22.4667371403586,22.2223366960437,22.2223366960437,2138844.63862264,0.0,1.0
2023-11-03,24.68,24.879,24.61,24.69,1407123,22.3400109840471,22.5201431633756,22.2766479058914,22.3490628523551,1554511.12646269,0.0,1.0
2023-11-06,24.78,24.92,24.76,24.88,1210888,22.4305296671267,22.5572558234382,22.4124259305108,22.5210483502064,1337721.6269652,0.0,1.0
2023-11-07,24.25,24.44,24.2,24.41,1861587,21.9507806468048,22.1227661446561,21.905521305265,22.0956105397322,2056577.64415641,0.0,1.0
2023-11-08,23.98,24.2501,23.88,24.15,1269111,21.7063802024899,21.9508711654879,21.6158615194103,21.8602619637252,1402043.1548743,0.0,1.0
2023-11-09,23.92,24.17,23.91,23.99,1254329,21.6520689926421,21.8783657003411,21.6430171243342,21.7154320707978,1385712.82449709,0.0,1.0
2023-11-10,24.04,24.1,23.97,24.01,874992,21.7606914123377,21.8150026221854,21.6973283341819,21.7335358074138,966642.432513604,0.0,1.0
2023-11-13,24.39,24.4,24.02,24.02,913196,22.0775068031163,22.0865586714242,21.7425876757217,21.7425876757217,1008848.0840987,0.0,1.0
2023-11-14,24.35,24.5801,24.29,24.44,1573139,22.0412993298844,22.2495828196506,21.9869881200367,22.1227661446561,1737916.3576833,0.0,1.0
2023-11-15,24.19,24.36,24.18,24.2,1314518,21.8964694369571,22.0503511981924,21.8874175686491,21.905521305265,1452206.27971789,0.0,1.0
2023-11-16,23.61,23.905,23.555,23.89,3465622,21.3714610750953,21.6384911901802,21.3216757994016,21.6249133877182,3828626.18201386,0.0,1.0
2023-11-17,23.95,23.99,23.71,23.72,1241209,21.679224597566,21.7154320707978,21.4619797581749,21.4710316264829,1371218.57916162,0.0,1.0
2023-11-20,24.25,24.325,24.14,24.16,777559,21.9507806468048,22.0186696591145,21.8512100954173,21.8693138320332,859003.880244445,0.0,1.0
2023-11-21,24.39,24.3973,24.21,24.27,642510,22.0775068031163,22.0841146669811,21.914573173573,21.9688843834208,709809.266043937,0.0,1.0
2023-11-22,24.18,24.2033,23.75,23.84,850626,21.8874175686491,21.9085084218067,21.4981872314068,21.5796540461784,939724.23267792,0.0,1.0
2023-11-24,24.02,24.23,24.02,24.11,391347,21.7425876757217,21.9326769101889,21.7425876757217,21.8240544904934,432338.371135853,0.0,1.0
2023-11-27,23.86,24.04,23.81,23.94,1032465,21.5977577827944,21.7606914123377,21.5524984412546,21.670172729258,1140609.83310151,0.0,1.0
2023-11-28,24.15,24.23,23.93,23.98,1112782,21.8602619637252,21.9326769101889,21.6611208609501,21.7063802024899,1229339.58177601,0.0,1.0
2023-11-29,24.32,24.38,24.0,24.24,972151,22.0141437249606,22.0684549348083,21.7244839391058,21.9417287784969,1073978.28484207,0.0,1.0
2023-11-30,23.91,24.515,23.88,24.4,1769733,21.6430171243342,22.1906551569658,21.6158615194103,22.0865586714242,1955102.46038775,0.0,1.0
2023-12-01,23.8,24.2,23.755,23.95,1399850,21.5434465729466,21.905521305265,21.5027131655608,21.679224597566,1546476.32110256,0.0,1.0
2023-12-04,23.64,23.8,23.51,23.62,5278434,21.3986166800192,21.5434465729466,21.2809423920157,21.3805129434033,5831319.92249361,0.0,1.0
2023-12-05,23.43,23.75,23.41,23.64,1557661,21.208527445552,21.4981872314068,21.1904237089361,21.3986166800192,1720817.12526695,0.0,1.0
2023-12-06,22.86,23.26,22.85,23.22,1913602,20.6925709519983,21.0546456843167,20.6835190836903,21.0184382110849,2114040.91939458,0.0,1.0
2023-12-07,22.9,22.98,22.8031,22.97,1502182,20.7287784252301,20.8011933716938,20.641065821326,20.7921415033858,1659527.01574204,0.0,1.0
2023-12-08,23.0,23.12,22.93,23.04,1366110,20.8192971083097,20.9279195280053,20.755934030154,20.8555045815416,1509202.24811331,0.0,1.0
2023-12-11,22.92,22.94,22.76,22.86,3260722,20.746882161846,20.764985898462,20.6020522689187,20.6925709519983,3602264.07307797,0.0,1.0
2023-12-12,22.57,22.7066,22.542,22.67,1983251,20.4300667710674,20.5537152921542,20.4047215398051,20.520585454147,2190985.25577953,0.0,1.0
2023-12-13,22.83,22.83,22.57,22.6,1613666,20.6654153470744,20.6654153470744,20.4300667710674,20.4572223759913,1782688.33029845,0.0,1.0
2023-12-14,23.21,23.23,23.1,23.12,1872172,21.0093863427769,21.0274900793928,20.9098157913893,20.9279195280053,2068271.3626683,0.0,1.0
2023-12-15,23.25,23.355,23.105,23.21,1734520,21.0455938160088,21.1406384332423,20.9143417255433,21.0093863427769,1916201.09903119,0.0,1.0
2023-12-18,22.32,22.55,22.2501,22.44,1844179,21.1897900781546,21.4081436497485,21.1234295796571,21.3037136807253,1942542.85333556,1.0893,1.0
2023-12-19,22.49,22.5,22.265,22.27,1824420,21.3511818484631,21.3606754820107,21.137575093643,21.1423219104168,1921729.95814531,0.0,1.0
2023-12-20,22.23,22.57,22.23,22.56,1439122,21.1043473762265,21.4271309168436,21.1043473762265,21.417637283296,1515881.13527916,0.0,1.0
2023-12-21,22.27,22.28,22.165,22.17,1352706,21.1423219104168,21.1518155439643,21.0426387581674,21.0473855749412,1424855.92394455,0.0,1.0
2023-12-22,22.23,22.44,22.215,22.39,1397788,21.1043473762265,21.3037136807253,21.0901069259052,21.2562455129875,1472342.48404207,0.0,1.0
2023-12-26,22.45,22.56,22.19,22.21,1252199,21.3132073142729,21.417637283296,21.0663728420363,21.0853601091314,1318988.13423422,0.0,1.0
2023-12-27,22.35,22.565,22.35,22.49,1283686,21.2182709787973,21.4223841000698,21.2182709787973,21.3511818484631,1352154.57134416,0.0,1.0
2023-12-28,22.16,22.42,22.145,22.3,1145228,21.0378919413936,21.2847264136302,21.0236514910723,21.1708028110594,1206311.57107839,0.0,1.0
2023-12-29,22.04,22.22,22.01,22.2,1781217,20.9239683388229,21.094853742679,20.8954874381802,21.0758664755838,1876222.61916539,0.0,1.0
2024-01-02,21.86,22.155,21.82,22.14,2421648,20.7530829349668,21.0331451246198,20.7151084007766,21.0189046742985,2550812.59232122,0.0,1.0
2024-01-03,22.14,22.1699,21.955,21.99,857673,21.0189046742985,21.0472906386057,20.8432724536686,20.8765001710851,903419.113138623,0.0,1.0
2024-01-04,22.02,22.12,21.865,22.1,733998,20.9049810717278,20.9999174072034,20.7578297517406,20.9809301401082,773147.600782025,0.0,1.0
2024-01-05,22.13,22.23,22.06,22.14,800623,21.0094110407509,21.1043473762265,20.942955605918,21.0189046742985,843326.210127152,0.0,1.0
2024-01-08,21.81,21.84,21.615,21.7,761036,20.705614767229,20.7340956678717,20.5204889130516,20.6011847982058,801627.739460803,0.0,1.0
2024-01-09,21.97,22.0699,21.85,21.96,736283,20.85751290399,20.9523543031301,20.7435893014192,20.8480192704424,775554.476914912,0.0,1.0
2024-01-10,21.82,22.095,21.79,22.08,753959,20.7151084007766,20.9761833233345,20.6866275001339,20.9619428730131,794173.270142446,0.0,1.0
2024-01-11,21.98,22.135,21.925,22.07,1491138,20.8670065375375,21.0141578575247,20.8147915530259,20.9524492394656,1570671.53743595,0.0,1.0
2024-01-12,22.06,22.37,21.965,22.3,673736,20.942955605918,21.2372582458924,20.8527660872162,21.1708028110594,709671.377797323,0.0,1.0
2024-01-16,21.87,22.16,21.87,22.16,708990,20.7625765685144,21.0378919413936,20.7625765685144,21.0378919413936,746805.737179731,0.0,1.0
2024-01-17,21.84,21.86,21.71,21.73,570736,20.7340956678717,20.7530829349668,20.6106784317534,20.6296656988485,601177.617759082,0.0,1.0
2024-01-18,21.98,22.02,21.77,21.84,408288,20.8670065375375,20.9049810717278,20.6676402330388,20.7340956678717,430065.051441683,0.0,1.0
2024-01-19,21.94,22.13,21.89,22.06,559903,20.8290320033473,21.0094110407509,20.7815638356095,20.942955605918,589766.812880496,0.0,1.0
2024-01-22,22.03,22.1199,21.86,21.89,575949,20.9144747052753,20.9998224708679,20.7530829349668,20.7815638356095,606668.666021989,0.0,1.0
2024-01-23,22.15,22.205,22.05,22.05,442428,21.028398307846,21.0806132923576,20.9334619723704,20.9334619723704,466025.992875718,0.0,1.0
2024-01-24,22.34,22.39,22.1883,22.29,866687,21.2087773452497,21.2562455129875,21.0647589243332,21.1613091775119,912913.897148183,0.0,1.0
2024-01-25,22.51,22.53,22.3799,22.46,1600526,21.3701691155582,21.3891563826533,21.2466569431045,21.3227009478204,1685894.01727151,0.0,1.0
2024-01-26,22.61,22.61,22.28,22.41,517756,21.4651054510338,21.4651054510338,21.1518155439643,21.2752327800826,545371.798275335,0.0,1.0
2024-01-29,22.42,22.5,22.33,22.5,1579327,21.2847264136302,21.3606754820107,21.1992837117021,21.3606754820107,1663564.31611568,0.0,1.0
2024-01-30,22.57,22.6,22.35,22.42,941230,21.4271309168436,21.4556118174863,21.2182709787973,21.2847264136302,991432.832629062,0.0,1.0
2024-01-31,22.33,22.56,22.31,22.52,1305280,21.1992837117021,21.417637283296,21.180296444607,21.3796627491058,1374900.34080306,0.0,1.0
2024-02-01,22.06,22.4,22.005,22.32,2388453,20.942955605918,21.2657391465351,20.8907406214064,21.1897900781546,2515847.0548021,0.0,1.0
2024-02-02,21.81,21.92,21.78,21.84,1235545,20.705614767229,20.8100447362522,20.6771338665863,20.7340956678717,1301445.85190727,0.0,1.0
2024-02-05,21.9,21.92,21.7,21.79,838049,20.791057469157,20.8100447362522,20.6011847982058,20.6866275001339,882748.41850765,0.0,1.0
2024-02-06,21.98,22.045,21.91,21.95,790951,20.8670065375375,20.9287151555967,20.8005511027046,20.8385256368948,833138.330058318,0.0,1.0
2024-02-07,22.08,22.09,21.97,21.97,809978,20.9619428730131,20.9714365065607,20.85751290399,20.85751290399,853180.182216062,0.0,1.0
2024-02-08,22.2,22.25,22.09,22.09,1125136,21.0758664755838,21.1233346433216,20.9714365065607,20.9714365065607,1185147.91450861,0.0,1.0
2024-02-09,22.26,22.345,22.19,22.24,601661,21.1328282768692,21.2135241620235,21.0663728420363,21.1138410097741,633752.079207457,0.0,1.0
2024-02-12,22.27,22.3,22.205,22.22,569000,21.1423219104168,21.1708028110594,21.0806132923576,21.094853742679,599349.023900573,0.0,1.0
2024-02-13,22.14,22.25,22.115,22.2,1222159,21.0189046742985,21.1233346433216,20.9951705904296,21.0758664755838,1287345.8764522,0.0,1.0
2024-02-14,21.93,22.24,21.895,22.17,695996,20.8195383697997,21.1138410097741,20.7863106523833,21.0473855749412,733118.670015297,0.0,1.0
2024-02-15,21.98,22.09,21.95,21.95,791236,20.8670065375375,20.9714365065607,20.8385256368948,20.8385256368948,833438.531239007,0.0,1.0
2024-02-16,22.03,22.08,21.9365,21.95,595785,20.9144747052753,20.9619428730131,20.8257092316056,20.8385256368948,627562.668197897,0.0,1.0
2024-02-20,21.91,22.02,21.83,22.02,1053131,20.8005511027046,20.9049810717278,20.7246020343241,20.9049810717278,1109302.34954206,0.0,1.0
2024-02-21,22.0,22.03,21.93,22.0,1689923,20.8859938046326,20.9144747052753,20.8195383697997,20.8859938046326,1780059.22762237,0.0,1.0
2024-02-22,22.06,22.0793,21.89,21.92,507411,20.942955605918,20.9612783186648,20.7815638356095,20.8100447362522,534475.022085086,0.0,1.0
2024-02-23,21.74,21.88,21.7302,21.83,668783,20.6391593323961,20.7720702020619,20.6298555715195,20.7246020343241,704454.197278202,0.0,1.0
2024-02-26,21.94,22.0099,21.79,21.81,879121,20.8290320033473,20.8953925018447,20.6866275001339,20.705614767229,926011.095326003,0.0,1.0
2024-02-27,22.11,22.13,22.03,22.03,2544526,20.9904237736558,21.0094110407509,20.9144747052753,20.9144747052753,2680244.59470937,0.0,1.0
2024-02-28,22.02,22.132,21.97,22.09,5225322,20.9049810717278,21.0113097674604,20.85751290399,20.9714365065607,5504027.4872868,0.0,1.0
2024-02-29,21.99,22.1086,21.9197,21.94,720315,20.8765001710851,20.9890946649591,20.8097599272457,20.8290320033473,758734.784096557,0.0,1.0
2024-03-01,22.1,22.1899,22.015,22.06,863259,20.9809301401082,21.0662779057008,20.900234254954,20.942955605918,909303.056280117,0.0,1.0
2024-03-04,22.17,22.25,22.1,22.25,538478,21.0473855749412,21.1233346433216,20.9809301401082,21.1233346433216,567199.057455066,0.0,1.0
2024-03-05,22.0,22.145,21.99,22.12,1237832,20.8859938046326,21.0236514910723,20.8765001710851,20.9999174072034,1303854.83471511,0.0,1.0
2024-03-06,22.18,22.3,22.1506,22.19,1466565,21.0568792084887,21.1708028110594,21.0289679258589,21.0663728420363,1544787.87563576,0.0,1.0
2024-03-07,22.24,22.3338,22.1401,22.16,961012,21.1138410097741,21.2028912924502,21.018999610634,21.0378919413936,1012269.95458126,0.0,1.0
2024-03-08,22.17,22.2,22.043,22.2,933168,21.0473855749412,21.0758664755838,20.9268164288872,21.0758664755838,982940.825896748,0.0,1.0
2024-03-11,22.36,22.39,22.09,22.15,691574,21.2277646123448,21.2562455129875,20.9714365065607,21.028398307846,728460.811695985,0.0,1.0
2024-03-12,22.3,22.385,22.2288,22.29,497720,21.1708028110594,21.2514986962137,21.1032081402008,21.1613091775119,524267.128604208,0.0,1.0
2024-03-13,22.61,22.618,22.45,22.45,1069443,21.4651054510338,21.4727003578719,21.3132073142729,21.3132073142729,1126484.3904522,0.0,1.0
2024-03-14,22.68,22.725,22.594,22.62,1168414,21.5315608858667,21.5742822368308,21.4499156373577,21.4745990845814,1230734.25379924,0.0,1.0
2024-03-15,22.76,22.8,22.625,22.65,1043056,21.6075099542472,21.6454844884375,21.4793459013552,21.5030799852241,1098689.97447036,0.0,1.0
2024-03-18,22.97,22.9999,22.835,22.91,1384462,21.806876258746,21.8352622230532,21.6787122058539,21.7499144574606,1458305.70883556,0.0,1.0
2024-03-19,22.96,22.985,22.91,22.95,1889692,21.7973826251984,21.8211167090673,21.7499144574606,21.7878889916509,1990483.40188528,0.0,1.0
2024-03-20,22.9,22.91,22.71,22.8,1247455,21.7404208239131,21.7499144574606,21.5600417865094,21.6454844884375,1313991.10124761,0.0,1.0
2024-03-21,22.87,22.9,22.73,22.9,814024,21.7119399232704,21.7404208239131,21.5790290536045,21.7404208239131,857441.985644359,0.0,1.0
2024-03-22,22.71,22.83,22.69,22.83,1443909,21.5600417865094,21.6739653890801,21.5410545194143,21.6739653890801,1520923.46177725,0.0,1.0
2024-03-25,22.9,22.99,22.79,22.8,1370919,21.7404208239131,21.8258635258411,21.6359908548899,21.6454844884375,1444040.35939675,0.0,1.0
2024-03-26,22.72,22.9,22.7,22.9,742045,21.569535420057,21.7404208239131,21.5505481529619,21.7404208239131,781623.807452198,0.0,1.0
2024-03-27,22.7,22.72,22.59,22.61,2497819,21.5505481529619,21.569535420057,21.4461181839387,21.4651054510338,2631046.36121319,0.0,1.0
2024-03-28,22.97,22.98,22.78,22.79,3686423,21.806876258746,21.8163698922936,21.6264972213423,21.6359908548899,3883047.49865487,0.0,1.0
2024-04-01,23.08,23.1375,22.965,23.06,1277979,21.9113062277691,21.9658946206676,21.8021294419722,21.892318960674,1346143.17436807,0.0,1.0
2024-04-02,23.29,23.32,23.18,23.24,1851819,22.1106725322679,22.1391534329106,22.0062425632448,22.0632043645301,1950590.35165297,0.0,1.0
2024-04-03,23.57,23.585,23.45,23.47,1771421,22.3764942715996,22.3907347219209,22.2625706690289,22.281557936124,1865904.12524952,0.0,1.0
2024-04-04,23.63,23.76,23.48,23.54,1260314,22.433456072885,22.5568733090033,22.2910515696716,22.3480133709569,1327535.96785277,0.0,1.0
2024-04-05,23.75,23.885,23.685,23.74,1312121,22.5473796754557,22.6755437283478,22.4856710573965,22.5378860419081,1382106.22247705,0.0,1.0
2024-04-08,23.74,23.83,23.5899,23.81,1260226,22.5378860419081,22.6233287438362,22.3953866023593,22.6043414767411,1327443.27415488,0.0,1.0
2024-04-09,23.61,23.8,23.565,23.79,764581,22.4144688057898,22.5948478431935,22.3717474548258,22.5853542096459,805361.820813577,0.0,1.0
2024-04-10,23.73,23.75,23.51,23.64,1349862,22.5283924083606,22.5473796754557,22.3195324703142,22.4429497064325,1421860.23216252,0.0,1.0
2024-04-11,23.69,23.7,23.5201,23.7,933846,22.4904178741703,22.4999115077179,22.3291210401973,22.4999115077179,983654.988705546,0.0,1.0
2024-04-12,23.72,24.09,23.675,23.96,1579347,22.518898774813,22.8701632160727,22.476177423849,22.7467459799545,1663585.3828652,0.0,1.0
2024-04-15,23.75,23.78,23.4714,23.68,1660095,22.5473796754557,22.5758605760984,22.2828870448207,22.4809242406228,1748640.27738528,0.0,1.0
2024-04-16,23.71,23.75,23.53,23.66,1263743,22.5094051412655,22.5473796754557,22.3385197374094,22.4619369735276,1331147.86205831,0.0,1.0
2024-04-17,23.34,23.7,23.31,23.58,2084581,22.1581407000057,22.4999115077179,22.129659799363,22.3859879051472,2195767.28926482,0.0,1.0
2024-04-18,23.33,23.43,23.28,23.37,1734566,22.1486470664582,22.2435834019338,22.1011788987204,22.1866216006484,1827083.37256787,0.0,1.0
2024-04-19,23.44,23.54,23.35,23.39,1968819,22.2530770354813,22.3480133709569,22.1676343335533,22.2056088677435,2073830.8363566,0.0,1.0
2024-04-22,23.44,23.44,23.21,23.26,941811,22.2530770354813,22.2530770354813,22.0347234638874,22.0821916316252,992044.821702678,0.0,1.0
2024-04-23,23.54,23.55,23.215,23.23,1524752,22.3480133709569,22.3575070045045,22.0394702806612,22.0537107309826,1606078.42335755,0.0,1.0
2024-04-24,23.51,23.595,23.455,23.49,1670493,22.3195324703142,22.4002283554685,22.2673174858027,22.3005452032191,1759592.88046176,0.0,1.0
2024-04-25,23.64,23.65,23.42,23.49,1088592,22.4429497064325,22.4524433399801,22.2340897683862,22.3005452032191,1146654.74978203,0.0,1.0
2024-04-26,23.66,23.78,23.61,23.78,707730,22.4619369735276,22.5758605760984,22.4144688057898,22.5758605760984,745478.531959849,0.0,1.0
2024-04-29,23.64,23.77,23.63,23.75,875816,22.4429497064325,22.5663669425508,22.433456072885,22.5473796754557,922529.814967496,0.0,1.0
2024-04-30,23.34,23.455,23.225,23.45,1875486,22.1581407000057,22.2673174858027,22.0489639142088,22.2625706690289,1975519.68969981,0.0,1.0
2024-05-01,23.0,23.34,22.97,23.22,1463860,21.8353571593887,22.1581407000057,21.806876258746,22.044217097435,1541938.5977629,0.0,1.0
2024-05-02,23.08,23.125,22.915,23.02,1004394,21.9113062277691,21.9540275787332,21.7546612742344,21.8543444264838,1057965.84096941,0.0,1.0
2024-05-03,23.11,23.18,23.0728,23.14,503360,21.9397871284118,22.0062425632448,21.9044708116149,21.9682680290545,530207.951969408,0.0,1.0
2024-05-06,23.37,23.425,23.2,23.2,1293994,22.1866216006484,22.23883658516,22.0252298303399,22.0252298303399,1363012.3740478,0.0,1.0
2024-05-07,23.35,23.41,23.26,23.26,486283,22.1676343335533,22.2245961348386,22.0821916316252,22.0821916316252,512220.107890057,0.0,1.0
2024-05-08,23.23,23.27,23.095,23.11,415768,22.0537107309826,22.0916852651728,21.9255466780905,21.9397871284118,437944.015762905,0.0,1.0
2024-05-09,23.32,23.34,23.22,23.24,347181,22.1391534329106,22.1581407000057,22.044217097435,22.0632043645301,365698.758289675,0.0,1.0
2024-05-10,23.28,23.4,23.25,23.36,747668,22.1011788987204,22.2151025012911,22.0726979980777,22.1771279671008,787546.724080304,0.0,1.0
2024-05-13,23.43,23.4638,23.32,23.32,531412,22.2435834019338,22.2756718833245,22.1391534329106,22.1391534329106,559756.174848947,0.0,1.0
2024-05-14,23.33,23.38,23.24,23.29,443741,22.1486470664582,22.196115234196,22.0632043645301,22.1106725322679,467409.024981835,0.0,1.0
2024-05-15,23.41,23.42,23.2,23.33,512276,22.2245961348386,22.2340897683862,22.0252298303399,22.1486470664582,539599.508906311,0.0,1.0
2024-05-16,23.47,23.5,23.39,23.47,519176,22.281557936124,22.3100388367667,22.2056088677435,22.281557936124,546867.537491396,0.0,1.0
2024-05-17,23.71,23.75,23.555,23.59,2083912,22.5094051412655,22.5473796754557,22.3622538212783,22.3954815386947,2195062.6064933,0.0,1.0
2024-05-20,23.92,23.94,23.74,23.75,1314937,22.7087714457642,22.7277587128593,22.5378860419081,22.5473796754557,1385072.42080975,0.0,1.0
2024-05-21,23.82,23.95,23.73,23.82,514035,22.6138351102886,22.7372523464069,22.5283924083606,22.6138351102886,541452.329526769,0.0,1.0
2024-05-22,23.48,23.66,23.46,23.63,889393,22.2910515696716,22.4619369735276,22.2720643025764,22.433456072885,936830.977880496,0.0,1.0
2024-05-23,23.36,23.725,23.31,23.67,1255165,22.1771279671008,22.5236455915868,22.129659799363,22.4714306070752,1322112.33318834,0.0,1.0
2024-05-24,23.52,23.54,23.41,23.44,1375287,22.3290261038618,22.3480133709569,22.2245961348386,22.2530770354813,1448641.33749235,0.0,1.0
2024-05-28,23.94,23.94,23.7699,23.85,1845827,22.7277587128593,22.7277587128593,22.5662720062153,22.6423160109313,1944278.75349618,0.0,1.0
2024-05-29,23.69,23.84,23.69,23.82,940905,22.4904178741703,22.6328223773837,22.4904178741703,22.6138351102886,991090.497949332,0.0,1.0
2024-05-30,23.38,23.63,23.375,23.53,1041553,22.196115234196,22.433456072885,22.1913684174222,22.3385197374094,1097106.80824378,0.0,1.0
2024-05-31,23.27,23.5401,23.2,23.5,873440,22.0916852651728,22.3481083072924,22.0252298303399,22.3100388367667,920027.085124283,0.0,1.0
2024-06-03,22.94,23.26,22.91,23.25,1790933,21.7783953581033,22.0821916316252,21.7499144574606,22.0726979980777,1886456.84608317,0.0,1.0
2024-06-04,22.71,22.785,22.62,22.74,1087206,21.5600417865094,21.6312440381161,21.4745990845814,21.5885226871521,1145194.82404015,0.0,1.0
2024-06-05,22.79,22.79,22.63,22.73,966939,21.6359908548899,21.6359908548899,21.4840927181289,21.5790290536045,1018513.0858021,0.0,1.0
2024-06-06,23.09,23.105,22.9,22.9,1049033,21.9207998613167,21.9350403116381,21.7404208239131,21.7404208239131,1104985.77256501,0.0,1.0
2024-06-07,22.76,22.915,22.76,22.88,746991,21.6075099542472,21.7546612742344,21.6075099542472,21.7214335568179,786833.614608988,0.0,1.0
2024-06-10,23.09,23.1,22.87,22.91,457094,21.9207998613167,21.9302934948643,21.7119399232704,21.7499144574606,481474.240300191,0.0,1.0
2024-06-11,23.06,23.15,23.0,23.08,572519,21.892318960674,21.9777616626021,21.8353571593887,21.9113062277691,603055.718478968,0.0,1.0
2024-06-12,23.14,23.37,23.12,23.34,760953,21.9682680290545,22.1866216006484,21.9492807619594,22.1581407000057,801540.312450287,0.0,1.0
2024-06-13,23.16,23.2998,23.1399,23.25,552986,21.9872552961496,22.1199762931445,21.968173092719,22.0726979980777,582480.877558318,0.0,1.0
2024-06-14,23.07,23.29,23.07,23.24,914755,21.9018125942216,22.1106725322679,21.9018125942216,22.0632043645301,963545.72294933,0.0,1.0
2024-06-17,23.15,23.17,23.03,23.04,1114283,21.9777616626021,21.9967489296972,21.8638380600314,21.8733316935789,1173716.0428805,0.0,1.0
2024-06-18,23.34,23.34,23.13,23.13,832412,22.1581407000057,22.1581407000057,21.958774395507,21.958774395507,876810.755154876,0.0,1.0
2024-06-20,23.39,23.49,23.35,23.42,910672,22.2056088677435,22.3005452032191,22.1676343335533,22.2340897683862,959244.946034418,0.0,1.0
2024-06-21,23.2,23.3876,23.1811,23.36,723171,22.0252298303399,22.2033303956921,22.007286862935,22.1771279671008,761743.115928297,0.0,1.0
2024-06-24,23.39,23.39,23.23,23.25,610403,22.2056088677435,22.2056088677435,22.0537107309826,22.0726979980777,642960.355423519,0.0,1.0
2024-06-25,23.17,23.3199,23.15,23.31,729999,21.9967489296972,22.1390584965751,21.9777616626021,22.129659799363,768935.304215105,0.0,1.0
2024-06-26,23.21,23.32,23.1439,23.24,1212425,22.0347234638874,22.1391534329106,21.9719705461381,22.0632043645301,1277092.68945985,0.0,1.0
2024-06-27,23.33,23.4,23.24,23.4,675351,22.1486470664582,22.2151025012911,22.0632043645301,22.2151025012911,711372.517821222,0.0,1.0
2024-06-28,23.23,23.45,23.2,23.45,855316,22.0537107309826,22.2625706690289,22.0252298303399,22.2625706690289,900936.396707455,0.0,1.0
2024-07-01,23.53,23.5499,23.29,23.38,1233846,22.3385197374094,22.357412068169,22.1106725322679,22.196115234196,1299656.23153537,0.0,1.0
2024-07-02,23.56,23.635,23.49,23.62,844810,22.367000638052,22.4382028896588,22.3005452032191,22.4239624393374,889870.033183558,0.0,1.0
2024-07-03,23.69,23.72,23.59,23.6,707499,22.4904178741703,22.518898774813,22.3954815386947,22.4049751722423,745235.211002869,0.0,1.0
2024-07-05,23.78,23.895,23.73,23.79,860639,22.5758605760984,22.6850373618953,22.5283924083606,22.5853542096459,906543.312092733,0.0,1.0
2024-07-08,23.46,23.6,23.44,23.56,769096,22.2720643025764,22.4049751722423,22.2530770354813,22.367000638052,810117.639518166,0.0,1.0
2024-07-09,23.3,23.4734,23.265,23.44,621536,22.1201661658155,22.2847857715302,22.086938448399,22.2530770354813,654687.161544932,0.0,1.0
2024-07-10,23.3,23.37,23.195,23.25,678165,22.1201661658155,22.1866216006484,22.0204830135661,22.0726979980777,714336.609478967,0.0,1.0
2024-07-11,23.38,23.42,23.25,23.28,1759526,22.196115234196,22.2340897683862,22.0726979980777,22.1011788987204,1853374.67597132,0.0,1.0
2024-07-12,23.29,23.34,23.255,23.3,1263234,22.1106725322679,22.1581407000057,22.0774448148515,22.1201661658155,1330611.71328298,0.0,1.0
2024-07-15,23.12,23.2437,23.12,23.19,863333,21.9492807619594,22.0667170089427,21.9492807619594,22.0157361967923,909381.003253346,0.0,1.0
2024-07-16,23.06,23.085,22.92,22.93,1485440,21.892318960674,21.9160530445429,21.7594080910082,21.7689017245557,1564669.62049713,0.0,1.0
2024-07-17,23.06,23.15,23.03,23.11,1296448,21.892318960674,21.9777616626021,21.8638380600314,21.9397871284118,1365597.26421415,0.0,1.0
2024-07-18,22.89,23.06,22.89,23.06,1410259,21.7309271903655,21.892318960674,21.7309271903655,21.892318960674,1485478.6557065,0.0,1.0
2024-07-19,22.58,22.92,22.56,22.81,1803773,21.4366245503911,21.7594080910082,21.417637283296,21.654978121985,1899981.69927629,0.0,1.0
2024-07-22,22.64,22.64,22.45,22.5,1959949,21.4935863516765,21.4935863516765,21.3132073142729,21.3606754820107,2064487.73294359,0.0,1.0
2024-07-23,22.43,22.55,22.39,22.5,981741,21.2942200471777,21.4081436497485,21.2562455129875,21.3606754820107,1034104.58712333,0.0,1.0
2024-07-24,22.42,22.6,22.42,22.45,991953,21.2847264136302,21.4556118174863,21.2847264136302,21.3132073142729,1044861.26942925,0.0,1.0
2024-07-25,22.47,22.52,22.2199,22.29,676391,21.332194581368,21.3796627491058,21.0947588063435,21.1613091775119,712467.988796366,0.0,1.0
2024-07-26,22.24,22.39,22.19,22.37,584168,21.1138410097741,21.2562455129875,21.0663728420363,21.2372582458924,615326.046738049,0.0,1.0
2024-07-29,22.14,22.3381,22.055,22.29,709145,21.0189046742985,21.2069735548757,20.9382087891442,21.1613091775119,746969.004488527,0.0,1.0
2024-07-30,22.07,22.07,21.945,21.98,1183587,20.9524492394656,20.9524492394656,20.8337788201211,20.8670065375375,1246716.54332409,0.0,1.0
2024-07-31,22.58,22.58,22.305,22.37,1495241,21.4366245503911,21.4366245503911,21.1755496278332,21.2372582458924,1574993.38110038,0.0,1.0
2024-08-01,22.31,22.5904,22.215,22.56,2002345,21.180296444607,21.4464979292806,21.0901069259052,21.417637283296,2109145.02858031,0.0,1.0
2024-08-02,21.9,22.075,21.79,22.06,2740385,20.791057469157,20.9571960562393,20.6866275001339,20.942955605918,2886550.21944073,0.0,1.0
2024-08-05,21.86,21.87,21.51,21.52,2372725,20.7530829349668,20.7625765685144,20.4208057608022,20.4302993943497,2499280.16297801,0.0,1.0
2024-08-06,21.68,21.825,21.6,21.6,1634162,20.5821975311107,20.7198552175503,20.5062484627302,20.5062484627302,1721324.07661759,0.0,1.0
2024-08-07,21.88,21.985,21.765,21.81,1050632,20.7720702020619,20.8717533543113,20.662893416265,20.705614767229,1106670.05918929,0.0,1.0
2024-08-08,22.08,22.13,21.93,21.93,568721,20.9619428730131,21.0094110407509,20.8195383697997,20.8195383697997,599055.142744742,0.0,1.0
2024-08-09,22.21,22.24,22.125,22.24,465124,21.0853601091314,21.1138410097741,21.0046642239771,21.1138410097741,489932.54023327,0.0,1.0
2024-08-12,22.52,22.59,22.3145,22.36,550865,21.3796627491058,21.4461181839387,21.1845685797034,21.2277646123448,580246.74877151,0.0,1.0
2024-08-13,22.31,22.44,22.29,22.43,374898,21.180296444607,21.3037136807253,21.1613091775119,21.2942200471777,394894.113114723,0.0,1.0
2024-08-14,22.17,22.375,22.14,22.32,509995,21.0473855749412,21.2420050626662,21.0189046742985,21.1897900781546,537196.846123326,0.0,1.0
2024-08-15,22.35,22.4573,22.3,22.31,556631,21.2182709787973,21.3201376667626,21.1708028110594,21.180296444607,586320.292658698,0.0,1.0
2024-08-16,22.21,22.26,22.12,22.22,570141,21.0853601091314,21.1328282768692,20.9999174072034,21.094853742679,600550.881960803,0.0,1.0
2024-08-19,22.09,22.2957,22.045,22.23,557648,20.9714365065607,21.166720548634,20.9287151555967,21.1043473762265,587391.536871892,0.0,1.0
2024-08-20,22.0,22.2003,21.97,22.15,539276,20.8859938046326,21.0761512845903,20.85751290399,21.028398307846,568039.620760995,0.0,1.0
2024-08-21,21.89,22.11,21.81,22.07,545398,20.7815638356095,20.9904237736558,20.705614767229,20.9524492394656,574488.152789674,0.0,1.0
2024-08-22,21.87,21.985,21.82,21.87,473551,20.7625765685144,20.8717533543113,20.7151084007766,20.7625765685144,498809.015144358,0.0,1.0
2024-08-23,22.26,22.27,22.095,22.1,727695,21.1328282768692,21.1423219104168,20.9761833233345,20.9809301401082,766508.414670172,0.0,1.0
2024-08-26,22.49,22.575,22.46,22.52,417181,21.3511818484631,21.4318777336174,21.3227009478204,21.3796627491058,439432.381616635,0.0,1.0
2024-08-27,22.38,22.4707,22.355,22.45,556043,21.2467518794399,21.3328591357163,21.223017795571,21.3132073142729,585700.930222754,0.0,1.0
2024-08-28,22.11,22.26,22.09,22.15,500683,20.9904237736558,21.1328282768692,20.9714365065607,21.028398307846,527388.167545889,0.0,1.0
2024-08-29,22.36,22.3602,22.23,22.23,458718,21.2277646123448,21.2279544850158,21.1043473762265,21.1043473762265,483184.860361377,0.0,1.0
2024-08-30,22.11,22.225,22.08,22.2,388890,20.9904237736558,21.0996005594527,20.9619428730131,21.0758664755838,409632.411080306,0.0,1.0
2024-09-03,21.67,21.75,21.61,21.75,540740,20.5727038975632,20.6486529659436,20.5157420962778,20.6486529659436,569581.706826002,0.0,1.0
2024-09-04,21.51,21.73,21.5,21.57,455752,20.4208057608022,20.6296656988485,20.4113121272546,20.4777675620875,480060.661407265,0.0,1.0
2024-09-05,21.56,21.76,21.49,21.66,593844,20.46827392854,20.6581465994912,20.4018184937071,20.5632102640156,625518.140156787,0.0,1.0
2024-09-06,21.27,21.69,21.155,21.62,1175999,20.1929585556607,20.5916911646583,20.0837817698638,20.5252357298254,1238723.81855545,0.0,1.0
2024-09-09,21.33,21.4,21.16,21.26,2390295,20.2499203569461,20.316375791779,20.0885285866376,20.1834649221132,2517787.30243308,0.0,1.0
2024-09-10,21.02,21.33,20.9,21.31,957657,19.9556177169717,20.2499203569461,19.841694114401,20.230933089851,1008736.00734895,0.0,1.0
2024-09-11,21.21,21.28,20.93,21.19,1107642,20.1359967543754,20.2024521892083,19.8701750150437,20.1170094872803,1166720.82870172,0.0,1.0
2024-09-12,21.62,21.65,21.36,21.42,1058595,20.5252357298254,20.553716630468,20.2784012575888,20.3353630588741,1115057.78551147,0.0,1.0
2024-09-13,21.66,21.8,21.575,21.71,939153,20.5632102640156,20.6961211336814,20.4825143788613,20.6106784317534,989245.050691204,0.0,1.0
2024-09-16,21.82,21.867876,21.73,21.8,586156,20.7151084007766,20.7605601207489,20.6296656988485,20.6961211336814,617420.081640534,0.0,1.0
2024-09-17,21.97,22.0,21.79,21.79,889952,20.85751290399,20.8859938046326,20.6866275001339,20.6866275001339,937419.793529635,0.0,1.0
2024-09-18,21.83,22.1,21.83,21.92,1001968,20.7246020343241,20.9809301401082,20.7246020343241,20.8100447362522,1055410.44425239,0.0,1.0
2024-09-19,22.22,22.27,22.05,22.1,726754,21.094853742679,21.1423219104168,20.9334619723704,20.9809301401082,765517.224105161,0.0,1.0
2024-09-20,22.22,22.25,22.095,22.16,617711,21.094853742679,21.1233346433216,20.9761833233345,21.0378919413936,650658.145698852,0.0,1.0
2024-09-23,22.23,22.41,22.07,22.26,658274,21.1043473762265,21.2752327800826,20.9524492394656,21.1328282768692,693384.673741875,0.0,1.0
2024-09-24,22.6,22.605,22.48,22.6,775434,21.4556118174863,21.46035863426,21.3416882149155,21.4556118174863,816793.692441681,0.0,1.0
2024-09-25,22.41,22.5499,22.32,22.5,813746,21.2752327800826,21.408048713413,21.1897900781546,21.3606754820107,857149.157826004,0.0,1.0
2024-09-26,22.21,22.4,22.16,22.26,887678,21.0853601091314,21.2657391465351,21.0378919413936,21.1328282768692,935024.504108987,0.0,1.0
2024-09-27,22.32,22.345,22.12,22.18,649863,21.1897900781546,21.2135241620235,20.9999174072034,21.0568792084887,684525.0522304,0.0,1.0
2024-09-30,22.27,22.375,22.185,22.24,1042606,21.1423219104168,21.2420050626662,21.0616260252625,21.1138410097741,1098215.97260612,0.0,1.0
2024-10-01,22.66,22.85,22.18,22.18,1154159,21.5125736187716,21.6929526561753,21.0568792084887,21.0568792084887,1215718.92807744,0.0,1.0
2024-10-02,22.85,23.02,22.66,22.92,1089926,21.6929526561753,21.8543444264838,21.5125736187716,21.7594080910082,1148059.90197514,0.0,1.0
2024-10-03,23.18,23.218,22.84,22.88,1127007,22.0062425632448,22.0423183707255,21.6834590226277,21.7214335568179,1187118.70892638,0.0,1.0
2024-10-04,23.24,23.37,23.18,23.24,1060651,22.0632043645301,22.1866216006484,22.0062425632448,22.0632043645301,1117223.44736233,0.0,1.0
2024-10-07,23.56,23.6,23.31,23.33,1330740,22.367000638052,22.4049751722423,22.129659799363,22.1486470664582,1401718.31294455,0.0,1.0
2024-10-08,23.01,23.17,22.8,23.17,1115888,21.8448507929362,21.9967489296972,21.6454844884375,21.9967489296972,1175406.64952964,0.0,1.0
2024-10-09,22.81,22.825,22.54,22.66,872370,21.654978121985,21.6692185723064,21.3986500162009,21.5125736187716,918900.014024857,0.0,1.0
2024-10-10,23.26,23.28,22.91,22.94,961294,22.0821916316252,22.1011788987204,21.7499144574606,21.7783953581033,1012566.99574952,0.0,1.0
2024-10-11,23.28,23.36,23.205,23.23,726708,22.1011788987204,22.1771279671008,22.0299766471137,22.0537107309826,765468.770581261,0.0,1.0
2024-10-14,22.92,23.08,22.87,22.94,842541,21.7594080910082,21.9113062277691,21.7119399232704,21.7783953581033,887480.010450286,0.0,1.0
2024-10-15,22.48,22.5099,22.3063,22.43,1113738,21.3416882149155,21.3700741792227,21.1767838001944,21.2942200471777,1173141.97395602,0.0,1.0
2024-10-16,22.42,22.485,22.29,22.42,683830,21.2847264136302,21.3464350316893,21.1613091775119,21.2847264136302,720303.76628107,0.0,1.0
2024-10-17,22.45,22.45,22.25,22.32,620619,21.3132073142729,21.3132073142729,21.1233346433216,21.1897900781546,653721.251079348,0.0,1.0
2024-10-18,22.33,22.39,22.2,22.37,538355,21.1992837117021,21.2562455129875,21.0758664755838,21.2372582458924,567069.496945507,0.0,1.0
2024-10-21,22.4,22.56,22.33,22.48,640003,21.2657391465351,21.417637283296,21.1992837117021,21.3416882149155,674139.14471606,0.0,1.0
2024-10-22,22.79,22.85,22.59,22.59,897400,21.6359908548899,21.6929526561753,21.4461181839387,21.4461181839387,945265.051051625,0.0,1.0
2024-10-23,22.66,22.755,22.575,22.69,692405,21.5125736187716,21.6027631374734,21.4318777336174,21.5410545194143,729336.135138624,0.0,1.0
2024-10-24,22.65,22.83,22.49,22.79,912511,21.5030799852241,21.6739653890801,21.3511818484631,21.6359908548899,961182.033652962,0.0,1.0
2024-10-25,22.81,22.83,22.685,22.72,739811,21.654978121985,21.6739653890801,21.5363077026405,21.569535420057,779270.651530594,0.0,1.0
2024-10-28,22.2,22.2501,22.1104,22.17,1002208,21.0758664755838,21.1234295796571,20.9908035189977,21.0473855749412,1055663.24524666,0.0,1.0
2024-10-29,22.16,22.2268,22.0301,22.16,569339,21.0378919413936,21.1013094134913,20.9145696416108,21.0378919413936,599706.105304971,0.0,1.0
2024-10-30,22.44,22.44,22.22,22.25,807913,21.3037136807253,21.3037136807253,21.094853742679,21.1233346433216,851005.040327916,0.0,1.0
2024-10-31,22.59,22.615,22.33,22.43,1172475,21.4461181839387,21.4698522678076,21.1992837117021,21.2942200471777,1235011.85728967,0.0,1.0
2024-11-01,22.35,22.71,22.35,22.67,672122,21.2182709787973,21.5600417865094,21.2182709787973,21.5220672523192,707971.291110897,0.0,1.0
2024-11-04,22.73,22.74,22.6,22.64,616562,21.5790290536045,21.5885226871521,21.4556118174863,21.4935863516765,649447.860938816,0.0,1.0
2024-11-05,22.87,22.93,22.75,22.86,509314,21.7119399232704,21.7689017245557,21.5980163206997,21.7024462897228,536479.523302103,0.0,1.0
2024-11-06,22.62,22.735,22.33,22.36,818583,21.4745990845814,21.5837758703783,21.1992837117021,21.2277646123448,862244.151197896,0.0,1.0
2024-11-07,22.85,22.9,22.595,22.68,1471782,21.6929526561753,21.7404208239131,21.4508650007125,21.5315608858667,1550283.13724856,0.0,1.0
2024-11-08,22.5,22.66,22.43,22.63,453301,21.3606754820107,21.5125736187716,21.2942200471777,21.4840927181289,477478.931253345,0.0,1.0
2024-11-11,22.14,22.22,22.0699,22.22,1303686,21.0189046742985,21.094853742679,20.9523543031301,21.094853742679,1373221.32086616,0.0,1.0
2024-11-12,22.02,22.24,22.01,22.22,612030,20.9049810717278,21.1138410097741,20.8954874381802,21.094853742679,644674.135497131,0.0,1.0
2024-11-13,21.95,22.06,21.775,21.94,652133,20.8385256368948,20.942955605918,20.6723870498125,20.8290320033473,686916.128301148,0.0,1.0
2024-11-14,21.93,22.12,21.89,22.12,625805,20.8195383697997,20.9999174072034,20.7815638356095,20.9999174072034,659183.859230402,0.0,1.0
2024-11-15,21.82,22.08,21.8,21.98,458010,20.7151084007766,20.9619428730131,20.6961211336814,20.8670065375375,482439.097428297,0.0,1.0
2024-11-18,22.32,22.36,22.02,22.02,651533,21.1897900781546,21.2277646123448,20.9049810717278,20.9049810717278,686284.125815487,0.0,1.0
2024-11-19,22.39,22.4433,22.26,22.38,794920,21.2562455129875,21.306846579796,21.1328282768692,21.2467518794399,837319.026500956,0.0,1.0
2024-11-20,22.38,22.49,22.33,22.46,521486,21.2467518794399,21.3511818484631,21.1992837117021,21.3227009478204,549300.747061186,0.0,1.0
2024-11-21,22.54,22.57,22.4,22.57,619861,21.3986500162009,21.4271309168436,21.2657391465351,21.4271309168436,652922.821272466,0.0,1.0
2024-11-22,22.56,22.625,22.385,22.41,534799,21.417637283296,21.4793459013552,21.2514986962137,21.2752327800826,563323.828880498,0.0,1.0
2024-11-25,22.24,22.46,22.19,22.38,609826,21.1138410097741,21.3227009478204,21.0663728420363,21.2467518794399,642352.579699808,0.0,1.0
2024-11-26,22.24,22.49,22.12,22.36,1010486,21.1138410097741,21.3511818484631,20.9999174072034,21.2277646123448,1064382.7728738,0.0,1.0
2024-11-27,22.12,22.28,22.04,22.16,560696,20.9999174072034,21.1518155439643,20.9239683388229,21.0378919413936,590602.109499043,0.0,1.0
2024-11-29,22.14,22.28,22.11,22.22,418922,21.0189046742985,21.1518155439643,20.9904237736558,21.094853742679,441266.242162524,0.0,1.0
2024-12-02,21.98,22.09,21.925,22.07,563044,20.8670065375375,20.9714365065607,20.8147915530259,20.9524492394656,593075.345892926,0.0,1.0
2024-12-03,22.23,22.2904,22.1,22.17,482273,21.1043473762265,21.1616889228538,20.9809301401082,21.0473855749412,507996.224610899,0.0,1.0
2024-12-04,22.11,22.28,22.04,22.27,875666,20.9904237736558,21.1518155439643,20.9239683388229,21.1423219104168,922371.81434608,0.0,1.0
2024-12-05,22.08,22.1701,22.02,22.11,407071,20.9619428730131,21.0474805112766,20.9049810717278,20.9904237736558,428783.13973327,0.0,1.0
2024-12-06,21.91,21.9901,21.855,21.94,438193,20.8005511027046,20.8765951074206,20.748336118193,20.8290320033473,461565.108664436,0.0,1.0
2024-12-09,22.12,22.27,22.12,22.16,698390,20.9999174072034,21.1423219104168,20.9999174072034,21.0378919413936,735640.359933077,0.0,1.0
2024-12-10,22.17,22.26,22.125,22.13,864169,21.0473855749412,21.1328282768692,21.0046642239771,21.0094110407509,910261.593383364,0.0,1.0
2024-12-11,22.45,22.49,22.31,22.32,539814,21.3132073142729,21.3511818484631,21.180296444607,21.1897900781546,568606.316323134,0.0,1.0
2024-12-12,22.36,22.4,22.19,22.3,360680,21.2277646123448,21.2657391465351,21.0663728420363,21.1708028110594,379917.760879541,0.0,1.0
2024-12-13,22.35,22.42,22.32,22.35,1165719,21.2182709787973,21.2847264136302,21.1897900781546,21.2182709787973,1227895.50930114,0.0,1.0
2024-12-16,22.23,22.34,22.225,22.33,832865,21.1043473762265,21.2087773452497,21.0996005594527,21.1992837117021,877287.91703155,0.0,1.0
2024-12-17,22.08,22.1,21.93,22.05,386297,20.9619428730131,20.9809301401082,20.8195383697997,20.9334619723704,406901.10700478,0.0,1.0
2024-12-18,21.88,22.19,21.87,22.1,1348899,20.7720702020619,21.0663728420363,20.7625765685144,20.9809301401082,1420845.86817304,0.0,1.0
2024-12-19,21.88,22.0499,21.855,22.02,2166518,20.7720702020619,20.933367036035,20.748336118193,20.9049810717278,2282074.60204398,0.0,1.0
2024-12-20,22.02,22.0665,21.81,21.87,1507266,20.9049810717278,20.9491264677239,20.705614767229,20.7625765685144,1587659.76425047,0.0,1.0
2024-12-23,20.92,20.92,20.78,20.87,1414167,20.92,20.92,20.78,20.87,1414167,1.11582,1.0
2024-12-24,21.04,21.095,20.995,21.02,549518,21.04,21.095,20.995,21.02,549518,0.0,1.0
2024-12-26,20.98,21.0951,20.965,21.05,1139713,20.98,21.0951,20.965,21.05,1139713,0.0,1.0
2024-12-27,21.08,21.16,21.035,21.13,1418373,21.08,21.16,21.035,21.13,1418373,0.0,1.0
2024-12-30,21.27,21.42,21.24,21.35,938723,21.27,21.42,21.24,21.35,938723,0.0,1.0
2024-12-31,21.38,21.3897,21.265,21.27,778424,21.38,21.3897,21.265,21.27,778424,0.0,1.0
2025-01-02,21.59,21.71,21.55,21.55,1027567,21.59,21.71,21.55,21.55,1027567,0.0,1.0
2025-01-03,21.48,21.55,21.46,21.55,760314,21.48,21.55,21.46,21.55,760314,0.0,1.0
2025-01-06,21.52,21.7197,21.49,21.62,678725,21.52,21.7197,21.49,21.62,678725,0.0,1.0
2025-01-07,21.62,21.695,21.61,21.63,787078,21.62,21.695,21.61,21.63,787078,0.0,1.0
2025-01-08,21.58,21.678,21.5,21.66,425626,21.58,21.678,21.5,21.66,425626,0.0,1.0
2025-01-10,22.16,22.3,21.975,22.25,1089433,22.16,22.3,21.975,22.25,1089433,0.0,1.0
2025-01-13,22.32,22.38,22.22,22.25,1281823,22.32,22.38,22.22,22.25,1281823,0.0,1.0
2025-01-14,22.31,22.31,22.21,22.23,476402,22.31,22.31,22.21,22.23,476402,0.0,1.0
2025-01-15,22.67,22.69,22.42,22.43,936719,22.67,22.69,22.42,22.43,936719,0.0,1.0
2025-01-16,22.57,22.59,22.385,22.56,743255,22.57,22.59,22.385,22.56,743255,0.0,1.0
2025-01-17,22.47,22.57,22.37,22.42,699621,22.47,22.57,22.37,22.42,699621,0.0,1.0
2025-01-21,22.36,22.385,22.25,22.29,661364,22.36,22.385,22.25,22.29,661364,0.0,1.0
2025-01-22,22.34,22.395,22.298,22.34,686150,22.34,22.395,22.298,22.34,686150,0.0,1.0
2025-01-23,22.26,22.46,22.21,22.34,920331,22.26,22.46,22.21,22.34,920331,0.0,1.0
2025-01-24,22.27,22.34,22.1715,22.31,532207,22.27,22.34,22.1715,22.31,532207,0.0,1.0
2025-01-27,21.93,22.11,21.79,22.09,957922,21.93,22.11,21.79,22.09,957922,0.0,1.0
2025-01-28,21.95,21.98,21.845,21.96,414695,21.95,21.98,21.845,21.96,414695,0.0,1.0
2025-01-29,21.99,22.07,21.92,21.93,1188338,21.99,22.07,21.92,21.93,1188338,0.0,1.0
2025-01-30,22.01,22.1262,21.9761,22.0,862325,22.01,22.1262,21.9761,22.0,862325,0.0,1.0
2025-01-31,21.97,22.005,21.81,21.92,1622212,21.97,22.005,21.81,21.92,1622212,0.0,1.0
2025-02-03,22.14,22.19,21.99,22.07,1027508,22.14,22.19,21.99,22.07,1027508,0.0,1.0
2025-02-04,22.2,22.275,21.829,21.85,1188222,22.2,22.275,21.829,21.85,1188222,0.0,1.0
2025-02-05,22.06,22.1202,21.9814,22.03,629778,22.06,22.1202,21.9814,22.03,629778,0.0,1.0
2025-02-06,22.07,22.11,21.945,22.08,1111439,22.07,22.11,21.945,22.08,1111439,0.0,1.0
2025-02-07,22.08,22.1964,22.055,22.18,562682,22.08,22.1964,22.055,22.18,562682,0.0,1.0
2025-02-10,22.4,22.41,22.26,22.26,1099777,22.4,22.41,22.26,22.26,1099777,0.0,1.0
2025-02-11,22.57,22.615,22.52,22.54,693693,22.57,22.615,22.52,22.54,693693,0.0,1.0
2025-02-12,22.32,22.495,22.32,22.45,801646,22.32,22.495,22.32,22.45,801646,0.0,1.0
2025-02-13,22.43,22.435,22.27,22.27,717089,22.43,22.435,22.27,22.27,717089,0.0,1.0
2025-02-14,22.44,22.61,22.425,22.56,1174433,22.44,22.61,22.425,22.56,1174433,0.0,1.0
2025-02-18,22.77,22.79,22.56,22.58,877295,22.77,22.79,22.56,22.58,877295,0.0,1.0
2025-02-19,22.95,23.0051,22.83,22.96,787392,22.95,23.0051,22.83,22.96,787392,0.0,1.0
2025-02-20,22.98,23.04,22.935,22.97,666760,22.98,23.04,22.935,22.97,666760,0.0,1.0
2025-02-21,22.66,22.9,22.66,22.9,809645,22.66,22.9,22.66,22.9,809645,0.0,1.0
2025-02-24,22.58,22.61,22.51,22.58,1058134,22.58,22.61,22.51,22.58,1058134,0.0,1.0
2025-02-25,22.33,22.55,22.215,22.55,1015601,22.33,22.55,22.215,22.55,1015601,0.0,1.0
2025-02-26,22.14,22.225,22.08,22.2,1308491,22.14,22.225,22.08,22.2,1308491,0.0,1.0
2025-02-27,22.17,22.27,22.135,22.22,1174398,22.17,22.27,22.135,22.22,1174398,0.0,1.0
2025-02-28,22.0,22.04,21.915,22.04,1814766,22.0,22.04,21.915,22.04,1814766,0.0,1.0
2025-03-03,21.86,22.1,21.79,22.09,3040967,21.86,22.1,21.79,22.09,3040967,0.0,1.0
2025-03-04,21.93,21.97,21.73,21.87,3015239,21.93,21.97,21.73,21.87,3015239,0.0,1.0
2025-03-05,21.87,21.87,21.61,21.7,2521491,21.87,21.87,21.61,21.7,2521491,0.0,1.0
2025-03-06,21.76,21.86,21.71,21.79,1985890,21.76,21.86,21.71,21.79,1985890,0.0,1.0
2025-03-07,21.95,22.05,21.81,21.9,1133857,21.95,22.05,21.81,21.9,1133857,0.0,1.0
2025-03-10,21.81,22.06,21.79,22.02,1741173,21.81,22.06,21.79,22.02,1741173,0.0,1.0
2025-03-11,21.93,22.05,21.895,22.0,2474352,21.93,22.05,21.895,22.0,2474352,0.0,1.0
2025-03-12,21.93,21.995,21.8797,21.95,1231830,21.93,21.995,21.8797,21.95,1231830,0.0,1.0
2025-03-13,21.85,22.0503,21.85,21.87,1719412,21.85,22.0503,21.85,21.87,1719412,0.0,1.0
2025-03-14,21.97,21.99,21.83,21.88,1467772,21.97,21.99,21.83,21.88,1467772,0.0,1.0
2025-03-17,22.12,22.165,22.06,22.08,1707766,22.12,22.165,22.06,22.08,1707766,0.0,1.0
2025-03-18,22.07,22.27,22.07,22.26,1660090,22.07,22.27,22.07,22.26,1660090,0.0,1.0
2025-03-19,22.21,22.253,22.1,22.12,1297369,22.21,22.253,22.1,22.12,1297369,0.0,1.0
2025-03-20,22.25,22.255,22.075,22.13,1301651,22.25,22.255,22.075,22.13,1301651,0.0,1.0
2025-03-21,22.12,22.17,22.1,22.16,1352932,22.12,22.17,22.1,22.16,1352932,0.0,1.0
2025-03-24,22.2,22.24,22.1201,22.17,1766250,22.2,22.24,22.1201,22.17,1766250,0.0,1.0
2025-03-25,22.23,22.3,22.12,22.26,1124362,22.23,22.3,22.12,22.26,1124362,0.0,1.0
2025-03-26,22.2,22.315,22.19,22.28,1089057,22.2,22.315,22.19,22.28,1089057,0.0,1.0
2025-03-27,22.26,22.285,22.0997,22.15,875276,22.26,22.285,22.0997,22.15,875276,0.0,1.0
2025-03-28,22.19,22.24,22.08,22.24,2163307,22.19,22.24,22.08,22.24,2163307,0.0,1.0
2025-03-31,22.5,22.545,22.27,22.36,3256022,22.5,22.545,22.27,22.36,3256022,0.0,1.0
2025-04-01,22.51,22.5799,22.4602,22.55,3490718,22.51,22.5799,22.4602,22.55,3490718,0.0,1.0
2025-04-02,22.65,22.6597,22.455,22.46,1848256,22.65,22.6597,22.455,22.46,1848256,0.0,1.0
2025-04-03,21.74,21.83,21.69,21.7,3423796,21.74,21.83,21.69,21.7,3423796,0.0,1.0
2025-04-04,20.95,21.07,20.61,20.87,5190201,20.95,21.07,20.61,20.87,5190201,0.0,1.0
2025-04-07,20.62,21.26,20.57,20.7,5327571,20.62,21.26,20.57,20.7,5327571,0.0,1.0
2025-04-08,20.16,20.86,20.09,20.81,3650753,20.16,20.86,20.09,20.81,3650753,0.0,1.0
2025-04-09,20.89,20.95,19.8443,20.01,3430235,20.89,20.95,19.8443,20.01,3430235,0.0,1.0
2025-04-10,20.63,20.675,20.4302,20.58,2439788,20.63,20.675,20.4302,20.58,2439788,0.0,1.0
2025-04-11,20.93,20.9656,20.63,20.63,1307935,20.93,20.9656,20.63,20.63,1307935,0.0,1.0
2025-04-14,20.94,21.03,20.81,21.02,1178322,20.94,21.03,20.81,21.02,1178322,0.0,1.0
2025-04-15,20.89,20.9599,20.8001,20.89,816646,20.89,20.9599,20.8001,20.89,816646,0.0,1.0
2025-04-16,21.15,21.19,21.0,21.0,888169,21.15,21.19,21.0,21.0,888169,0.0,1.0
2025-04-17,21.37,21.4661,21.23,21.25,1411141,21.37,21.4661,21.23,21.25,1411141,0.0,1.0
2025-04-21,21.19,21.29,21.102129,21.26,1429395,21.19,21.29,21.102129,21.26,1429395,0.0,1.0
2025-04-22,21.29,21.44,21.25,21.29,793690,21.29,21.44,21.25,21.29,793690,0.0,1.0
2025-04-23,21.13,21.33,20.99,21.23,1443143,21.13,21.33,20.99,21.23,1443143,0.0,1.0
2025-04-24,21.32,21.33,21.12,21.25,1256441,21.32,21.33,21.12,21.25,1256441,0.0,1.0
2025-04-25,21.35,21.36,21.2,21.21,903235,21.35,21.36,21.2,21.21,903235,0.0,1.0
2025-04-28,21.23,21.3,21.14,21.29,1274058,21.23,21.3,21.14,21.29,1274058,0.0,1.0
2025-04-29,20.96,21.135,20.9599,21.08,1139045,20.96,21.135,20.9599,21.08,1139045,0.0,1.0
2025-04-30,20.57,20.88,20.551038,20.82,2553938,20.57,20.88,20.551038,20.82,2553938,0.0,1.0
2025-05-01,20.67,20.76,20.4851,20.57,3638235,20.67,20.76,20.4851,20.57,3638235,0.0,1.0
2025-05-02,20.76,20.84,20.64,20.82,1948139,20.76,20.84,20.64,20.82,1948139,0.0,1.0
2025-05-05,20.64,20.77,20.575,20.73,1284205,20.64,20.77,20.575,20.73,1284205,0.0,1.0
2025-05-06,20.95,21.065,20.92,20.98,1388209,20.95,21.065,20.92,20.98,1388209,0.0,1.0
2025-05-07,20.69,20.9,20.6607,20.9,1300688,20.69,20.9,20.6607,20.9,1300688,0.0,1.0
2025-05-08,20.96,20.96,20.81,20.81,520049,20.96,20.96,20.81,20.81,520049,0.0,1.0
2025-05-09,21.12,21.145,21.04,21.05,656608,21.12,21.145,21.04,21.05,656608,0.0,1.0
2025-05-12,21.26,21.46,21.24,21.44,1209879,21.26,21.46,21.24,21.44,1209879,0.0,1.0
2025-05-13,21.59,21.62,21.35,21.39,445403,21.59,21.62,21.35,21.39,445403,0.0,1.0
2025-05-14,21.48,21.5696,21.46,21.51,449564,21.48,21.5696,21.46,21.51,449564,0.0,1.0
2025-05-15,21.27,21.3099,21.13,21.26,490855,21.27,21.3099,21.13,21.26,490855,0.0,1.0
2025-05-16,21.19,21.245,21.145,21.2,626849,21.19,21.245,21.145,21.2,626849,0.0,1.0
2025-05-19,21.16,21.2751,21.11,21.18,683659,21.16,21.2751,21.11,21.18,683659,0.0,1.0
2025-05-20,21.43,21.43,21.22,21.25,680314,21.43,21.43,21.22,21.25,680314,0.0,1.0
2025-05-21,21.4,21.55,21.39,21.54,921933,21.4,21.55,21.39,21.54,921933,0.0,1.0
2025-05-22,21.29,21.335,21.21,21.25,634019,21.29,21.335,21.21,21.25,634019,0.0,1.0
2025-05-23,21.41,21.43,21.25,21.29,444125,21.41,21.43,21.25,21.29,444125,0.0,1.0
2025-05-27,21.22,21.28,21.135,21.28,624765,21.22,21.28,21.135,21.28,624765,0.0,1.0
2025-05-28,21.15,21.335,21.15,21.31,590779,21.15,21.335,21.15,21.31,590779,0.0,1.0
2025-05-29,21.04,21.11,21.0,21.1,358793,21.04,21.11,21.0,21.1,358793,0.0,1.0
2025-05-30,20.88,20.97,20.78,20.97,419116,20.88,20.97,20.78,20.97,419116,0.0,1.0
2025-06-02,21.32,21.39,21.2082,21.37,1477704,21.32,21.39,21.2082,21.37,1477704,0.0,1.0
2025-06-03,21.46,21.49,21.2807,21.32,566706,21.46,21.49,21.2807,21.32,566706,0.0,1.0
2025-06-04,21.38,21.52,21.27,21.5,871511,21.38,21.52,21.27,21.5,871511,0.0,1.0
2025-06-05,21.48,21.605,21.47,21.54,460227,21.48,21.605,21.47,21.54,460227,0.0,1.0
2025-06-06,21.65,21.67,21.49,21.49,1122801,21.65,21.67,21.49,21.49,1122801,0.0,1.0
2025-06-09,21.67,21.71,21.55,21.64,737860,21.67,21.71,21.55,21.64,737860,0.0,1.0
2025-06-10,21.62,21.76,21.575,21.69,463612,21.62,21.76,21.575,21.69,463612,0.0,1.0
2025-06-11,21.97,22.03,21.75,21.75,829392,21.97,22.03,21.75,21.75,829392,0.0,1.0
2025-06-12,21.97,22.015,21.8794,21.94,796863,21.97,22.015,21.8794,21.94,796863,0.0,1.0
2025-06-13,22.65,22.7673,22.45,22.47,1622637,22.65,22.7673,22.45,22.47,1622637,0.0,1.0
2025-06-16,22.6,22.6697,22.24,22.6,2231273,22.6,22.6697,22.24,22.6,2231273,0.0,1.0
2025-06-17,23.08,23.12,22.76,22.87,1641625,23.08,23.12,22.76,22.87,1641625,0.0,1.0
2025-06-18,23.14,23.265,22.92,23.19,1790358,23.14,23.265,22.92,23.19,1790358,0.0,1.0
2025-06-20,23.26,23.32,23.17,23.2,989930,23.26,23.32,23.17,23.2,989930,0.0,1.0
2025-06-23,22.4,23.28,22.4,23.25,3334212,22.4,23.28,22.4,23.25,3334212,0.0,1.0
2025-06-24,21.86,21.975,21.77,21.9,1731995,21.86,21.975,21.77,21.9,1731995,0.0,1.0
2025-06-25,21.83,21.945,21.755,21.79,1542119,21.83,21.945,21.755,21.79,1542119,0.0,1.0
2025-06-26,21.91,22.02,21.835,21.86,1288301,21.91,22.02,21.835,21.86,1288301,0.0,1.0
2025-06-27,21.8,21.91,21.73,21.87,873200,21.8,21.91,21.73,21.87,873200,0.0,1.0
2025-06-30,21.81,21.8749,21.76,21.81,1183988,21.81,21.8749,21.76,21.81,1183988,0.0,1.0
2025-07-01,21.93,21.94,21.775,21.84,585932,21.93,21.94,21.775,21.84,585932,0.0,1.0
2025-07-02,22.29,22.33,21.97,22.03,325888,22.29,22.33,21.97,22.03,325888,0.0,1.0
2025-07-03,22.28,22.37,22.226,22.33,202006,22.28,22.37,22.226,22.33,202006,0.0,1.0
2025-07-07,22.26,22.305,22.11,22.14,413350,22.26,22.305,22.11,22.14,413350,0.0,1.0
2025-07-08,22.33,22.4299,22.23,22.26,557173,22.33,22.4299,22.23,22.26,557173,0.0,1.0
2025-07-09,22.29,22.345,22.2,22.24,577278,22.29,22.345,22.2,22.24,577278,0.0,1.0
2025-07-10,22.22,22.235,22.14,22.17,347465,22.22,22.235,22.14,22.17,347465,0.0,1.0
2025-07-11,22.51,22.51,22.32,22.32,329777,22.51,22.51,22.32,22.32,329777,0.0,1.0
2025-07-14,22.32,22.52,22.305,22.52,562511,22.32,22.52,22.305,22.52,562511,0.0,1.0
2025-07-15,22.28,22.4093,22.26,22.3,494650,22.28,22.4093,22.26,22.3,494650,0.0,1.0
2025-07-16,22.31,22.34,22.115,22.19,314024,22.31,22.34,22.115,22.19,314024,0.0,1.0
2025-07-17,22.49,22.49,22.28,22.28,203334,22.49,22.49,22.28,22.28,203334,0.0,1.0
2025-07-18,22.53,22.81,22.515,22.72,762506,22.53,22.81,22.515,22.72,762506,0.0,1.0
2025-07-21,22.48,22.55,22.41,22.47,500568,22.48,22.55,22.41,22.47,500568,0.0,1.0
2025-07-22,22.44,22.47,22.345,22.38,334018,22.44,22.47,22.345,22.38,334018,0.0,1.0
2025-07-23,22.38,22.41,22.31,22.37,438213,22.38,22.41,22.31,22.37,438213,0.0,1.0
2025-07-24,22.4,22.43,22.255,22.38,347283,22.4,22.43,22.255,22.38,347283,0.0,1.0
2025-07-25,22.17,22.36,22.17,22.34,381874,22.17,22.36,22.17,22.34,381874,0.0,1.0
2025-07-28,22.4,22.4,22.27,22.36,373271,22.4,22.4,22.27,22.36,373271,0.0,1.0
2025-07-29,22.69,22.7299,22.3765,22.39,480336,22.69,22.7299,22.3765,22.39,480336,0.0,1.0
2025-07-30,22.64,22.75,22.44,22.59,1038818,22.64,22.75,22.44,22.59,1038818,0.0,1.0
2025-07-31,22.45,22.52,22.36,22.45,656768,22.45,22.52,22.36,22.45,656768,0.0,1.0
2025-08-01,22.09,22.45,22.0604,22.45,505937,22.09,22.45,22.0604,22.45,505937,0.0,1.0
2025-08-04,22.01,22.12,21.91,21.94,558276,22.01,22.12,21.91,21.94,558276,0.0,1.0
2025-08-05,21.82,21.955,21.82,21.94,225270,21.82,21.955,21.82,21.94,225270,0.0,1.0
2025-08-06,21.77,22.12,21.72,22.04,530074,21.77,22.12,21.72,22.04,530074,0.0,1.0
2025-08-07,21.84,21.9578,21.825,21.89,332836,21.84,21.9578,21.825,21.89,332836,0.0,1.0
2025-08-08,21.84,22.0,21.76,21.91,536670,21.84,22.0,21.76,21.91,536670,0.0,1.0
2025-08-11,21.87,21.9083,21.7906,21.84,220765,21.87,21.9083,21.7906,21.84,220765,0.0,1.0
2025-08-12,21.78,21.83,21.76,21.82,201064,21.78,21.83,21.76,21.82,201064,0.0,1.0
2025-08-13,21.75,21.82,21.62,21.81,527123,21.75,21.82,21.62,21.81,527123,0.0,1.0
2025-08-14,21.84,21.85,21.725,21.79,394348,21.84,21.85,21.725,21.79,394348,0.0,1.0
2025-08-15,21.77,21.825,21.7064,21.71,192706,21.77,21.825,21.7064,21.71,192706,0.0,1.0
2025-08-18,21.79,21.855,21.61,21.65,658691,21.79,21.855,21.61,21.65,658691,0.0,1.0
2025-08-19,21.62,21.7083,21.59,21.7,379662,21.62,21.7083,21.59,21.7,379662,0.0,1.0
2025-08-20,21.86,21.87,21.75,21.77,444106,21.86,21.87,21.75,21.77,444106,0.0,1.0
2025-08-21,21.99,22.02,21.8286,21.86,545995,21.99,22.02,21.8286,21.86,545995,0.0,1.0
2025-08-22,22.08,22.115,21.97,21.97,252190,22.08,22.115,21.97,21.97,252190,0.0,1.0
2025-08-25,22.19,22.26,22.11,22.13,162394,22.19,22.26,22.11,22.13,162394,0.0,1.0
2025-08-26,22.02,22.12,21.985,22.05,236283,22.02,22.12,21.985,22.05,236283,0.0,1.0
2025-08-27,22.04,22.095,21.98,22.0,565613,22.04,22.095,21.98,22.0,565613,0.0,1.0
2025-08-28,22.18,22.2499,21.99,22.06,146967,22.18,22.2499,21.99,22.06,146967,0.0,1.0
2025-08-29,22.21,22.23,22.15,22.23,447521,22.21,22.23,22.15,22.23,447521,0.0,1.0
2025-09-02,22.57,22.59,22.3434,22.41,630083,22.57,22.59,22.3434,22.41,630083,0.0,1.0
2025-09-03,22.37,22.52,22.34,22.5,820075,22.37,22.52,22.34,22.5,820075,0.0,1.0
2025-09-04,22.21,22.25,22.135,22.2,414410,22.21,22.25,22.135,22.2,414410,0.0,1.0
2025-09-05,22.03,22.14,21.97,22.14,419071,22.03,22.14,21.97,22.14,419071,0.0,1.0
2025-09-08,22.18,22.21,22.08,22.2,316634,22.18,22.21,22.08,22.2,316634,0.0,1.0
2025-09-09,22.24,22.38,22.23,22.32,252999,22.24,22.38,22.23,22.32,252999,0.0,1.0
2025-09-10,22.39,22.4176,22.27,22.28,282107,22.39,22.4176,22.27,22.28,282107,0.0,1.0
2025-09-11,22.22,22.2755,22.15,22.18,251090,22.22,22.2755,22.15,22.18,251090,0.0,1.0
2025-09-12,22.35,22.46,22.325,22.39,300711,22.35,22.46,22.325,22.39,300711,0.0,1.0
2025-09-15,22.55,22.57,22.48,22.5,267021,22.55,22.57,22.48,22.5,267021,0.0,1.0
2025-09-16,22.78,22.79,22.6668,22.69,195779,22.78,22.79,22.6668,22.69,195779,0.0,1.0
2025-09-17,22.54,22.74,22.5006,22.71,448115,22.54,22.74,22.5006,22.71,448115,0.0,1.0
2025-09-18,22.44,22.58,22.3912,22.55,190662,22.44,22.58,22.3912,22.55,190662,0.0,1.0
2025-09-19,22.26,22.41,22.25,22.35,205197,22.26,22.41,22.25,22.35,205197,0.0,1.0
2025-09-22,22.26,22.27,22.1585,22.17,325682,22.26,22.27,22.1585,22.17,325682,0.0,1.0
2025-09-23,22.49,22.495,22.34,22.34,318513,22.49,22.495,22.34,22.34,318513,0.0,1.0
2025-09-24,22.64,22.655,22.52,22.56,309298,22.64,22.655,22.52,22.56,309298,0.0,1.0
2025-09-25,22.8,22.8,22.58,22.65,1415145,22.8,22.8,22.58,22.65,1415145,0.0,1.0
2025-09-26,22.81,22.965,22.76,22.78,407553,22.81,22.965,22.76,22.78,407553,0.0,1.0
2025-09-29,22.62,22.695,22.59,22.67,192203,22.62,22.695,22.59,22.67,192203,0.0,1.0
2025-09-30,22.53,22.58,22.47,22.5,377478,22.53,22.58,22.47,22.5,377478,0.0,1.0
2025-10-01,22.49,22.515,22.3,22.34,565696,22.49,22.515,22.3,22.34,565696,0.0,1.0
2025-10-02,22.34,22.515,22.275,22.45,303270,22.34,22.515,22.275,22.45,303270,0.0,1.0
2025-10-03,22.41,22.49,22.385,22.41,356980,22.41,22.49,22.385,22.41,356980,0.0,1.0
2025-10-06,22.64,22.66,22.55,22.55,179613,22.64,22.66,22.55,22.55,179613,0.0,1.0
2025-10-07,22.73,22.73,22.5735,22.62,241765,22.73,22.73,22.5735,22.62,241765,0.0,1.0
2025-10-08,22.76,22.84,22.73,22.76,292551,22.76,22.84,22.73,22.76,292551,0.0,1.0
2025-10-09,22.55,22.85,22.515,22.85,168419,22.55,22.85,22.515,22.85,168419,0.0,1.0
2025-10-10,22.07,22.412,22.04,22.36,464290,22.07,22.412,22.04,22.36,464290,0.0,1.0
2025-10-13,22.35,22.38,22.23,22.3,282742,22.35,22.38,22.23,22.3,282742,0.0,1.0
2025-10-14,22.1,22.1951,22.02,22.06,205307,22.1,22.1951,22.02,22.06,205307,0.0,1.0
2025-10-15,22.18,22.23,22.1001,22.21,164516,22.18,22.23,22.1001,22.21,164516,0.0,1.0
2025-10-16,22.14,22.32,22.085,22.22,279238,22.14,22.32,22.085,22.22,279238,0.0,1.0
2025-10-17,22.12,22.1565,22.04,22.13,1650633,22.12,22.1565,22.04,22.13,1650633,0.0,1.0
2025-10-20,22.34,22.34,22.16,22.16,185162,22.34,22.34,22.16,22.16,185162,0.0,1.0
2025-10-21,22.11,22.21,21.98,22.17,534234,22.11,22.21,21.98,22.17,534234,0.0,1.0
2025-10-22,22.46,22.515,22.235,22.27,397210,22.46,22.515,22.235,22.27,397210,0.0,1.0
2025-10-23,22.84,22.96,22.79,22.79,472366,22.84,22.96,22.79,22.79,472366,0.0,1.0
2025-10-24,22.85,22.96,22.835,22.86,269009,22.85,22.96,22.835,22.86,269009,0.0,1.0
2025-10-27,22.8,22.885,22.78,22.85,294997,22.8,22.885,22.78,22.85,294997,0.0,1.0
2025-10-28,22.59,22.7,22.575,22.63,181299,22.59,22.7,22.575,22.63,181299,0.0,1.0
2025-10-29,22.71,22.8493,22.685,22.72,191010,22.71,22.8493,22.685,22.72,191010,0.0,1.0
2025-10-30,22.72,22.79,22.5514,22.63,183028,22.72,22.79,22.5514,22.63,183028,0.0,1.0
2025-10-31,22.88,22.9,22.76,22.83,610963,22.88,22.9,22.76,22.83,610963,0.0,1.0
2025-11-03,23.05,23.07,22.84,22.96,786244,23.05,23.07,22.84,22.96,786244,0.0,1.0
2025-11-04,22.89,22.965,22.77,22.83,480290,22.89,22.965,22.77,22.83,480290,0.0,1.0
2025-11-05,22.82,22.9909,22.8,22.88,375332,22.82,22.9909,22.8,22.88,375332,0.0,1.0
2025-11-06,22.85,22.88,22.7318,22.84,555979,22.85,22.88,22.7318,22.84,555979,0.0,1.0
2025-11-07,22.9,22.935,22.81,22.93,306041,22.9,22.935,22.81,22.93,306041,0.0,1.0
2025-11-10,23.15,23.1571,22.95,23.03,254404,23.15,23.1571,22.95,23.03,254404,0.0,1.0
2025-11-11,23.3,23.32,23.2,23.2,268477,23.3,23.32,23.2,23.2,268477,0.0,1.0
2025-11-12,23.04,23.127,23.0019,23.11,808974,23.04,23.127,23.0019,23.11,808974,0.0,1.0
2025-11-13,22.92,23.14,22.915,23.09,291185,22.92,23.14,22.915,23.09,291185,0.0,1.0
2025-11-14,22.97,23.1,22.88,22.95,787877,22.97,23.1,22.88,22.95,787877,0.0,1.0
2025-11-17,22.94,23.0482,22.9201,22.95,353363,22.94,23.0482,22.9201,22.95,353363,0.0,1.0
2025-11-18,23.13,23.15,22.89,22.97,352369,23.13,23.15,22.89,22.97,352369,0.0,1.0
2025-11-19,22.9,22.97,22.8,22.94,964995,22.9,22.97,22.8,22.94,964995,0.0,1.0
2025-11-20,22.68,22.99,22.665,22.99,287051,22.68,22.99,22.665,22.99,287051,0.0,1.0
2025-11-21,22.53,22.6,22.405,22.51,528717,22.53,22.6,22.405,22.51,528717,0.0,1.0
2025-11-24,22.64,22.66,22.4,22.45,516255,22.64,22.66,22.4,22.45,516255,0.0,1.0
2025-11-25,22.52,22.56,22.365,22.47,224622,22.52,22.56,22.365,22.47,224622,0.0,1.0
2025-11-26,22.76,22.785,22.57,22.57,983463,22.76,22.785,22.57,22.57,983463,0.0,1.0