date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-02-26,26.16,26.27,25.7,25.87,813800,21.4675856230224,21.5578545228134,21.0900974966237,21.2296039781188,991681.522731141,0.0,1.0
2008-02-27,26.07,26.27,25.86,26.0,881900,21.3937292504661,21.5578545228134,21.2213977145015,21.3362854051446,1074666.91434824,0.0,1.0
2008-02-28,25.7,26.03,25.66,25.98,1037000,21.0900974966237,21.3609041959966,21.0572724421542,21.3198728779098,1263668.88556426,0.0,1.0
2008-02-29,24.8092,25.33,24.73,25.33,854700,20.3590835335889,20.7864657427812,20.2940899257394,20.7864657427812,1041521.50095639,0.0,1.0
2008-03-03,24.14,24.33,23.8801,24.19,610000,19.809920372315,19.9658393810449,19.5966395808997,19.8509516904018,743334.638567211,0.0,1.0
2008-03-04,23.6,23.64,23.18,23.62,611100,19.3667821369774,19.3996071914468,19.0221190650481,19.3831946642121,744675.078079381,0.0,1.0
2008-03-05,23.98,24.17,23.76,23.97,676900,19.6786201544372,19.8345391631671,19.4980823548552,19.6704138908198,824857.732534664,0.0,1.0
2008-03-06,23.17,24.06,23.15,24.04,579700,19.0139128014307,19.7442702633761,18.997500274196,19.7278577361413,706411.622913793,0.0,1.0
2008-03-07,22.74,23.09,22.52,22.59,485900,18.6610434658841,18.9482626924918,18.4805056663021,18.5379495116237,592108.689966899,0.0,1.0
2008-03-10,22.18,23.1,22.1,23.07,804900,18.2014927033118,18.9564689561092,18.1358425943729,18.9318501652571,980836.148496308,0.0,1.0
2008-03-11,24.3801,24.4,23.5948,23.99,879900,20.0069527617679,20.0232832263664,19.3625148798963,19.6868264180545,1072229.75159883,0.0,1.0
2008-03-12,23.43,23.7499,23.36,23.62,692100,19.2272756554822,19.4897940286016,19.1698318101606,19.3831946642121,843380.16943011,0.0,1.0
2008-03-13,22.94,23.04,22.2,22.51,543000,18.8251687382314,18.907231374405,18.2179052305465,18.4722994026848,661689.686462288,0.0,1.0
2008-03-14,22.2701,23.39,22.05,23.39,372200,18.2754311385042,19.1944506010127,18.0948112762861,19.1944506010127,453555.98766347,0.0,1.0
2008-03-17,21.37,21.71,21.02,21.34,707700,17.5367853503054,17.8157983132957,17.2495661236976,17.5121665594533,862390.038875433,0.0,1.0
2008-03-18,22.582,22.59,21.6001,21.84,787300,18.5313845007298,18.5379495116237,17.7256114761409,17.9224797403214,959389.116301582,0.0,1.0
2008-03-19,21.2,22.26,21.16,22.22,844400,17.3972788688102,18.2671428122507,17.3644538143407,18.2343177577812,1028970.11279697,0.0,1.0
2008-03-20,21.59,21.69,20.99,21.37,743700,17.7173231498873,17.799385786061,17.2249473328455,17.5367853503054,906258.96836465,0.0,1.0
2008-03-24,22.63,22.73,22.01,22.4,651600,18.5707745660931,18.6528372022668,18.0619862218166,18.3820305028938,794027.623754747,0.0,1.0
2008-03-25,23.41,23.67,23.22,23.67,562200,19.2108631282475,19.4242259822989,19.0549441195176,19.4242259822989,685086.448856534,0.0,1.0
2008-03-26,23.0,23.17,22.78,23.17,360800,18.8744063199356,19.0139128014307,18.6938685203536,19.0139128014307,439664.159991884,0.0,1.0
2008-03-27,22.8,23.36,22.79,23.36,390100,18.7102810475883,19.1698318101606,18.7020747839709,19.1698318101606,475368.594270605,0.0,1.0
2008-03-28,23.13,23.75,23.06,23.75,517000,18.9810877469613,19.4898760912378,18.9236439016397,19.4898760912378,630006.570720079,0.0,1.0
2008-03-31,22.82,23.03,22.51,22.81,703200,18.726693574823,18.8990251107877,18.4722994026848,18.7184873112057,856906.422689285,0.0,1.0
2008-04-01,23.8299,23.84,22.9701,23.07,549800,19.5554441375405,19.5637324637941,18.8498695917196,18.9318501652571,669976.039810252,0.0,1.0
2008-04-02,23.2499,23.38,23.05,23.25,557600,19.0794808477335,19.1862443373954,18.9154376380224,19.0795629103696,679480.974532913,0.0,1.0
2008-04-03,23.26,23.31,22.99,23.1,322100,19.087769173987,19.1288004920738,18.8662000563182,18.9564689561092,392505.060790982,0.0,1.0
2008-04-04,22.7199,22.88,22.53,22.88,559700,18.6445488760132,18.7759311565272,18.4887119299195,18.7759311565272,682039.995419785,0.0,1.0
2008-04-07,23.15,23.42,23.07,23.37,439600,18.997500274196,19.2190693918648,18.9318501652571,19.178038073778,535688.372318273,0.0,1.0
2008-04-08,22.81,23.06,22.76,22.84,289400,18.7184873112057,18.9236439016397,18.6774559931189,18.7431061020578,352657.44983828,0.0,1.0
2008-04-09,22.76,23.15,22.72,23.1,318700,18.6774559931189,18.997500274196,18.6446309386494,18.9564689561092,388361.884117,0.0,1.0
2008-04-10,23.1,23.1,22.7701,22.78,392800,18.9564689561092,18.9564689561092,18.6857443193724,18.6938685203536,478658.763982296,0.0,1.0
2008-04-11,22.7,22.9,22.59,22.9,330100,18.6282184114147,18.7923436837619,18.5379495116237,18.7923436837619,402253.711788584,0.0,1.0
2008-04-14,22.6001,22.67,22.33,22.51,354900,18.5462378378772,18.6035996205626,18.3245866575722,18.4722994026848,432474.529881153,0.0,1.0
2008-04-15,23.69,23.82,23.38,23.81,467700,19.4406385095336,19.5473199365594,19.1862443373954,19.539113672942,569930.508947353,0.0,1.0
2008-04-16,24.28,24.38,23.8899,23.93,498100,19.9248080629581,20.0068706991317,19.6046817192447,19.6375888363504,606975.382738242,0.0,1.0
2008-04-17,24.14,24.25,23.84,24.1,378100,19.809920372315,19.900189272106,19.5637324637941,19.7770953178455,460745.617774201,0.0,1.0
2008-04-18,24.67,24.88,24.53,24.72,720800,20.2448523440352,20.4171838799999,20.1299646533922,20.2858836621221,878353.454884012,0.0,1.0
2008-04-21,24.72,24.75,24.38,24.57,282900,20.2858836621221,20.3105024529741,20.0068706991317,20.1627897078616,344736.670902727,0.0,1.0
2008-04-22,24.4,24.63,24.22,24.54,529400,20.0232832263664,20.2120272895658,19.8755704812539,20.1381709170095,645116.979766365,0.0,1.0
2008-04-23,24.66,24.6899,24.1601,24.41,797000,20.2366460804179,20.2611828086338,19.8264149621859,20.0314894899838,971209.355636175,0.0,1.0
2008-04-24,24.76,24.9799,24.25,24.46,726000,20.3187087165915,20.4991644535373,19.900189272106,20.0725208080706,884690.078032452,0.0,1.0
2008-04-25,25.094,25.2,24.68,24.98,348500,20.5927979214114,20.6797843157555,20.2530586076526,20.4992465161735,424675.609083072,0.0,1.0
2008-04-28,24.75,25.02,24.6801,24.72,435700,20.3105024529741,20.532071570643,20.2531406702888,20.2858836621221,530935.904956942,0.0,1.0
2008-04-29,24.98,25.18,24.81,25.12,244400,20.4992465161735,20.6633717885208,20.3597400346783,20.6141342068166,297821.287976765,0.0,1.0
2008-04-30,25.07,25.16,24.89,24.99,323400,20.5731028887298,20.646959261286,20.4253901436172,20.5074527797909,394089.216578092,0.0,1.0
2008-05-01,25.42,25.52,24.86,25.04,379000,20.8603221153375,20.9423847515111,20.4007713527651,20.5484840978777,461842.341011431,0.0,1.0
2008-05-02,25.5,25.65,25.34,25.5,1062200,20.9259722242764,21.0490661785368,20.7946720063986,20.9259722242764,1294377.13620671,0.0,1.0
2008-05-05,25.208,25.74,25.14,25.19,599100,20.6863493266494,21.1229225510931,20.6305467340513,20.6715780521381,730052.101582977,0.0,1.0
2008-05-06,25.08,25.1,24.69,24.88,392300,20.5813091523471,20.5977216795819,20.26126487127,20.4171838799999,478049.473294947,0.0,1.0
2008-05-07,23.97,25.0,23.95,25.0,683800,19.6704138908198,20.5156590434082,19.6540013635851,20.5156590434082,833265.944020097,0.0,1.0
2008-05-08,23.821,24.0099,23.61,23.97,627000,19.5481405629211,19.7031568826531,19.3749884005947,19.6704138908198,764050.521937117,0.0,1.0
2008-05-09,23.5199,23.81,23.35,23.81,516000,19.3010499654023,19.539113672942,19.1616255465433,19.539113672942,628787.989345379,0.0,1.0
2008-05-12,23.46,23.7,23.18,23.7,437600,19.2518944463343,19.448844773151,19.0221190650481,19.448844773151,533251.209568871,0.0,1.0
2008-05-13,23.19,23.82,22.88,23.82,465300,19.0303253286655,19.5473199365594,18.7759311565272,19.5473199365594,567005.91364807,0.0,1.0
2008-05-14,23.3,23.64,23.27,23.64,496100,19.1205942284565,19.3996071914468,19.0959754376044,19.3996071914468,604538.219988841,0.0,1.0
2008-05-15,23.99,24.0,23.45,23.82,349600,19.6868264180545,19.6950326816719,19.2436881827169,19.5473199365594,426016.048595242,0.0,1.0
2008-05-16,23.78,24.0,23.5901,24.0,523100,19.5144948820899,19.6950326816719,19.3586579359962,19.6950326816719,637439.917105752,0.0,1.0
2008-05-19,23.93,24.28,23.85,23.98,611300,19.6375888363504,19.9248080629581,19.5719387274114,19.6786201544372,744918.79435432,0.0,1.0
2008-05-20,23.4,23.72,23.25,23.54,551700,19.2026568646301,19.4652573003857,19.0795629103696,19.3175445552732,672291.344422181,0.0,1.0
2008-05-21,23.04,23.61,23.04,23.58,565200,18.907231374405,19.3749884005947,18.907231374405,19.3503696097426,688742.192980637,0.0,1.0
2008-05-22,23.11,23.23,23.01,23.23,627000,18.9646752197266,19.0631503831349,18.8826125835529,19.0631503831349,764050.521937116,0.0,1.0
2008-05-23,22.74,23.39,22.66,23.01,780000,18.6610434658841,19.1944506010127,18.5953933569452,18.8826125835529,950493.472266272,0.0,1.0
2008-05-27,22.56,22.82,22.29,22.82,400600,18.5133307207716,18.726693574823,18.2917616031028,18.726693574823,488163.698704959,0.0,1.0
2008-05-28,22.8215,23.29,22.6801,23.29,315200,18.7279245143656,19.1123879648391,18.6118879468161,19.1123879648391,384096.84930555,0.0,1.0
2008-05-29,22.922,23.03,22.4801,22.63,1051600,18.8103974637201,18.8990251107877,18.4477626744689,18.5707745660931,1281460.17363489,0.0,1.0
2008-05-30,23.22,23.32,22.74,23.3,444600,19.0549441195176,19.1370067556912,18.6610434658841,19.1205942284565,541781.279191773,0.0,1.0
2008-06-02,22.2,22.74,22.07,22.74,581200,18.2179052305465,18.6610434658841,18.1112238035208,18.6610434658841,708239.494975842,0.0,1.0
2008-06-03,22.0,22.32,21.86,22.18,518200,18.0537799581992,18.3163803939549,17.9388922675562,18.2014927033118,631468.868369721,0.0,1.0
2008-06-04,21.5201,21.77,21.35,21.5,972700,17.659961367202,17.8650358949999,17.5203728230706,17.6434667773311,1185314.10317103,0.0,1.0
2008-06-05,22.13,22.14,21.65,22.08,982500,18.160461385225,18.1686676488423,17.7665607315915,18.1194300671381,1197256.20064309,0.0,1.0
2008-06-06,21.02,22.25,20.93,22.25,1176600,17.2495661236976,18.2589365486333,17.1757097511414,18.2589365486333,1433782.84547243,0.0,1.0
2008-06-09,20.79,21.09,20.68,21.09,557500,17.0608220604983,17.3070099690192,16.9705531607073,17.3070099690192,679359.116395443,0.0,1.0
2008-06-10,20.49,20.72,20.4,20.72,647400,16.8146341519774,17.0033782151767,16.7407777794211,17.0033782151767,788909.581981004,0.0,1.0
2008-06-11,20.18,20.82,20.18,20.8,564100,16.5602399798391,17.0854408513504,16.5602399798391,17.0690283241156,687401.753468467,0.0,1.0
2008-06-12,21.05,21.22,20.85,20.99,467700,17.2741849145497,17.4136913960449,17.1100596422025,17.2249473328455,569930.508947353,0.0,1.0
2008-06-13,21.3,21.33,20.87,21.24,466300,17.4793415049838,17.5039602958359,17.1264721694372,17.4301039232796,568224.495022772,0.0,1.0
2008-06-16,21.03,21.2,20.94,21.0,507300,17.257772387315,17.3972788688102,17.1839160147587,17.2331535964629,618186.331385486,0.0,1.0
2008-06-17,21.276,21.72,21.24,21.44,405500,17.4596464723021,17.8240045769131,17.4301039232796,17.5942291956269,494134.747440992,0.0,1.0
2008-06-18,20.94,20.99,20.7401,20.82,414800,17.1839160147587,17.2249473328455,17.0198728050476,17.0854408513504,505467.554225705,0.0,1.0
2008-06-19,20.91,20.93,20.523,20.71,332300,17.1592972239066,17.1757097511414,16.8417148219147,16.9951719515594,404934.590812926,0.0,1.0
2008-06-20,19.84,20.36,19.69,19.75,766900,16.2812270168488,16.7079527249517,16.1581330625883,16.2073706442925,934530.056257694,0.0,1.0
2008-06-23,19.418,19.73,19.35,19.73,554000,15.934922692196,16.1909581170578,15.879120099598,16.1909581170578,675094.081583994,0.0,1.0
2008-06-24,18.8599,19.16,18.76,19.14,1004000,15.476931119711,15.7232010908681,15.3949505461735,15.7067885636333,1223455.70019915,0.0,1.0
2008-06-25,19.51,19.73,19.1,19.1,673300,16.0104203174758,16.1909581170578,15.6739635091639,15.6739635091639,820470.839585743,0.0,1.0
2008-06-26,18.81,19.76,18.7,19.54,583600,15.4359818642603,16.2155769079099,15.3457129644694,16.0350391083279,711164.090275125,0.0,1.0
2008-06-27,18.49,18.89,18.35,18.74,833200,15.1733814285047,15.5016319731993,15.0584937378616,15.3785380189388,1015322.00140033,0.0,1.0
2008-06-30,18.2,18.41,18.06,18.19,289000,14.9353997836012,15.1077313195658,14.8205120929581,14.9271935199838,352170.0172884,0.0,1.0
2008-07-01,17.81,17.9,17.26,17.62,655300,14.615355502524,14.6892118750803,14.164011003569,14.4594364937941,798536.374841138,0.0,1.0
2008-07-02,17.93,18.61,17.92,18.56,507900,14.7138306659324,15.2718565919131,14.705624402315,15.2308252738263,618917.480210305,0.0,1.0
2008-07-03,17.9,18.05,17.52,17.83,659600,14.6892118750803,14.8123058293407,14.3773738576205,14.6317680297587,803776.274752348,0.0,1.0
2008-07-07,18.07,18.45,17.83,18.17,432200,14.8287183565755,15.1405563740353,14.6317680297587,14.9107809927491,526670.870145489,0.0,1.0
2008-07-08,18.65,18.67,17.93,18.05,898000,15.3046816463825,15.3210941736173,14.7138306659324,14.8123058293407,1094286.07448091,0.0,1.0
2008-07-09,18.37,19.12,18.13,19.12,718100,15.0749062650964,15.6903760363986,14.8779559382796,15.6903760363986,875063.285172317,0.0,1.0
2008-07-10,18.81,18.91,18.5,18.5,530900,15.4359818642603,15.518044500434,15.1815876921221,15.1815876921221,646944.851828416,0.0,1.0
2008-07-11,18.0699,18.33,17.78,18.18,494600,14.8286362939393,15.0420812106269,14.5907367116719,14.9189872563665,602710.347926791,0.0,1.0
2008-07-14,18.04,18.59,18.0,18.18,453300,14.8040995657234,15.2554440646784,14.7712745112539,14.9189872563665,552382.937151666,0.0,1.0
2008-07-15,17.69,17.97,17.03,17.25,731400,14.5168803391157,14.7466557204018,13.9752669403697,14.1558047399517,891270.417455831,0.0,1.0
2008-07-16,18.33,18.34,17.62,17.81,608900,15.0420812106269,15.0502874742443,14.4594364937941,14.615355502524,741994.199055042,0.0,1.0
2008-07-17,18.849,18.85,18.24,18.34,971300,15.4679862923681,15.4688069187298,14.9682248380706,15.0502874742443,1183608.08924644,0.0,1.0
2008-07-18,18.86,19.18,18.7,18.7,378000,15.4770131823472,15.7396136181028,15.3457129644694,15.3457129644694,460623.75963673,0.0,1.0
2008-07-21,18.99,19.07,18.8,18.94,447500,15.5836946093729,15.6493447183118,15.427775600643,15.5426632912861,545315.165178405,0.0,1.0
2008-07-22,19.95,19.9899,19.0,19.15,1153200,16.3714959166398,16.404238908473,15.5919008729903,15.7149948272507,1405268.04130444,0.0,1.0
2008-07-23,20.77,20.82,20.33,20.55,891900,17.0444095332636,17.0854408513504,16.6833339340996,16.8638717336816,1086852.72809524,0.0,1.0
2008-07-24,19.68,20.74,19.646,20.74,333600,16.149926798971,17.0197907424115,16.1220255026719,17.0197907424115,406518.746600035,0.0,1.0
2008-07-25,20.02,20.02,19.69,19.81,380800,16.4289397619613,16.4289397619613,16.1581330625883,16.2566082259967,464035.787485892,0.0,1.0
2008-07-28,19.47,20.04,19.45,20.04,378700,15.9775952630063,16.445352289196,15.9611827357716,16.445352289196,461476.766599022,0.0,1.0
2008-07-29,19.78,19.82,19.21,19.39,773700,16.2319894351446,16.264814489614,15.7642324089549,15.9119451540674,942816.409605658,0.0,1.0
2008-07-30,19.89,20.22,19.76,20.1,398600,16.3222583349356,16.5930650343086,16.2155769079099,16.4945898709002,485726.535955558,0.0,1.0
2008-07-31,19.5101,19.85,19.5,19.54,283500,16.010502380112,16.2894332804661,16.0022140538584,16.0350391083279,345467.819727547,0.0,1.0
2008-08-01,20.23,20.31,19.88,20.07,481200,16.6012712979259,16.6669214068648,16.3140520713182,16.4699710800481,586381.357505808,0.0,1.0
2008-08-04,20.17,20.3,19.81,20.3,638500,16.5520337162218,16.6587151432475,16.2566082259967,16.6587151432475,778064.20774617,0.0,1.0
2008-08-05,21.32,21.32,20.33,20.33,420200,17.4957540322185,17.4957540322185,16.6833339340996,16.6833339340996,512047.893649087,0.0,1.0
2008-08-06,21.18,21.2634,20.79,20.93,428400,17.3808663415754,17.4493065801443,17.0608220604983,17.1757097511414,522040.26092163,0.0,1.0
2008-08-07,20.58,20.93,20.46,20.76,654200,16.8884905245337,17.1757097511414,16.7900153611253,17.0362032696462,797195.935328965,0.0,1.0
2008-08-08,21.28,21.35,20.63,20.63,432600,17.4629289777491,17.5203728230706,16.9295218426205,16.9295218426205,527158.302695369,0.0,1.0
2008-08-11,21.4,22.0,21.2401,21.26,489100,17.5614041411574,18.0537799581992,17.4301859859158,17.4465164505144,596008.150365941,0.0,1.0
2008-08-12,20.63,21.3,20.5,21.3,377700,16.9295218426205,17.4793415049838,16.8228404155947,17.4793415049838,460258.18522432,0.0,1.0
2008-08-13,20.55,20.65,20.26,20.4801,316200,16.8638717336816,16.9459343698552,16.625890088778,16.8065099509962,385315.430680249,0.0,1.0
2008-08-14,20.5,20.82,19.93,20.0,293000,16.8228404155947,17.0854408513504,16.355083389405,16.4125272347266,357044.342787203,0.0,1.0
2008-08-15,20.39,20.6199,20.23,20.31,366500,16.7325715158037,16.9212335163669,16.6012712979259,16.6669214068648,446610.073827679,0.0,1.0
2008-08-18,19.47,19.94,19.34,19.94,362400,15.9775952630063,16.3632896530224,15.8709138359806,16.3632896530224,441613.890191406,0.0,1.0
2008-08-19,19.36,19.61,19.12,19.54,471100,15.8873263632153,16.0924829536494,15.6903760363986,16.0350391083279,574073.685621335,0.0,1.0
2008-08-20,19.67,19.76,19.4499,19.53,216000,16.1417205353536,16.2155769079099,15.9611006731354,16.0268328447105,263213.576935275,0.0,1.0
2008-08-21,19.25,19.39,19.07,19.39,262900,15.7970574634243,15.9119451540674,15.6493447183118,15.9119451540674,320365.043408722,0.0,1.0
2008-08-22,19.67,19.74,19.0,19.16,98200,16.1417205353536,16.1991643806751,15.5919008729903,15.7232010908681,119664.690995574,0.0,1.0
2008-08-25,18.88,19.78,18.84,19.78,736700,15.4934257095819,16.2319894351446,15.4606006551124,16.2319894351446,897728.898741745,0.0,1.0
2008-08-26,19.17,19.48,18.64,18.65,243900,15.7314073544854,15.9858015266237,15.2964753827652,15.3046816463825,297211.997289415,0.0,1.0
2008-08-27,19.33,19.37,19.03,19.09,92000,15.8627075723632,15.8955326268327,15.6165196638423,15.6657572455465,112109.486472432,0.0,1.0
2008-08-28,19.2,19.26,18.84,19.0,322600,15.7560261453375,15.8052637270417,15.4606006551124,15.5919008729903,393114.351478332,0.0,1.0
2008-08-29,19.12,19.37,19.1,19.22,376300,15.6903760363986,15.8955326268327,15.6739635091639,15.7724386725722,458552.171299741,0.0,1.0
2008-09-02,19.54,20.0,19.41,19.41,277500,16.0350391083279,16.4125272347266,15.9283576813021,15.9283576813021,338156.331479346,0.0,1.0
2008-09-03,19.6299,19.83,19.45,19.63,206600,16.108813418248,16.2730207532314,15.9611827357716,16.1088954808841,251758.912013091,0.0,1.0
2008-09-04,18.76,19.5,18.75,19.5,370200,15.3949505461735,16.0022140538584,15.3867442825562,16.0022140538584,451118.824914069,0.0,1.0
2008-09-05,19.24,19.24,18.59,18.9,409500,15.788851199807,15.788851199807,15.2554440646784,15.5098382368166,499009.072939791,0.0,1.0
2008-09-08,19.2199,19.99,18.92,19.99,260200,15.7723566099361,16.4043209711092,15.5262507640513,16.4043209711092,317074.87369703,0.0,1.0
2008-09-09,18.44,19.29,18.44,19.29,389900,15.1323501104179,15.8298825178938,15.1323501104179,15.8298825178938,475124.877995666,0.0,1.0
2008-09-10,18.68,18.9,18.52,18.78,249300,15.3293004372346,15.5098382368166,15.1980002193568,15.4113630734083,303792.336712797,0.0,1.0
2008-09-11,18.43,18.45,17.91,18.03,374700,15.1241438468005,15.1405563740353,14.6974181386977,14.795893302106,456602.441100221,0.0,1.0
2008-09-12,18.11,18.18,17.59,17.75,311100,14.8615434110449,14.9189872563665,14.434817702942,14.5661179208198,379100.665669278,0.0,1.0
2008-09-15,16.7,17.4,16.7,17.17,653000,13.7044602409967,14.2788986942121,13.7044602409967,14.0901546310128,795733.637679326,0.0,1.0
2008-09-16,17.01,17.11,16.25,16.75,555000,13.958854413135,14.0409170493086,13.3351783782153,13.7454915590835,676312.66295869,0.0,1.0
2008-09-17,15.87,16.574,15.8,16.32,712400,13.0233403607555,13.6010613194179,12.965896515434,13.3926222235369,868117.37133653,0.0,1.0
2008-09-18,16.99,17.11,15.87,16.54,764000,13.9424418859002,14.0409170493086,13.0233403607555,13.5731600231189,930996.170271067,0.0,1.0
2008-09-19,18.16,18.71,17.94,18.05,663700,14.9025747291317,15.3539192280867,14.7220369295497,14.8123058293407,808772.458388622,0.0,1.0
2008-09-22,17.35,19.0,17.21,17.72,297500,14.2378673761253,15.5919008729903,14.1229796854822,14.5414991299678,362527.958973353,0.0,1.0
2008-09-23,17.01,17.45,16.75,17.04,671800,13.958854413135,14.3199300122989,13.7454915590835,13.983473203987,818642.967523691,0.0,1.0
2008-09-24,17.01,17.51,16.85,17.51,162100,13.958854413135,14.3691675940031,13.8275541952571,14.3691675940031,197532.040838926,0.0,1.0
2008-09-25,17.35,17.54,16.79,16.84,166800,14.2378673761253,14.3937863848552,13.778316613553,13.8193479316398,203259.373300018,0.0,1.0
2008-09-26,16.706,16.72,16.12,16.36,195800,13.7093839991671,13.7208727682314,13.2284969511896,13.4254472780063,238598.233166328,0.0,1.0
2008-09-29,14.91,15.75,14.42,15.69,693100,12.2355390534887,12.9248651973472,11.8334321362379,12.875627615643,844598.750804808,0.0,1.0
2008-09-30,15.99,16.01,15.5,15.5,471100,13.1218155241639,13.1382280513986,12.7197086069131,12.7197086069131,574073.685621334,0.0,1.0
2008-10-01,15.97,16.075,15.53,15.88,291200,13.1054029969292,13.1915687649115,12.7443273977652,13.0315466243729,354850.89631274,0.0,1.0
2008-10-02,15.3,15.94,15.208,15.94,299100,12.5555833345658,13.0807842060771,12.4800857092861,13.0807842060771,364477.689172875,0.0,1.0
2008-10-03,14.85,15.652,14.78,15.33,310400,12.1863014717845,12.844443813897,12.1288576264629,12.5802021254179,378247.658706987,0.0,1.0
2008-10-06,13.7,14.39,13.0,14.39,634600,11.2425811557877,11.8088133453858,10.6681427025723,11.8088133453858,773311.740384841,0.0,1.0
2008-10-07,13.26,14.32,13.25,14.0,500300,10.8815055566237,11.7513695000642,10.8732992930064,11.4887690643086,609656.261762585,0.0,1.0
2008-10-08,13.34,13.91,13.0,13.25,838900,10.9471556655626,11.4149126917523,10.6681427025723,10.8732992930064,1022267.91523612,0.0,1.0
2008-10-09,12.59,13.76,12.5,13.49,570400,10.3316858942604,11.2918187374919,10.2578295217041,11.0702496198231,695078.816129077,0.0,1.0
2008-10-10,12.48,12.69,11.5,12.19,862200,10.2414169944694,10.413748530434,9.43720315996778,10.0034353495659,1050660.86126664,0.0,1.0
2008-10-13,13.91,13.91,13.03,13.19,556000,11.4149126917523,11.4149126917523,10.6927614934244,10.8240617113022,677531.244333395,0.0,1.0
2008-10-14,13.22,15.0,12.8801,14.38,576100,10.8486805021543,12.3093954260449,10.5697496018001,11.8006070817684,702024.729964868,0.0,1.0
2008-10-15,11.74,12.61,11.7,12.61,472000,9.6341534867845,10.3480984214951,9.60132843231505,10.3480984214951,575170.408858564,0.0,1.0
2008-10-16,12.44,12.48,11.49,12.43,564200,10.2085919399999,10.2414169944694,9.42899689635042,10.2003856763826,687523.611605938,0.0,1.0
2008-10-17,11.8399,12.4,11.6,11.72,577200,9.71613406032196,10.1757668855305,9.51926579614142,9.61774095954978,703365.169477041,0.0,1.0
2008-10-20,12.2,12.21,11.7,11.84,1017200,10.0116416131832,10.0198478768006,9.60132843231505,9.71621612295814,1239540.97434519,0.0,1.0
2008-10-21,11.85,12.2501,11.83,12.01,356700,9.7244223865755,10.0527549939062,9.70800985934077,9.85572260445331,434667.976355614,0.0,1.0
2008-10-22,10.9,11.56,10.6,11.56,597400,8.94482734292599,9.48644074167196,8.69863943440509,9.48644074167196,727980.513245987,0.0,1.0
2008-10-23,10.92,11.14,10.38,10.83,824700,8.96123987016071,9.14177766974271,8.5181016348231,8.88738349760444,1004964.05971538,0.0,1.0
2008-10-24,9.9,10.1499,9.08,9.76,1274700,8.12420098118966,8.32927550898757,7.45128736456587,8.00931329054657,1553325.67833053,0.0,1.0
2008-10-27,9.53,10.04,9.47,9.74,843000,7.82056922734722,8.23908867183274,7.77133164564304,7.99290076331185,1027264.09887239,0.0,1.0
2008-10-28,10.77,10.77,9.94,10.0,980900,8.83814591590026,8.83814591590026,8.15702603565911,8.20626361736329,1195306.47044357,0.0,1.0
2008-10-29,10.64,11.0,10.28,10.52,805500,8.73146448887454,9.02688997909962,8.43603899864946,8.63298932546618,981567.29732113,0.0,1.0
2008-10-30,11.596,11.62,11.06,11.06,973200,9.51598329069447,9.53567832337614,9.0761275608038,9.0761275608038,1185923.39385838,0.0,1.0
2008-10-31,11.36,11.67,11.02,11.6,679900,9.3223154693247,9.57670964146296,9.04330250633435,9.51926579614142,828513.476658766,0.0,1.0
2008-11-03,11.85,11.97,11.75,11.85,331700,9.7244223865755,9.82289754998386,9.64235975040187,9.7244223865755,404203.441988105,0.0,1.0
2008-11-04,12.67,12.77,12.03,12.39,387600,10.3973360031993,10.4793986393729,9.87213513168804,10.1675606219131,472322.140833854,0.0,1.0
2008-11-05,11.49,12.2,11.43,11.76,565700,9.42899689635042,10.0116416131832,9.37975931464624,9.65056601401923,689351.483667986,0.0,1.0
2008-11-06,10.89,11.5,10.81,11.4,428500,8.93662107930862,9.43720315996778,8.87097097036972,9.35514052379415,522162.119059099,0.0,1.0
2008-11-07,11.72,11.75,11.44,11.48,305800,9.61774095954978,9.64235975040187,9.3879655782636,9.42079063273306,372642.184383366,0.0,1.0
2008-11-10,12.0,12.28,11.81,12.28,253800,9.84751634083595,10.0772917221221,9.69159733210605,10.0772917221221,309275.952898948,0.0,1.0
2008-11-11,11.1899,11.43,11.01,11.34,236300,9.18272692519335,9.37975931464624,9.03509624271698,9.30590294208997,287950.778841692,0.0,1.0
2008-11-12,10.36,10.74,10.29,10.66,428500,8.50168910758837,8.81352712504818,8.44424526226683,8.74787701610927,522162.119059099,0.0,1.0
2008-11-13,11.13,11.19,10.1,10.38,865700,9.13357140612534,9.18280898782952,8.28832625353692,8.5181016348231,1054925.89607809,0.0,1.0
2008-11-14,10.49,10.96,10.44,10.66,305700,8.60837053461409,8.99406492463017,8.56733921652727,8.74787701610927,372520.326245896,0.0,1.0
2008-11-17,10.4299,10.75,10.29,10.4,254600,8.55905089027374,8.82173338866554,8.44424526226683,8.53451416205782,310250.817998708,0.0,1.0
2008-11-18,10.25,10.43,9.9194,10.27,287200,8.41142020779737,8.55913295290991,8.14012113260734,8.4278327350321,349976.57081394,0.0,1.0
2008-11-19,9.36,9.93,9.32,9.91,324500,7.68106274585204,8.14881977204175,7.64823769138259,8.13240724480702,395429.656090263,0.0,1.0
2008-11-20,8.84,9.5,8.74,9.44,487200,7.25433703774915,7.79595043649513,7.17227440157552,7.74671285479095,593692.845754009,0.0,1.0
2008-11-21,10.07,10.07,9.24,9.92,669800,8.26370746268483,8.26370746268483,7.58258758244368,8.14061350842438,816205.804774293,0.0,1.0
2008-11-24,10.49,10.67,10.0,10.11,465400,8.60837053461409,8.75608327972663,8.20626361736329,8.29653251715429,567127.771785542,0.0,1.0
2008-11-25,9.96,10.1,9.67,10.1,788600,8.17343856289384,8.28832625353692,7.9354569179903,8.28832625353692,960973.272088693,0.0,1.0
2008-11-26,10.33,10.59,10.05,10.17,612600,8.47707031673628,8.69043317078772,8.24729493545011,8.34577009885847,746502.950141432,0.0,1.0
2008-11-28,10.2,10.26,10.0,10.0,300100,8.37038888971056,8.41962647141474,8.20626361736329,8.20626361736329,365696.270547574,0.0,1.0
2008-12-01,9.31,9.83,9.26,9.83,296800,7.64003142776522,8.06675713586811,7.59900010967841,8.06675713586811,361674.952011063,0.0,1.0
2008-12-02,10.0,10.1,9.6324,9.88,388300,8.20626361736329,8.28832625353692,7.90460136678902,8.10778845395493,473175.147796145,0.0,1.0
2008-12-03,10.0801,10.16,9.66,9.68,274200,8.27199578893837,8.3375638352411,7.92725065437294,7.94366318160766,334135.012942835,0.0,1.0
2008-12-04,10.08,10.38,9.96,10.1,321700,8.2719137263022,8.5181016348231,8.17343856289384,8.28832625353692,392017.628241101,0.0,1.0
2008-12-05,10.33,10.49,9.72,9.92,247000,8.47707031673628,8.60837053461409,7.97648823607712,8.14061350842438,300989.599550986,0.0,1.0
2008-12-08,10.18,10.85,10.18,10.4,1286400,8.35397636247583,8.90379602483917,8.35397636247583,8.53451416205782,1567583.08041453,0.0,1.0
2008-12-09,10.45,10.73,10.23,10.23,413100,8.57554548014464,8.80532086143081,8.39500768056265,8.39500768056265,503395.965888713,0.0,1.0
2008-12-10,11.14,11.15,10.86,10.99,287200,9.14177766974271,9.14998393336007,8.91200228845653,9.01868371548226,349976.570813939,0.0,1.0
2008-12-11,11.01,11.39,10.56,11.09,550300,9.03509624271698,9.34693426017679,8.66581437993564,9.10074635165589,670585.330497601,0.0,1.0
2008-12-12,11.55,11.58,11.11,11.21,388000,9.4782344780546,9.50285326890669,9.11715887889062,9.19922151506425,472809.573383735,0.0,1.0
2008-12-15,11.4,11.62,11.26,11.6,195700,9.35514052379415,9.53567832337614,9.24025283315106,9.51926579614142,238476.375028858,0.0,1.0
2008-12-16,12.17,12.19,11.65,11.65,520400,9.98702282233112,10.0034353495659,9.56029711422823,9.56029711422823,634149.747394061,0.0,1.0
2008-12-17,11.81,11.9399,11.36,11.52,272000,9.69159733210605,9.79819669649559,9.3223154693247,9.45361568720251,331454.133918494,0.0,1.0
2008-12-18,11.94,12.1195,11.754,11.92,258400,9.79827875913177,9.94558119106344,9.64564225584881,9.78186623189704,314881.42722257,0.0,1.0
2008-12-19,11.92,12.29,11.86,12.17,517700,9.78186623189704,10.0854979857395,9.73262865019286,9.98702282233112,630859.57768237,0.0,1.0
2008-12-22,11.63,11.72,11.41,11.72,194300,9.61878315502918,9.69321913817214,9.43682852956861,9.69321913817214,234926.701598269,0.09127,1.0
2008-12-23,11.02,11.37,10.97,11.26,311300,9.11427260261578,9.40374587039396,9.07291927864747,9.31276855766368,376390.54146959,0.0,1.0
2008-12-24,11.17,11.23,11.0,11.0,125100,9.23833257452072,9.28795656328269,9.09773127302846,9.09773127302846,151257.49032395,0.0,1.0
2008-12-26,10.87,11.41,10.72,11.41,167000,8.99021263071085,9.43682852956861,8.86615265880592,9.43682852956861,201918.472294961,0.0,1.0
2008-12-29,11.08,11.1172,10.9,10.99,405900,9.16389659137776,9.19466346441018,9.01502462509184,9.0894606082348,490770.706015118,0.0,1.0
2008-12-30,11.4,11.4,11.15,11.22,212500,9.42855786477495,9.42855786477495,9.22179124493339,9.27968589848903,256932.187800475,0.0,1.0
2008-12-31,11.35,11.4698,11.0101,11.16,252400,9.38720454080664,9.48628710503471,9.10608464447006,9.23006190972706,305174.98447454,0.0,1.0
2009-01-02,11.98,12.09,11.42,11.57,320400,9.90825642280736,9.99923373553764,9.44509919436227,9.56915916626721,387393.284570692,0.0,1.0
2009-01-05,12.01,12.1794,11.849,11.95,870600,9.93306841718834,10.073173478793,9.79991071401038,9.88344442842637,1052636.05976044,0.0,1.0
2009-01-06,12.12,12.21,11.98,12.08,326200,10.0240457299186,10.0984817130616,9.90825642280736,9.99096307074398,394406.021931836,0.0,1.0
2009-01-07,11.06,11.16,10.8,11.14,753300,9.14735526179043,9.23006190972706,8.93231797715521,9.21352058013973,910809.492094577,0.0,1.0
2009-01-08,10.9,10.98,10.75,10.93,591300,9.01502462509184,9.08118994344114,8.8909646531869,9.03983661947282,714936.483041979,0.0,1.0
2009-01-09,10.8,10.96,10.65,10.94,339000,8.93231797715521,9.06464861385381,8.80825800525028,9.04810728426649,409882.407832287,0.0,1.0
2009-01-12,10.26,10.56,10.2,10.55,379500,8.48570207829745,8.73382202210732,8.43607808953548,8.72555135731366,458850.660095436,0.0,1.0
2009-01-13,10.4455,10.45,10.26,10.32,339600,8.63912291021989,8.64284470937704,8.48570207829745,8.53532606705943,410607.86342137,0.0,1.0
2009-01-14,10.26,10.61,10.2,10.61,432500,8.48570207829745,8.77517534607563,8.43607808953548,8.77517534607563,522932.570464496,0.0,1.0
2009-01-15,10.39,10.51,10.0,10.25,352900,8.59322072061506,8.69246869813901,8.27066479366224,8.47743141350379,426688.795646059,0.0,1.0
2009-01-16,10.64,10.88,10.38,10.78,107700,8.79998734045662,8.99848329550451,8.5849500558214,8.91577664756789,130219.278240523,0.0,1.0
2009-01-20,9.97,10.53,9.96,10.53,360100,8.24585279928125,8.70901002772633,8.23758213448759,8.70901002772633,435394.262715063,0.0,1.0
2009-01-21,10.37,10.42,9.9,10.19,324800,8.57667939102774,8.61803271499605,8.18795814572561,8.42780742474182,392713.292223973,0.0,1.0
2009-01-22,9.98,10.1,9.8,9.89,258700,8.25412346407491,8.35337144159886,8.10525149778899,8.17968748093195,312792.268159919,0.0,1.0
2009-01-23,10.15,10.3,9.88,10.07,244400,8.39472476556717,8.5187847374721,8.17141681613829,8.32855944721787,295502.243286758,0.0,1.0
2009-01-26,10.21,10.42,10.05,10.21,274200,8.44434875432914,8.61803271499605,8.31201811763055,8.44434875432914,331533.204211248,0.0,1.0
2009-01-27,10.31,10.47,10.23,10.28,211200,8.52705540226577,8.65938603896436,8.46089008391647,8.50224340788478,255360.36735746,0.0,1.0
2009-01-28,10.9,10.95,10.57,10.57,649900,9.01502462509184,9.05637794906015,8.74209268690098,8.74209268690098,785789.312242487,0.0,1.0
2009-01-29,10.4,10.77,10.38,10.72,228300,8.60149138540873,8.90750598277423,8.5849500558214,8.86615265880592,276035.851646345,0.0,1.0
2009-01-30,10.63,10.85,10.48,10.78,348700,8.79171667566296,8.97367130112353,8.66765670375802,8.91577664756789,421610.606522473,0.0,1.0
2009-02-02,10.5,10.6056,10.34,10.34,325500,8.68419803334535,8.77153625356642,8.55186739664675,8.55186739664675,393559.657077904,0.0,1.0
2009-02-03,10.71,10.8,10.5,10.65,301600,8.85788199401225,8.93231797715521,8.68419803334535,8.80825800525028,364662.342779403,0.0,1.0
2009-02-04,10.64,10.79,10.59,10.69,203100,8.79998734045662,8.92404731236155,8.75863401648831,8.84134066442493,245566.71690483,0.0,1.0
2009-02-05,10.69,10.79,10.4,10.43,174700,8.84134066442493,8.92404731236155,8.60149138540873,8.62630337978971,211228.485688202,0.0,1.0
2009-02-06,11.14,11.15,10.72,10.8,303600,9.21352058013973,9.22179124493339,8.86615265880592,8.93231797715521,367080.528076349,0.0,1.0
2009-02-09,11.24,11.28,11.06,11.15,287800,9.29622722807635,9.329309887251,9.14735526179043,9.22179124493339,347976.864230478,0.0,1.0
2009-02-10,10.7,11.26,10.6,11.04,387800,8.84961132921859,9.31276855766368,8.76690468128197,9.13081393220311,468886.129077761,0.0,1.0
2009-02-11,11.02,11.12,10.88,10.97,167900,9.11427260261578,9.19697925055241,8.99848329550451,9.07291927864747,203006.655678587,0.0,1.0
2009-02-12,11.02,11.04,10.67,10.78,282400,9.11427260261578,9.13081393220311,8.82479933483761,8.91577664756789,341447.763928725,0.0,1.0
2009-02-13,10.94,11.16,10.94,11.16,123200,9.04810728426649,9.23006190972706,9.04810728426649,9.23006190972706,148960.214291852,0.0,1.0
2009-02-17,10.05,10.31,10.01,10.31,307700,8.31201811763055,8.52705540226577,8.2789354584559,8.52705540226577,372037.807935087,0.0,1.0
2009-02-18,10.17,10.4299,10.1,10.24,259200,8.41126609515449,8.62622067314178,8.35337144159886,8.46916074871013,313396.814484156,0.0,1.0
2009-02-19,10.14,10.42,10.1,10.36,178800,8.38645410077351,8.61803271499605,8.35337144159886,8.56840872623408,216185.765546941,0.0,1.0
2009-02-20,10.0201,10.12,9.83,10.0,338700,8.2872888298975,8.36991277118618,8.13006349216998,8.27066479366224,409519.680037745,0.0,1.0
2009-02-23,9.77,10.3,9.75,10.12,335700,8.080439503408,8.5187847374721,8.06389817382068,8.36991277118618,405892.402092327,0.0,1.0
2009-02-24,10.23,10.31,9.83,9.93,527200,8.46089008391647,8.52705540226577,8.13006349216998,8.2127701401066,637433.644274872,0.0,1.0
2009-02-25,10.07,10.22,9.91,10.13,188600,8.32855944721787,8.45261941912281,8.19622881051928,8.37818343597985,228034.873501974,0.0,1.0
2009-02-26,9.92,10.21,9.89,10.08,186100,8.20449947531294,8.44434875432914,8.17968748093195,8.33683011201153,225012.141880792,0.0,1.0
2009-02-27,9.63,9.83,9.63,9.68,170200,7.96465019629673,8.13006349216998,7.96465019629673,8.00600352026504,205787.568770074,0.0,1.0
2009-03-02,9.07,9.73,9.01,9.44,508200,7.50149296785165,8.04735684423336,7.45186897908967,7.80750756521715,614460.883953888,0.0,1.0
2009-03-03,9.19,9.3201,9.05,9.25,384000,7.60074094537559,7.70834229434114,7.48495163826432,7.65036493413757,464291.577013564,0.0,1.0
2009-03-04,9.53,9.68,9.36,9.46,186000,7.88194354836011,8.00600352026504,7.74134224686785,7.82404889480448,224891.232615945,0.0,1.0
2009-03-05,9.03,9.2,8.9,9.2,421500,7.468410308677,7.60901161016926,7.36089166635939,7.60901161016926,509632.551331294,0.0,1.0
2009-03-06,9.2,9.4,8.948,9.19,258300,7.60901161016926,7.7744249060425,7.40059085736897,7.60074094537559,312308.63110053,0.0,1.0
2009-03-09,8.95,9.2,8.82,9.0,369000,7.4022449903277,7.60901161016926,7.29472634801009,7.44359831429601,446155.187286471,0.0,1.0
2009-03-10,9.49,9.5298,9.14,9.14,527300,7.84886088918546,7.88177813506424,7.55938762140728,7.55938762140728,637554.553539719,0.0,1.0
2009-03-11,9.49,9.72,9.38,9.49,317200,7.84886088918546,8.03908617943969,7.75788357645518,7.84886088918546,383524.188095579,0.0,1.0
2009-03-12,9.64,9.64,9.24,9.31,348900,7.9729208610904,7.9729208610904,7.64209426934391,7.69998892289954,421852.425052167,0.0,1.0
2009-03-13,9.657,9.78,9.52,9.65,208200,7.98698099123962,8.08871016820167,7.87367288356645,7.98119152588406,251733.089412042,0.0,1.0
2009-03-16,9.8301,10.05,9.83,9.85,354400,8.13014619881791,8.31201811763055,8.13006349216998,8.1466048217573,428502.434618768,0.0,1.0
2009-03-17,10.01,10.02,9.68,9.85,195100,8.2789354584559,8.28720612324956,8.00600352026504,8.1466048217573,235893.975717048,0.0,1.0
2009-03-18,10.1,10.29,9.86,10.0,260500,8.35337144159886,8.51051407267844,8.15487548655096,8.27066479366224,314968.63492717,0.0,1.0
2009-03-19,10.14,10.34,10.12,10.31,182200,8.38645410077351,8.55186739664675,8.36991277118618,8.52705540226577,220296.680551748,0.0,1.0
2009-03-20,10.09,10.29,9.97,10.19,288100,8.3451007768052,8.51051407267844,8.24585279928125,8.42780742474182,348339.59202502,0.0,1.0
2009-03-23,10.9668,11.0,10.48,10.48,442100,9.07622754456494,9.10370417899609,8.67334725417082,8.67334725417082,534189.150304341,0.0072,1.0
2009-03-24,10.54,10.87,10.47,10.47,445100,8.72300382241989,8.99611494778977,8.66507115946264,8.66507115946264,537814.048406383,0.0,1.0
2009-03-25,10.85,10.97,10.54,10.78,717800,8.97956275837342,9.07887589487156,8.72300382241989,8.92163009541617,867317.285882053,0.0,1.0
2009-03-26,10.6,11.33,10.6,11.17,249500,8.77266039066896,9.37681530436597,8.77266039066896,9.24439778903512,301470.692153208,0.0,1.0
2009-03-27,10.98,11.18,10.98,11.06,218700,9.08715198957973,9.2526738837433,9.08715198957973,9.15336074724516,264255.071638904,0.0,1.0
2009-03-30,10.64,10.83,10.4203,10.75,253400,8.80576476950167,8.96301056895706,8.623938968763,8.89680181129163,306183.059685863,0.0,1.0
2009-03-31,10.94,11.17,10.87,10.99,180100,9.05404761074702,9.24439778903512,8.99611494778977,9.09542808428791,217614.716059289,0.0,1.0
2009-04-01,11.47,11.49,11.07,11.13,459700,9.49268063028047,9.50923281969682,9.16163684195334,9.21129341020241,555455.219169657,0.0,1.0
2009-04-02,11.94,12.12,11.71,11.83,382100,9.88165708156485,10.0306267863121,9.69130690327675,9.79062003977489,461691.188263489,0.0,1.0
2009-04-03,12.0401,12.07,11.77,11.94,224200,9.96450078959371,9.98924631277117,9.74096347152582,9.88165708156485,270900.718159315,0.0,1.0
2009-04-06,11.63,11.99,11.63,11.99,238400,9.62509814561132,9.92303755510574,9.62509814561132,9.92303755510574,288058.56917565,0.0,1.0
2009-04-07,11.89,11.97,11.66,11.75,515700,9.84027660802396,9.90648536568938,9.64992642973586,9.72441128210946,623119.983741119,0.0,1.0
2009-04-08,12.45,12.47,12.08,12.08,285700,10.3037379116819,10.3202901010983,9.99752240747934,9.99752240747934,345211.129251189,0.0,1.0
2009-04-09,12.84,12.86,12.61,12.77,501700,10.6265056053009,10.6430577947172,10.4361554270128,10.5685729423436,606203.792598253,0.0,1.0
2009-04-13,12.92,13.23,12.62,13.23,498800,10.6927143629663,10.9492732989198,10.444431521721,10.9492732989198,602699.724432947,0.0,1.0
2009-04-14,12.71,12.97,12.63,12.96,496400,10.5189163740946,10.7340948365072,10.4527076164291,10.725818741799,599799.80595131,0.0,1.0
2009-04-15,13.25,13.25,12.8,13.07,312800,10.9658254883362,10.9658254883362,10.5934012264682,10.816855783589,377956.042106306,0.0,1.0
2009-04-16,12.81,13.31,12.61,13.31,342300,10.6016773211764,11.0154820565853,10.4361554270128,11.0154820565853,413600.873443056,0.0,1.0
2009-04-17,12.83,12.89,12.43,12.43,161600,10.6182295105927,10.6678860788418,10.2871857222656,10.2871857222656,195261.17776336,0.0,1.0
2009-04-20,12.33,12.85,12.292,12.85,520800,10.2044247751838,10.6347817000091,10.1729756152927,10.6347817000091,629282.310514591,0.0,1.0
2009-04-21,12.69,12.69,12.25,12.31,194800,10.5023641846782,10.5023641846782,10.1382160175184,10.1878725857674,235376.716759298,0.0,1.0
2009-04-22,12.39,12.62,12.28,12.4,140700,10.2540813434329,10.444431521721,10.1630443016429,10.262357438141,170007.720985796,0.0,1.0
2009-04-23,12.88,12.88,12.37,12.37,664700,10.6596099841336,10.6596099841336,10.2375291540165,10.2375291540165,803156.589475901,0.0,1.0
2009-04-24,13.16,13.3,13.0201,13.06,279000,10.8913406359626,11.0072059618771,10.7755580709952,10.8085796888808,337115.523489959,0.0,1.0
2009-04-27,12.96,13.1,12.85,12.9,262900,10.725818741799,10.8416840677135,10.6347817000091,10.67616217355,317661.903675665,0.0,1.0
2009-04-28,12.64,12.8,12.41,12.54,569600,10.4609837111373,10.5934012264682,10.2706335328492,10.3782227640555,688247.319641152,0.0,1.0
2009-04-29,13.21,13.44,12.99,12.99,453100,10.9327211095035,11.1230712877916,10.7506470259236,10.7506470259236,547480.443345163,0.0,1.0
2009-04-30,13.31,13.71,13.24,13.33,531200,11.0154820565853,11.3465258449124,10.957549393628,11.0320342460016,641848.623935004,0.0,1.0
2009-05-01,13.44,13.5199,13.12,13.3,249800,11.1230712877916,11.1891972845099,10.8582362571299,11.0072059618771,301833.181963412,0.0,1.0
2009-05-04,14.18,14.2,13.71,13.81,878600,11.7355022961968,11.7520544856131,11.3465258449124,11.4292867919942,1061611.82415153,0.0,1.0
2009-05-05,14.05,14.08,13.85,13.95,549000,11.6279130649905,11.652741349115,11.4623911708269,11.5451521179087,663356.352673789,0.0,1.0
2009-05-06,14.03,14.24,13.79,13.96,628300,11.6113608755741,11.7851588644458,11.4127346025778,11.5534282126169,759174.492504451,0.0,1.0
2009-05-07,13.83,14.34,13.71,14.17,534000,11.4458389814105,11.8679198115276,11.3465258449124,11.7272262014886,645231.862163581,0.0,1.0
2009-05-08,14.11,14.16,13.9,13.9,835300,11.6775696332395,11.7189501067804,11.5037716443678,11.5037716443678,1009292.46154539,0.0,1.0
2009-05-11,13.55,13.7974,13.55,13.73,458300,11.2141083295815,11.4188589126619,11.2141083295815,11.3630780343288,553763.600055373,0.0,1.0
2009-05-12,13.94,14.15,13.781,13.92,516300,11.5368760232005,11.7106740120722,11.4052861173405,11.5203238337841,623844.963361527,0.0,1.0
2009-05-13,13.4,13.75,13.36,13.74,600100,11.0899669089589,11.3796302237451,11.0568625301262,11.3713541290369,725100.450345248,0.0,1.0
2009-05-14,13.75,13.86,13.54,13.65,1189400,11.3796302237451,11.4706672655351,11.2058322348734,11.2968692766633,1437151.26752315,0.0,1.0
2009-05-15,13.9,14.1399,13.88,13.96,365400,11.5037716443678,11.702315156417,11.4872194549514,11.5534282126169,441512.588828785,0.0,1.0
2009-05-18,17.16,17.4,16.61,17.35,2215200,14.2017785192339,14.4004047922302,13.7465933102841,14.3590243186893,2676624.75854824,0.0,1.0
2009-05-19,16.68,16.97,16.67,16.8,681700,13.8045259732413,14.0445327197785,13.7962498785332,13.9038391097395,823697.678720811,0.0,1.0
2009-05-20,16.75,17.21,16.75,16.92,523400,13.8624586361986,14.2431589927748,13.8624586361986,14.0031522462376,632423.888869695,0.0,1.0
2009-05-21,16.81,17.25,16.39,16.39,871700,13.9121152044477,14.2762633716075,13.5645192267042,13.5645192267042,1053274.55851684,0.0,1.0
2009-05-22,17.06,17.38,17.0,17.38,582400,14.1190175721521,14.3838526028138,14.069361003903,14.3838526028138,703713.5515432,0.0,1.0
2009-05-26,17.2,17.2,16.5455,16.87,934600,14.2348828980666,14.2348828980666,13.6932124994163,13.9617717726967,1129276.588723,0.0,1.0
2009-05-27,17.16,17.98,17.1,17.33,742300,14.2017785192339,14.8804182853045,14.1521219509848,14.3424721292729,896920.620382068,0.0,1.0
2009-05-28,17.67,17.75,17.37,17.55,529700,14.623859349351,14.6900681070164,14.3755765081056,14.5245462128529,640036.174883984,0.0,1.0
2009-05-29,18.27,18.31,17.91,18.31,946700,15.1204250318417,15.1535294106744,14.8224856223473,15.1535294106744,1143897.0110679,0.0,1.0
2009-06-01,18.84,18.94,18.55,18.93,984500,15.5921624302078,15.6749233772896,15.3521556836707,15.6666472825815,1189570.72715364,0.0,1.0
2009-06-02,18.75,18.8,18.5,18.8,811400,15.5176775778342,15.5590580513751,15.3107752101298,15.5590580513751,980414.106665785,0.0,1.0
2009-06-03,18.12,18.66,18.09,18.63,1128000,14.996283611219,15.4431927254606,14.9714553270945,15.4183644413361,1362961.68636801,0.0,1.0
2009-06-04,18.91,18.91,18.5,18.59,1254300,15.6500950931651,15.6500950931651,15.3107752101298,15.3852600625034,1515569.896464,0.0,1.0
2009-06-05,18.87,19.15,18.62,19.15,1348600,15.6169907143324,15.8487213661614,15.4100883466279,15.8487213661614,1629512.52680487,0.0,1.0
2009-06-08,18.02,18.24,17.73,17.94,1079300,14.9135226641372,15.0955967477172,14.6735159176001,14.8473139064718,1304117.50717819,0.0,1.0
2009-06-09,18.53,18.64,18.17,18.17,583000,15.3356034942543,15.4266405360443,15.0376640847599,15.0376640847599,704438.531163608,0.0,1.0
2009-06-10,18.92,19.08,18.58,18.93,1637900,15.6583711878733,15.7907887032041,15.3769839677952,15.6666472825815,1979073.53377851,0.0,1.0
2009-06-11,18.84,19.0,18.76,18.8,1069400,15.5921624302078,15.7245799455387,15.5259536725424,15.5590580513751,1292155.34344145,0.0,1.0
2009-06-12,18.71,18.71,18.49,18.64,487700,15.4845731990015,15.4845731990015,15.3024991154216,15.4266405360443,589287.601455389,0.0,1.0
2009-06-15,17.86,18.3,17.73,18.3,1181100,14.7811051488064,15.1452533159662,14.6735159176001,15.1452533159662,1427122.38277416,0.0,1.0
2009-06-16,17.92,18.24,17.81,18.22,854100,14.8307617170555,15.0955967477172,14.7397246752655,15.0790445583008,1032008.48965152,0.0,1.0
2009-06-17,17.28,17.52,17.15,17.5,1142900,14.301091655732,14.4997179287283,14.1935024245257,14.483165739312,1380965.34694149,0.0,1.0
2009-06-18,17.15,17.21,16.91,17.1,584900,14.1935024245257,14.2431589927748,13.9948761515294,14.1521219509848,706734.299961569,0.0,1.0
2009-06-19,17.28,17.48,17.16,17.48,452500,14.301091655732,14.4666135498956,14.2017785192339,14.4666135498956,546755.463724757,0.0,1.0
2009-06-22,16.19,17.01,16.16,17.01,2103800,13.4009753191759,14.0797152673985,13.3761433698506,14.0797152673985,2541645.00633485,0.00239,1.0
2009-06-23,16.55,16.76,16.5,16.52,614100,13.6989587110785,13.872782356355,13.6575721288698,13.6741267617533,741907.119683541,0.0,1.0
2009-06-24,16.99,17.2,16.9305,17.01,1136600,14.063160634515,14.2369842797915,14.0139106016867,14.0797152673985,1373150.35374094,0.0,1.0
2009-06-25,17.18,17.21,16.72,16.76,891000,14.220429646908,14.2452615962333,13.839673090588,13.872782356355,1076435.83070842,0.0,1.0
2009-06-26,17.75,17.75,17.44,17.48,900600,14.6922366840872,14.6922366840872,14.4356398743933,14.4687491401602,1088033.79252076,0.0,1.0
2009-06-29,17.94,17.97,17.71,17.83,548600,14.8495056964802,14.8743376458054,14.6591274183202,14.7584552156211,662775.192734721,0.0,1.0
2009-06-30,17.35,17.48,17.17,17.48,687100,14.3611440264176,14.4687491401602,14.2121523304663,14.4687491401602,830099.954298261,0.0,1.0
2009-07-01,17.67,17.79,17.52,17.52,502600,14.6260181525533,14.7253459498541,14.5018584059272,14.5018584059272,607201.625717225,0.0,1.0
2009-07-02,17.26,17.46,17.2,17.42,333300,14.286648178442,14.4521945072767,14.2369842797915,14.4190852415098,402666.736672405,0.0,1.0
2009-07-06,16.84,16.84,16.49,16.64,879300,13.9390008878889,13.9390008878889,13.649294812428,13.7734545590541,1062300.81474962,0.0,1.0
2009-07-07,16.49,16.77,16.44,16.77,525600,13.649294812428,13.8810596727967,13.6079082302193,13.8810596727967,634988.409225974,0.0,1.0
2009-07-08,15.93,16.25,15.73,16.21,958000,13.1857650916906,13.4506392178263,13.0202187628559,13.4175299520593,1157379.93919042,0.0,1.0
2009-07-09,16.32,16.48,16.21,16.31,464800,13.5085804329185,13.6410174959863,13.4175299520593,13.5003031164767,561534.65108111,0.0,1.0
2009-07-10,15.85,16.0797,15.8,16.0,809900,13.1195465601567,13.3096765188235,13.078159977948,13.2437063067828,978457.215814529,0.0,1.0
2009-07-13,16.03,16.11,15.62,15.88,662000,13.268538256108,13.3347567876419,12.9291682819967,13.1443785094819,799776.116643065,0.0,1.0
2009-07-14,16.38,16.44,16.2,16.43,582300,13.5582443315689,13.6079082302193,13.4092526356176,13.5996309137776,703488.871180144,0.0,1.0
2009-07-15,17.28,17.34,16.97,17.04,914600,14.3032028113254,14.3528667099759,14.0466060016315,14.1045472167237,1104947.48683043,0.0,1.0
2009-07-16,17.37,17.38,16.9968,17.02,610400,14.3776986593011,14.3859759757428,14.0687892096954,14.0879925838402,737437.0719017,0.0,1.0
2009-07-17,17.58,17.64,17.46,17.52,523000,14.5515223045776,14.6011862032281,14.4521945072767,14.5018584059272,631847.294568463,0.0,1.0
2009-07-20,18.31,18.36,18.05,18.05,896200,15.1557664048246,15.1971529870333,14.9405561773394,14.9405561773394,1082718.06002343,0.0,1.0
2009-07-21,18.19,18.19,17.9203,18.19,758400,15.0564386075237,15.0564386075237,14.83319938309,15.0564386075237,916238.983175377,0.0,1.0
2009-07-22,17.81,18.02,17.68,17.79,643900,14.7419005827376,14.9157242280141,14.634295468995,14.7253459498541,777909.126142702,0.0,1.0
2009-07-23,18.67,18.8,18.24,18.25,1122000,15.4537497967272,15.5613549104698,15.0978251897324,15.1061025061741,1355511.786818,0.0,1.0
2009-07-24,18.73,18.79,18.4,18.76,1159100,15.5034136953776,15.5530775940281,15.2302622528002,15.5282456447029,1400333.07673863,0.0,1.0
2009-07-27,18.69,18.87,18.39,18.59,615600,15.4703044296107,15.619296125562,15.2219849363585,15.3875312651933,743719.30121672,0.0,1.0
2009-07-28,18.57,18.63,18.37,18.6,781800,15.3709766323098,15.4206405309602,15.205430303475,15.395808581635,944509.015092971,0.0,1.0
2009-07-29,18.19,18.35,18.11,18.35,1033400,15.0564386075237,15.1888756705915,14.9902200759898,15.1888756705915,1248472.26425822,0.0,1.0
2009-07-30,18.67,18.83,18.53,18.53,727900,15.4537497967272,15.586186859795,15.3378673665428,15.3378673665428,879391.292000733,0.0,1.0
2009-07-31,18.81,19.08,18.81,18.97,863200,15.5696322269115,15.7931197708385,15.5696322269115,15.7020692899794,1042850.0662935,0.0,1.0
2009-08-03,19.72,19.72,19.42,19.43,813300,16.3228680231098,16.3228680231098,16.0745485298576,16.0828258462994,982564.827289734,0.0,1.0
2009-08-04,19.6,19.72,19.43,19.45,891900,16.223540225809,16.3228680231098,16.0828258462994,16.0993804791829,1077523.13962832,0.0,1.0
2009-08-05,19.6,19.8,19.3,19.57,927400,16.223540225809,16.3890865546437,15.9752207325568,16.1987082764837,1120411.43591356,0.0,1.0
2009-08-06,18.96,19.29,18.9,19.25,654400,15.6937919735376,15.966943416115,15.6441280748872,15.9338341503481,790594.396874957,0.0,1.0
2009-08-07,18.87,19.16,18.75,18.96,561800,15.619296125562,15.8593383023724,15.5199683282611,15.6937919735376,678722.390226695,0.0,1.0
2009-08-10,18.3,18.46,18.22,18.46,944400,15.1474890883828,15.2799261514507,15.0812705568489,15.2799261514507,1140949.49328959,0.0,1.0
2009-08-11,18.04,18.38,18.031,18.29,1098800,14.9322788608976,15.2137076199168,14.9248292761001,15.1392117719411,1327483.37910483,0.0,1.0
2009-08-12,18.51,18.69,18.3,18.31,1117800,15.3213127336594,15.4703044296107,15.1474890883828,15.1557664048246,1350437.6785251,0.0,1.0
2009-08-13,19.01,19.01,18.73,18.93,584700,15.7351785557463,15.7351785557463,15.5034136953776,15.6689600242124,706388.361633232,0.0,1.0
2009-08-14,18.74,18.91,18.51,18.91,672900,15.5116910118194,15.6524053913289,15.3213127336594,15.6524053913289,812944.635784163,0.0,1.0
2009-08-17,17.71,17.97,17.62,17.97,1142700,14.6591274183202,14.8743376458054,14.5846315703446,14.8743376458054,1380519.89197588,0.0,1.0
2009-08-18,18.19,18.28,18.1099,18.12,831500,15.0564386075237,15.1309344554994,14.9901373028254,14.9984973924315,1004552.62989231,0.0,1.0
2009-08-19,18.21,18.24,17.854,17.89,746200,15.0729932404072,15.0978251897324,14.7783207750813,14.8081191142715,901499.906705518,0.0,1.0
2009-08-20,18.32,18.34,18.09,18.18,707200,15.1640437212663,15.1805983541498,14.9736654431063,15.048161291082,854383.186842863,0.0,1.0
2009-08-21,18.85,18.85,18.52,18.56,801900,15.6027414926785,15.6027414926785,15.3295900501011,15.3626993158681,968792.247637572,0.0,1.0
2009-08-24,18.87,19.11,18.72,19.11,810900,15.619296125562,15.8179517201637,15.4951363789359,15.8179517201637,979665.336836645,0.0,1.0
2009-08-25,18.89,19.13,18.8,19.01,888500,15.6358507584455,15.8345063530472,15.5613549104698,15.7351785557463,1073415.52815311,0.0,1.0
2009-08-26,19.1,19.158,18.94,19.04,598100,15.809674403722,15.8576828390841,15.6772373406542,15.7600105050716,722577.183329631,0.0,1.0
2009-08-27,19.1,19.17,18.86,19.09,438600,15.809674403722,15.8676156188142,15.6110188091202,15.8013970872802,529881.880301582,0.0,1.0
2009-08-28,19.29,19.3925,19.09,19.27,1082400,15.966943416115,16.0517859096429,15.8013970872802,15.9503887832316,1307670.19434207,0.0,1.0
2009-08-31,19.13,19.13,18.87,18.99,1171900,15.8345063530472,15.8345063530472,15.619296125562,15.7186239228629,1415797.02582176,0.0,1.0
2009-09-01,18.6,19.1292,18.55,18.95,1297100,15.395808581635,15.8338441677319,15.3544219994263,15.6855146570959,1567053.77779112,0.0,1.0
2009-09-02,18.65,18.89,18.63,18.69,632800,15.4371951638437,15.6358507584455,15.4206405309602,15.4703044296107,764498.982797176,0.0,1.0
2009-09-03,18.81,18.87,18.66,18.8,378600,15.5696322269115,15.619296125562,15.4454724802855,15.5613549104698,457394.618974418,0.0,1.0
2009-09-04,19.39,19.42,19.05,19.05,680300,16.0497165805324,16.0745485298576,15.7682878215133,15.7682878215133,821884.73134785,0.0,1.0
2009-09-08,19.94,19.94,19.75,19.75,590900,16.5049689848281,16.5049689848281,16.347699972435,16.347699972435,713878.711970371,0.0,1.0
2009-09-09,20.13,20.18,19.9,19.92,1061700,16.6622379972211,16.7036245794298,16.4718597190611,16.4884143519446,1282662.0891842,0.0,1.0
2009-09-10,20.05,20.17,19.82,19.99,661200,16.5960194656872,16.6953472629881,16.4056411875272,16.5463555670368,798809.619825368,0.0,1.0
2009-09-11,19.8,20.05,19.779,19.96,832900,16.3890865546437,16.5960194656872,16.3717041901161,16.5215236177116,1006243.99932328,0.0,1.0
2009-09-14,19.88,19.92,19.5901,19.64,854600,16.4553050861776,16.4884143519446,16.2153456825316,16.2566494915759,1032460.22550327,0.0,1.0
2009-09-15,20.13,20.28,20.02,20.1,626700,16.6622379972211,16.7863977438472,16.571187516362,16.6374060478959,757129.444562248,0.0,1.0
2009-09-16,20.68,20.77,20.38,20.62,743600,17.1174904015168,17.1919862494924,16.8691709082646,17.0678265028664,898358.792048008,0.0,1.0
2009-09-17,20.37,20.67,20.37,20.67,712800,16.8608935918229,17.1092130850751,16.8608935918229,17.1092130850751,861148.664566729,0.0,1.0
2009-09-18,20.59,20.89,20.52,20.89,664400,17.0429945535411,17.2913140467933,16.985053338449,17.2913140467933,802675.607096151,0.0,1.0
2009-09-21,20.39,20.5076,20.25,20.41,388100,16.914431274568,17.0119858168873,16.7982949146642,16.9310221831257,467846.590378612,0.04468,1.0
2009-09-22,20.61,20.74,20.56,20.56,697800,17.0969312687027,17.2047721743277,17.0554539973084,17.0554539973084,841183.588678676,0.0,1.0
2009-09-23,20.28,20.74,20.28,20.59,969400,16.8231812775007,17.2047721743277,16.8231812775007,17.080340360145,1168591.81837935,0.0,1.0
2009-09-24,20.18,20.79,20.11,20.48,650600,16.7402267347123,17.2462494457219,16.6821585547603,16.9890903630777,784284.956713021,0.0,1.0
2009-09-25,20.32,20.63,20.278,20.39,1332400,16.8563630946161,17.1135221772604,16.821522186645,16.914431274568,1606180.87353894,0.0,1.0
2009-09-28,20.8,20.84,20.4,20.54,1458300,17.2545449000007,17.2877267171161,16.9227267288469,17.0388630887507,1757950.74143038,0.0,1.0
2009-09-29,20.71,20.87,20.65,20.83,1140100,17.1798858114911,17.3126130799527,17.130113085818,17.2794312628373,1374367.16745853,0.0,1.0
2009-09-30,21.03,21.1065,20.7,20.9,1316000,17.4453403484142,17.5088005736474,17.1715903572123,17.3374994427892,1586411.00988985,0.0,1.0
2009-10-01,20.5899,21.11,20.55,21.07,1882400,17.0802574056022,17.511703982645,17.0471585430296,17.4785221655296,2269194.5934777,0.0,1.0
2009-10-02,20.62,20.66,20.34,20.41,1644400,17.1052267229815,17.1384085400969,16.8729540031738,16.9310221831257,1982290.47466784,0.0,1.0
2009-10-05,21.16,21.235,20.83,20.89,898900,17.5531812540392,17.6153971611306,17.2794312628373,17.3292039885104,1083605.51427811,0.0,1.0
2009-10-06,21.23,21.45,21.0601,21.2,2258300,17.6112494339911,17.7937494281258,17.4703096657935,17.5863630711546,2722334.33406859,0.0,1.0
2009-10-07,21.32,21.32,21.12,21.24,451000,17.6859085225008,17.6859085225008,17.5199994369238,17.61954488827,543671.250349789,0.0,1.0
2009-10-08,21.4,21.5,21.2908,21.42,735500,17.7522721567315,17.83522669952,17.6616857960065,17.7688630652892,886630.165481755,0.0,1.0
2009-10-09,21.2,21.33,21.12,21.23,522200,17.5863630711546,17.6942039767796,17.5199994369238,17.6112494339911,629501.390094591,0.0,1.0
2009-10-12,21.54,21.68,21.37,21.49,622500,17.8684085166354,17.9845448765392,17.727385793895,17.8269312452412,750410.983021605,0.0,1.0
2009-10-13,21.53,21.75,21.4,21.52,938200,17.8601130623565,18.0426130564912,17.7522721567315,17.8518176080777,1130980.85826646,0.0,1.0
2009-10-14,22.3,22.3,22.009,22.07,854900,18.4988630418277,18.4988630418277,18.2574653223133,18.3080675934143,1030564.41668301,0.0,1.0
2009-10-15,22.21,22.21,22.01,22.07,1150400,18.4242039533181,18.4242039533181,18.2582948677412,18.3080675934143,1386783.60621374,0.0,1.0
2009-10-16,21.98,22.12,21.86,22.0,1484600,18.2334085049046,18.3495448648085,18.1338630535585,18.2499994134623,1789654.85203836,0.0,1.0
2009-10-19,22.34,22.38,22.03,22.03,872500,18.5320448589431,18.5652266760585,18.2748857762989,18.2748857762989,1051780.85572105,0.0,1.0
2009-10-20,22.03,22.33,21.94,22.29,1016100,18.2748857762989,18.5237494046643,18.2002266877893,18.4905675875489,1224887.7105996,0.0,1.0
2009-10-21,21.58,22.01,21.57,21.79,1110100,17.9015903337508,18.2582948677412,17.8932948794719,18.0757948736066,1338202.78273459,0.0,1.0
2009-10-22,21.59,21.67,21.22,21.45,817200,17.9098857880296,17.9762494222604,17.6029539797123,17.7937494281258,985117.839879931,0.0,1.0
2009-10-23,21.3,21.72,21.179,21.72,899900,17.6693176139431,18.0177266936546,17.568942617169,18.0177266936546,1084810.9937689,0.0,1.0
2009-10-26,20.88,21.39,20.79,21.25,1410700,17.3209085342315,17.7439767024527,17.2462494457219,17.6278403425488,1700569.9176684,0.0,1.0
2009-10-27,20.22,20.72,20.12,20.53,2315900,16.7734085518277,17.18818126577,16.6904540090392,17.0305676344719,2791769.95273853,0.0,1.0
2009-10-28,19.78,20.27,19.72,20.12,1637700,16.4084085635584,16.8148858232219,16.3586358378853,16.6904540090392,1974213.76207949,0.0,1.0
2009-10-29,20.28,20.38,19.84,19.91,1396500,16.8231812775007,16.9061358202892,16.4581812892315,16.5162494691834,1683452.10889908,0.0,1.0
2009-10-30,19.21,19.98,19.08,19.87,2058400,15.9355676696642,16.5743176491353,15.8277267640391,16.483067652068,2481358.9838581,0.0,1.0
2009-11-02,19.39,19.66,19.08,19.33,1726600,16.0848858466834,16.3088631122122,15.8277267640391,16.0351131210103,2081380.88881141,0.0,1.0
2009-11-03,19.18,19.19,18.88,19.0,1535000,15.9106813068276,15.9189767611065,15.6618176784622,15.7613631298084,1850411.01837456,0.0,1.0
2009-11-04,19.74,19.98,19.65,19.65,1872800,16.375226746443,16.5743176491353,16.3005676579334,16.3005676579334,2257621.99036605,0.0,1.0
2009-11-05,20.41,20.42,20.14,20.16,1045600,16.9310221831257,16.9393176374046,16.7070449175969,16.7236358261546,1260449.35557814,0.0,1.0
2009-11-06,20.52,20.52,20.2,20.24,1607100,17.022272180193,17.022272180193,16.75681764327,16.7899994603853,1937326.08966109,0.0,1.0
2009-11-09,21.44,21.44,20.96,21.04,1041700,17.7854539738469,17.7854539738469,17.3872721684623,17.4536358026931,1255747.98556403,0.0,1.0
2009-11-10,21.02,21.14,20.85,21.03,1343300,17.4370448941354,17.5365903454815,17.296022171395,17.4453403484142,1619320.59998863,0.0,1.0
2009-11-11,21.47,21.6,21.36,21.43,821200,17.8103403366835,17.9181812423085,17.7190903396162,17.7771585195681,989939.757843119,0.0,1.0
2009-11-12,21.02,21.389,21.01,21.32,1177800,17.4370448941354,17.7431471570248,17.4287494398565,17.6859085225008,1419813.7442616,0.0,1.0
2009-11-13,21.544,21.59,21.29,21.42,1264500,17.8717266983469,17.9098857880296,17.6610221596642,17.7688630652892,1524328.81611377,0.0,1.0
2009-11-16,21.97,22.13,21.79,21.8,931500,18.2251130506258,18.3578403190873,18.0757948736066,18.0840903278854,1122904.14567811,0.0,1.0
2009-11-17,21.85,21.87,21.65,21.79,1393800,18.1255675992796,18.1421585078373,17.9596585137027,18.0757948736066,1680197.31427392,0.0,1.0
2009-11-18,21.8,21.8999,21.6601,21.8,894100,18.0840903278854,18.1669619161311,17.9680369225243,18.0840903278854,1077819.21272228,0.0,1.0
2009-11-19,21.07,21.34,20.97,21.31,1629900,17.4785221655296,17.7024994310585,17.3955676227411,17.6776130682219,1964811.02205127,0.0,1.0
2009-11-20,21.44,21.51,21.32,21.36,885700,17.7854539738469,17.8435221537989,17.6859085225008,17.7190903396162,1067693.18499958,0.0,1.0
2009-11-23,21.78,21.999,21.74,21.83,833500,18.0674994193277,18.2491698680344,18.0343176022123,18.1089766907219,1004767.15557993,0.0,1.0
2009-11-24,21.74,21.84,21.57,21.64,593100,18.0343176022123,18.1172721450008,17.8932948794719,17.9513630594239,714969.885992153,0.0,1.0
2009-11-25,21.88,22.0,21.77,21.89,1201500,18.1504539621162,18.2499994134623,18.0592039650489,18.158749416395,1448383.60819351,0.0,1.0
2009-11-27,21.17,21.38,20.89,20.9,837700,17.5614767083181,17.7356812481738,17.3292039885104,17.3374994427892,1009830.16944128,0.0,1.0
2009-11-30,21.53,21.63,21.41,21.52,465900,17.8601130623565,17.943067605145,17.7605676110104,17.8518176080777,561632.894762678,0.0,1.0
2009-12-01,22.15,22.19,21.97,22.06,625600,18.374431227645,18.4076130447604,18.2251130506258,18.2997721391354,754147.96944308,0.0,1.0
2009-12-02,22.15,22.2,22.0,22.1,691100,18.374431227645,18.4159084990393,18.2499994134623,18.3329539562508,833106.876090334,0.0,1.0
2009-12-03,21.93,22.3,21.93,22.26,763000,18.1919312335104,18.4988630418277,18.1919312335104,18.4656812247123,919780.851478692,0.0,1.0
2009-12-04,22.28,22.48,21.98,22.3,1199800,18.48227213327,18.648181218847,18.2334085049046,18.4988630418277,1446334.29305916,0.0,1.0
2009-12-07,21.75,21.86,21.65,21.79,888500,18.0426130564912,18.1338630535585,17.9596585137027,18.0757948736066,1071068.52757381,0.0,1.0
2009-12-08,21.7,21.829,21.621,21.73,1190200,18.0011357850969,18.1081471452941,17.935601696294,18.0260221479335,1434761.6899475,0.0,1.0
2009-12-09,21.93,21.99,21.79,21.87,776000,18.1919312335104,18.2417039591835,18.0757948736066,18.1421585078373,935452.084859063,0.0,1.0
2009-12-10,22.12,22.3,22.05,22.13,2462300,18.3495448648085,18.4988630418277,18.2914766848566,18.3578403190873,2968252.15019132,0.0,1.0
2009-12-11,21.82,22.15,21.76,22.06,766500,18.1006812364431,18.374431227645,18.05090851077,18.2997721391354,924000.029696483,0.0,1.0
2009-12-14,21.91,21.91,21.7799,21.89,562100,18.1753403249527,18.1753403249527,18.0674164647849,18.158749416395,677600.021777422,0.0,1.0
2009-12-15,21.61,21.63,21.5,21.6,634900,17.9264766965873,17.943067605145,17.83522669952,17.9181812423085,765358.928707499,0.0,1.0
2009-12-16,21.62,21.75,21.61,21.7,630000,17.9347721508662,18.0426130564912,17.9264766965873,18.0011357850969,759452.079202588,0.0,1.0
2009-12-17,21.3,21.67,21.24,21.49,1151400,17.6693176139431,17.9762494222604,17.61954488827,17.8269312452412,1387989.08570454,0.0,1.0
2009-12-18,21.16,21.31,21.01,21.31,1047600,17.5531812540392,17.6776130682219,17.4287494398565,17.6776130682219,1262860.31455974,0.0,1.0
2009-12-21,21.27,21.31,21.06,21.11,826700,17.6491596600455,17.6823503693262,17.4749084363215,17.5163968229224,996302.902727249,0.0057,1.0
2009-12-22,21.34,21.4,21.21,21.23,984400,17.7072434012868,17.757029465208,17.5993735961243,17.6159689507647,1186356.08738927,0.0,1.0
2009-12-23,21.84,21.91,21.67,21.85,685700,18.1221272672963,18.1802110085377,17.9810667528531,18.1304249446165,826375.832103638,0.0,1.0
2009-12-24,22.08,22.12,21.91,22.0,208000,18.3212715229809,18.3544622322617,18.1802110085377,18.2548901044194,250672.558083063,0.0,1.0
2009-12-28,22.16,22.24,22.12,22.24,700600,18.3876529415424,18.454034360104,18.3544622322617,18.454034360104,844332.664389396,0.0,1.0
2009-12-29,22.09,22.23,22.03,22.2,447900,18.3295692003011,18.4457366827838,18.27978313638,18.4208436508232,539789.609449057,0.0,1.0
2009-12-30,22.12,22.16,22.03,22.03,332800,18.3544622322617,18.3876529415424,18.27978313638,18.27978313638,401076.0929329,0.0,1.0
2009-12-31,22.07,22.3,22.02,22.25,317100,18.3129738456607,18.5038204240251,18.2714854590598,18.4623320374242,382155.135423747,0.0,1.0
2010-01-04,22.85,22.85,22.41,22.5,848900,18.9601926766356,18.9601926766356,18.5950948745472,18.6697739704289,1023057.3776765,0.0,1.0
2010-01-05,22.99,23.05,22.83,22.94,1124800,19.0763601591183,19.1261462230394,18.9435973219952,19.0348717725173,1355560.06409533,0.0,1.0
2010-01-06,23.22,23.31,23.1,23.11,2482700,19.2672067374826,19.3418858333644,19.1676346096404,19.1759322869606,2992042.1151578,0.0,1.0
2010-01-07,23.2,23.35,23.182,23.24,1036800,19.2506113828423,19.3750765426451,19.2356755636659,19.283802092123,1249506.28952173,0.0,1.0
2010-01-08,23.13,23.19,22.99,23.08,623200,19.1925276416009,19.2423137055221,19.0763601591183,19.151039255,751053.549025794,0.0,1.0
2010-01-11,23.29,23.46,23.15,23.38,1439600,19.325290478724,19.4663509931672,19.2091229962413,19.3999695746057,1734943.33950181,0.0,1.0
2010-01-12,22.85,23.65,22.8,23.1,1058600,18.9601926766356,19.6240068622508,18.9187042900346,19.1676346096404,1275778.70185928,0.0,1.0
2010-01-13,23.3,23.32,23.04,23.15,1123100,19.3335881560442,19.3501835106846,19.1178485457192,19.2091229962413,1353511.29799561,0.0,1.0
2010-01-14,23.4,23.59,23.31,23.59,1359400,19.4165649292461,19.5742207983297,19.3418858333644,19.5742207983297,1638289.78585632,0.0,1.0
2010-01-15,22.96,23.305,22.92,23.3,581600,19.0514671271577,19.3377369947043,19.0182764178769,19.3335881560442,700919.037409179,0.0,1.0
2010-01-19,23.44,23.45,23.0,23.0,1037000,19.4497556385268,19.458053315847,19.0846578364385,19.0846578364385,1249747.32082758,0.0,1.0
2010-01-20,22.77,23.03,22.6881,23.02,1972300,18.8938112580741,19.109550868399,18.8258532808217,19.1012531910788,2376930.22263089,0.0,1.0
2010-01-21,21.91,22.58,21.91,22.53,1618600,18.1802110085377,18.7361553889904,18.1802110085377,18.6946670023895,1950666.35823676,0.0,1.0
2010-01-22,21.58,22.08,21.53,21.89,1999500,17.9063876569714,18.3212715229809,17.8648992703704,18.1636156538973,2409710.48022636,0.0,1.0
2010-01-25,21.72,21.94,21.66,21.81,631700,18.0225551394541,18.2051040404982,17.9727690755329,18.0972342353358,761297.379524377,0.0,1.0
2010-01-26,21.42,21.72,21.35,21.68,957300,17.7736248198483,18.0225551394541,17.715541078607,17.9893644301733,1153696.34544671,0.0,1.0
2010-01-27,21.1,21.13,20.75,21.05,1737000,17.5080991456022,17.5329921775628,17.2176804393956,17.4666107590013,2093356.89129943,0.0,1.0
2010-01-28,20.78,21.16,20.621,21.14,1723400,17.2425734713561,17.5578852095234,17.1106404019651,17.541289854883,2076966.76250169,0.0,1.0
2010-01-29,20.91,21.3505,20.8,21.26,1577800,17.3504432765186,17.715955962473,17.2591688259965,17.6408619827253,1901495.97184354,0.0,1.0
2010-02-01,21.43,21.48,21.25,21.29,1047200,17.7819224971685,17.8234108837695,17.6325643054051,17.6657550146859,1262039.91742588,0.0,1.0
2010-02-02,21.44,21.45,21.11,21.16,1038600,17.7902201744887,17.7985178518089,17.5163968229224,17.5578852095234,1251675.57127437,0.0,1.0
2010-02-03,21.49,21.69,21.47,21.6,753700,17.8317085610897,17.9976621074935,17.8151132064493,17.9229830116118,908326.476092328,0.0,1.0
2010-02-04,20.56,21.12,20.48,21.12,928000,17.0600245703119,17.5246945002426,16.9936431517504,17.5246945002426,1118385.25913982,0.0,1.0
2010-02-05,20.23,20.45,19.78,20.41,2092300,16.7862012187456,16.9687501197898,16.4128057393371,16.9355594105091,2521549.00614036,0.0,1.0
2010-02-08,20.38,20.62,20.33,20.5,940200,16.9106663785485,17.1098106342331,16.8691779919476,17.0102385063908,1133088.16879661,0.0,1.0
2010-02-09,20.84,20.97,20.56,20.68,978700,17.2923595352773,17.4002293404398,17.0600245703119,17.1595966981542,1179486.69517256,0.0,1.0
2010-02-10,20.63,20.79,20.47,20.64,845600,17.1181083115533,17.2508711486763,16.9853454744302,17.1264059888735,1019080.36112999,0.0,1.0
2010-02-11,21.13,21.21,20.7899,20.93,773600,17.5329921775628,17.5993735961243,17.2507881719031,17.367038631159,932309.091024315,0.0,1.0
2010-02-12,21.06,21.07,20.78,20.94,775100,17.4749084363215,17.4832061136417,17.2425734713561,17.3753363084792,934116.825818181,0.0,1.0
2010-02-16,21.46,21.46,21.11,21.25,771300,17.8068155291291,17.8068155291291,17.5163968229224,17.6325643054051,929537.23100705,0.0,1.0
2010-02-17,21.52,21.54,21.37,21.52,484100,17.8566015930502,17.8731969476906,17.7321364332474,17.8566015930502,583416.275807745,0.0,1.0
2010-02-18,21.53,21.57,21.25,21.32,491600,17.8648992703704,17.8980899796512,17.6325643054051,17.6906480466464,592454.949777086,0.0,1.0
2010-02-19,21.34,21.47,21.11,21.15,2489200,17.7072434012868,17.8151132064493,17.5163968229224,17.5495875322032,2999875.63259789,0.0,1.0
2010-02-22,21.22,21.32,21.13,21.26,1390600,17.6076712734445,17.6906480466464,17.5329921775628,17.6408619827253,1675890.66956879,0.0,1.0
2010-02-23,20.75,21.16,20.71,21.11,999500,17.2176804393956,17.5578852095234,17.1844897301148,17.5163968229224,1204553.95098087,0.0,1.0
2010-02-24,21.09,21.2,20.99,21.02,608200,17.499801468282,17.5910759188041,17.4168246950801,17.4417177270407,732976.201087112,0.0,1.0
2010-02-25,21.09,21.09,20.7,20.84,875300,17.499801468282,17.499801468282,17.1761920527946,17.2923595352773,1054873.51004858,0.0,1.0
2010-02-26,21.37,21.45,21.23,21.4,725700,17.7321364332474,17.7985178518089,17.6159689507647,17.757029465208,874582.093273454,0.0,1.0
2010-03-01,21.8,21.8,21.61,21.68,837600,18.0889365580156,18.0889365580156,17.931280688932,17.9893644301733,1009439.10889603,0.0,1.0
2010-03-02,21.95,22.1,21.92,22.01,1016900,18.2134017178184,18.3378668776213,18.1885086858579,18.2631877817396,1225523.67458975,0.0,1.0
2010-03-03,22.3,22.41,22.17,22.2,1078500,18.5038204240251,18.5950948745472,18.3959506188626,18.4208436508232,1299761.31679127,0.0,1.0
2010-03-04,22.3,22.42,22.22,22.4,658200,18.5038204240251,18.6033925518674,18.4374390054636,18.586797197227,793234.027549385,0.0,1.0
2010-03-05,22.84,22.84,22.49,22.59,857000,18.9518949993154,18.9518949993154,18.6614762931087,18.7444530663106,1032819.14556339,0.0,1.0
2010-03-08,22.77,22.84,22.71,22.8,1237700,18.8938112580741,18.9518949993154,18.8440251941529,18.9187042900346,1491622.23624715,0.0,1.0
2010-03-09,22.63,22.77,22.45,22.48,1912000,18.7776437755914,18.8938112580741,18.628285583828,18.6531786157885,2304259.28391739,0.0,1.0
2010-03-10,22.8,22.84,22.63,22.71,1227400,18.9187042900346,18.9518949993154,18.7776437755914,18.8440251941529,1479209.12399592,0.0,1.0
2010-03-11,22.61,22.69,22.46,22.69,1159200,18.761048420951,18.8274298395125,18.6365832611482,18.8274298395125,1397017.44870138,0.0,1.0
2010-03-12,22.57,22.72,22.52,22.67,549900,18.7278577116703,18.8523228714731,18.6863693250693,18.8108344848722,662715.575432096,0.0,1.0
2010-03-15,22.51,22.56,22.35,22.5,1591300,18.6780716477491,18.7195600343501,18.5453088106261,18.6697739704289,1917765.58498836,0.0,1.0
2010-03-16,22.84,22.88,22.63,22.63,1285200,18.9518949993154,18.9850857085962,18.7776437755914,18.7776437755914,1548867.17138631,0.0,1.0
2010-03-17,23.03,23.1499,22.88,22.96,1653600,19.109550868399,19.2090400194681,18.9850857085962,19.0514671271577,1992846.83676035,0.0,1.0
2010-03-18,22.86,23.1,22.82,22.99,1052100,18.9684903539558,19.1676346096404,18.935299644675,19.0763601591183,1267945.18441918,0.0,1.0
2010-03-19,22.67,23.1,22.54,23.04,1324100,18.8108344848722,19.1676346096404,18.7029646797097,19.1178485457192,1595747.76037396,0.0,1.0
2010-03-22,22.83,22.8903,22.592,22.63,792700,18.9435973219952,18.993632316236,18.7461126017747,18.7776437755914,955327.580732904,0.0,1.0
2010-03-23,22.96,22.97,22.6501,22.78,664300,19.0514671271577,19.0597648044779,18.794322107005,18.9021089353943,800585.482377782,0.0,1.0
2010-03-24,22.74,22.9,22.68,22.8,618300,18.8689182261135,19.0016810632365,18.8191321621924,18.9187042900346,745148.282032489,0.0,1.0
2010-03-25,22.725,23.12,22.725,22.91,701100,18.8564717101332,19.1842299642807,18.8564717101332,19.0099787405567,844935.242654017,0.0,1.0
2010-03-26,23.02,23.23,22.9,23.05,763400,19.1012531910788,19.2755044148028,19.0016810632365,19.1261462230394,920016.494426012,0.0,1.0
2010-03-29,23.43,23.49,23.26,23.35,512600,19.4414579612067,19.4912440251278,19.3003974467634,19.3750765426451,617763.236891239,0.0,1.0
2010-03-30,23.34,23.39,23.17,23.32,1031900,19.3667788653249,19.4082672519259,19.2257183508817,19.3501835106846,1243601.02252843,0.0,1.0
2010-03-31,23.33,23.4,23.13,23.13,884400,19.3584811880047,19.4165649292461,19.1925276416009,19.1925276416009,1065840.43446472,0.0,1.0
2010-04-01,23.62,23.65,23.45,23.5994,766200,19.5991138302903,19.6240068622508,19.458053315847,19.5820206150107,923390.932707897,0.0,1.0
2010-04-05,24.29,24.35,24.02,24.02,831000,20.155058210743,20.2048442746642,19.9310209230979,19.9310209230979,1001485.07580301,0.0,1.0
2010-04-06,24.22,24.35,24.05,24.17,1040800,20.0969744695017,20.2048442746642,19.9559139550585,20.0554860829008,1254326.91563871,0.0,1.0
2010-04-07,24.01,24.17,23.92,24.12,1615900,19.9227232457777,20.0554860829008,19.848044149896,20.0139976962998,1947412.4356078,0.0,1.0
2010-04-08,23.99,24.03,23.67,23.86,1513200,19.9061278911373,19.9393186004181,19.6406022168912,19.7982580859749,1823642.86005429,0.0,1.0
2010-04-09,24.17,24.2519,24.01,24.09,760500,20.0554860829008,20.1234440601531,19.9227232457777,19.9891046643392,916521.540491197,0.0,1.0
2010-04-12,23.96,24.05,23.91,24.01,647100,19.8812348591768,19.9559139550585,19.8397464725758,19.9227232457777,779856.790074758,0.0,1.0
2010-04-13,23.86,23.98,23.72,23.97,1293900,19.7982580859749,19.8978302138171,19.6820906034922,19.8895325364969,1559352.03319074,0.0,1.0
2010-04-14,24.22,24.25,23.99,23.99,840800,20.0969744695017,20.1218675014623,19.9061278911373,19.9061278911373,1013295.60978961,0.0,1.0
2010-04-15,23.81,23.94,23.75,23.82,1084800,19.7567696993739,19.8646395045364,19.7069836354528,19.7650673766941,1307353.80292551,0.0,1.0
2010-04-16,23.24,23.7,23.13,23.7,2346300,19.283802092123,19.6654952488518,19.1925276416009,19.6654952488518,2827658.76456871,0.0,1.0
2010-04-19,23.41,23.4101,23.1,23.11,2042200,19.4248626065663,19.4249455833395,19.1676346096404,19.1759322869606,2461170.66402515,0.0,1.0
2010-04-20,23.6,23.65,23.42,23.53,868600,19.5825184756499,19.6240068622508,19.4331602838865,19.5244347344086,1046798.96130264,0.0,1.0
2010-04-21,23.54,23.63,23.31,23.63,946600,19.5327324117287,19.6074115076105,19.3418858333644,19.6074115076105,1140801.17058379,0.0,1.0
2010-04-22,23.83,23.86,23.34,23.41,1039900,19.7733650540143,19.7982580859749,19.3667788653249,19.4248626065663,1253242.27476239,0.0,1.0
2010-04-23,23.95,23.95,23.62,23.74,650400,19.8729371818566,19.8729371818566,19.5991138302903,19.6986859581326,783833.806621268,0.0,1.0
2010-04-26,23.79,23.94,23.73,23.93,541500,19.7401743447335,19.8646395045364,19.6903882808124,19.8563418272162,652592.260586436,0.0,1.0
2010-04-27,23.29,23.75,23.17,23.7,1773900,19.325290478724,19.7069836354528,19.2257183508817,19.6654952488518,2137827.16722858,0.0,1.0
2010-04-28,23.37,23.53,23.21,23.44,1493600,19.3916718972855,19.5244347344086,19.2589090601625,19.4497556385268,1800021.79208107,0.0,1.0
2010-04-29,23.65,23.745,23.5,23.51,848100,19.6240068622508,19.7028347967927,19.499541702448,19.5078393797682,1022093.25245311,0.0,1.0
2010-04-30,23.26,23.74,23.24,23.69,2006500,19.3003974467634,19.6986859581326,19.283802092123,19.6571975715316,2418146.57593109,0.0,1.0
2010-05-03,23.59,23.67,23.43,23.46,1452300,19.5742207983297,19.6406022168912,19.4414579612067,19.4663509931672,1750248.82742323,0.0,1.0
2010-05-04,22.6,23.02,22.46,23.0,2480700,18.7527507436308,19.1012531910788,18.6365832611482,19.0846578364385,2989631.8020993,0.0,1.0
2010-05-05,22.43,22.77,22.33,22.4,2276000,18.6116902291876,18.8938112580741,18.5287134559857,18.586797197227,2742936.26056274,0.0,1.0
2010-05-06,21.62,22.42,10.0,22.26,4450200,17.9395783662521,18.6033925518674,8.29767732019063,18.4706297147444,5363187.58644832,0.0,1.0
2010-05-07,21.83,22.11,21.45,21.9,2610000,18.1138295899761,18.3461645549415,17.7985178518089,18.1719133312175,3145458.54133075,0.0,1.0
2010-05-10,23.22,23.256,22.9682,23.0,2089400,19.2672067374826,19.2970783758353,19.0582712225602,19.0846578364385,2518054.05220554,0.0,1.0
2010-05-11,22.76,23.07,22.64,22.7,1096400,18.8855135807539,19.1427415776798,18.7859414529116,18.8357275168327,1321333.61866476,0.0,1.0
2010-05-12,23.01,23.1,22.78,22.94,1390500,19.0929555137586,19.1676346096404,18.9021089353943,19.0348717725173,1675770.15391586,0.0,1.0
2010-05-13,22.72,23.05,22.68,22.99,1034200,18.8523228714731,19.1261462230394,18.8191321621924,19.0763601591183,1246372.88254569,0.0,1.0
2010-05-14,22.2,22.49,22.0,22.47,1946400,18.4208436508232,18.6614762931087,18.2548901044194,18.6448809384684,2345716.66852343,0.0,1.0
2010-05-17,22.17,22.29,21.76,22.15,2652300,18.3959506188626,18.4955227467049,18.0557458487348,18.3793552642223,3196436.66251783,0.0,1.0
2010-05-18,21.84,22.5,21.7998,22.36,2768600,18.1221272672963,18.6697739704289,18.0887706044692,18.5536064879463,3336596.36686908,0.0,1.0
2010-05-19,21.5,21.61,21.12,21.57,2315900,17.8400062384099,17.931280688932,17.5246945002426,17.8980899796512,2791022.00607964,0.0,1.0
2010-05-20,20.71,21.12,20.63,20.89,3101400,17.1844897301148,17.5246945002426,17.1181083115533,17.3338479218782,3737672.45980198,0.0,1.0
2010-05-21,21.31,21.32,20.58,20.59,3479500,17.6823503693262,17.6906480466464,17.0766199249523,17.0849176022725,4193342.14350971,0.0,1.0
2010-05-24,21.0,21.27,20.94,21.15,750300,17.4251223724003,17.6491596600455,17.3753363084792,17.5495875322032,904228.943892896,0.0,1.0
2010-05-25,20.66,20.7,20.08,20.19,2082300,17.1430013435138,17.1761920527946,16.6617360589428,16.7530105094649,2509497.4408479,0.0,1.0
2010-05-26,20.45,20.94,20.38,20.8,2296000,16.9687501197898,17.3753363084792,16.9106663785485,17.2591688259965,2767039.39114766,0.0,1.0
2010-05-27,21.48,21.48,21.03,21.2,1696900,17.8234108837695,17.8234108837695,17.4500154043609,17.5910759188041,2045030.11447668,0.0,1.0
2010-05-28,21.48,21.71,21.35,21.62,3006400,17.8234108837695,18.0142574621339,17.715541078607,17.9395783662521,3623182.58952365,0.0,1.0
2010-06-01,21.08,21.57,21.03,21.41,2152900,17.4915037909619,17.8980899796512,17.4500154043609,17.7653271425281,2594581.49181262,0.0,1.0
2010-06-02,21.88,21.9,21.38,21.38,1735900,18.1553179765771,18.1719133312175,17.7404341105676,17.7404341105676,2092031.21911725,0.0,1.0
2010-06-03,22.04,22.0825,21.738,22.0,2886300,18.2880808137002,18.323345942311,18.0374909586304,18.2548901044194,3478443.29036126,0.0,1.0
2010-06-04,21.29,21.72,21.21,21.54,2644100,17.6657550146859,18.0225551394541,17.5993735961243,17.8731969476906,3186554.378978,0.0,1.0
2010-06-07,21.23,21.5901,21.17,21.5,2105400,17.6159689507647,17.9147683110648,17.5661828868436,17.8400062384099,2537336.55667347,0.0,1.0
2010-06-08,21.53,21.56,21.16,21.35,1823800,17.8648992703704,17.889792302331,17.5578852095234,17.715541078607,2197964.47803794,0.0,1.0
2010-06-09,21.52,21.95,21.41,21.7,4640000,17.8566015930502,18.2134017178184,17.7653271425281,18.0059597848137,5591926.29569911,0.0,1.0
2010-06-10,22.14,22.25,21.92,22.01,1465900,18.3710575869021,18.4623320374242,18.1885086858579,18.2631877817396,1766638.95622097,0.0,1.0
2010-06-11,22.14,22.16,21.701,21.82,1617300,18.3710575869021,18.3876529415424,18.0067895525457,18.105531912656,1949099.65474873,0.0,1.0
2010-06-14,22.29,22.728,22.22,22.41,1747400,18.4955227467049,18.8589610133293,18.4374390054636,18.5950948745472,2105890.51920358,0.0,1.0
2010-06-15,22.81,22.87,22.4,22.46,1886900,18.9270019673548,18.976788031276,18.586797197227,18.6365832611482,2274009.85503333,0.0,1.0
2010-06-16,22.7,22.8,22.46,22.55,1571900,18.8357275168327,18.9187042900346,18.6365832611482,18.7112623570299,1894385.548321,0.0,1.0
2010-06-17,22.71,22.88,22.54,22.88,1497100,18.8440251941529,18.9850857085962,18.7029646797097,18.9850857085962,1804239.83993343,0.0,1.0
2010-06-18,22.81,22.87,22.65,22.81,687100,18.9270019673548,18.976788031276,18.7942391302318,18.9270019673548,828063.051244581,0.0,1.0
2010-06-21,23.09,23.4,23.03,23.25,2314600,19.1593369323202,19.4165649292461,19.109550868399,19.2920997694432,2789455.30259162,0.0,1.0
2010-06-22,22.765,23.22,22.73,23.12,2375800,18.889662419414,19.2672067374826,18.8606205487933,19.1842299642807,2863210.88218144,0.0,1.0
2010-06-23,22.97,23.07,22.71,22.99,1948500,19.0597648044779,19.1427415776798,18.8440251941529,19.0763601591183,2348247.49723484,0.0,1.0
2010-06-24,22.71,22.97,22.57,22.9,1988700,18.8440251941529,19.0597648044779,18.7278577116703,19.0016810632365,2396694.78971052,0.0,1.0
2010-06-25,23.2,23.25,22.88,22.94,3513400,19.2506113828423,19.2920997694432,18.9850857085962,19.0348717725173,4234196.94985111,0.0,1.0
2010-06-28,23.21,23.32,23.01,23.25,3089300,19.3130265116447,19.4045574429796,19.1466066364905,19.3463104866756,3712657.51417921,0.06522,1.0
2010-06-29,22.56,22.73,22.44,22.71,2202700,18.7721619173936,18.9136188112747,18.6723099923011,18.8969768237592,2647159.77939421,0.0,1.0
2010-06-30,22.75,23.2,22.71,22.83,1982600,18.9302607987901,19.304705517887,18.8969768237592,18.9968287488518,2382648.10397555,0.0,1.0
2010-07-01,22.83,22.92,22.5,22.8,3114900,18.9968287488518,19.0717176926712,18.7222359548473,18.9718657675786,3743423.07024788,0.0,1.0
2010-07-02,22.68,22.82,22.485,22.66,2150300,18.8720138424861,18.9885077550941,18.7097544642108,18.8553718549707,2584186.53181612,0.0,1.0
2010-07-06,22.66,23.04,22.63,22.87,2093300,18.8553718549707,19.1715696177637,18.8304088736976,19.0301127238826,2515685.09838194,0.0,1.0
2010-07-07,23.0,23.0,22.67,22.68,2327400,19.1382856427328,19.1382856427328,18.8636928487284,18.8720138424861,2797021.68727566,0.0,1.0
2010-07-08,23.13,23.19,22.87,23.01,1840300,19.2464585615831,19.2963845241293,19.0301127238826,19.1466066364905,2211634.87629689,0.0,1.0
2010-07-09,23.46,23.46,23.1,23.11,895900,19.5210513555875,19.5210513555875,19.2214955803099,19.2298165740676,1076674.28445057,0.0,1.0
2010-07-12,23.19,23.41,23.19,23.37,832200,19.2963845241293,19.4794463867989,19.2963845241293,19.4461624117681,1000120.92813904,0.0,1.0
2010-07-13,23.58,23.59,23.31,23.4,6810500,19.62090328068,19.6292242744377,19.3962364492218,19.4711253930412,8184719.51585067,0.0,1.0
2010-07-14,23.31,23.32,23.1001,23.23,1705000,19.3962364492218,19.4045574429796,19.2215787902475,19.3296684991602,2049034.10535576,0.0,1.0
2010-07-15,23.14,23.27,22.98,23.24,2349100,19.2547795553408,19.362952474191,19.1216436552174,19.3379894929179,2823100.303162,0.0,1.0
2010-07-16,22.8,23.23,22.7501,23.11,3486000,18.9718657675786,19.3296684991602,18.9303440087277,19.2298165740676,4189403.45529043,0.0,1.0
2010-07-19,23.09,23.17,22.88,22.94,2741500,19.2131745865522,19.2797425366139,19.0384337176403,19.0883596801866,3294678.59227731,0.0,1.0
2010-07-20,23.205,23.269,22.8,22.81,3439500,19.3088660147659,19.3621203748152,18.9718657675786,18.9801867613363,4133520.70696253,0.0,1.0
2010-07-21,22.95,23.21,22.84,23.16,1226300,19.0966806739443,19.3130265116447,19.0051497426095,19.2714215428562,1473742.24246203,0.0,1.0
2010-07-22,23.47,23.56,23.25,23.31,1518400,19.5293723493452,19.6042612931646,19.3463104866756,19.3962364492218,1824782.04432386,0.0,1.0
2010-07-23,23.51,23.56,23.21,23.29,1284000,19.562656324376,19.6042612931646,19.3130265116447,19.3795944617064,1543084.92156997,0.0,1.0
2010-07-26,23.41,23.44,23.21,23.25,1989100,19.4794463867989,19.5044093680721,19.3130265116447,19.3463104866756,2390459.67094613,0.0,1.0
2010-07-27,23.3,23.59,23.21,23.59,4967600,19.3879154554641,19.6292242744377,19.3130265116447,19.6292242744377,5969960.01276556,0.0,1.0
2010-07-28,23.2,23.2,23.04,23.1,1272800,19.304705517887,19.304705517887,19.1715696177637,19.2214955803099,1529624.99078992,0.0,1.0
2010-07-29,23.28,23.45,23.1,23.39,1635600,19.3712734679487,19.5127303618298,19.2214955803099,19.4628043992835,1965630.60570081,0.0,1.0
2010-07-30,23.35,23.49,23.09,23.27,1453200,19.4295204242527,19.5460143368606,19.2131745865522,19.362952474191,1746426.01871143,0.0,1.0
2010-08-02,23.83,23.88,23.67,23.67,1213100,19.8289281246228,19.8705330934113,19.6957922244994,19.6957922244994,1457878.75261411,0.0,1.0
2010-08-03,23.73,23.84,23.61,23.74,1133100,19.7457181870457,19.8372491183805,19.6458662619531,19.7540391808034,1361736.38989947,0.0,1.0
2010-08-04,23.8,23.94,23.76,23.78,1314400,19.8039651433496,19.9204590559576,19.7706811683188,19.7873231558342,1579619.01940153,0.0,1.0
2010-08-05,23.7,24.05,23.52,23.61,2182000,19.7207552057725,20.0119899872924,19.5709773181337,19.6458662619531,2622282.9430418,0.0,1.0
2010-08-06,23.72,23.72,23.36,23.55,2973000,19.7373971932879,19.7373971932879,19.4378414180104,19.5959402994069,3572890.5543828,0.0,1.0
2010-08-09,23.82,23.871,23.73,23.79,861900,19.820607130865,19.8630441990294,19.7457181870457,19.7956441495919,1035813.78029685,0.0,1.0
2010-08-10,23.58,23.66,23.4099,23.58,1348400,19.62090328068,19.6874712307417,19.4793631768614,19.62090328068,1620479.52355525,0.0,1.0
2010-08-11,22.99,23.21,22.93,23.09,2515800,19.1299646489751,19.3130265116447,19.0800386864289,19.2131745865522,3023436.95146863,0.0,1.0
2010-08-12,23.13,23.27,22.97,22.98,1388900,19.2464585615831,19.362952474191,19.1133226614597,19.1216436552174,1669151.59467953,0.0,1.0
2010-08-13,23.39,23.509,23.37,23.44,804700,19.4628043992835,19.5618242250003,19.4461624117681,19.5044093680721,967071.990955882,0.0,1.0
2010-08-16,23.47,23.5,23.17,23.26,1145000,19.5293723493452,19.5543353306183,19.2797425366139,19.3546314804333,1376037.56635328,0.0,1.0
2010-08-17,23.59,23.67,23.4,23.49,1392200,19.6292242744377,19.6957922244994,19.4711253930412,19.5460143368606,1673117.46714152,0.0,1.0
2010-08-18,23.73,23.8108,23.59,23.65,1049000,19.7457181870457,19.812951816608,19.6292242744377,19.679150236984,1260666.73109571,0.0,1.0
2010-08-19,23.84,23.92,23.62,23.91,1059100,19.8372491183805,19.9038170684421,19.6541872557108,19.8954960746844,1272804.70438843,0.0,1.0
2010-08-20,23.72,23.92,23.68,23.88,1232000,19.7373971932879,19.9038170684421,19.7041132182571,19.8705330934113,1480592.38580545,0.0,1.0
2010-08-23,23.75,23.95,23.71,23.92,896400,19.7623601745611,19.9287800497153,19.7290761995302,19.9038170684421,1077275.17421754,0.0,1.0
2010-08-24,23.47,23.57,23.37,23.55,2375700,19.5293723493452,19.6125822869223,19.4461624117681,19.5959402994069,2855067.63876462,0.0,1.0
2010-08-25,23.35,23.47,23.17,23.27,2297900,19.4295204242527,19.5293723493452,19.2797425366139,19.362952474191,2761569.19102463,0.0,1.0
2010-08-26,23.34,23.5,23.24,23.41,1591000,19.421199430495,19.5543353306183,19.3379894929179,19.4794463867989,1912031.23848739,0.0,1.0
2010-08-27,23.44,23.72,23.03,23.34,3024300,19.5044093680721,19.7373971932879,19.163248624006,19.421199430495,3634541.84447355,0.0,1.0
2010-08-30,23.08,23.26,22.95,23.16,1209300,19.2048535927945,19.3546314804333,19.0966806739443,19.2714215428562,1453311.99038517,0.0,1.0
2010-08-31,23.19,23.25,23.01,23.15,1414000,19.2963845241293,19.3463104866756,19.1466066364905,19.2631005490985,1699316.26098126,0.0,1.0
2010-09-01,23.82,23.85,23.5,23.5,3330300,19.820607130865,19.8455701121382,19.5543353306183,19.5543353306183,4002286.38185706,0.0,1.0
2010-09-02,23.85,23.85,23.55,23.55,1378800,19.8455701121382,19.8455701121382,19.5959402994069,19.5959402994069,1657013.62138681,0.0,1.0
2010-09-03,23.97,24.03,23.81,23.9,3097500,19.9454220372307,19.995347999777,19.8122861371073,19.8871750809267,3722512.10635745,0.0,1.0
2010-09-07,23.98,24.11,23.94,23.98,3303900,19.9537430309884,20.0619159498386,19.9204590559576,19.9537430309884,3970559.40216122,0.0,1.0
2010-09-08,24.41,24.5,24.23,24.23,1678700,20.3115457625699,20.3864347063893,20.1617678749312,20.1617678749312,2017427.30361332,0.0,1.0
2010-09-09,24.58,24.72,24.495,24.57,895300,20.453002656451,20.5694965690589,20.3822742095105,20.4446816626933,1075953.21673021,0.0,1.0
2010-09-10,24.71,24.76,24.63,24.72,1085800,20.5611755753012,20.6027805440898,20.4946076252395,20.5694965690589,1304892.21794445,0.0,1.0
2010-09-13,25.3,25.3,24.99,25.0,2696000,21.0521142070061,21.0521142070061,20.7941634005171,20.8024843942748,3239997.62348336,0.0,1.0
2010-09-14,25.34,25.4,25.1,25.14,3874000,21.085398182037,21.1353241445832,20.8856943318519,20.9189783068828,4655693.91445641,0.0,1.0
2010-09-15,25.51,25.53,25.29,25.38,3039800,21.226855075918,21.2434970634334,21.0437932132484,21.1186821570678,3653169.42724952,0.0,1.0
2010-09-16,25.35,25.39,25.28,25.33,1128900,21.0937191757947,21.1270031508255,21.0354722194907,21.0770771882792,1356688.91585696,0.0,1.0
2010-09-17,25.67,25.7883,25.58,25.7,1798600,21.3599909760414,21.4584283321951,21.285102032222,21.3849539573145,2161520.66973188,0.0,1.0
2010-09-20,26.26,26.36,26.0,26.0,7193400,21.9050659931339,21.9884820860248,21.6881841516178,21.6881841516178,8623515.85971984,0.06506,1.0
2010-09-21,26.14,26.24,26.01,26.16,3462700,21.8049666816649,21.8883827745558,21.6965257609068,21.8216499002431,4151117.46426612,0.0,1.0
2010-09-22,25.91,26.16,25.91,26.08,2318700,21.613109668016,21.8216499002431,21.613109668016,21.7549170259304,2779679.45949514,0.0,1.0
2010-09-23,25.71,25.93,25.64,25.72,2085000,21.4462774822343,21.6297928865942,21.3878862172107,21.4546190915234,2499517.69226178,0.0,1.0
2010-09-24,26.45,26.5195,26.24,26.38,1300600,22.0635565696265,22.1215307541857,21.8883827745558,22.0051653046029,1559171.56381567,0.0,1.0
2010-09-27,26.45,26.56,26.42,26.5,1507900,22.0635565696265,22.1553142718064,22.0385317417593,22.1052646160719,1807684.76170817,0.0,1.0
2010-09-28,26.57,26.61,26.32,26.53,2355900,22.1636558810955,22.1970223182519,21.9551156488684,22.1302894439392,2824275.1708391,0.0,1.0
2010-09-29,26.5,26.53,26.34,26.46,1333900,22.1052646160719,22.1302894439392,21.9717988674466,22.0718981789156,1599091.91832517,0.0,1.0
2010-09-30,26.37,26.53,26.2428,26.47,2191100,21.9968236953139,22.1302894439392,21.8907184251567,22.0802397882047,2626711.37434761,0.0,1.0
2010-10-01,27.17,27.33,27.07,27.17,2592700,22.6641524384406,22.7976181870659,22.5807363455497,22.6641524384406,3108153.24735112,0.0,1.0
2010-10-04,27.33,27.36,27.12,27.31,3308600,22.7976181870659,22.8226430149331,22.6224443919951,22.7809349684877,3966380.92883324,0.0,1.0
2010-10-05,27.69,27.72,27.36,27.38,3157500,23.0979161214729,23.1229409493402,22.8226430149331,22.8393262335113,3785240.82173456,0.0,1.0
2010-10-06,27.63,27.74,27.59,27.66,1906000,23.0478664657384,23.1396241679183,23.0145000285821,23.0728912936057,2284930.80165513,0.0,1.0
2010-10-07,27.45,27.7,27.4,27.62,2190400,22.8977174985349,23.106257730762,22.8560094520895,23.0395248564493,2625872.2077363,0.0,1.0
2010-10-08,27.62,27.72,27.3899,27.42,1841000,23.0395248564493,23.1229409493402,22.8475844267075,22.8726926706677,2207008.18774769,0.0,1.0
2010-10-11,27.66,27.66,27.52,27.62,1325100,23.0728912936057,23.0728912936057,22.9561087635585,23.0395248564493,1588542.39521154,0.0,1.0
2010-10-12,27.37,27.38,27.1,27.33,3055100,22.8309846242222,22.8393262335113,22.605761173417,22.7976181870659,3662482.73459422,0.0,1.0
2010-10-13,28.03,28.095,27.76,27.88,2020500,23.3815308373018,23.4357512976808,23.1563073864965,23.2564066979655,2422194.48307669,0.0,1.0
2010-10-14,27.74,27.85,27.58,27.81,1637800,23.1396241679183,23.2313818700983,23.006158419293,23.1980154329419,1963410.10857858,0.0,1.0
2010-10-15,27.45,27.54,27.26,27.5,3099500,22.8977174985349,22.9727919821367,22.7392269220423,22.9394255449803,3715709.87394023,0.0,1.0
2010-10-18,27.67,27.67,27.35,27.43,1381800,23.0812329028947,23.0812329028947,22.8143014056441,22.8810342799567,1656514.89072773,0.0,1.0
2010-10-19,26.82,27.05,26.67,26.9499,2811000,22.3721961133226,22.5640531269715,22.2470719739864,22.4805536179878,3369853.34913566,0.0,1.0
2010-10-20,27.07,27.19,26.8,26.8,2265500,22.5807363455497,22.6808356570187,22.3555128947445,22.3555128947445,2715902.79703552,0.0,1.0
2010-10-21,27.42,27.66,27.32,27.39,2242500,22.8726926706677,23.0728912936057,22.7892765777768,22.8476678428004,2688330.17980672,0.0,1.0
2010-10-22,27.35,27.44,27.3,27.34,1322200,22.8143014056441,22.8893758892458,22.7725933591986,22.805959796355,1585065.84782183,0.0,1.0
2010-10-25,27.47,27.72,27.46,27.6,1518700,22.9144007171131,23.1229409493402,22.906059107824,23.0228416378712,1820631.90371125,0.0,1.0
2010-10-26,27.47,27.47,27.29,27.35,2681300,22.9144007171131,22.9144007171131,22.7642517499096,22.8143014056441,3214367.76415419,0.0,1.0
2010-10-27,27.12,27.25,26.92,27.25,1648700,22.6224443919951,22.7308853127532,22.4556122062135,22.7308853127532,1976477.13152614,0.0,1.0
2010-10-28,27.08,27.2,26.95,27.18,1517500,22.5890779548388,22.6891772663078,22.4806370340807,22.6724940477296,1819193.33237757,0.0,1.0
2010-10-29,27.19,27.19,27.05,27.09,994400,22.6808356570187,22.6808356570187,22.5640531269715,22.5974195641279,1192096.11183938,0.0,1.0
2010-11-01,27.38,27.56,27.22,27.36,2670800,22.8393262335113,22.9894752007148,22.705860484886,22.8226430149331,3201780.26498453,0.0,1.0
2010-11-02,27.71,27.7299,27.42,27.46,2284200,23.1145993400511,23.1311991425364,22.8726926706677,22.906059107824,2738320.53365196,0.0,1.0
2010-11-03,27.81,27.81,27.44,27.67,1465100,23.1980154329419,23.1980154329419,22.8893758892458,23.0812329028947,1756375.71747373,0.0,1.0
2010-11-04,28.62,28.62,28.33,28.35,3143600,23.8736857853577,23.8736857853577,23.6317791159743,23.6484623345524,3768577.37045281,0.0,1.0
2010-11-05,28.69,28.72,28.38,28.52,2605000,23.9320770503813,23.9571018782485,23.6734871624197,23.7902696924669,3122898.6035213,0.0,1.0
2010-11-08,28.29,28.38,28.16,28.23,2270100,23.5984126788179,23.6734871624197,23.4899717580598,23.5483630230834,2721417.32048128,0.0,1.0
2010-11-09,28.11,28.46,27.97,28.37,1645600,23.4482637116144,23.7402200367324,23.3314811815673,23.6651455531306,1972760.82224747,0.0,1.0
2010-11-10,28.2,28.3,28.0,28.25,2400500,23.5233381952162,23.606754288107,23.3565060094345,23.5650462416616,2877742.07207404,0.0,1.0
2010-11-11,27.7,27.93,27.65,27.93,3561900,23.106257730762,23.2981147444109,23.0645496843166,23.2981147444109,4270039.36118331,0.0,1.0
2010-11-12,26.74,27.21,26.65,27.16,2998900,22.3054632390099,22.6975188755969,22.2303887554082,22.6558108291515,3595109.64380041,0.0,1.0
2010-11-15,26.76,27.02,26.7,27.02,1786900,22.3221464575881,22.5390282991043,22.2720968018536,22.5390282991043,2142152.5967878,0.0,1.0
2010-11-16,25.74,26.24,25.66,26.1601,4607200,21.4713023101016,21.8883827745558,21.4045694357889,21.821733316336,5523154.87375944,0.0,1.0
2010-11-17,25.91,26.0,25.81,25.86,1260200,21.613109668016,21.6881841516178,21.5296935751252,21.5714016215706,1510739.66224858,0.0,1.0
2010-11-18,26.36,26.47,26.2599,26.35,2526200,21.9884820860248,22.0802397882047,21.904982577041,21.9801404767357,3028432.41927659,0.0,1.0
2010-11-19,25.84,25.84,25.53,25.7,1998700,21.5547184029924,21.5547184029924,21.2961285150308,21.4379358729452,2396060.43718159,0.0,1.0
2010-11-22,25.97,26.03,25.73,25.82,1436900,21.6631593237505,21.713208979485,21.4629607008125,21.5380351844142,1722569.29113235,0.0,1.0
2010-11-23,25.26,25.53,25.2,25.53,2279400,21.0709050642256,21.2961285150308,21.0208554084911,21.2961285150308,2732566.24831726,0.0,1.0
2010-11-24,25.4,25.42,25.15,25.18,2554800,21.1876875942727,21.2043708128509,20.9791473620456,21.0041721899129,3062718.36939587,0.0,1.0
2010-11-26,24.6,24.71,24.28,24.4301,4053800,20.520358851146,20.612116553326,20.2534273538954,20.3786349093245,4859733.72704595,0.0,1.0
2010-11-29,24.86,24.89,24.43,24.56,5480700,20.7372406926622,20.7622655205295,20.3785514932316,20.4869924139897,6570314.92373099,0.0,1.0
2010-11-30,24.88,25.04,24.72,24.8,3372000,20.7539239112404,20.8873896598657,20.620458162615,20.6871910369277,4042385.44762911,0.0,1.0
2010-12-01,25.84,25.91,25.72,25.81,2536000,21.5547184029924,21.613109668016,21.4546190915234,21.5296935751252,3040180.75183495,0.0,1.0
2010-12-02,26.19,26.26,25.8994,25.95,3740200,21.8466747281103,21.9050659931339,21.6042675621696,21.6464761051723,4483787.08517866,0.0,1.0
2010-12-03,26.04,26.07,25.86,25.92,2191300,21.7215505887741,21.7465754166413,21.5714016215706,21.6214512773051,2626951.13623656,0.0,1.0
2010-12-06,26.0,26.05,25.89,26.02,2266200,21.6881841516178,21.7298921980632,21.5964264494378,21.7048673701959,2716741.96364682,0.0,1.0
2010-12-07,25.89,26.2,25.89,26.19,2588300,21.5964264494378,21.8550163373994,21.5964264494378,21.8466747281103,3102878.48579432,0.0,1.0
2010-12-08,25.62,25.65,25.4,25.65,2830600,21.3712029986326,21.3962278264998,21.1876875942727,21.3962278264998,3393350.01425236,0.0,1.0
2010-12-09,24.64,24.86,24.59,24.84,3116500,20.5537252883024,20.7372406926622,20.5120172418569,20.720557474084,3736089.63450063,0.0,1.0
2010-12-10,25.08,25.1,24.95,25.03,3228300,20.920756097022,20.9374393156002,20.812315176264,20.8790480505766,3870116.53042144,0.0,1.0
2010-12-13,25.4,25.5297,25.38,25.42,1247100,21.1876875942727,21.2958782667521,21.1710043756946,21.2043708128509,1495035.25852262,0.0,1.0
2010-12-14,25.66,25.7599,25.6,25.64,1301300,21.4045694357889,21.4879021125869,21.3545197800544,21.3878862172107,1560010.73042698,0.0,1.0
2010-12-15,25.15,25.38,25.12,25.38,2776300,20.9791473620456,21.1710043756946,20.9541225341784,21.1710043756946,3328254.66140354,0.0,1.0
2010-12-16,25.5,25.54,25.37,25.44,1783500,21.2711036871636,21.3044701243199,21.1626627664055,21.2210540314291,2138076.64467572,0.0,1.0
2010-12-17,25.6,25.63,25.35,25.54,2420900,21.3545197800544,21.3795446079217,21.1459795478273,21.3044701243199,2902197.78474654,0.0,1.0
2010-12-20,25.44,25.52,25.27,25.52,1352500,21.2210540314291,21.2877869057417,21.0792466735146,21.2877869057417,1621389.77399714,0.0,1.0
2010-12-21,25.86,25.88,25.72,25.72,1857800,21.5714016215706,21.5880848401487,21.4546190915234,21.4546190915234,2227148.18641915,0.0,1.0
2010-12-22,25.92,25.93,25.76,25.84,1306100,21.6325122512224,21.6408581278625,21.4989782249803,21.5657452381014,1564964.42053729,0.01326,1.0
2010-12-23,25.88,25.9205,25.68,25.76,3480300,21.5991287446619,21.6329295450544,21.4322112118592,21.4989782249803,4170083.20403944,0.0,1.0
2010-12-27,25.68,25.77,25.64,25.7,1114400,21.4322112118592,21.5073241016204,21.3988277052987,21.4489029651395,1335270.15561347,0.0,1.0
2010-12-28,25.59,25.77,25.57,25.63,1778800,21.3570983220981,21.5073241016204,21.3404065688178,21.3904818286586,2131351.89591281,0.0,1.0
2010-12-29,25.91,26.02,25.87,25.91,2361000,21.6241663745823,21.7159710176237,21.5907828680217,21.6241663745823,2828941.88568144,0.0,1.0
2010-12-30,26.03,26.11,25.92,26.03,1253100,21.7243168942639,21.7910839073849,21.6325122512224,21.7243168942639,1501460.00717806,0.0,1.0
2010-12-31,26.39,26.39,26.23,26.25,984900,22.0247684533086,22.0247684533086,21.8912344270665,21.9079261803468,1180103.71165085,0.0,1.0
2011-01-03,26.68,26.72,26.4501,26.4501,2408200,22.2667988758724,22.300182382433,22.0749271719158,22.0749271719158,2885496.75946551,0.0,1.0
2011-01-04,26.35,26.49,26.17,26.48,1486700,21.9913849467481,22.1082272197099,21.8411591672257,22.0998813430698,1781358.70455002,0.0,1.0
2011-01-05,26.11,26.195,25.87,25.98,2915300,21.7910839073849,21.862023858826,21.5907828680217,21.6825875110632,3493102.1937006,0.0,1.0
2011-01-06,25.61,25.96,25.45,25.93,6651200,21.3737900753783,21.6658957577829,21.2402560491362,21.6408581278625,7969444.41763846,0.0,1.0
2011-01-07,25.04,25.25,24.88,25.22,3169900,20.8980751068908,21.0733385163336,20.7645410806487,21.0483008864132,3798163.01712054,0.0,1.0
2011-01-10,24.46,24.54,24.33,24.49,2301300,20.4140142617631,20.4807812748842,20.3055178654414,20.4390518916835,2757409.55591644,0.0,1.0
2011-01-11,24.6,24.69,24.49,24.69,3440700,20.530856534725,20.6059694244862,20.4390518916835,20.6059694244862,4122634.62349179,0.0,1.0
2011-01-12,25.0825,25.13,24.9,24.99,2969000,20.9335450826113,20.973187996652,20.7812328339289,20.8563457236901,3557445.34459476,0.0,1.0
2011-01-13,24.56,24.69,24.41,24.68,2422200,20.4974730281644,20.6059694244862,20.3722848785625,20.597623547846,2902271.51016417,0.0,1.0
2011-01-14,24.16,24.16,23.98,24.11,4263400,20.1636379625592,20.1636379625592,20.0134121830368,20.1219085793585,5108390.86633386,0.0,1.0
2011-01-18,24.27,24.29,24.19,24.23,2392400,20.2554426056006,20.2721343588809,20.1886755924796,20.2220590990401,2866565.25510558,0.0,1.0
2011-01-19,23.92,24.29,23.84,24.21,3519700,19.963336923196,20.2721343588809,19.8965699100749,20.2053673457598,4217292.14529139,0.0,1.0
2011-01-20,24.01,24.09,23.83,24.01,4188600,20.0384498129572,20.1052168260782,19.8882240334348,20.0384498129572,5018765.76974387,0.0,1.0
2011-01-21,24.18,24.25,24.09,24.14,3996900,20.1803297158394,20.2387508523203,20.1052168260782,20.1469462092789,4789071.50482006,0.0,1.0
2011-01-24,24.42,24.43,24.28,24.31,3128400,20.3806307552026,20.3889766318427,20.2637884822407,20.2888261121611,3748437.86326379,0.0,1.0
2011-01-25,23.98,24.22,23.81,24.22,3051400,20.0134121830368,20.2137132223999,19.8715322801545,20.2137132223999,3656176.73442115,0.0,1.0
2011-01-26,24.17,24.23,24.0,24.1,3481400,20.1719838391993,20.2220590990401,20.030103936317,20.1135627027184,4171401.22016576,0.0,1.0
2011-01-27,23.77,23.85,23.6,23.85,3635000,19.838148773594,19.9049157867151,19.6962688707118,19.9049157867151,4355444.19925965,0.0,1.0
2011-01-28,22.84,23.355,22.77,23.3299,4065500,19.0619822460617,19.4917948930285,19.0035611095808,19.4708467426618,4871267.7832435,0.0,1.0
2011-01-31,23.17,23.28,23.07,23.13,2897200,19.3373961751861,19.4292008182275,19.2539374087848,19.3040126686256,3471414.83744018,0.0,1.0
2011-02-01,23.17,23.19,22.72,22.89,14457900,19.3373961751861,19.3540879284663,18.9618317263801,19.1037116292624,17323404.8661557,0.0,1.0
2011-02-02,22.91,23.015,22.82,23.01,3878900,19.1204033825426,19.208035087264,19.0452904927815,19.203862148944,4647684.32035992,0.0,1.0
2011-02-03,23.19,23.34,23.04,23.29,3197500,19.3540879284663,19.4792760780683,19.2288997788644,19.4375466948677,3831233.23992648,0.0,1.0
2011-02-04,22.64,22.87,22.59,22.84,2903800,18.8950647132591,19.0870198759821,18.8533353300584,19.0619822460617,3479322.93419812,0.0,1.0
2011-02-07,22.81,22.9,22.77,22.84,4669700,19.0369446161413,19.1120575059025,19.0035611095808,19.0619822460617,5595218.0955386,0.0,1.0
2011-02-08,22.6,22.61,22.4119,22.58,4800800,18.8616812066986,18.8700270833387,18.7046952670977,18.8449894534183,5752301.65386676,0.0,1.0
2011-02-09,22.012,22.22,21.89,22.2,5626200,18.3709436602588,18.5445378943735,18.2691239652492,18.5278461410933,6741293.02720072,0.0,1.0
2011-02-10,21.94,21.99,21.73,21.84,3962400,18.3108533484498,18.3525827316505,18.1355899390071,18.2273945820485,4747733.72631265,0.0,1.0
2011-02-11,22.48,22.53,22.1,22.13,3320000,18.761530687017,18.8032600702176,18.4443873746919,18.4694250046123,3978012.30853976,0.0,1.0
2011-02-14,22.82,22.9099,22.77,22.8,3168000,19.0452904927815,19.1203199237762,19.0035611095808,19.0285987395012,3795886.44381143,0.0,1.0
2011-02-15,22.95,23.01,22.88,22.96,2050900,19.1537868891032,19.203862148944,19.0953657526222,19.1621327657433,2457381.15770608,0.0,1.0
2011-02-16,22.96,23.0801,22.94,22.94,2615100,19.1621327657433,19.2623667441913,19.145441012463,19.145441012463,3133403.61086215,0.0,1.0
2011-02-17,23.33,23.39,23.17,23.19,3277100,19.4709302014282,19.521005461269,19.3373961751861,19.3540879284663,3926609.67961315,0.0,1.0
2011-02-18,23.19,23.2,22.99,23.11,3502000,19.3540879284663,19.3624338051065,19.1871703956637,19.2873209153453,4196084.06762238,0.0,1.0
2011-02-22,22.87,23.19,22.74,23.09,4356500,19.0870198759821,19.3540879284663,18.9785234796604,19.270629162065,5219942.95847997,0.0,1.0
2011-02-23,22.78,23.03,22.65,23.0,3104600,19.0119069862209,19.2205539022242,18.9034105898992,19.1955162723038,3719920.78707608,0.0,1.0
2011-02-24,22.35,22.39,22.11,22.38,2335000,18.6530342906952,18.6864177972558,18.4527332513321,18.6780719206156,2797788.77724108,0.0,1.0
2011-02-25,22.552,22.56,22.35,22.35,2866800,18.8216209988259,18.828297700138,18.6530342906952,18.6530342906952,3434989.66449452,0.0,1.0
2011-02-28,22.56,22.67,22.49,22.58,1603100,18.828297700138,18.9201023431795,18.7698765636571,18.8449894534183,1920828.77464461,0.0,1.0
2011-03-01,22.91,23.3099,22.84,23.29,3488500,19.1204033825426,19.4541549893815,19.0619822460617,19.4375466948677,4179908.41516295,0.0,1.0
2011-03-02,23.0,23.16,22.91,22.98,2577400,19.1955162723038,19.3290502985459,19.1204033825426,19.1788245190236,3088231.60362362,0.0,1.0
2011-03-03,23.46,23.53,23.3,23.4,2623700,19.5794265977499,19.6378477342308,19.4458925715078,19.5293513379091,3143708.10057704,0.0,1.0
2011-03-04,23.23,23.41,23.05,23.34,3027500,19.3874714350269,19.5376972145493,19.2372456555045,19.4792760780683,3627539.83858558,0.0,1.0
2011-03-07,22.77,23.06,22.64,23.05,2428900,19.0035611095808,19.2455915321446,18.8950647132591,19.2372456555045,2910299.42656995,0.0,1.0
2011-03-08,23.34,23.42,23.04,23.07,3062300,19.4792760780683,19.5460430911894,19.2288997788644,19.2539374087848,3669237.07603655,0.0,1.0
2011-03-09,23.43,23.45,23.2999,23.39,1426600,19.5543889678295,19.5710807211098,19.4458091127414,19.521005461269,1709347.09619362,0.0,1.0
2011-03-10,22.95,23.21,22.88,23.15,1768400,19.1537868891032,19.3707796817466,19.0953657526222,19.3207044219058,2118890.65253666,0.0,1.0
2011-03-11,23.17,23.21,22.94,22.95,2728600,19.3373961751861,19.3707796817466,19.145441012463,19.1537868891032,3269398.91116915,0.0,1.0
2011-03-14,23.39,23.4399,23.19,23.28,1772400,19.521005461269,19.5626513857032,19.3540879284663,19.4292008182275,2123683.43845056,0.0,1.0
2011-03-15,23.2,23.29,22.76,22.8,4147200,19.3624338051065,19.4375466948677,18.9952152329407,19.0285987395012,4969160.43553497,0.0,1.0
2011-03-16,22.93,23.29,22.79,23.29,5352400,19.1370951358229,19.4375466948677,19.0202528628611,19.4375466948677,6413226.83139405,0.0,1.0
2011-03-17,23.03,23.23,22.93,23.17,2970400,19.2205539022242,19.3874714350269,19.1370951358229,19.3373961751861,3559122.81966462,0.0,1.0
2011-03-18,22.74,22.91,22.72,22.8701,3052800,18.9785234796604,19.1204033825426,18.9618317263801,19.0871033347485,3657854.20949102,0.0,1.0
2011-03-21,22.84,22.91,22.775,22.85,1774300,19.0619822460617,19.1204033825426,19.0077340479009,19.0703281227019,2125960.01175967,0.0,1.0
2011-03-22,22.99,23.05,22.89,22.99,2743200,19.1871703956637,19.2372456555045,19.1037116292624,19.1871703956637,3286892.5797549,0.0,1.0
2011-03-23,23.41,23.5,23.12,23.21,3253300,19.5376972145493,19.6128101043104,19.2956667919854,19.3707796817466,3898092.60342542,0.0,1.0
2011-03-24,23.81,23.85,23.51,23.52,2004300,19.8715322801545,19.9049157867151,19.6211559809506,19.6295018575907,2401545.20180912,0.0,1.0
2011-03-25,23.91,24.16,23.91,24.0899,2649200,19.9549910465559,20.1636379625592,19.9549910465559,20.1051333673118,3174262.11077817,0.0,1.0
2011-03-28,23.87,24.08,23.85,24.08,2622400,19.9216075399953,20.0968709494381,19.9049157867151,20.0968709494381,3142150.44515503,0.0,1.0
2011-03-29,24.46,24.469,24.16,24.24,2406100,20.4140142617631,20.4215255507392,20.1636379625592,20.2304049756802,2882980.5468607,0.0,1.0
2011-03-30,24.69,24.81,24.52,24.6,2285500,20.6059694244862,20.7061199441677,20.4640895216039,20.530856534725,2738478.05155651,0.0,1.0
2011-03-31,24.8,24.93,24.76,24.85,1953500,20.6977740675276,20.8062704638493,20.6643905609671,20.7395034507283,2340676.82070254,0.0,1.0
2011-04-01,25.03,25.15,24.96,25.04,3175600,20.8897292302507,20.9898797499322,20.8313080937697,20.8980751068908,3804992.73704785,0.0,1.0
2011-04-04,25.51,25.51,25.36,25.41,3012400,21.290331308977,21.290331308977,21.165143159375,21.2068725425757,3609447.0717606,0.0,1.0
2011-04-05,25.51,25.57,25.35,25.43,2175500,21.290331308977,21.3404065688178,21.1567972827349,21.2235642958559,2606676.43892417,0.0,1.0
2011-04-06,25.41,25.58,25.39,25.53,3317700,21.2068725425757,21.3487524454579,21.1901807892954,21.3070230622573,3975256.45663927,0.0,1.0
2011-04-07,25.35,25.56,25.285,25.43,2750300,21.1567972827349,21.3320606921777,21.102549084574,21.2235642958559,3295399.77475208,0.0,1.0
2011-04-08,25.11,25.34,25.04,25.34,2772400,20.9564962433717,21.1484514060947,20.8980751068908,21.1484514060947,3321879.9169264,0.0,1.0
2011-04-11,24.69,24.97,24.63,24.97,3204400,20.6059694244862,20.8396539704099,20.5558941646454,20.8396539704099,3839500.79562795,0.0,1.0
2011-04-12,24.44,24.62,24.39,24.61,3091600,20.3973225084829,20.5475482880052,20.3555931252822,20.5392024113651,3704344.23285588,0.0,1.0
2011-04-13,25.05,25.24,24.95,25.19,3602900,20.9064209835309,21.0649926396934,20.8229622171296,21.0232632564928,4316982.09230058,0.0,1.0
2011-04-14,25.16,25.2,24.9,25.01,2290000,20.9982256265724,21.0316091331329,20.7812328339289,20.8730374769704,2743869.93570965,0.0,1.0
2011-04-15,24.91,25.0,24.8,24.99,7259100,20.7895787105691,20.8646916003303,20.6977740675276,20.8563457236901,8697828.0569039,0.0,1.0
2011-04-18,24.39,24.5,24.2497,24.5,2358300,20.3555931252822,20.4473977683237,20.2385004760211,20.4473977683237,2825706.75518956,0.0,1.0
2011-04-19,24.69,24.72,24.56,24.65,1834800,20.6059694244862,20.6310070544066,20.4974730281644,20.5725859179256,2198450.89870745,0.0,1.0
2011-04-20,25.24,25.279,25.14,25.2,1935600,21.0649926396934,21.0975415585899,20.9815338732921,21.0316091331329,2319229.10373782,0.0,1.0
2011-04-21,25.25,25.33,25.2,25.3,1508400,21.0733385163336,21.1401055294546,21.0316091331329,21.1150678995342,1807359.56813294,0.0,1.0
2011-04-25,25.08,25.16,24.96,25.15,1050700,20.9314586134513,20.9982256265724,20.8313080937697,20.9898797499322,1258945.03993456,0.0,1.0
2011-04-26,25.29,25.3,25.02,25.06,2200000,21.1067220228941,21.1150678995342,20.8813833536105,20.914766860171,2636032.25264683,0.0,1.0
2011-04-27,25.14,25.21,24.9,25.1,2795800,20.9815338732921,21.039955009773,20.7812328339289,20.9481503667316,3349917.71452273,0.0,1.0
2011-04-28,24.96,24.98,24.83,24.97,3849600,20.8313080937697,20.84799984705,20.722811697448,20.8396539704099,4612577.16354057,0.0,1.0
2011-04-29,24.9,24.98,24.75,24.84,1685600,20.7812328339289,20.84799984705,20.656044684327,20.7311575740881,2019679.98411887,0.0,1.0
2011-05-02,24.55,24.64,24.43,24.62,2243000,20.4891271515243,20.5642400412855,20.3889766318427,20.5475482880052,2687554.70122129,0.0,1.0
2011-05-03,23.95,24.02,23.69,24.0,5074100,19.9883745531164,20.0467956895973,19.771381760473,20.030103936317,6079768.75143422,0.0,1.0
2011-05-04,23.5,23.9,23.47,23.88,6808500,19.6128101043104,19.9466451699157,19.58777247439,19.9299534166355,8157920.72370272,0.0,1.0
2011-05-05,23.35,23.56,23.18,23.25,7154800,19.4876219547085,19.6628853641512,19.3457420518262,19.4041631883071,8572856.16419887,0.0,1.0
2011-05-06,23.77,24.02,23.69,23.84,4518200,19.838148773594,20.0467956895973,19.771381760473,19.8965699100749,5413691.32904951,0.0,1.0
2011-05-09,23.77,23.86,23.69,23.77,1521300,19.838148773594,19.9132616633552,19.771381760473,19.838148773594,1822816.30270529,0.0,1.0
2011-05-10,23.82,23.93,23.73,23.75,4261700,19.8798781567947,19.9716827998361,19.8047652670335,19.8214570203137,5106353.93232045,0.0,1.0
2011-05-11,23.58,23.81,23.42,23.8,4676100,19.6795771174315,19.8715322801545,19.5460430911894,19.8631864035144,5602886.55300084,0.0,1.0
2011-05-12,23.59,23.64,23.23,23.43,2661700,19.6879229940716,19.7296523772723,19.3874714350269,19.5543889678295,3189239.56675913,0.0,1.0
2011-05-13,23.38,23.7,23.3,23.68,3414300,19.5126595846289,19.7797276371131,19.4458925715078,19.7630358838328,4091002.23646003,0.0,1.0
2011-05-16,23.26,23.5,23.22,23.32,2016100,19.4125090649473,19.6128101043104,19.3791255583867,19.4625843247881,2415683.92025512,0.0,1.0
2011-05-17,23.03,23.08,22.86,23.03,4317800,19.2205539022242,19.2622832854249,19.078673999342,19.2205539022242,5173572.75476296,0.0,1.0
2011-05-18,23.11,23.17,22.85,22.92,3690700,19.2873209153453,19.3373961751861,19.0703281227019,19.1287492591828,4422183.74311075,0.0,1.0
2011-05-19,22.98,23.08,22.92,23.04,1925200,19.1788245190236,19.2622832854249,19.1287492591828,19.2288997788644,2306767.86036167,0.0,1.0
2011-05-20,22.96,23.1,22.84,23.04,1614100,19.1621327657433,19.2789750387052,19.0619822460617,19.2288997788644,1934008.93590784,0.0,1.0
2011-05-23,22.54,22.59,22.41,22.55,2258500,18.8116059468578,18.8533353300584,18.703109550536,18.8199518234979,2706126.74663766,0.0,1.0
2011-05-24,22.58,22.65,22.5371,22.55,1014300,18.8449894534183,18.9034105898992,18.8091856426321,18.8199518234979,1215330.68811804,0.0,1.0
2011-05-25,22.5,22.57,22.33,22.38,1789000,18.7782224402972,18.8366435767782,18.636342537415,18.6780719206156,2143573.49999327,0.0,1.0
2011-05-26,22.85,22.89,22.54,22.54,3804400,19.0703281227019,19.1037116292624,18.8116059468578,18.8116059468578,4558418.68271345,0.0,1.0
2011-05-27,23.21,23.22,22.98,22.98,2646400,19.3707796817466,19.3791255583867,19.1788245190236,19.1788245190236,3170907.16063845,0.0,1.0
2011-05-31,23.54,23.5899,23.38,23.47,3383600,19.646193610871,19.6878395353052,19.5126595846289,19.58777247439,4054217.60457082,0.0,1.0
2011-06-01,23.4,23.75,23.33,23.69,4714600,19.5293513379091,19.8214570203137,19.4709302014282,19.771381760473,5649017.11742217,0.0,1.0
2011-06-02,23.56,23.66,23.42,23.55,2487200,19.6628853641512,19.7463441305526,19.5460430911894,19.6545394875111,2980154.2812651,0.0,1.0
2011-06-03,23.41,23.58,23.27,23.36,1475700,19.5376972145493,19.6795771174315,19.4208549415874,19.4959678313486,1768178.54328678,0.0,1.0
2011-06-06,23.31,23.6,23.28,23.53,1514600,19.4542384481479,19.6962688707118,19.4292008182275,19.6378477342308,1814788.3862995,0.0,1.0
2011-06-07,23.54,23.74,23.53,23.63,2139200,19.646193610871,19.8131111436736,19.6378477342308,19.7213065006322,2563181.9067555,0.0,1.0
2011-06-08,23.46,23.6,23.3871,23.5,1495700,19.5794265977499,19.6962688707118,19.5185851570434,19.6128101043104,1792142.4728563,0.0,1.0
2011-06-09,23.65,23.69,23.44,23.5,1712800,19.7379982539124,19.771381760473,19.5627348444696,19.6128101043104,2052270.92833341,0.0,1.0
2011-06-10,23.15,23.42,23.12,23.42,2174900,19.3207044219058,19.5460430911894,19.2956667919854,19.5460430911894,2605957.52103709,0.0,1.0
2011-06-13,23.17,23.38,23.13,23.33,1946200,19.3373961751861,19.5126595846289,19.3040126686256,19.4709302014282,2331929.98640966,0.0,1.0
2011-06-14,23.53,23.58,23.38,23.38,2220200,19.6378477342308,19.6795771174315,19.5126595846289,19.5126595846289,2660235.82151205,0.0,1.0
2011-06-15,22.94,23.22,22.86,23.18,3429800,19.145441012463,19.3791255583867,19.078673999342,19.3457420518262,4109574.28187642,0.0,1.0
2011-06-16,22.84,22.99,22.691,22.93,2973000,19.0619822460617,19.1871703956637,18.9376286841238,19.1370951358229,3562238.13050865,0.0,1.0
2011-06-17,22.8,22.96,22.72,22.96,3000600,19.0285987395012,19.1621327657433,18.9618317263801,19.1621327657433,3595308.35331458,0.0,1.0
2011-06-20,22.36,22.4,22.19,22.25,2858800,18.6613801673354,18.6947636738959,18.5195002644531,18.5695755242939,3425404.09266671,0.0,1.0
2011-06-21,22.64,22.64,22.32,22.36,3424100,18.8950647132591,18.8950647132591,18.6279966607749,18.6613801673354,4102744.56194909,0.0,1.0
2011-06-22,22.24,22.42,22.235,22.37,1244900,18.6132411508751,18.7638878868084,18.6090565193214,18.7220415712714,1487466.67899364,0.06232,1.0
2011-06-23,22.53,22.53,22.1,22.27,3494000,18.8559497809899,18.8559497809899,18.4960714673714,18.6383489401973,4174800.04530789,0.0,1.0
2011-06-24,22.79,22.91,22.75,22.84,2185700,19.0735506217825,19.1739817790714,19.0400735693529,19.1153969373196,2611579.98254993,0.0,1.0
2011-06-27,23.25,23.34,23.04,23.04,2987500,19.4585367247233,19.53386009269,19.2827821994677,19.2827821994677,3569609.36902041,0.0,1.0
2011-06-28,23.6,23.61,23.27,23.29,3068100,19.7514609334826,19.75983019659,19.4752752509381,19.4920137771529,3665914.14396368,0.0,1.0
2011-06-29,23.69,23.72,23.4998,23.55,1603500,19.8267843014492,19.8518920907715,19.6676009171463,19.7096146179455,1915939.28810853,0.0,1.0
2011-06-30,23.94,24.03,23.67,23.67,2667500,20.0360158791344,20.1113392471011,19.8100457752344,19.8100457752344,3187257.90522576,0.0,1.0
2011-07-01,24.0,24.06,23.74,23.87,1864400,20.0862314577789,20.1364470364233,19.8686306169863,19.9774310373826,2227675.21593361,0.0,1.0
2011-07-05,23.86,23.9,23.75,23.9,2239400,19.9690617742752,20.0025388267048,19.8769998800937,20.0025388267048,2675743.33756797,0.0,1.0
2011-07-06,23.68,23.8179,23.5964,23.78,2885900,19.8184150383418,19.933827176593,19.7484479987639,19.9021076694159,3448212.77926561,0.0,1.0
2011-07-07,24.38,24.4794,24.17,24.23,2675000,20.4042634558604,20.487453931148,20.2285089306048,20.2787245092493,3196219.26765844,0.0,1.0
2011-07-08,24.06,24.06,23.75,23.88,2270700,20.1364470364233,20.1364470364233,19.8769998800937,19.98580030049,2713142.09012039,0.0,1.0
2011-07-11,23.57,23.68,23.43,23.62,2954100,19.7263531441603,19.8184150383418,19.6091834606566,19.7681994596974,3529701.43498685,0.0,1.0
2011-07-12,23.31,23.54,23.26,23.37,2501100,19.5087523033677,19.7012453548381,19.4669059878307,19.5589678820122,2988435.14405254,0.0,1.0
2011-07-13,23.51,23.64,23.35,23.54,2105500,19.6761375655159,19.7849379859122,19.5422293557974,19.7012453548381,2515753.14693639,0.0,1.0
2011-07-14,23.45,23.79,23.34,23.77,2932600,19.6259219868715,19.9104769325233,19.53386009269,19.8937384063085,3504012.19601313,0.0,1.0
2011-07-15,23.56,23.65,23.43,23.57,1190100,19.7179838810529,19.7933072490196,19.6091834606566,19.7263531441603,1421988.99081881,0.0,1.0
2011-07-18,23.47,23.5,23.29,23.48,1496500,19.6426605130863,19.6677683024085,19.4920137771529,19.6510297761937,1788090.51740219,0.0,1.0
2011-07-19,23.95,24.04,23.68,23.69,4321800,20.0443851422418,20.1197085102085,19.8184150383418,19.8267843014492,5163895.4882117,0.0,1.0
2011-07-20,23.68,23.74,23.55,23.62,1466700,19.8184150383418,19.8686306169863,19.7096146179455,19.7681994596974,1752484.03733632,0.0,1.0
2011-07-21,23.82,23.85,23.59,23.67,3267100,19.9355847218455,19.9606925111678,19.7430916703752,19.8100457752344,3903688.960511,0.0,1.0
2011-07-22,23.85,23.86,23.75,23.81,1009300,19.9606925111678,19.9690617742752,19.8769998800937,19.9272154587381,1205960.41377483,0.0,1.0
2011-07-25,24.02,24.1501,23.96,23.96,1244800,20.1029699839937,20.2118540970211,20.0527544053493,20.0527544053493,1487347.19416121,0.0,1.0
2011-07-26,23.82,23.92,23.77,23.91,1468600,19.9355847218455,20.0192773529196,19.8937384063085,20.0109080898122,1754754.2491526,0.0,1.0
2011-07-27,23.45,23.82,23.29,23.82,3508500,19.6259219868715,19.9355847218455,19.4920137771529,19.9355847218455,4192125.34601107,0.0,1.0
2011-07-28,23.26,23.5,23.211,23.49,3361900,19.4669059878307,19.6677683024085,19.4258965986044,19.6593990393011,4016960.58166016,0.0,1.0
2011-07-29,23.34,23.41,23.1,23.11,1869900,19.53386009269,19.5924449344418,19.3329977781122,19.3413670412196,2234246.88171757,0.0,1.0
2011-08-01,23.41,23.5,23.03,23.42,3349200,19.5924449344418,19.6677683024085,19.2744129363603,19.6008141975492,4001786.00794081,0.0,1.0
2011-08-02,22.8,23.22,22.77,23.14,3014900,19.0819198848899,19.4334289354011,19.0568120955677,19.3664748305418,3602348.21310784,0.0,1.0
2011-08-03,22.77,22.91,22.5,22.83,4308100,19.0568120955677,19.1739817790714,18.8308419916677,19.1070276742122,5147526.06616798,0.0,1.0
2011-08-04,21.78,22.48,21.74,22.44,5049700,18.2282550479343,18.8141034654529,18.1947779955047,18.7806264130233,6033625.5835121,0.0,1.0
2011-08-05,21.75,22.16,21.36,22.15,7950600,18.2031472586121,18.5462870460158,17.8767459974232,18.5379177829084,9499761.08764308,0.0,1.0
2011-08-08,20.38,21.44,20.33,21.25,7650600,17.0565582128972,17.9437001022825,17.0147118973602,17.7846841032417,9141306.5903356,0.0,1.0
2011-08-09,21.49,21.59,20.82,21.19,8166700,17.9855464178195,18.0692390488936,17.4248057896232,17.7344685245973,9757967.8105369,0.0,1.0
2011-08-10,20.77,21.26,20.7,21.12,4557100,17.3829594740861,17.7930533663491,17.3243746323343,17.6758836828454,5445043.29893321,0.0,1.0
2011-08-11,21.51,21.76,21.07,21.12,4509900,18.0022849440343,18.2115165217195,17.6340373673084,17.6758836828454,5388646.45802349,0.0,1.0
2011-08-12,21.25,21.38,21.07,21.31,2372500,17.7846841032417,17.893484523638,17.6340373673084,17.8348996818862,2834777.64954006,0.0,1.0
2011-08-15,21.52,21.54,21.37,21.42,2556000,18.0106542071417,18.0273927333565,17.8851152605306,17.9269615760677,3054032.31705981,0.0,1.0
2011-08-16,20.74,21.01,20.54,21.0,9741600,17.3578516847639,17.5838217886639,17.1904664226158,17.5754525255565,11639734.4365688,0.0,1.0
2011-08-17,20.84,20.98,20.7424,20.86,2802800,17.441544315838,17.5587139993417,17.3598603079097,17.4582828420528,3348920.88351143,0.0,1.0
2011-08-18,19.8,20.11,19.62,20.11,3333700,16.5711409526676,16.8305881089972,16.4204942167342,16.8305881089972,3983265.85891325,0.0,1.0
2011-08-19,19.65,20.07,19.61,19.72,2783500,16.4456020060565,16.7971110565676,16.4121249536268,16.5041868478083,3325860.31085131,0.0,1.0
2011-08-22,19.94,20.28,19.91,20.27,2516600,16.6883106361713,16.9728655818232,16.6632028468491,16.9644963187157,3006955.29308009,0.0,1.0
2011-08-23,20.42,20.44,20.09,20.14,2505000,17.0900352653269,17.1067737915417,16.8138495827824,16.8556958983194,2993095.05251753,0.0,1.0
2011-08-24,20.18,20.19,19.93,20.09,2523900,16.8891729507491,16.8975422138565,16.6799413730639,16.8138495827824,3015677.6858479,0.0,1.0
2011-08-25,19.69,20.03,19.62,20.03,2736300,16.4790790584861,16.763634004138,16.4204942167342,16.763634004138,3269463.4699416,0.0,1.0
2011-08-26,19.57,19.64,19.07,19.38,4165300,16.3786479011972,16.4372327429491,15.9601847458268,16.2196319021564,4976901.72544961,0.0,1.0
2011-08-29,20.33,20.35,20.08,20.15,3131300,17.0147118973602,17.031450423575,16.805480319675,16.8640651614269,3741428.55806313,0.0,1.0
2011-08-30,20.36,20.45,20.26,20.33,2864800,17.0398196866824,17.1151430546491,16.9561270556083,17.0147118973602,3423001.47962165,0.0,1.0
2011-08-31,20.742,20.82,20.58,20.58,3264900,17.3595255373854,17.4248057896232,17.2239434750454,17.2239434750454,3901060.2941974,0.0,1.0
2011-09-01,20.64,20.79,20.6,20.69,3158100,17.2741590536898,17.399698000301,17.2406820012602,17.3160053692269,3773450.49315594,0.0,1.0
2011-09-02,20.41,20.6,20.3,20.48,2352400,17.0816660022195,17.2406820012602,16.989604108038,17.1402508439713,2810761.19822045,0.0,1.0
2011-09-06,20.61,20.64,20.36,20.42,2909600,17.2490512643676,17.2741590536898,17.0398196866824,17.0900352653269,3476530.6845529,0.0,1.0
2011-09-07,21.13,21.16,20.87,20.92,1715200,17.6842529459528,17.709360735275,17.4666521051602,17.5084984206973,2049403.84593935,0.0,1.0
2011-09-08,20.835,21.02,20.74,20.93,2435400,17.4373596842843,17.5921910517713,17.3578516847639,17.5168676838047,2909933.60914219,0.0,1.0
2011-09-09,20.07,20.48,19.95,20.48,3580700,16.7971110565676,17.1402508439713,16.6966798992787,17.1402508439713,4278393.39502975,0.0,1.0
2011-09-12,19.84,19.86,19.55,19.63,2516400,16.6046180050972,16.621356531312,16.3619093749824,16.4288634798416,3006716.32341522,0.0,1.0
2011-09-13,19.87,19.87,19.59,19.77,1983300,16.6297257944194,16.6297257944194,16.395386427412,16.5460331633454,2369742.68169981,0.0,1.0
2011-09-14,19.9,20.1,19.61,19.84,1806800,16.6548335837417,16.8222188458898,16.4121249536268,16.6046180050972,2158851.95245056,0.0,1.0
2011-09-15,20.24,20.28,20.01,20.12,1953200,16.9393885293935,16.9728655818232,16.7468954779231,16.8389573721046,2333777.74713663,0.0,1.0
2011-09-16,20.34,20.47,20.215,20.47,2200700,17.0230811604676,17.1318815808639,16.918465371625,17.1318815808639,2629502.7074153,0.0,1.0
2011-09-19,19.79,19.91,19.62,19.91,2103200,16.5627716895602,16.6632028468491,16.4204942167342,16.6632028468491,2513004.99579036,0.0,1.0
2011-09-20,19.88,20.11,19.85,19.97,1266600,16.6380950575268,16.8305881089972,16.6129872682046,16.7134184254935,1513394.88763222,0.0,1.0
2011-09-21,19.52,19.91,19.49,19.82,1612400,16.3368015856602,16.6632028468491,16.3116937963379,16.5878794788824,1926573.43819531,0.0,1.0
2011-09-22,18.23,18.62,18.035,18.62,5110400,15.2571666448045,15.5835679059935,15.0939660142101,15.5835679059935,6106152.87680066,0.0,1.0
2011-09-23,18.54,18.5732,18.22,18.26,2349100,15.5166138011342,15.5443997546508,15.2487973816971,15.2822744341268,2806818.19875007,0.0,1.0
2011-09-26,18.55,18.58,18.22,18.31,2958100,15.6070687967991,15.6323093393276,15.3294228289854,15.4051444565709,3515891.14614873,0.09808,1.0
2011-09-27,19.14,19.33,18.93,18.93,2879000,16.1034661331932,16.2633229025405,15.9267823354936,15.9267823354936,3421875.73434374,0.0,1.0
2011-09-28,18.64,18.965,18.6,18.91,3315200,15.6827904243846,15.9562296351102,15.6491363676799,15.9099553071412,3940327.34786258,0.0,1.0
2011-09-29,18.83,19.15,18.61,19.04,3991000,15.8426471937319,16.1118796473694,15.6575498818561,16.0193309914315,4743558.8939791,0.0,1.0
2011-09-30,18.15,18.62,18.14,18.57,4600000,15.2705282297522,15.6659633960323,15.262114715576,15.6238958251514,5467394.36539811,0.0,1.0
2011-10-03,18.0,18.42,17.98,18.2,5394900,15.1443255171096,15.4976931125088,15.1274984887572,15.312595800633,6412183.88301876,0.0,1.0
2011-10-04,18.15,18.15,17.51,17.77,5606000,15.2705282297522,15.2705282297522,14.7320633224772,14.9508146910576,6663089.74183083,0.0,1.0
2011-10-05,18.16,18.2,17.82,18.0,2989000,15.2789417439283,15.312595800633,14.9928822619385,15.1443255171096,3552617.77351631,0.0,1.0
2011-10-06,18.49,18.53,18.08,18.13,2799800,15.556587711742,15.5902417684467,15.211633630519,15.2537012013998,3327741.4661395,0.0,1.0
2011-10-07,18.34,18.57,18.27,18.54,3874200,15.4303849990994,15.6238958251514,15.3714903998662,15.5986552826229,4604734.61965771,0.0,1.0
2011-10-10,18.99,19.02,18.8,18.8,2098500,15.9772634205506,16.0025039630791,15.8174066512034,15.8174066512034,2494201.53821478,0.0,1.0
2011-10-11,18.85,18.87,18.58,18.76,2543100,15.8594742220842,15.8763012504366,15.6323093393276,15.7837525944987,3022637.08927043,0.0,1.0
2011-10-12,19.49,19.675,19.24,19.24,4336900,16.3979391293592,16.5535891416184,16.1876012749549,16.1876012749549,5154683.1789772,0.0,1.0
2011-10-13,19.21,19.24,19.0,19.2,1942200,16.1623607324264,16.1876012749549,15.9856769347268,16.1539472182502,2308428.98619049,0.0,1.0
2011-10-14,19.46,19.49,19.37,19.44,1724000,16.3726985868307,16.3979391293592,16.2969769592452,16.3558715584784,2049084.32303182,0.0,1.0
2011-10-17,19.05,19.31,18.99,19.31,2943500,16.0277445056077,16.2464958741881,15.9772634205506,16.2464958741881,3498538.11185855,0.0,1.0
2011-10-18,19.18,19.28,18.73,18.96,2751800,16.1371201898979,16.2212553316596,15.7585120519701,15.9520228780221,3270690.39450055,0.0,1.0
2011-10-19,19.11,19.3,18.995,19.25,2475100,16.0782255906647,16.238082360012,15.9814701776387,16.1960147891311,2941814.73778193,0.0,1.0
2011-10-20,18.67,18.9,18.54,18.86,2139700,15.7080309669131,15.9015417929651,15.5986552826229,15.8678877362604,2543170.37470486,0.0,1.0
2011-10-21,18.96,19.005,18.83,18.87,2300300,15.9520228780221,15.9898836918149,15.8426471937319,15.8763012504366,2734053.75189681,0.0,1.0
2011-10-24,19.24,19.27,18.89,18.93,2522500,16.1876012749549,16.2128418174834,15.8931282787889,15.9267823354936,2998152.67102539,0.0,1.0
2011-10-25,19.21,19.39,19.12,19.25,3341900,16.1623607324264,16.3138039875975,16.0866391048409,16.1960147891311,3972062.00646174,0.0,1.0
2011-10-26,19.32,19.55,19.23,19.5,3107100,16.2549093883643,16.4484202144163,16.1791877607787,16.4063526435354,3692987.18102794,0.0,1.0
2011-10-27,20.51,20.72,20.02,20.02,5292400,17.2561175753288,17.4328013730284,16.8438553806963,16.8438553806963,6290356.07378978,0.0,1.0
2011-10-28,20.58,20.59,20.18,20.23,3962100,17.315012174562,17.3234256887381,16.9784716075151,17.0205391783959,4709209.39459649,0.0,1.0
2011-10-31,19.99,20.22,19.96,20.17,3293700,16.8186148381678,17.0121256642198,16.7933742956393,16.9700580933389,3914773.22202431,0.0,1.0
2011-11-01,19.53,19.64,19.34,19.54,4834700,16.4315931860639,16.5241418420018,16.2717364167166,16.4400067002401,5746350.33443268,0.0,1.0
2011-11-02,19.86,19.96,19.74,19.84,1899100,16.7092391538776,16.7933742956393,16.6082769837635,16.6924121255252,2257201.87811469,0.0,1.0
2011-11-03,20.14,20.18,19.87,20.0,1573500,16.9448175508104,16.9784716075151,16.7176526680538,16.827028352344,1870205.4421639,0.0,1.0
2011-11-04,19.82,19.99,19.63,19.94,4005900,16.6755850971729,16.8186148381678,16.5157283278256,16.776547267287,4761268.49746703,0.0,1.0
2011-11-07,19.96,20.03,19.8,19.87,1152100,16.7933742956393,16.8522688948725,16.6587580688206,16.7176526680538,1369344.57573373,0.0,1.0
2011-11-08,20.03,20.09,19.78,19.93,1914100,16.8522688948725,16.9027499799295,16.6419310404682,16.7681337531108,2275030.33800186,0.0,1.0
2011-11-09,18.92,19.28,18.8,19.25,3376000,15.9183688213174,16.2212553316596,15.8174066512034,16.1960147891311,4012592.03860524,0.0,1.0
2011-11-10,18.83,19.09,18.8,19.03,2837300,15.8426471937319,16.0613985623123,15.8174066512034,16.0109174772553,3372312.61585741,0.0,1.0
2011-11-11,19.19,19.27,19.05,19.05,1366000,16.1455337040741,16.2128418174834,16.0277445056077,16.0277445056077,1623578.41372474,0.0,1.0
2011-11-14,18.63,18.75,18.5,18.75,2749400,15.6743769102084,15.7753390803225,15.5650012259182,15.7753390803225,3267837.84091861,0.0,1.0
2011-11-15,18.4,18.45,18.2,18.26,2842800,15.4808660841565,15.5229336550373,15.312595800633,15.3630768856901,3378849.71781603,0.0,1.0
2011-11-16,17.96,18.24,17.92,18.15,3251600,15.1106714604049,15.3462498573377,15.0770174037002,15.2705282297522,3864734.67794099,0.0,1.0
2011-11-17,17.39,17.84,17.32,17.66,5610100,14.6311011523631,15.0097092902908,14.5722065531299,14.8582660351197,6667962.8542,0.0,1.0
2011-11-18,17.3,17.5,17.27,17.47,3049600,14.5553795247776,14.723649808301,14.530138982249,14.6984092657725,3624644.75146045,0.0,1.0
2011-11-21,16.54,16.81,16.435,16.7699,4941400,13.9159524473885,14.1431173301451,13.8276105485387,14.1093791382987,5873170.11243005,0.0,1.0
2011-11-22,16.64,16.77,16.53,16.69,3282300,14.0000875891502,14.1094632734404,13.9075389332123,14.0421551600311,3901223.59251006,0.0,1.0
2011-11-23,16.29,16.44,16.23,16.44,3249300,13.7056145929842,13.8318173056268,13.6551335079271,13.8318173056268,3862000.98075828,0.0,1.0
2011-11-25,16.5,16.67,16.45,16.46,1335500,13.8822983906838,14.0253281316787,13.8402308198029,13.8486443339791,1587327.21195417,0.0,1.0
2011-11-28,17.15,17.27,17.07,17.14,2337000,14.429176812135,14.530138982249,14.3618686987256,14.4207632979588,2777674.05042074,0.0,1.0
2011-11-29,16.83,17.01,16.81,16.82,2433600,14.1599443584975,14.3113876136686,14.1431173301451,14.1515308443213,2892489.3320941,0.0,1.0
2011-11-30,17.54,17.59,17.23,17.29,6263600,14.7573038650057,14.7993714358865,14.4964849255443,14.5469660106014,7444689.42328427,0.0,1.0
2011-12-01,17.57,17.63,17.4196,17.48,2307900,14.7825444075342,14.8330254925912,14.6560051543246,14.7068227799486,2743086.83823964,0.0,1.0
2011-12-02,17.94,18.11,17.92,17.93,3434000,15.0938444320526,15.2368741730475,15.0770174037002,15.0854309178764,4081528.75016894,0.0,1.0
2011-12-05,17.93,18.05,17.86,18.02,3559500,15.0854309178764,15.1863930879905,15.0265363186432,15.1611525454619,4230693.53122491,0.0,1.0
2011-12-06,17.83,17.91,17.79,17.88,1687200,15.0012957761147,15.068603889524,14.96764171941,15.0433633469955,2005345.16810863,0.0,1.0
2011-12-07,17.86,17.9,17.66,17.76,1988300,15.0265363186432,15.0601903753479,14.8582660351197,14.9424011768815,2363221.78624371,0.0,1.0
2011-12-08,16.96,17.37,16.91,17.3,3821700,14.2693200427877,14.6142741240108,14.2272524719068,14.5553795247776,4542335.01005261,0.0,1.0
2011-12-09,17.18,17.24,16.99,17.06,1859100,14.4544173546635,14.5048984397205,14.2945605853162,14.3534551845494,2209659.31841557,0.0,1.0
2011-12-12,16.29,16.37,16.17,16.2904,3399200,13.7056145929842,13.7729227063936,13.6046524228701,13.7059511335512,4040166.72323071,0.0,1.0
2011-12-13,16.19,16.5,16.105,16.43,2721500,13.6214794512225,13.8822983906838,13.549964580725,13.8234037914506,3234676.90552847,0.0,1.0
2011-12-14,15.79,16.02,15.76,15.98,2786200,13.2849388841756,13.4784497102275,13.2596983416471,13.4447956535228,3311576.99584179,0.0,1.0
2011-12-15,15.98,16.19,15.95,16.14,3690900,13.4447956535228,13.6214794512225,13.4195551109943,13.5794118803416,4386870.83983652,0.0,1.0
2011-12-16,15.97,16.0,15.87,15.95,3251400,13.4363821393467,13.4616226818752,13.352246997585,13.4195551109943,3864496.96514248,0.0,1.0
2011-12-19,15.46,15.79,15.44,15.77,2601700,13.0072929163619,13.2849388841756,12.9904658880096,13.2681118558232,3092286.93922963,0.0,1.0
2011-12-20,15.79,15.83,15.48,15.6,3409700,13.2849388841756,13.3185929408803,13.0241199447142,13.1250821148283,4052646.64515173,0.0,1.0
2011-12-21,15.91,15.97,15.73,15.93,2046800,13.3859010542896,13.4363821393467,13.2344577991185,13.402728082642,2432752.77980368,0.0,1.0
2011-12-22,16.2,16.2,16.02,16.06,2061300,13.6298929653986,13.6298929653986,13.4784497102275,13.5121037669322,2449986.9576946,0.0,1.0
2011-12-23,16.08,16.09,15.95,16.06,1024500,13.5289307952846,13.5373443094607,13.4195551109943,13.5121037669322,1217683.81029356,0.0,1.0
2011-12-27,15.88,16.03,15.88,16.0,1838200,13.3606605117611,13.4868632244037,13.3606605117611,13.4616226818752,2184818.33097279,0.0,1.0
2011-12-28,15.63,15.83,15.63,15.78,3676700,13.1503226573568,13.3185929408803,13.1503226573568,13.2765253699994,4369993.23114333,0.0,1.0
2011-12-29,15.73,15.76,15.56,15.65,3230300,13.2344577991185,13.2596983416471,13.0914280581236,13.1671496857092,3839418.26490122,0.0,1.0
2011-12-30,15.6,15.69,15.55,15.65,2103100,13.1250821148283,13.2008037424139,13.0830145439475,13.1671496857092,2499668.93258017,0.0,1.0
2012-01-03,16.35,16.35,16.12,16.13,3693400,13.7560956780412,13.7560956780412,13.5625848519893,13.5709983661654,4389842.24981771,0.0,1.0
2012-01-04,16.23,16.25,16.11,16.16,1817000,13.6551335079271,13.6719605362795,13.5541713378131,13.5962389086939,2159620.77433227,0.0,1.0
2012-01-05,16.23,16.29,16.14,16.2,2173000,13.6551335079271,13.7056145929842,13.5794118803416,13.6298929653986,2582749.55565438,0.0,1.0
2012-01-06,16.24,16.31,16.15,16.27,3132100,13.6635470221033,13.7224416213365,13.5878253945178,13.6887875646318,3722701.28083989,0.0,1.0
2012-01-09,16.39,16.42,16.31,16.32,1561100,13.7897497347459,13.8149902772744,13.7224416213365,13.7308551355127,1855467.24865718,0.0,1.0
2012-01-10,17.06,17.12,16.96,17.06,1796700,14.3534551845494,14.4039362696065,14.2693200427877,14.3534551845494,2135492.92528496,0.0,1.0
2012-01-11,17.16,17.21,16.96,16.99,1586500,14.4375903263111,14.479657897192,14.2693200427877,14.2945605853162,1885656.77406612,0.0,1.0
2012-01-12,17.21,17.23,17.08,17.13,1867300,14.479657897192,14.4964849255443,14.3702822129018,14.4123497837826,2219405.5431539,0.0,1.0
2012-01-13,17.2,17.21,17.06,17.11,1370100,14.4712443830158,14.479657897192,14.3534551845494,14.3955227554303,1628451.52609391,0.0,1.0
2012-01-17,17.77,17.88,17.59,17.77,2648800,14.9508146910576,15.0433633469955,14.7993714358865,14.9508146910576,3148268.30327534,0.0,1.0
2012-01-18,18.06,18.06,17.78,17.83,2501400,15.1948066021666,15.1948066021666,14.9592282052338,15.0012957761147,2973073.97078411,0.0,1.0
2012-01-19,18.35,18.36,18.23,18.27,2182000,15.4387985132756,15.4472120274518,15.3378363431615,15.3714903998662,2593446.63158668,0.0,1.0
2012-01-20,18.38,18.4,18.32,18.33,2028600,15.4640390558041,15.4808660841565,15.4135579707471,15.4219714849233,2411120.91514058,0.0,1.0
2012-01-23,18.49,18.58,18.42,18.45,2133600,15.556587711742,15.6323093393276,15.4976931125088,15.5229336550373,2535920.13435075,0.0,1.0
2012-01-24,18.83,18.87,18.54,18.63,2009000,15.8426471937319,15.8763012504366,15.5986552826229,15.6743769102084,2387825.060888,0.0,1.0
2012-01-25,19.17,19.23,18.81,18.85,3814000,16.1287066757217,16.1791877607787,15.8258201653795,15.8594742220842,4533183.06731054,0.0,1.0
2012-01-26,19.22,19.42,19.17,19.26,3041100,16.1707742466026,16.339044530126,16.1287066757217,16.2044283033073,3614541.95752439,0.0,1.0
2012-01-27,19.26,19.37,19.17,19.28,2042600,16.2044283033073,16.2969769592452,16.1287066757217,16.2212553316596,2427760.81103526,0.0,1.0
2012-01-30,18.88,18.93,18.67,18.8,3225600,15.8847147646127,15.9267823354936,15.7080309669131,15.8174066512034,3833832.01413657,0.0,1.0
2012-01-31,19.22,19.42,19.15,19.41,3655900,16.1707742466026,16.339044530126,16.1118796473694,16.3306310159498,4345271.10009978,0.0,1.0
2012-02-01,19.88,19.95,19.66,19.67,6660100,16.7260661822299,16.7849607814631,16.5409688703541,16.5493823845303,7915955.04630176,0.0,1.0
2012-02-02,20.0,20.04,19.85,19.89,2352900,16.827028352344,16.8606824090487,16.7008256397014,16.7344796964061,2796572.21790114,0.0,1.0
2012-02-03,20.58,20.6,20.31,20.32,4212100,17.315012174562,17.3318392029143,17.0878472918053,17.0962608059815,5006350.39271595,0.0,1.0
2012-02-06,20.52,20.52,20.31,20.34,3329100,17.2645310895049,17.2645310895049,17.0878472918053,17.1130878343338,3956848.38735803,0.0,1.0
2012-02-07,20.21,20.285,20.1,20.19,3002100,17.0037121500436,17.0668135063649,16.9111634941057,16.9868851216913,3568187.96181776,0.0,1.0
2012-02-08,20.44,20.5,20.35,20.36,2146100,17.1972229760956,17.2477040611526,17.12150134851,17.1299148626862,2550777.18425671,0.0,1.0
2012-02-09,20.51,20.61,20.47,20.6,1388100,17.2561175753288,17.3402527170905,17.2224635186241,17.3318392029143,1649845.6779585,0.0,1.0
2012-02-10,20.18,20.27,20.1299,20.24,2799300,16.9784716075151,17.0541932351006,16.9363199014925,17.0289526925721,3327147.18414325,0.0,1.0
2012-02-13,20.53,20.62,20.425,20.6,1673200,17.2729446036811,17.3486662312667,17.1846027048313,17.3318392029143,1988705.27221394,0.0,1.0
2012-02-14,20.59,20.64,20.475,20.58,1290300,17.3234256887381,17.365493259619,17.2266702757122,17.315012174562,1533604.11949418,0.0,1.0
2012-02-15,20.97,21.1,20.92,21.05,3036000,17.6431392274327,17.7525149117229,17.6010716565518,17.7104473408421,3608480.28116276,0.0,1.0
2012-02-16,21.29,21.31,21.02,21.05,3250600,17.9123716810702,17.9291987094225,17.6852067983135,17.7104473408421,3863546.1139485,0.0,1.0
2012-02-17,21.39,21.42,21.29,21.36,1419400,17.9965068228319,18.0217473653604,17.9123716810702,17.9712662803034,1687047.73092306,0.0,1.0
2012-02-21,21.56,21.59,21.41,21.5,2206900,18.1395365638268,18.1647771063553,18.0133338511842,18.0890554787698,2623041.87499938,0.0,1.0
2012-02-22,21.05,21.07,20.86,21.0,2949100,17.7104473408421,17.7272743691944,17.5505905714948,17.6683797699612,3505194.07021643,0.0,1.0
2012-02-23,20.88,20.9091,20.79,20.86,1820800,17.5674175998471,17.5919009260998,17.4916959722616,17.5505905714948,2164137.31750368,0.0,1.0
2012-02-24,20.8,20.86,20.72,20.73,2651500,17.5001094864378,17.5505905714948,17.4328013730284,17.4412148872045,3151477.42605502,0.0,1.0
2012-02-27,20.1,20.14,19.89,20.01,5463900,16.9111634941057,16.9448175508104,16.7344796964061,16.8354418665202,6494194.79849975,0.0,1.0
2012-02-28,20.61,20.61,20.44,20.44,3118500,17.3402527170905,17.3402527170905,17.1972229760956,17.1972229760956,3706536.81054218,0.0,1.0
2012-02-29,20.42,20.75,20.42,20.72,2772200,17.1803959477432,17.4580419155569,17.1803959477432,17.4328013730284,3294937.09994711,0.0,1.0
2012-03-01,20.56,20.6448,20.37,20.47,4351000,17.2981851462096,17.3695317464236,17.1383283768624,17.2224635186241,5171441.93127114,0.0,1.0
2012-03-02,20.37,20.39,20.28,20.34,1769900,17.1383283768624,17.1551554052147,17.0626067492768,17.1130878343338,2103639.41028655,0.0,1.0
2012-03-05,19.87,20.05,19.85,20.0,2964200,16.7176526680538,16.8690959232249,16.7008256397014,16.827028352344,3523141.38650284,0.0,1.0
2012-03-06,19.13,19.26,19.03,19.25,5065000,16.095052619017,16.2044283033073,16.0109174772553,16.1960147891311,6020076.62190033,0.0,1.0
2012-03-07,19.33,19.37,19.23,19.3,1715100,16.2633229025405,16.2969769592452,16.1791877607787,16.238082360012,2038506.10349876,0.0,1.0
2012-03-08,19.75,19.75,19.58,19.65,2138900,16.6166904979397,16.6166904979397,16.4736607569448,16.532555356178,2542219.52351088,0.0,1.0
2012-03-09,20.2,20.33,20.17,20.19,2875700,16.9952986358674,17.1046743201577,16.9700580933389,16.9868851216913,3417953.47316857,0.0,1.0
2012-03-12,20.15,20.15,19.99,20.11,2379600,16.9532310649866,16.9532310649866,16.8186148381678,16.9195770082819,2828306.87650029,0.0,1.0
2012-03-13,20.72,20.72,20.37,20.39,2318800,17.4328013730284,17.4328013730284,17.1383283768624,17.1551554052147,2756042.18575764,0.0,1.0
2012-03-14,20.47,20.6142,20.39,20.56,2746200,17.2224635186241,17.3437863930445,17.1551554052147,17.2981851462096,3264034.43614267,0.0,1.0
2012-03-15,20.21,20.23,20.0,20.16,1899500,17.0037121500436,17.0205391783959,16.827028352344,16.9616445791627,2257677.30371168,0.0,1.0
2012-03-16,19.9,19.93,19.83,19.85,3575200,16.7428932105823,16.7681337531108,16.6839986113491,16.7008256397014,4249353.98590681,0.0,1.0
2012-03-19,19.645,19.71,19.52,19.61,1482800,16.5283485990899,16.583036441235,16.4231796718877,16.4989012994733,1762402.68804616,0.0,1.0
2012-03-20,19.37,19.51,19.295,19.45,3981400,16.2969769592452,16.4147661577116,16.2338756029239,16.3642850726545,4732148.67965131,0.0,1.0
2012-03-21,19.645,19.73,19.61,19.73,2376600,16.5283485990899,16.5998634695873,16.4989012994733,16.5998634695873,2824741.18452286,0.0,1.0
2012-03-22,18.92,19.03,18.86,19.0,2348600,15.9183688213174,16.0109174772553,15.8678877362604,15.9856769347268,2791461.39273349,0.0,1.0
2012-03-23,19.12,19.15,18.95,19.06,1884700,16.0866391048409,16.1118796473694,15.9436093638459,16.0361580197838,2240086.556623,0.0,1.0
2012-03-26,19.03,19.04,18.9,18.93,2095400,16.0192720968322,16.0276900012447,15.9098393394708,15.9350930527081,2489218.0967377,0.00993,1.0
2012-03-27,19.08,19.13,19.04,19.08,2747900,16.0613616188943,16.1034511409564,16.0276900012447,16.0613616188943,3264351.63120432,0.0,1.0
2012-03-28,18.75,18.87,18.64,18.87,2546000,15.7835707732845,15.8845856262336,15.6909738247479,15.8845856262336,3024505.71456246,0.0,1.0
2012-03-29,18.725,18.75,18.53,18.7,2412600,15.7625260122535,15.7835707732845,15.5983768762113,15.7414812512224,2866033.96973817,0.0,1.0
2012-03-30,19.28,19.28,19.1,19.19,3216500,16.2297197071427,16.2297197071427,16.0781974277192,16.1539585674309,3821022.24308332,0.0,1.0
2012-04-02,19.565,19.6,19.21,19.31,2435000,16.4696299828966,16.4990926483401,16.1707943762558,16.25497342038,2892643.91789458,0.0,1.0
2012-04-03,19.56,19.7,19.45,19.6204,1934500,16.4654210306904,16.5832716924643,16.3728240821538,16.5162651733414,2298077.88877497,0.0,1.0
2012-04-04,19.27,19.38,19.16,19.38,2026700,16.2213018027303,16.3138987512669,16.1287048541937,16.3138987512669,2407606.3360973,0.0,1.0
2012-04-05,19.3,19.35,19.18,19.22,2836200,16.2465555159675,16.2886450380296,16.1455406630185,16.1792122806682,3369247.09648156,0.0,1.0
2012-04-09,18.95,18.99,18.83,18.95,1104000,15.9519288615329,15.9856004791826,15.8509140085839,15.9519288615329,1311490.30199409,0.0,1.0
2012-04-10,18.615,18.9,18.57,18.83,3740900,15.6699290637169,15.9098393394708,15.632048493861,15.8509140085839,4443980.13653051,0.0,1.0
2012-04-11,18.77,18.88,18.74,18.82,1207000,15.8004065821094,15.893003530646,15.7751528688721,15.8424961041715,1433848.54574897,0.0,1.0
2012-04-12,19.29,19.31,18.9,18.9,2803700,16.2381376115551,16.25497342038,15.9098393394708,15.9098393394708,3330638.91277249,0.0,1.0
2012-04-13,18.59,18.82,18.56,18.81,3460700,15.6488843026858,15.8424961041715,15.6236305894486,15.834078199759,4111118.19575267,0.0,1.0
2012-04-16,18.615,18.84,18.6,18.77,1436200,15.6699290637169,15.8593319129963,15.6573022070983,15.8004065821094,1706125.33670644,0.0,1.0
2012-04-17,19.17,19.24,18.991,19.04,2187300,16.1371227586061,16.196048089493,15.9864422696238,16.0276900012447,2598390.16082579,0.0,1.0
2012-04-18,19.01,19.07,18.92,18.95,2486800,16.0024362880074,16.0529437144819,15.9266751482956,15.9519288615329,2954179.42300625,0.0,1.0
2012-04-19,18.88,19.06,18.79,18.95,2148500,15.893003530646,16.0445258100695,15.8172423909342,15.9519288615329,2552297.92919773,0.0,1.0
2012-04-20,18.87,18.955,18.78,18.84,2759800,15.8845856262336,15.9561378137391,15.8088244865218,15.8593319129963,3278488.16616239,0.0,1.0
2012-04-23,18.31,18.34,18.08,18.27,3791900,15.4131829791381,15.4384366923754,15.2195711776525,15.3795113614884,4504565.2863509,0.0,1.0
2012-04-24,18.22,18.4,18.19,18.33,7425400,15.3374218394264,15.4889441188499,15.3121681261891,15.430018787963,8820960.22502435,0.0,1.0
2012-04-25,18.29,18.33,18.22,18.27,1583700,15.3963471703133,15.430018787963,15.3374218394264,15.3795113614884,1881347.09353989,0.0,1.0
2012-04-26,18.33,18.36,18.11,18.15,2360800,15.430018787963,15.4552725012002,15.2448248908898,15.2784965085394,2804498.46462648,0.0,1.0
2012-04-27,18.26,18.28,18.1401,18.19,2115900,15.371093457076,15.3879292659009,15.2701627831711,15.3121681261891,2513570.95107726,0.0,1.0
2012-04-30,18.33,18.35,18.28,18.29,1522900,15.430018787963,15.4468545967878,15.3879292659009,15.3963471703133,1809120.09140108,0.0,1.0
2012-05-01,18.35,18.49,18.28,18.34,2030100,15.4468545967878,15.5647052585617,15.3879292659009,15.4384366923754,2411645.34608532,0.0,1.0
2012-05-02,18.08,18.1,17.99,18.09,5352600,15.2195711776525,15.2364069864773,15.1438100379407,15.2279890820649,6358589.6652659,0.0,1.0
2012-05-03,17.65,17.84,17.57,17.84,4311600,14.8576012879185,15.0175414717545,14.7902580526192,15.0175414717545,5121939.8424617,0.0,1.0
2012-05-04,17.25,17.37,17.2,17.35,3108100,14.5208851114218,14.6218999643708,14.4787955893597,14.605064155546,3692249.10111215,0.0,1.0
2012-05-07,17.66,17.81,17.64,17.81,4126600,14.8660191923309,14.9922877585172,14.8491833835061,14.9922877585172,4902170.18134856,0.0,1.0
2012-05-08,17.12,17.25,16.94,17.24,2456800,14.4114523540603,14.5208851114218,14.2599300746368,14.5124672070093,2918541.0995825,0.0,1.0
2012-05-09,16.79,16.92,16.63,16.77,2975300,14.1336615084505,14.243094265812,13.9989750378518,14.1168256996257,3534490.12275636,0.0,1.0
2012-05-10,16.95,17.09,16.93,17.04,2630500,14.2683479790492,14.3861986408231,14.2515121702244,14.344109118761,3124886.99220603,0.0,1.0
2012-05-11,16.73,16.93,16.72,16.76,1740900,14.083154081976,14.2515121702244,14.0747361775636,14.1084077952133,2068091.90828035,0.0,1.0
2012-05-14,16.36,16.53,16.36,16.5,2007900,13.7716916187165,13.9147959937276,13.7716916187165,13.8895422804904,2385272.98675175,0.0,1.0
2012-05-15,16.38,16.59,16.36,16.55,3432400,13.7885274275414,13.9653034202022,13.7716916187165,13.9316318025525,4077499.37732292,0.0,1.0
2012-05-16,16.12,16.33,16.1,16.26,3046400,13.5696619128185,13.7464379054793,13.5528261039937,13.6875125745923,3618952.94927064,0.0,1.0
2012-05-17,15.95,16.17,15.93,16.14,2340500,13.4265575378074,13.6117514348806,13.4097217289825,13.5864977216433,2780383.19910974,0.0,1.0
2012-05-18,15.98,16.22,15.95,16.16,3083900,13.4518112510446,13.6538409569427,13.4265575378074,13.6033335304682,3663500.85355034,0.0,1.0
2012-05-21,16.28,16.33,16.01,16.06,3650800,13.7043483834172,13.7464379054793,13.4770649642819,13.519154486344,4336946.37184784,0.0,1.0
2012-05-22,15.92,16.1,15.82,15.96,4225300,13.4013038245701,13.5528261039937,13.3171247804459,13.4349754422198,5019420.26541271,0.0,1.0
2012-05-23,15.69,15.72,15.41,15.63,3729200,13.2076920230845,13.2329457363218,12.9719906995368,13.15718459661,4430081.19039525,0.0,1.0
2012-05-24,15.93,16.04,15.81,15.97,4338000,13.4097217289825,13.5023186775191,13.3087068760335,13.4433933466322,5153301.56707461,0.0,1.0
2012-05-25,16.01,16.07,15.955,16.0,2657900,13.4770649642819,13.5275723907564,13.4307664900136,13.4686470598695,3157436.66093305,0.0,1.0
2012-05-29,16.22,16.4,16.14,16.28,2030400,13.6538409569427,13.8053632363662,13.5864977216433,13.7043483834172,2412001.72931956,0.0,1.0
2012-05-30,15.79,15.87,15.66,15.87,3080100,13.2918710672087,13.359214302508,13.1824383098472,13.359214302508,3658986.66591665,0.0,1.0
2012-05-31,15.83,15.8801,15.68,15.83,3123300,13.3255426848584,13.3677163859646,13.1992741186721,13.3255426848584,3710305.85164685,0.0,1.0
2012-06-01,15.62,15.72,15.58,15.63,3200000,13.1487666921976,13.2329457363218,13.1150950745479,13.15718459661,3801421.16520025,0.0,1.0
2012-06-04,15.79,15.84,15.71,15.79,2899400,13.2918710672087,13.3339605892708,13.2245278319093,13.2918710672087,3444325.16449425,0.0,1.0
2012-06-05,15.84,15.87,15.71,15.74,2122400,13.3339605892708,13.359214302508,13.2245278319093,13.2497815451466,2521292.58781906,0.0,1.0
2012-06-06,16.5,16.52,16.14,16.14,5235600,13.8895422804904,13.9063780893152,13.5864977216433,13.5864977216433,6219600.20391326,0.0,1.0
2012-06-07,16.62,16.85,16.56,16.76,3304800,13.9905571334394,14.184168934925,13.9400497069649,14.1084077952133,3925917.70836057,0.0,1.0
2012-06-08,16.61,16.63,16.44,16.46,2440300,13.982139229027,13.9989750378518,13.8390348540159,13.8558706628407,2898940.02169943,0.0,1.0
2012-06-11,16.05,16.33,16.02,16.31,2949500,13.5107365819316,13.7464379054793,13.4854828686943,13.7296020966544,3503841.16461191,0.0,1.0
2012-06-12,16.55,16.59,16.395,16.5298,4289600,13.9316318025525,13.9653034202022,13.80115428416,13.9146276356394,5095805.07195094,0.0,1.0
2012-06-13,16.445,16.62,16.38,16.52,2584800,13.8432438062221,13.9905571334394,13.7885274275414,13.9063780893152,3070597.9461905,0.0,1.0
2012-06-14,16.37,16.41,16.19,16.29,2093700,13.7801095231289,13.8137811407786,13.6285872437054,13.7127662878296,2487198.59174369,0.0,1.0
2012-06-15,16.75,16.76,16.5,16.51,2835100,14.0999898908008,14.1084077952133,13.8895422804904,13.8979601849028,3367940.35795603,0.0,1.0
2012-06-18,16.32,16.42,16.17,16.17,4679800,13.7380200010669,13.822199045191,13.6117514348806,13.6117514348806,5559340.86528253,0.0,1.0
2012-06-19,16.5,16.59,16.4,16.43,4333400,13.8895422804904,13.9653034202022,13.8053632363662,13.8306169496035,5147837.02414962,0.0,1.0
2012-06-20,16.46,16.51,16.31,16.5,1519300,13.8558706628407,13.8979601849028,13.7296020966544,13.8895422804904,1804843.49259024,0.0,1.0
2012-06-21,16.15,16.52,16.13,16.5,2429000,13.5949156260557,13.9063780893152,13.5780798172309,13.8895422804904,2885516.25320983,0.0,1.0
2012-06-22,16.2,16.29,16.18,16.26,2829400,13.6370051481178,13.7127662878296,13.620169339293,13.6875125745923,3361169.07650551,0.0,1.0
2012-06-25,16.06,16.13,15.95,16.1,1583900,13.5572875933322,13.6163791332783,13.4644294591313,13.5910541875871,1876292.27637767,0.0453,1.0
2012-06-26,16.21,16.28,16.1,16.16,1498400,13.683912321788,13.743003861734,13.5910541875871,13.6417040789694,1775008.74229705,0.0,1.0
2012-06-27,16.32,16.36,16.22,16.23,1358300,13.7767704559889,13.8105370502438,13.6923539703517,13.7007956189155,1609045.89873337,0.0,1.0
2012-06-28,16.31,16.31,16.118,16.2,1543600,13.7683288074252,13.7683288074252,13.6062491550018,13.6754706732243,1828552.78604493,0.0,1.0
2012-06-29,17.23,17.26,17.05,17.05,3393900,14.5449604752873,14.5702854209785,14.3930108011404,14.3930108011404,4020423.23176852,0.0,1.0
2012-07-02,17.3,17.32,17.1,17.18,3102800,14.6040520152334,14.6209353123608,14.435219043959,14.5027522324687,3675585.37479929,0.0,1.0
2012-07-03,17.75,17.78,17.55,17.63,1888400,14.9839262006007,15.0092511462919,14.8150932293263,14.8826264178361,2237003.8100332,0.0,1.0
2012-07-05,17.41,17.51,17.35,17.46,2001900,14.6969101494343,14.7813266350714,14.6462602580519,14.7391183922529,2371456.22077179,0.0,1.0
2012-07-06,17.11,17.22,17.08,17.2,1349300,14.4436606925227,14.5365188267236,14.4183357468315,14.5196355295962,1598384.4740933,0.0,1.0
2012-07-09,17.03,17.08,16.98,17.0,2515000,14.3761275040129,14.4183357468315,14.3339192611944,14.3508025583218,2979275.88552929,0.0,1.0
2012-07-10,17.16,17.42,17.13,17.41,3160600,14.4858689353413,14.705351797998,14.4605439896501,14.6969101494343,3744055.41304327,0.0,1.0
2012-07-11,17.24,17.29,17.13,17.2,1299900,14.553402123851,14.5956103666696,14.4605439896501,14.5196355295962,1539865.09884673,0.0,1.0
2012-07-12,16.91,16.95,16.82,16.94,2785600,14.2748277212483,14.3085943155032,14.1988528841749,14.3001526669395,3299829.38637391,0.0,1.0
2012-07-13,17.215,17.25,17.02,17.04,2677100,14.5322980024417,14.5618437724148,14.3676858554492,14.3845691525767,3171299.98932424,0.0,1.0
2012-07-16,17.09,17.13,16.99,17.02,1991100,14.4267773953953,14.4605439896501,14.3423609097581,14.3676858554492,2358662.51120371,0.0,1.0
2012-07-17,17.04,17.05,16.8,16.96,3498400,14.3845691525767,14.3930108011404,14.1819695870474,14.3170359640669,4144214.21786704,0.0,1.0
2012-07-18,17.03,17.071,16.89,16.89,1137300,14.3761275040129,14.4107382631242,14.2579444241209,14.2579444241209,1347248.69368289,0.0,1.0
2012-07-19,17.14,17.18,17.06,17.06,3661100,14.4689856382139,14.5027522324687,14.4014524497041,14.4014524497041,4336949.08330466,0.0,1.0
2012-07-20,16.865,16.94,16.85,16.9,2293400,14.2368403027116,14.3001526669395,14.224177829866,14.2663860726846,2716767.91883612,0.0,1.0
2012-07-23,16.37,16.43,16.27,16.37,3012800,13.8189786988075,13.8696285901898,13.7345622131703,13.8189786988075,3568971.12839866,0.0,1.0
2012-07-24,16.37,16.46,16.265,16.4,2712300,13.8189786988075,13.894953535881,13.7303413888885,13.8443036444987,3212998.00569426,0.0,1.0
2012-07-25,16.36,16.44,16.29,16.4,2825900,13.8105370502438,13.8780702387535,13.7514455102978,13.8443036444987,3347568.87670663,0.0,1.0
2012-07-26,16.47,16.51,16.37,16.39,5056500,13.9033951844447,13.9371617786996,13.8189786988075,13.835861995935,5989943.74360986,0.0,1.0
2012-07-27,16.61,16.67,16.4,16.43,6222600,14.0215782643368,14.0722281557191,13.8443036444987,13.8696285901898,7371308.99614093,0.0,1.0
2012-07-30,16.75,16.79,16.62,16.64,4489500,14.1397613442288,14.1735279384837,14.0300199129005,14.0469032100279,5318273.99128577,0.0,1.0
2012-07-31,16.63,16.77,16.63,16.73,3467200,14.0384615614642,14.1566446413563,14.0384615614642,14.1228780471014,4107254.61244816,0.0,1.0
2012-08-01,16.7,16.81,16.67,16.81,2689000,14.0975531014102,14.1904112356111,14.0722281557191,14.1904112356111,3185396.76190388,0.0,1.0
2012-08-02,16.49,16.6,16.41,16.5,2798000,13.9202784815721,14.013136615773,13.8527452930624,13.9287201301359,3314518.46032244,0.0,1.0
2012-08-03,16.93,16.97,16.74,16.74,2061900,14.2917110183758,14.3254776126306,14.1313196956651,14.1313196956651,2442532.38503889,0.0,1.0
2012-08-06,17.02,17.12,16.94,16.97,1454200,14.3676858554492,14.4521023410864,14.3001526669395,14.3254776126306,1722649.30128695,0.0,1.0
2012-08-07,17.29,17.39,17.25,17.27,4321000,14.5956103666696,14.6800268523068,14.5618437724148,14.5787270695422,5118668.429969,0.0,1.0
2012-08-08,17.25,17.32,17.13,17.13,2208700,14.5618437724148,14.6209353123608,14.4605439896501,14.4605439896501,2616432.06694573,0.0,1.0
2012-08-09,17.14,17.21,17.09,17.12,1422900,14.4689856382139,14.5280771781599,14.4267773953953,14.4521023410864,1685571.23559427,0.0,1.0
2012-08-10,17.15,17.16,17.01,17.02,1222100,14.4774272867776,14.4858689353413,14.3592442068855,14.3676858554492,1447703.00584705,0.0,1.0
2012-08-13,17.05,17.17,17.0,17.1,988200,14.3930108011404,14.494310583905,14.3508025583218,14.435219043959,1170624.42547914,0.0,1.0
2012-08-14,17.075,17.16,17.05,17.14,1135800,14.4141149225497,14.4858689353413,14.3930108011404,14.4689856382139,1345471.7895762,0.0,1.0
2012-08-15,17.08,17.11,16.99,16.99,831900,14.4183357468315,14.4436606925227,14.3423609097581,14.3423609097581,985471.017563345,0.0,1.0
2012-08-16,17.09,17.185,17.03,17.07,3452500,14.4267773953953,14.5069730567506,14.3761275040129,14.4098940982678,4089840.95220271,0.0,1.0
2012-08-17,17.05,17.11,17.01,17.05,1642000,14.3930108011404,14.4436606925227,14.3592442068855,14.3930108011404,1945117.69544297,0.0,1.0
2012-08-20,17.1,17.15,17.02,17.06,1757000,14.435219043959,14.4774272867776,14.3676858554492,14.4014524497041,2081347.01028824,0.0,1.0
2012-08-21,17.34,17.44,17.26,17.32,1851400,14.6378186094882,14.7222350951254,14.5702854209785,14.6209353123608,2193173.50873516,0.0,1.0
2012-08-22,17.32,17.37,17.18,17.21,1966300,14.6209353123608,14.6631435551794,14.5027522324687,14.5280771781599,2329284.36330665,0.0,1.0
2012-08-23,17.165,17.29,17.11,17.26,3389200,14.4900897596231,14.5956103666696,14.4436606925227,14.5702854209785,4014855.59890094,0.0,1.0
2012-08-24,17.16,17.22,17.05,17.08,2036800,14.4858689353413,14.5365188267236,14.3930108011404,14.4183357468315,2412798.85632049,0.0,1.0
2012-08-27,16.9,16.97,16.87,16.94,1784400,14.2663860726846,14.3254776126306,14.2410611269934,14.3001526669395,2113805.12530356,0.0,1.0
2012-08-28,16.72,16.81,16.71,16.77,2764900,14.1144363985377,14.1904112356111,14.1059947499739,14.1566446413563,3275308.10970174,0.0,1.0
2012-08-29,16.54,16.63,16.52,16.63,1368100,13.9624867243907,14.0384615614642,13.9456034272633,14.0384615614642,1620655.00556366,0.0,1.0
2012-08-30,16.54,16.6,16.48,16.58,1939800,13.9624867243907,14.013136615773,13.9118368330084,13.9962533186456,2297892.39075535,0.0,1.0
2012-08-31,16.57,16.62,16.44,16.6,2516700,13.9878116700819,14.0300199129005,13.8780702387535,14.013136615773,2981289.71018351,0.0,1.0
2012-09-04,16.54,16.62,16.48,16.58,1828500,13.9624867243907,14.0300199129005,13.9118368330084,13.9962533186456,2166046.10603988,0.0,1.0
2012-09-05,16.39,16.4,16.32,16.37,2296500,13.835861995935,13.8443036444987,13.7767704559889,13.8189786988075,2720440.18732325,0.0,1.0
2012-09-06,16.74,16.78,16.48,16.5,2280100,14.1313196956651,14.16508628992,13.9118368330084,13.9287201301359,2701012.70242358,0.0,1.0
2012-09-07,17.11,17.12,16.9,16.9,3637100,14.4436606925227,14.4521023410864,14.2663860726846,14.2663860726846,4308518.61759783,0.0,1.0
2012-09-10,16.95,17.07,16.92,17.01,1998200,14.3085943155032,14.4098940982678,14.283269369812,14.3592442068855,2367073.19064199,0.0,1.0
2012-09-11,17.13,17.19,17.08,17.08,1416000,14.4605439896501,14.5111938810324,14.4183357468315,14.4183357468315,1677397.47670357,0.0,1.0
2012-09-12,17.24,17.32,17.2,17.24,2898200,14.553402123851,14.6209353123608,14.5196355295962,14.553402123851,3433215.6546485,0.0,1.0
2012-09-13,17.61,17.67,17.12,17.15,5540200,14.8657431207086,14.9163930120909,14.4521023410864,14.4774272867776,6562936.08787648,0.0,1.0
2012-09-14,18.18,18.31,18.11,18.11,6754300,15.3469170888406,15.4566585201689,15.2878255488946,15.2878255488946,8001162.27182124,0.0,1.0
2012-09-17,18.23,18.36,18.18,18.28,3355700,15.3891253316592,15.4988667629875,15.3469170888406,15.4313335744778,3975171.40718513,0.0,1.0
2012-09-18,18.22,18.42,18.08,18.3,3586900,15.3806836830955,15.5495166543698,15.2625006032034,15.4482168716052,4249051.56016102,0.0,1.0
2012-09-19,18.18,18.24,18.09,18.14,1762700,15.3469170888406,15.3975669802229,15.2709422517671,15.3131504945857,2088099.24589362,0.0,1.0
2012-09-20,18.21,18.22,17.97,18.09,2650200,15.3722420345318,15.3806836830955,15.1696424690025,15.2709422517671,3139434.1756778,0.0,1.0
2012-09-21,18.835,18.92,18.81,18.85,5725000,15.8998450697642,15.9715990825558,15.8787409483549,15.9125075426098,6781850.67381912,0.0,1.0
2012-09-24,18.74,18.79,18.62,18.67,2337000,15.8896813248935,15.9320764191434,15.7879330986935,15.8303281929435,2756215.12505655,0.08296,1.0
2012-09-25,18.54,18.79,18.5099,18.74,2778500,15.7201009478935,15.9320764191434,15.694579101155,15.8896813248935,3276912.16301654,0.0,1.0
2012-09-26,18.505,18.575,18.38,18.54,2369200,15.6904243819185,15.7497775138685,15.5844366462936,15.7201009478935,2794191.21706633,0.0,1.0
2012-09-27,18.85,18.92,18.65,18.7,3372000,15.9829505322434,16.0423036641934,15.8133701552435,15.8557652494935,3976875.22537044,0.0,1.0
2012-09-28,18.94,19.01,18.875,18.95,2726400,16.0592617018934,16.1186148338434,16.0041480793684,16.0677407207434,3215466.37439203,0.0,1.0
2012-10-01,19.3099,19.43,19.22,19.29,3230700,16.3729006091548,16.4747336255432,16.2966742296933,16.3560273616433,3810228.58558844,0.0,1.0
2012-10-02,19.35,19.4,19.25,19.36,3124900,16.4069014747432,16.4492965689932,16.3221112862433,16.4153804935932,3685449.99755637,0.0,1.0
2012-10-03,19.35,19.48,19.31,19.44,3992000,16.4069014747432,16.5171287197932,16.3729853993433,16.4832126443932,4708091.90381934,0.0,1.0
2012-10-04,19.8385,19.9,19.7,19.75,5035600,16.8211015455656,16.873247511493,16.7036671344931,16.7460622287431,5938894.68709232,0.0,1.0
2012-10-05,19.6,19.82,19.58,19.75,6176700,16.6188769459932,16.8054153606931,16.6019189082932,16.7460622287431,7284687.18996011,0.0,1.0
2012-10-08,19.14,19.24,19.05,19.18,4982400,16.2288420788933,16.3136322673933,16.1525309092433,16.2627581542933,5876151.57855446,0.0,1.0
2012-10-09,18.98,19.15,18.92,19.14,7755000,16.0931777772934,16.2373210977433,16.0423036641934,16.2288420788933,9146105.38930832,0.0,1.0
2012-10-10,18.65,18.795,18.61,18.78,4199700,15.8133701552435,15.9363159285684,15.7794540798435,15.9235974002934,4953049.4910997,0.0,1.0
2012-10-11,19.04,19.16,19.005,19.14,4254400,16.1440518903933,16.2458001165933,16.1143753244184,16.2288420788933,5017561.67224674,0.0,1.0
2012-10-12,18.83,18.95,18.78,18.87,2904600,15.9659924945434,16.0677407207434,15.9235974002934,15.9999085699434,3425632.20035913,0.0,1.0
2012-10-15,18.93,18.97,18.71,18.85,3822600,16.0507826830434,16.0846987584434,15.8642442683435,15.9829505322434,4508304.63715925,0.0,1.0
2012-10-16,18.86,18.905,18.79,18.81,2052200,15.9914295510934,16.0295851359184,15.9320764191434,15.9490344568434,2420327.20566584,0.0,1.0
2012-10-17,18.89,18.91,18.71,18.78,3561800,16.0168666076434,16.0338246453434,15.8642442683435,15.9235974002934,4200721.87951495,0.0,1.0
2012-10-18,18.74,18.81,18.67,18.74,5099500,15.8896813248935,15.9490344568434,15.8303281929435,15.8896813248935,6014257.18024213,0.0,1.0
2012-10-19,18.4,18.54,18.36,18.54,2846700,15.6013946839936,15.7201009478935,15.5674786085936,15.7201009478935,3357345.9976459,0.0,1.0
2012-10-22,18.68,18.7299,18.56,18.56,4300500,15.8388072117935,15.881117515855,15.7370589855935,15.7370589855935,5071931.17043461,0.0,1.0
2012-10-23,18.38,18.465,18.28,18.39,4372600,15.5844366462936,15.6565083065185,15.4996464577936,15.5929156651436,5156964.59384778,0.0,1.0
2012-10-24,18.39,18.5,18.36,18.44,4150300,15.5929156651436,15.6861848724935,15.5674786085936,15.6353107593936,4894788.03317167,0.0,1.0
2012-10-25,18.55,18.66,18.49,18.58,2228400,15.7285799667435,15.8218491740935,15.6777058536435,15.7540170232935,2628134.26815406,0.0,1.0
2012-10-26,18.37,18.48,18.35,18.41,3760100,15.5759576274436,15.6692268347935,15.5589995897436,15.6098737028436,4434593.27844465,0.0,1.0
2012-10-31,18.14,18.2,18.08,18.14,3028300,15.3809401938937,15.4318143069936,15.3300660807937,15.3809401938937,3571521.72152706,0.0,1.0
2012-11-01,18.5,18.58,18.41,18.41,5294100,15.6861848724935,15.7540170232935,15.6098737028436,15.6098737028436,6243764.86673596,0.0,1.0
2012-11-02,18.51,18.68,18.47,18.68,3232700,15.6946638913435,15.8388072117935,15.6607478159435,15.8388072117935,3812587.34906733,0.0,1.0
2012-11-05,18.4,18.45,18.22,18.24,3642900,15.6013946839936,15.6437897782436,15.4487723446936,15.4657303823936,4296369.73858301,0.0,1.0
2012-11-06,18.47,18.54,18.37,18.37,3324800,15.6607478159435,15.7201009478935,15.5759576274436,15.5759576274436,3921208.40726917,0.0,1.0
2012-11-07,18.32,18.51,18.22,18.51,3859500,15.5335625331936,15.6946638913435,15.4487723446936,15.6946638913435,4551823.82334436,0.0,1.0
2012-11-08,18.31,18.59,18.31,18.49,4083700,15.5250835143436,15.7624960421435,15.5250835143436,15.6777058536435,4816241.2093254,0.0,1.0
2012-11-09,18.16,18.25,18.11,18.13,2837400,15.3978982315937,15.4742094012436,15.3555031373437,15.3724611750437,3346377.74746917,0.0,1.0
2012-11-12,18.13,18.2,18.11,18.13,1456000,15.3724611750437,15.4318143069936,15.3555031373437,15.3724611750437,1717179.81261546,0.0,1.0
2012-11-13,18.03,18.12,17.971,18.04,3674900,15.2876709865437,15.3639821561937,15.2376447753287,15.2961500053937,4334109.9542449,0.0,1.0
2012-11-14,17.84,18.165,17.829,18.14,4360400,15.1265696283938,15.4021377410187,15.1172427076588,15.3809401938937,5142576.13662669,0.0,1.0
2012-11-15,17.87,17.99,17.84,17.95,3852900,15.1520066849438,15.2537549111437,15.1265696283938,15.2198388357437,4544039.90386409,0.0,1.0
2012-11-16,17.75,17.76,17.59,17.73,3242700,15.0502584587438,15.0587374775938,14.9145941571439,15.0333004210438,3824381.16646165,0.0,1.0
2012-11-19,17.94,17.96,17.77,17.77,2689800,15.2113598168937,15.2283178545937,15.0672164964438,15.0672164964438,3172301.00272877,0.0,1.0
2012-11-20,17.73,17.73,17.56,17.67,2561900,15.0333004210438,15.0333004210438,14.8891571005939,14.9824263079438,3021458.07825519,0.0,1.0
2012-11-21,17.72,17.8,17.67,17.77,2816400,15.0248214021938,15.0926535529938,14.9824263079438,15.0672164964438,3321610.73094107,0.0,1.0
2012-11-23,17.84,17.84,17.67,17.69,2728300,15.1265696283938,15.1265696283938,14.9824263079438,14.9993843456438,3217707.19969695,0.0,1.0
2012-11-26,17.825,17.84,17.66,17.66,4732700,15.1138511001188,15.1265696283938,14.9739472890938,14.9739472890938,5581659.95821786,0.0,1.0
2012-11-27,17.93,18.065,17.91,17.99,4394800,15.2028807980437,15.3173475525187,15.1859227603437,15.2537549111437,5183146.86846323,0.0,1.0
2012-11-28,17.97,17.99,17.74,17.85,4508700,15.2367968734437,15.2537549111437,15.0417794398938,15.1350486472438,5317478.44858473,0.0,1.0
2012-11-29,18.59,18.64,18.47,18.48,4887600,15.7624960421435,15.8048911363935,15.6607478159435,15.6692268347935,5764346.18965615,0.0,1.0
2012-11-30,18.82,18.84,18.72,18.81,3507500,15.9575134756934,15.9744715133934,15.8727232871935,15.9490344568434,4136681.45106371,0.0,1.0
2012-12-03,18.82,18.89,18.78,18.85,3258700,15.9575134756934,16.0168666076434,15.9235974002934,15.9829505322434,3843251.2742926,0.0,1.0
2012-12-04,18.88,18.91,18.76,18.77,2287100,16.0083875887934,16.0338246453434,15.9066393625934,15.9151183814434,2697363.97625881,0.0,1.0
2012-12-05,19.029,19.09,18.93,18.99,4270300,16.1347249696584,16.1864469846433,16.0507826830434,16.1016567961434,5036313.84190371,0.0,1.0
2012-12-06,19.27,19.3,19.15,19.21,3656200,16.3390693239433,16.3645063804933,16.2373210977433,16.2881952108433,4312055.51571748,0.0,1.0
2012-12-07,19.195,19.2,19.07,19.12,3357000,16.2754766825683,16.2797161919933,16.1694889469433,16.2118840411933,3959184.49927893,0.0,1.0
2012-12-10,19.22,19.27,19.09,19.09,3037600,16.2966742296933,16.3390693239433,16.1864469846433,16.1864469846433,3582489.9717038,0.0,1.0
2012-12-11,19.13,19.14,19.01,19.01,2251900,16.2203630600433,16.2288420788933,16.1186148338434,16.1186148338434,2655849.73903075,0.0,1.0
2012-12-12,19.08,19.15,18.99,19.06,2879200,16.1779679657933,16.2373210977433,16.1016567961434,16.1610099280933,3395675.90417751,0.0,1.0
2012-12-13,18.8,18.91,18.735,18.88,4168400,15.9405554379934,16.0338246453434,15.8854418154685,16.0083875887934,4916134.84265544,0.0,1.0
2012-12-14,18.96,19.0,18.86,18.95,2886000,16.0762197395934,16.1101358149934,15.9914295510934,16.0677407207434,3403695.70000565,0.0,1.0
2012-12-17,19.02,19.02,18.87,18.87,1866100,16.1270938526934,16.1270938526934,15.9999085699434,15.9999085699434,2200844.26395722,0.0,1.0
2012-12-18,19.1283,19.14,18.92,18.99,3680600,16.2189216268388,16.2288420788933,16.0423036641934,16.1016567961434,4340832.43015968,0.0,1.0
2012-12-19,19.2699,19.34,19.239,19.25,4347300,16.3389845337548,16.3984224558932,16.3127843655083,16.3221112862433,5127126.23584011,0.0,1.0
2012-12-20,19.3,19.3,19.09,19.13,3319800,16.3645063804933,16.3645063804933,16.1864469846433,16.2203630600433,3915311.49857198,0.0,1.0
2012-12-21,18.92,18.92,18.75,18.83,3534200,16.0423036641934,16.0423036641934,15.8981603437435,15.9659924945434,4168170.94350658,0.0,1.0
2012-12-24,18.83,18.93,18.82,18.93,946700,15.9864354089908,16.0713341631543,15.9779455335744,16.0713341631543,1115092.92371547,0.02411,1.0
2012-12-26,19.09,19.24,19.02,19.02,1156200,16.2071721698159,16.3345203010612,16.1477430419014,16.1477430419014,1361857.43994911,0.0,1.0
2012-12-27,18.99,19.05,18.89,18.96,3202200,16.1222734156524,16.1732126681505,16.0373746614889,16.0968037894033,3771786.79657935,0.0,1.0
2012-12-28,19.14,19.2,19.05,19.06,2525500,16.2496215468977,16.3005607993958,16.1732126681505,16.1817025435669,2974719.74104089,0.0,1.0
2012-12-31,19.37,19.3999,19.1,19.1,3074200,16.4448886814738,16.4702734089687,16.2156620452323,16.2156620452323,3621018.97759173,0.0,1.0
2013-01-02,19.97,19.98,19.74,19.76,6304200,16.9542812064549,16.9627710818712,16.7590140718788,16.7759938227115,7425550.65985745,0.0,1.0
2013-01-03,19.86,19.95,19.77,19.78,5692800,16.860892576875,16.9373014556222,16.7844836981278,16.7929735735442,6705398.74947441,0.0,1.0
2013-01-04,19.82,19.83,19.66,19.7,1856500,16.8269330752096,16.835422950626,16.691095068548,16.7250545702134,2186722.31211341,0.0,1.0
2013-01-07,19.64,19.66,19.56,19.58,1931400,16.6741153177153,16.691095068548,16.6061963143845,16.6231760652172,2274945.04369288,0.0,1.0
2013-01-08,19.64,19.75,19.54,19.72,3691500,16.6741153177153,16.7675039472951,16.5892165635518,16.7420343210461,4348120.34213124,0.0,1.0
2013-01-09,19.73,19.76,19.65,19.65,2439600,16.7505241964624,16.7759938227115,16.6826051931316,16.6826051931316,2873540.40001718,0.0,1.0
2013-01-10,19.82,19.9,19.69,19.71,4299200,16.8269330752096,16.8948520785404,16.716564694797,16.7335444456297,5063914.12024669,0.0,1.0
2013-01-11,19.65,19.7,19.58,19.66,3385900,16.6826051931316,16.7250545702134,16.6231760652172,16.691095068548,3988162.17429831,0.0,1.0
2013-01-14,20.03,20.04,19.91,19.98,2995500,17.005220458953,17.0137103343694,16.9033419539568,16.9627710818712,3528320.32638606,0.0,1.0
2013-01-15,20.0,20.05,19.94,20.05,2713300,16.9797508327039,17.0222002097857,16.9288115802058,17.0222002097857,3195924.4004618,0.0,1.0
2013-01-16,19.84,19.87,19.71,19.78,3001900,16.8439128260423,16.8693824522914,16.7335444456297,16.7929735735442,3535858.71733545,0.0,1.0
2013-01-17,20.22,20.29,20.14,20.2,4408700,17.1665280918637,17.2259572197782,17.0986090885329,17.149548341031,5192891.27789625,0.0,1.0
2013-01-18,20.5,20.5,20.36,20.36,2187700,17.4042446035215,17.4042446035215,17.2853863476926,17.2853863476926,2576834.04374389,0.0,1.0
2013-01-22,20.42,20.42,20.31,20.35,2571200,17.3363256001907,17.3363256001907,17.2429369706109,17.2768964722763,3028548.56391382,0.0,1.0
2013-01-23,20.29,20.31,20.21,20.3,3151600,17.2259572197782,17.2429369706109,17.1580382164473,17.2344470951945,3712186.3931358,0.0,1.0
2013-01-24,19.92,20.055,19.86,20.0,5212800,16.9118318293731,17.0264451474939,16.860892576875,16.9797508327039,6140019.42827084,0.0,1.0
2013-01-25,20.13,20.16,20.025,20.15,3673800,17.0901192131165,17.1155888393656,17.0009755212448,17.1070989639492,4327271.97966187,0.0,1.0
2013-01-28,20.0,20.16,19.94,20.16,5101800,16.9797508327039,17.1155888393656,16.9288115802058,17.1155888393656,6009275.46024252,0.0,1.0
2013-01-29,20.12,20.18,20.02,20.04,2588800,17.0816293377002,17.1325685901983,16.9967305835366,17.0137103343694,3049279.13902461,0.0,1.0
2013-01-30,20.22,20.29,20.185,20.2,1435900,17.1665280918637,17.2259572197782,17.1368135279065,17.149548341031,1691308.68190878,0.0,1.0
2013-01-31,20.2,20.29,20.178,20.28,1868100,17.149548341031,17.2259572197782,17.130870615115,17.2174673443618,2200385.64570916,0.0,1.0
2013-02-01,20.28,20.29,20.12,20.16,3192900,17.2174673443618,17.2259572197782,17.0816293377002,17.1155888393656,3760832.57223103,0.0,1.0
2013-02-04,19.85,19.94,19.77,19.91,3433100,16.8524027014587,16.9288115802058,16.7844836981278,16.9033419539568,4043757.80754998,0.0,1.0
2013-02-05,19.85,19.96,19.85,19.89,2031000,16.8524027014587,16.9457913310385,16.8524027014587,16.8863622031241,2392261.25284262,0.0,1.0
2013-02-06,19.88,19.88,19.755,19.79,4495000,16.8778723277077,16.8778723277077,16.7717488850033,16.8014634489606,5294541.76835432,0.0,1.0
2013-02-07,19.59,19.77,19.54,19.77,3943800,16.6316659406335,16.7844836981278,16.5892165635518,16.7844836981278,4645297.84783888,0.0,1.0
2013-02-08,19.45,19.52,19.39,19.45,2129600,16.5128076848046,16.572236812719,16.4618684323065,16.5128076848046,2508399.58840653,0.0,1.0
2013-02-11,19.33,19.36,19.2605,19.35,1374500,16.4109291798084,16.4363988060574,16.3519245456647,16.4279089306411,1618987.24373815,0.0,1.0
2013-02-12,19.48,19.57,19.3901,19.42,2864400,16.5382773110536,16.6146861898008,16.4619533310606,16.4873380585555,3373901.09928234,0.0,1.0
2013-02-13,19.41,19.54,19.365,19.5,5210900,16.4788481831392,16.5892165635518,16.4406437437656,16.5552570618863,6137781.46845772,0.0,1.0
2013-02-14,19.15,19.18,19.11,19.16,3542300,16.258111422314,16.2835810485631,16.2241519206486,16.2666012977304,4172381.60312381,0.0,1.0
2013-02-15,19.02,19.11,18.98,19.1,2699100,16.1477430419014,16.2241519206486,16.113783540236,16.2156620452323,3179198.59554286,0.0,1.0
2013-02-19,19.415,19.46,19.32,19.34,5777200,16.4830931208474,16.5212975602209,16.402439304392,16.4194190552247,6804811.28011935,0.0,1.0
2013-02-20,19.255,19.44,19.25,19.41,3847400,16.3472551141857,16.5043178093882,16.3430101764775,16.4788481831392,4531750.83416383,0.0,1.0
2013-02-21,18.73,18.87,18.68,18.87,5379600,15.9015366548272,16.0203949106562,15.8590872777455,16.0203949106562,6336488.74238909,0.0,1.0
2013-02-22,19.02,19.03,18.89,18.92,2885900,16.1477430419014,16.1562329173178,16.0373746614889,16.0628442877379,3399225.38137792,0.0,1.0
2013-02-25,18.74,19.17,18.74,19.15,2510500,15.9100265302436,16.2750911731467,15.9100265302436,16.258111422314,2957051.63725328,0.0,1.0
2013-02-26,18.71,18.75,18.61,18.62,2480100,15.8845569039945,15.9185164056599,15.799658149831,15.8081480252474,2921244.28024373,0.0,1.0
2013-02-27,18.94,19.01,18.87,18.87,5025500,16.0798240385706,16.1392531664851,16.0203949106562,16.0203949106562,5919403.70564286,0.0,1.0
2013-02-28,18.3,18.4025,18.27,18.38,8365000,15.5364720119241,15.6234932349417,15.5110023856751,15.6043910152549,9852912.54555815,0.0,1.0
2013-03-01,18.19,18.26,18.1,18.21,6304200,15.4430833823442,15.5025125102587,15.3666745035971,15.4600631331769,7425550.65985748,0.0,1.0
2013-03-04,18.09,18.13,18.0,18.09,2378900,15.3581846281807,15.3921441298461,15.2817757494335,15.3581846281807,2802043.47335664,0.0,1.0
2013-03-05,18.48,18.54,18.41,18.45,2993800,15.6892897694184,15.7402290219166,15.629860641504,15.6638201431694,3526317.94129014,0.0,1.0
2013-03-06,18.64,18.71,18.582,18.63,1685300,15.8251277760801,15.8845569039945,15.7758864986652,15.8166379006637,1985070.35421747,0.0,1.0
2013-03-07,18.925,18.97,18.85,18.88,2995300,16.0670892254461,16.1052936648197,16.0034151598235,16.0288847860725,3528084.7516689,0.0,1.0
2013-03-08,19.26,19.31,19.065,19.17,4529100,16.3515000518939,16.3939494289757,16.185947481275,16.2750911731467,5334707.25763149,0.0,1.0
2013-03-11,19.2,19.2,19.085,19.19,1627800,16.3005607993958,16.3005607993958,16.2029272321077,16.2920709239794,1917342.62303162,0.0,1.0
2013-03-12,19.03,19.12,18.98,19.1,1967400,16.1562329173178,16.232641796065,16.113783540236,16.2156620452323,2317348.49278315,0.0,1.0
2013-03-13,18.755,18.8,18.66,18.8,3100200,15.9227613433681,15.9609657827417,15.8421075269128,15.9609657827417,3651643.6908236,0.0,1.0
2013-03-14,19.01,19.1,18.89,18.92,3737100,16.1392531664851,16.2156620452323,16.0373746614889,16.0628442877379,4401831.37764559,0.0,1.0
2013-03-15,18.95,18.96,18.88,18.9,1222400,16.088313913987,16.0968037894033,16.0288847860725,16.0458645369052,1439832.67133177,0.0,1.0
2013-03-18,18.69,18.82,18.68,18.68,2360900,15.8675771531618,15.9779455335744,15.8590872777455,15.8590872777455,2780841.74881151,0.0,1.0
2013-03-19,18.21,18.32,18.06,18.32,4571500,15.4600631331769,15.5534517627568,15.3327150019317,15.5534517627568,5384649.09767115,0.0,1.0
2013-03-20,18.11,18.16,18.04,18.04,1959600,15.3751643790134,15.4176137560952,15.315735251099,15.315735251099,2308161.0788136,0.0,1.0
2013-03-21,17.79,17.95,17.78,17.94,3532900,15.1034883656902,15.2393263723518,15.0949984902738,15.2308364969354,4161309.59141689,0.0,1.0
2013-03-22,17.9,17.93,17.83,17.8601,2652200,15.19687699527,15.2223466215191,15.1374478673556,15.1630023923588,3123956.32436693,0.0,1.0
2013-03-25,17.79,17.92,17.68,17.91,1768500,15.1034883656902,15.2138567461027,15.0100997361103,15.2053668706864,2083069.43655942,0.0,1.0
2013-03-26,17.75,17.87,17.72,17.79,5482300,15.0695288640248,15.171407369021,15.0440592377757,15.1034883656902,6457456.3596549,0.0,1.0
2013-03-27,17.85,17.86,17.66,17.74,1515600,15.1544276181883,15.1629174936046,14.9931199852776,15.0610389886084,1785185.20670029,0.0,1.0
2013-03-28,17.965,17.985,17.86,17.9,2547500,15.2520611854763,15.269040936309,15.1629174936046,15.19687699527,3000632.9599294,0.0,1.0
2013-04-01,17.88,18.02,17.85,18.0,1151700,15.1798972444373,15.2987555002663,15.1544276181883,15.2817757494335,1356557.00881283,0.0,1.0
2013-04-02,18.11,18.26,18.09,18.26,2538700,15.3751643790134,15.5025125102587,15.3581846281807,15.5025125102587,2990267.672374,0.0,1.0
2013-04-03,17.75,17.935,17.68,17.88,2426200,15.0695288640248,15.2265915592273,15.0100997361103,15.1798972444373,2857756.8939669,0.0,1.0
2013-04-04,17.44,17.5,17.37,17.49,2951400,14.8063427261178,14.857281978616,14.7469135982034,14.8487921031996,3476376.10125049,0.0,1.0
2013-04-05,17.52,17.58,17.34,17.43,2641100,14.8742617294487,14.9252009819468,14.7214439719543,14.7978528507015,3110881.92756408,0.0,1.0
2013-04-08,17.61,17.63,17.505,17.58,1361000,14.9506706081958,14.9676503590285,14.8615269163241,14.9252009819468,1603085.95032931,0.0,1.0
2013-04-09,17.57,17.66,17.405,17.46,2301400,14.9167111065304,14.9931199852776,14.7766281621606,14.8233224769505,2710758.27045398,0.0,1.0
2013-04-10,17.77,17.81,17.67,17.7,2379900,15.0865086148575,15.1204681165229,15.0016098606939,15.027079486943,2803221.34694247,0.0,1.0
2013-04-11,17.705,17.838,17.69,17.75,3521700,15.0313244246512,15.1442397676886,15.0185896115266,15.0695288640248,4148117.40725547,0.0,1.0
2013-04-12,17.41,17.5,17.26,17.49,3314200,14.7808730998688,14.857281978616,14.6535249686235,14.8487921031996,3903708.63819352,0.0,1.0
2013-04-15,17.28,17.58,17.26,17.46,4953600,14.6705047194562,14.9252009819468,14.6535249686235,14.8233224769505,5834714.5948209,0.0,1.0
2013-04-16,17.98,18.03,17.835,18.01,6210200,15.2647959986008,15.3072453756826,15.1416928050637,15.2902656248499,7314830.54278845,0.0,1.0
2013-04-17,17.84,17.95,17.7523,17.93,5067900,15.1459377427719,15.2393263723518,15.0714815353705,15.2223466215191,5969345.54568251,0.0,1.0
2013-04-18,18.09,18.2499,18.04,18.19,5863800,15.3581846281807,15.4939377360882,15.315735251099,15.4430833823442,6906815.13265319,0.0,1.0
2013-04-19,18.39,18.4,18.2,18.28,3824800,15.6128808906713,15.6213707660876,15.4515732577606,15.5194922610914,4505130.89112382,0.0,1.0
2013-04-22,18.39,18.42,18.29,18.33,2070500,15.6128808906713,15.6383505169203,15.5279821365078,15.5619416381732,2438787.25948334,0.0,1.0
2013-04-23,18.48,18.52,18.37,18.4,2891500,15.6892897694184,15.7232492710839,15.5959011398386,15.6213707660876,3405821.47345863,0.0,1.0
2013-04-24,18.555,18.62,18.54,18.59,2558700,15.7529638350411,15.8081480252474,15.7402290219166,15.7826783989983,3013825.14409081,0.0,1.0
2013-04-25,18.59,18.63,18.51,18.53,3233500,15.7826783989983,15.8166379006637,15.7147593956675,15.7317391465002,3808654.23981617,0.0,1.0
2013-04-26,18.3,18.42,18.23,18.42,3330200,15.5364720119241,15.6383505169203,15.4770428840096,15.6383505169203,3922554.61556697,0.0,1.0
2013-04-29,18.56,18.6,18.47,18.51,1679500,15.7572087727493,15.7911682744147,15.6807998940021,15.7147593956675,1978238.68741959,0.0,1.0
2013-04-30,18.92,18.94,18.66,18.77,2427900,16.0628442877379,16.0798240385706,15.8421075269128,15.9354961564927,2859759.27906284,0.0,1.0
2013-05-01,18.76,18.93,18.7,18.93,2242400,15.9270062810763,16.0713341631543,15.8760670285782,16.0713341631543,2641263.72888937,0.0,1.0
2013-05-02,18.96,18.99,18.87,18.88,2361600,16.0968037894033,16.1222734156524,16.0203949106562,16.0288847860725,2781666.2603216,0.0,1.0
2013-05-03,18.96,19.05,18.79,18.85,4434900,16.0968037894033,16.1732126681505,15.9524759073254,16.0034151598235,5223751.5658453,0.0,1.0
2013-05-06,18.93,18.96,18.86,18.91,1885200,16.0713341631543,16.0968037894033,16.0119050352398,16.0543544123216,2220527.28402704,0.0,1.0
2013-05-07,19.07,19.14,19.03,19.1,2582300,16.1901924189832,16.2496215468977,16.1562329173178,16.2156620452323,3041622.96071665,0.0,1.0
2013-05-08,19.18,19.18,19.04,19.04,1723600,16.2835810485631,16.2835810485631,16.1647227927342,16.1647227927342,2030182.91255517,0.0,1.0
2013-05-09,18.89,19.02,18.82,18.99,1922600,16.0373746614889,16.1477430419014,15.9779455335744,16.1222734156524,2264579.75613748,0.0,1.0
2013-05-10,18.9,18.93,18.81,18.89,1647600,16.0458645369052,16.0713341631543,15.9694556581581,16.0373746614889,1940664.52003128,0.0,1.0
2013-05-13,18.58,18.64,18.55,18.55,2782400,15.774188523582,15.8251277760801,15.7487188973329,15.7487188973329,3277315.46524338,0.0,1.0
2013-05-14,18.71,18.78,18.61,18.61,2308800,15.8845569039945,15.943986031909,15.799658149831,15.799658149831,2719474.5349892,0.0,1.0
2013-05-15,19.03,19.13,18.98,19.13,3145400,16.1562329173178,16.2411316714813,16.113783540236,16.2411316714813,3704883.5769036,0.0,1.0
2013-05-16,19.06,19.17,19.03,19.1,1361300,16.1817025435669,16.2750911731467,16.1562329173178,16.2156620452323,1603439.31240505,0.0,1.0
2013-05-17,19.13,19.17,19.05,19.12,1015100,16.2411316714813,16.2750911731467,16.1732126681505,16.232641796065,1195659.47698698,0.0,1.0
2013-05-20,19.07,19.07,18.99,19.0,1858000,16.1901924189832,16.1901924189832,16.1222734156524,16.1307632910687,2188489.12249217,0.0,1.0
2013-05-21,18.77,18.84,18.71,18.76,3901600,15.9354961564927,15.9949252844071,15.8845569039945,15.9270062810763,4595591.58251638,0.0,1.0
2013-05-22,18.47,18.82,18.38,18.66,4918500,15.6807998940021,15.9779455335744,15.6043910152549,15.8421075269128,5793371.23195788,0.0,1.0
2013-05-23,18.12,18.19,18.03,18.1,4307200,15.3836542544298,15.4430833823442,15.3072453756826,15.3666745035971,5073337.10893341,0.0,1.0
2013-05-24,18.07,18.12,17.99,18.08,2559700,15.341204877348,15.3836542544298,15.2732858740172,15.3496947527644,3015003.01767665,0.0,1.0
2013-05-28,18.34,18.49,18.32,18.45,2779700,15.5704315135895,15.6977796448348,15.5534517627568,15.6638201431694,3274135.20656163,0.0,1.0
2013-05-29,18.18,18.33,18.15,18.31,3106600,15.4345935069279,15.5619416381732,15.4091238806788,15.5449618873405,3659182.08177297,0.0,1.0
2013-05-30,18.14,18.272,18.11,18.23,1737000,15.4006340052625,15.5127003607583,15.3751643790134,15.4770428840096,2045966.41860544,0.0,1.0
2013-05-31,17.65,17.9,17.63,17.87,3568900,14.9846301098612,15.19687699527,14.9676503590285,15.171407369021,4203713.04050718,0.0,1.0
2013-06-03,17.84,17.88,17.64,17.71,4007000,15.1459377427719,15.1798972444373,14.9761402344449,15.0355693623593,4719739.45846402,0.0,1.0
2013-06-04,17.61,17.775,17.57,17.77,2468300,14.9506706081958,15.0907535525656,14.9167111065304,15.0865086148575,2907345.37193081,0.0,1.0
2013-06-05,17.41,17.68,17.41,17.63,2578200,14.7808730998688,15.0100997361103,14.7808730998688,14.9676503590285,3036793.6790147,0.0,1.0
2013-06-06,17.68,17.7,17.48,17.53,3481800,15.0100997361103,15.027079486943,14.8403022277832,14.882751604865,4101120.25118043,0.0,1.0
2013-06-07,17.44,17.54,17.34,17.41,3942800,14.8063427261178,14.8912414802814,14.7214439719543,14.7808730998688,4644119.97425305,0.0,1.0
2013-06-10,17.03,17.1,16.96,17.09,2830200,14.4582578340474,14.5176869619619,14.3988287061329,14.5091970865455,3333617.82264658,0.0,1.0
2013-06-11,16.56,16.66,16.525,16.58,4548400,14.0592336894789,14.1441324436424,14.0295191255216,14.0762134403116,5357440.2178382,0.0,1.0
2013-06-12,16.52,16.825,16.51,16.79,5093600,14.0252741878135,14.2842153880122,14.0167843123971,14.254500824055,5999616.89683859,0.0,1.0
2013-06-13,16.76,16.77,16.45,16.48,5810600,14.2290311978059,14.2375210732223,13.965845059899,13.9913146861481,6844152.25788645,0.0,1.0
2013-06-14,16.74,16.94,16.71,16.93,3816000,14.2120514469732,14.3818489553002,14.1865818207241,14.3733590798839,4494765.60356842,0.0,1.0
2013-06-17,16.87,17.02,16.8,16.9,1863300,14.3224198273858,14.4497679586311,14.2629906994713,14.3478894536348,2194731.85249713,0.0,1.0
2013-06-18,16.78,16.82,16.6,16.62,2408800,14.2460109486386,14.279970450304,14.0931931911443,14.110172941977,2837261.89357328,0.0,1.0
2013-06-19,16.28,16.76,16.26,16.71,4209000,13.821517177821,14.2290311978059,13.8045374269883,14.1865818207241,4957669.92280386,0.0,1.0
2013-06-20,15.38,15.965,15.38,15.95,8267700,13.0574283903493,13.5540861022059,13.0574283903493,13.5413512890814,9738305.44565586,0.0,1.0
2013-06-21,15.89,15.98,15.65,15.91,5784400,13.4904120365833,13.5668209153305,13.2866550265908,13.507391787416,6813291.96993741,0.0,1.0
2013-06-24,15.48,15.64,15.37,15.5,3538600,13.2002450746032,13.3366817162012,13.1064448835046,13.217299654803,4149735.68221017,0.06822,1.0
2013-06-25,15.79,15.83,15.53,15.64,2721600,13.4645910676993,13.4987002280988,13.2428815251026,13.3366817162012,3191635.2887309,0.0,1.0
2013-06-26,15.65,15.67,15.46,15.47,4695500,13.345209006301,13.3622635865008,13.1831904944035,13.1917177845033,5506438.67513082,0.0,1.0
2013-06-27,16.05,16.12,15.82,15.83,4405800,13.686300610296,13.7459916409951,13.4901729379989,13.4987002280988,5166705.89178814,0.0,1.0
2013-06-28,16.2,16.325,16.16,16.29,5680100,13.8142099617941,13.9208010880425,13.7801008013946,13.8909555726929,6661084.51040579,0.0,1.0
2013-07-01,16.42,16.55,16.39,16.49,2420100,14.0018103439913,14.1126651152896,13.9762284736916,14.0615013746904,2838064.58048856,0.0,1.0
2013-07-02,16.21,16.5,16.17,16.4,2216900,13.8227372518939,14.0700286647902,13.7886280914944,13.9847557637915,2599770.82289373,0.0,1.0
2013-07-03,15.97,16.06,15.86,15.94,1769500,13.618082289497,13.6948279003958,13.5242820983984,13.5925004191974,2075102.38220508,0.0,1.0
2013-07-05,15.87,16.04,15.77,16.04,3047700,13.5328093884982,13.6777733201961,13.4475364874995,13.6777733201961,3574054.55227265,0.0,1.0
2013-07-08,15.95,15.982,15.81,15.81,1564900,13.6010277092972,13.6283150376168,13.481645647899,13.481645647899,1835166.83691028,0.0,1.0
2013-07-09,16.12,16.19,16.07,16.14,2158900,13.7459916409951,13.8056826716942,13.7033551904957,13.7630462211948,2531753.90389519,0.0,1.0
2013-07-10,16.03,16.1,15.9,16.05,1983000,13.6692460300962,13.7289370607953,13.5583912587979,13.686300610296,2325475.00644966,0.0,1.0
2013-07-11,16.535,16.57,16.35,16.39,3058700,14.0998741801398,14.1297196954894,13.9421193132921,13.9762284736916,3586954.31277235,0.0,1.0
2013-07-12,16.45,16.57,16.41,16.54,2587400,14.0273922142909,14.1297196954894,13.9932830538914,14.1041378251897,3034258.21063431,0.0,1.0
2013-07-15,16.79,16.84,16.6,16.62,4523500,14.3173200776866,14.3599565281859,14.155301565789,14.1723561459887,5304733.32913515,0.0,1.0
2013-07-16,16.79,16.82,16.59,16.66,3242500,14.3173200776866,14.3429019479862,14.1467742756891,14.2064653063882,3802497.58366768,0.0,1.0
2013-07-17,16.695,16.75,16.64,16.7,2593700,14.2363108217378,14.2832109172871,14.1894107261885,14.2405744667877,3041646.25528415,0.0,1.0
2013-07-18,16.77,16.86,16.72,16.83,2386600,14.3002654974868,14.3770111083857,14.2576290469874,14.351429238086,2798778.94623942,0.0,1.0
2013-07-19,16.72,16.8,16.68,16.77,1795500,14.2576290469874,14.3258473677864,14.223519886588,14.3002654974868,2105592.72520443,0.0,1.0
2013-07-22,16.84,16.84,16.69,16.69,1631100,14.3599565281859,14.3599565281859,14.2320471766878,14.2320471766878,1912799.9410086,0.0,1.0
2013-07-23,16.75,16.92,16.685,16.88,5103700,14.2832109172871,14.4281748489849,14.2277835316379,14.3940656885854,5985137.06022043,0.0,1.0
2013-07-24,16.605,16.72,16.49,16.68,2503600,14.1595652108389,14.2576290469874,14.0615013746904,14.223519886588,2935985.48973645,0.0,1.0
2013-07-25,16.59,16.59,16.44,16.53,2619600,14.1467742756891,14.1467742756891,14.018864924191,14.0956105350899,3072019.3277335,0.0,1.0
2013-07-26,16.47,16.48,16.28,16.38,1616500,14.0444467944906,14.0529740845905,13.882428282593,13.9677011835918,1895678.44070897,0.0,1.0
2013-07-29,16.2,16.23,16.13,16.13,2984400,13.8142099617941,13.8397918320937,13.7545189310949,13.7545189310949,3499822.29412423,0.0,1.0
2013-07-30,15.56,15.63,15.49,15.57,5403200,13.2684633954022,13.3281544261013,13.2087723647031,13.2769906855021,6336362.35746283,0.0,1.0
2013-07-31,15.59,15.72,15.43,15.61,3769700,13.2940452657018,13.4049000370002,13.1576086241038,13.3110998459016,4420747.92325431,0.0,1.0
2013-08-01,15.73,15.8,15.57,15.6,4018000,13.4134273271,13.4731183577991,13.2769906855021,13.3025725558017,4711930.69889801,0.0,1.0
2013-08-02,15.46,15.59,15.37,15.37,3153800,13.1831904944035,13.2940452657018,13.1064448835046,13.1064448835046,3698478.60581993,0.0,1.0
2013-08-05,15.33,15.41,15.225,15.41,2235300,13.0723357231051,13.1405540439041,12.9827991770564,13.1405540439041,2621348.60409326,0.0,1.0
2013-08-06,14.96,15.01,14.87,15.01,3820600,12.7568259894098,12.7994624399092,12.680080378511,12.7994624399092,4480438.63320302,0.0,1.0
2013-08-07,14.93,14.98,14.88,14.94,1943800,12.7312441191102,12.7738805696096,12.6886076686108,12.7397714092101,2279504.95085066,0.0,1.0
2013-08-08,15.28,15.31,15.08,15.18,3796800,13.0296992726058,13.0552811429054,12.8591534706083,12.944426371607,4452528.2423036,0.0,1.0
2013-08-09,15.24,15.365,15.22,15.25,1757000,12.9955901122063,13.1021812384547,12.9785355320065,13.0041174023061,2060443.56345539,0.0,1.0
2013-08-12,15.3,15.38,15.19,15.24,3021000,13.0467538528055,13.1149721736045,12.9529536617069,12.9955901122063,3542743.31542331,0.0,1.0
2013-08-13,15.42,15.48,15.37,15.42,2353800,13.149081334004,13.2002450746032,13.1064448835046,13.149081334004,2760314.20584024,0.0,1.0
2013-08-14,15.64,15.7,15.63,15.64,1651400,13.3366817162012,13.3878454568004,13.3281544261013,13.3366817162012,1936605.86265808,0.0,1.0
2013-08-15,15.46,15.55,15.35,15.48,3067700,13.1831904944035,13.2599361053023,13.0893903033049,13.2002450746032,3597508.66227212,0.0,1.0
2013-08-16,14.74,14.96,14.72,14.85,5283100,12.5692256072126,12.7568259894098,12.5521710270129,12.6630257983112,6195520.4269159,0.0,1.0
2013-08-19,14.12,14.34,14.1,14.33,6980200,12.0405336210205,12.2281340032177,12.0234790408208,12.2196067131178,8185718.9309228,0.0,1.0
2013-08-20,14.33,14.4,14.24,14.27,2836400,12.2196067131178,12.2792977438169,12.142861102219,12.1684429725186,3326261.880128,0.0,1.0
2013-08-21,13.69,13.84,13.615,13.81,7185800,11.673860146726,11.8017694982241,11.6099054709769,11.7761876279244,8426827.18171756,0.0,1.0
2013-08-22,14.16,14.21,14.02,14.05,7386100,12.07464278142,12.1172792319194,11.9552607200218,11.9808425903214,8661720.09336249,0.0,1.0
2013-08-23,14.48,14.54,14.4,14.49,2703600,12.3475160646159,12.3986798052152,12.2792977438169,12.3560433547158,3170526.58973137,0.0,1.0
2013-08-26,14.23,14.47,14.19,14.37,1843000,12.1343338121191,12.338988774516,12.1002246517196,12.2537158735173,2161296.23645321,0.0,1.0
2013-08-27,13.425,13.52,13.41,13.42,8151400,11.4478869590793,11.5288962150281,11.4350960239295,11.4436233140294,9559191.6124931,0.0,1.0
2013-08-28,13.305,13.59,12.99,13.0099,12181400,11.3455594778809,11.5885872457272,11.0769498397349,11.0939191470336,14285194.7773907,0.0,1.0
2013-08-29,13.52,13.72,13.51,13.64,6928800,11.5288962150281,11.6994420170256,11.5203689249283,11.6312236962266,8125441.86822413,0.0,1.0
2013-08-30,13.88,13.91,13.65,13.87,6705200,11.8358786586235,11.8614605289232,11.6397509863265,11.8273513685237,7863224.91842982,0.0,1.0
2013-09-03,13.44,13.56,13.38,13.4301,6699000,11.4606778942291,11.5630053754276,11.4095141536299,11.4522358770303,7855954.14432997,0.0,1.0
2013-09-04,14.18,14.23,13.84,13.89,11596000,12.0916973616197,12.1343338121191,11.8017694982241,11.8444059487234,13598692.9777057,0.0,1.0
2013-09-05,14.56,14.63,14.26,14.35,8722600,12.4157343854149,12.475425416114,12.1599156824187,12.2366612933176,10229040.9940786,0.0,1.0
2013-09-06,14.92,15.058,14.8001,14.95,7417600,12.7227168290103,12.8403934323886,12.6204746207129,12.7482986993099,8698660.31661172,0.0,1.0
2013-09-09,15.395,15.42,15.07,15.08,8717700,13.1277631087543,13.149081334004,12.8506261805084,12.8591534706083,10223294.7371287,0.0,1.0
2013-09-10,15.65,15.75,15.59,15.71,7410400,13.345209006301,13.4304819072998,13.2940452657018,13.3963727469003,8690216.83701192,0.0,1.0
2013-09-11,15.779,15.83,15.7,15.8,7042400,13.4552110485894,13.4987002280988,13.3878454568004,13.4731183577991,8258661.21302123,0.0,1.0
2013-09-12,15.46,15.63,15.41,15.593,5928800,13.1831904944035,13.3281544261013,13.1405540439041,13.2966034527318,6952736.36824948,0.0,1.0
2013-09-13,15.73,15.778,15.48,15.49,5475600,13.4134273271,13.4543583195794,13.2002450746032,13.2087723647031,6421266.23566101,0.0,1.0
2013-09-16,15.69,15.81,15.65,15.73,3760900,13.3793181667005,13.481645647899,13.345209006301,13.4134273271,4410428.11485454,0.0,1.0
2013-09-17,15.69,15.71,15.61,15.68,1568100,13.3793181667005,13.3963727469003,13.3110998459016,13.3707908766007,1838919.4945102,0.0,1.0
2013-09-18,16.475,16.5,15.5,15.59,8517500,14.0487104395406,14.0700286647902,13.217299654803,13.2940452657018,9988519.09603375,0.0,1.0
2013-09-19,16.42,16.63,16.35,16.54,6438900,14.0018103439913,14.1808834360886,13.9421193132921,14.1041378251897,7550933.44378653,0.0,1.0
2013-09-20,15.985,16.15,15.96,16.11,8998700,13.6308732246468,13.7715735112947,13.6095549993971,13.7374643508952,10552824.9826216,0.0,1.0
2013-09-23,15.78,15.82,15.69,15.72,4940600,13.5100671058019,13.5443131567672,13.43301349113,13.458698029354,5770709.16002474,0.06333,1.0
2013-09-24,15.73,15.79,15.5389,15.69,5295300,13.4672595420953,13.5186286185432,13.3036490336087,13.43301349113,6185005.10364713,0.0,1.0
2013-09-25,15.66,15.79,15.59,15.7,6629000,13.4073289529061,13.5186286185432,13.3473983637168,13.4415750038713,7742790.55616806,0.0,1.0
2013-09-26,15.9,15.94,15.77,15.8,3245400,13.6128052586977,13.647051309663,13.5015055930606,13.5271901312845,3790685.242267,0.0,1.0
2013-09-27,15.34,15.58,15.27,15.5,5727300,13.1333605451838,13.3388368509755,13.0734299559946,13.2703447490449,6689588.82973927,0.0,1.0
2013-09-30,15.32,15.345,15.04,15.12,5904300,13.1162375197012,13.1376413015545,12.8765151629443,12.9450072648748,6896327.99529088,0.0,1.0
2013-10-01,15.54,15.56,15.34,15.34,2800800,13.3045908000102,13.3217138254929,13.1333605451838,13.1333605451838,3271384.49083054,0.0,1.0
2013-10-02,15.68,15.68,15.44,15.48,2945200,13.4244519783887,13.4244519783887,13.218975672597,13.2532217235623,3440046.27334836,0.0,1.0
2013-10-03,15.87,16.02,15.75,15.97,4081800,13.5871207204738,13.7155434115936,13.4843825675779,13.672735847887,4767615.40083977,0.0,1.0
2013-10-04,16.18,16.22,15.985,15.99,3511800,13.8525276154547,13.8867736664199,13.6855781169989,13.6898588733696,4101845.20669045,0.0,1.0
2013-10-07,16.11,16.22,16.05,16.05,3184700,13.7925970262654,13.8867736664199,13.7412279498175,13.7412279498175,3719786.55667952,0.0,1.0
2013-10-08,15.78,16.04,15.73,15.98,4684100,13.5100671058019,13.7326664370762,13.4672595420953,13.6812973606283,5471112.57265755,0.0,1.0
2013-10-09,16.12,16.3625,16.04,16.09,4266100,13.8011585390067,14.0087752229837,13.7326664370762,13.7754740007828,4982881.09694808,0.0,1.0
2013-10-10,16.72,16.775,16.49,16.49,5958400,14.3148493034859,14.3619376235632,14.1179345104356,14.1179345104356,6959517.76284084,0.0,1.0
2013-10-11,16.69,16.69,16.48,16.54,3897100,14.2891647652619,14.2891647652619,14.1093729976942,14.1607420741422,4551882.49757773,0.0,1.0
2013-10-14,16.87,16.96,16.6,16.61,4813000,14.4432719946057,14.5203256092776,14.2121111505901,14.2206726633314,5621670.07796606,0.0,1.0
2013-10-15,16.42,16.545,16.34,16.52,4918700,14.0580039212463,14.1650228305128,13.9895118193158,14.1436190486595,5745129.56835481,0.0,1.0
2013-10-16,16.589,16.595,16.39,16.41,2472200,14.2026934865746,14.2078303942194,14.0323193830224,14.049442408505,2887573.81399288,0.0,1.0
2013-10-17,16.655,16.68,16.43,16.46,2071500,14.2591994706673,14.2806032525206,14.0665654339876,14.0922499722116,2419549.04768475,0.0,1.0
2013-10-18,16.77,16.88,16.74,16.88,2645000,14.3576568671925,14.451833507347,14.3319723289685,14.451833507347,3089407.30442972,0.0,1.0
2013-10-21,16.78,16.86,16.725,16.79,1809700,14.3662183799338,14.4347104818644,14.3191300598566,14.3747798926751,2113761.96552985,0.0,1.0
2013-10-22,16.965,17.12,16.92,16.92,4063400,14.5246063656482,14.6573098131387,14.4860795583123,14.4860795583123,4746123.8717655,0.0,1.0
2013-10-23,16.62,16.775,16.62,16.68,3074500,14.2292341760727,14.3619376235632,14.2292341760727,14.2806032525206,3591070.98581065,0.0,1.0
2013-10-24,16.59,16.68,16.555,16.68,3115600,14.2035496378488,14.2806032525206,14.1735843432541,14.2806032525206,3639076.52086246,0.0,1.0
2013-10-25,16.68,16.69,16.51,16.51,1475100,14.2806032525206,14.2891647652619,14.1350575359182,14.1350575359182,1722943.18138536,0.0,1.0
2013-10-28,16.57,16.57,16.41,16.52,2681300,14.1864266123661,14.1864266123661,14.049442408505,14.1436190486595,3131806.35363607,0.0,1.0
2013-10-29,16.87,16.96,16.78,16.78,3549600,14.4432719946057,14.5203256092776,14.3662183799338,14.3662183799338,4145996.28272352,0.0,1.0
2013-10-30,16.79,16.97,16.72,16.97,2188500,14.3747798926751,14.5288871220189,14.3148493034859,14.5288871220189,2556207.14016804,0.0,1.0
2013-10-31,16.795,17.06,16.77,16.99,5018100,14.3790606490458,14.6059407366908,14.3576568671925,14.5460101475015,5861230.54607137,0.0,1.0
2013-11-01,16.94,17.05,16.835,16.96,3459500,14.5032025837949,14.5973792239494,14.4133067000111,14.5203256092776,4040757.87133256,0.0,1.0
2013-11-04,17.1,17.1,16.9701,17.02,2541000,14.640186787656,14.640186787656,14.5289727371463,14.5716946857255,2967933.44444459,0.0,1.0
2013-11-05,16.85,16.99,16.85,16.94,4809900,14.4261489691231,14.5460101475015,14.4261489691231,14.5032025837949,5618049.22252418,0.0,1.0
2013-11-06,16.8,16.85,16.71,16.74,2287300,14.3833414054165,14.4261489691231,14.3062877907446,14.3319723289685,2671607.3071539,0.0,1.0
2013-11-07,16.27,16.7,16.26,16.69,5270200,13.9295812301265,14.2977262780033,13.9210197173852,14.2891647652619,6155687.85474689,0.0,1.0
2013-11-08,16.16,16.25,16.06,16.25,6700600,13.835404589972,13.9124582046439,13.7497894625588,13.9124582046439,7826420.63669633,0.0,1.0
2013-11-11,15.98,16.12,15.97,16.12,4223100,13.6812973606283,13.8011585390067,13.672735847887,13.8011585390067,4932656.32791573,0.0,1.0
2013-11-12,15.68,15.8,15.55,15.76,9305900,13.4244519783887,13.5271901312845,13.3131523127515,13.4929440803192,10869457.6311125,0.0,1.0
2013-11-13,15.965,15.99,15.76,15.81,3832700,13.6684550915163,13.6898588733696,13.4929440803192,13.5357516440258,4476662.14581768,0.0,1.0
2013-11-14,16.27,16.295,15.96,16.05,3704200,13.9295812301265,13.9509850119798,13.6641743351456,13.7412279498175,4326571.84766298,0.0,1.0
2013-11-15,16.42,16.49,16.37,16.43,4994600,14.0580039212463,14.1179345104356,14.0151963575397,14.0665654339876,5833782.12578627,0.0,1.0
2013-11-18,16.71,16.89,16.71,16.73,5055900,14.3062877907446,14.4603950200883,14.3062877907446,14.3234108162272,5905381.62210442,0.0,1.0
2013-11-19,16.64,16.79,16.595,16.7,3452300,14.2463572015553,14.3747798926751,14.2078303942194,14.2977262780033,4032348.14256437,0.0,1.0
2013-11-20,16.31,16.56,16.24,16.5,5225100,13.9638272810918,14.1778650996248,13.9038966919026,14.1264960231769,6103010.24815718,0.0,1.0
2013-11-21,16.1,16.11,16.0,16.09,4348100,13.7840355135241,13.7925970262654,13.6984203861109,13.7754740007828,5078658.56347481,0.0,1.0
2013-11-22,16.25,16.31,16.06,16.11,2830200,13.9124582046439,13.9638272810918,13.7497894625588,13.7925970262654,3305724.21663402,0.0,1.0
2013-11-25,16.25,16.51,16.245,16.46,3085400,13.9124582046439,14.1350575359182,13.9081774482732,14.0922499722116,3603802.3807514,0.0,1.0
2013-11-26,16.28,16.32,16.14,16.25,2488100,13.9381427428679,13.9723887938331,13.8182815644894,13.9124582046439,2906145.29835598,0.0,1.0
2013-11-27,16.32,16.39,16.27,16.38,2108100,13.9723887938331,14.0323193830224,13.9295812301265,14.023757870281,2462298.50225645,0.0,1.0
2013-11-29,16.66,16.74,16.61,16.66,3888700,14.263480227038,14.3319723289685,14.2206726633314,14.263480227038,4542071.14734814,0.0,1.0
2013-12-02,16.54,16.83,16.52,16.72,4556900,14.1607420741422,14.4090259436404,14.1436190486595,14.3148493034859,5322540.69775264,0.0,1.0
2013-12-03,16.57,16.715,16.535,16.71,4593900,14.1864266123661,14.3105685471152,14.1564613177715,14.3062877907446,5365757.35947814,0.0,1.0
2013-12-04,16.96,17.05,16.68,16.75,6301200,14.5203256092776,14.5973792239494,14.2806032525206,14.3405338417099,7359914.29363799,0.0,1.0
2013-12-05,16.98,17.12,16.97,17.02,3864700,14.5374486347602,14.6573098131387,14.5288871220189,14.5716946857255,4514038.71812081,0.0,1.0
2013-12-06,17.52,17.58,17.23,17.23,7034200,14.9997703227914,15.0511393992394,14.7514864532932,14.7514864532932,8216071.40295637,0.0,1.0
2013-12-09,17.64,17.75,17.63,17.68,5579100,15.1025084756873,15.1966851158418,15.093946962946,15.1367545266526,6516488.57926042,0.0,1.0
2013-12-10,17.55,17.55,17.42,17.42,3380800,15.0254548610154,15.0254548610154,14.9141551953783,14.9141551953783,3948834.86382457,0.0,1.0
2013-12-11,17.12,17.34,17.08,17.34,4514700,14.6573098131387,14.8456630934477,14.6230637621734,14.8456630934477,5273250.34302791,0.0,1.0
2013-12-12,16.8,16.85,16.61,16.77,8097100,14.3833414054165,14.4261489691231,14.2206726633314,14.3576568671925,9457557.61236211,0.0,1.0
2013-12-13,16.66,16.68,16.52,16.65,5866900,14.263480227038,14.2806032525206,14.1436190486595,14.2549187142967,6852644.1264116,0.0,1.0
2013-12-16,16.84,16.94,16.78,16.78,3184400,14.4175874563817,14.5032025837949,14.3662183799338,14.3662183799338,3719436.15131418,0.0,1.0
2013-12-17,16.68,16.78,16.6,16.65,4016400,14.2806032525206,14.3662183799338,14.2121111505901,14.2549187142967,4691227.03119529,0.0,1.0
2013-12-18,17.1,17.36,16.66,16.87,7449900,14.640186787656,14.8627861189303,14.263480227038,14.4432719946057,8701616.43753157,0.0,1.0
2013-12-19,16.57,16.69,16.48,16.67,6635900,14.1864266123661,14.2891647652619,14.1093729976942,14.2720417397793,7750849.87957096,0.0,1.0
2013-12-20,17.105,17.255,17.0,17.12,11112000,14.6444675440267,14.7728902351465,14.5545716602428,14.6573098131387,12979014.7322582,0.0,1.0
2013-12-23,17.2,17.32,17.15,17.17,4408000,14.7258019150692,14.8285400679651,14.6829943513626,14.7001173768453,5148622.83475472,0.0,1.0
2013-12-24,17.25,17.29,17.15,17.19,1262200,14.7686094787758,14.8028555297411,14.6829943513626,14.7172404023279,1474272.17378117,0.0,1.0
2013-12-26,17.11,17.23,17.09,17.16,2251200,14.6487483003974,14.7514864532932,14.6316252749147,14.691555864104,2629441.86152445,0.0,1.0
2013-12-27,17.27,17.3,17.21,17.27,2548200,14.7857325042585,14.8114170424824,14.7343634278106,14.7857325042585,2976343.17321277,0.0,1.0
2013-12-30,17.29,17.375,17.24,17.24,2791000,14.8028555297411,14.8756283880423,14.7600479660345,14.7600479660345,3259937.9155627,0.0,1.0
2013-12-31,17.44,17.48,17.26,17.3,1820500,14.9312782208609,14.9655242718262,14.7771709915171,14.8114170424824,2126376.55868215,0.0,1.0
2014-01-02,16.72,17.09,16.64,17.09,5059700,14.3148493034859,14.6316252749147,14.2463572015553,14.6316252749147,5909820.09006542,0.0,1.0
2014-01-03,16.88,16.94,16.77,16.92,3341500,14.451833507347,14.5032025837949,14.3576568671925,14.4860795583123,3902931.7609648,0.0,1.0
2014-01-06,16.78,16.87,16.71,16.87,2884000,14.3662183799338,14.4432719946057,14.3062877907446,14.4432719946057,3368563.57881865,0.0,1.0
2014-01-07,16.715,16.79,16.67,16.72,2177600,14.3105685471152,14.3747798926751,14.2720417397793,14.3148493034859,2543475.74522729,0.0,1.0
2014-01-08,16.78,16.8,16.71,16.78,3061000,14.3662183799338,14.3833414054165,14.3062877907446,14.3662183799338,3575302.74437027,0.0,1.0
2014-01-09,16.77,16.8199,16.63,16.77,3181700,14.3576568671925,14.4003788157717,14.237795688814,14.3576568671925,3716282.5030261,0.0,1.0
2014-01-10,17.06,17.12,16.85,16.85,4437500,14.6059407366908,14.6573098131387,14.4261489691231,14.4261489691231,5183079.36234663,0.0,1.0
2014-01-13,16.99,17.27,16.955,17.21,3090100,14.5460101475015,14.7857325042585,14.5160448529069,14.7343634278106,3609292.06480843,0.0,1.0
2014-01-14,17.17,17.19,16.99,17.1,3223700,14.7001173768453,14.7172404023279,14.5460101475015,14.640186787656,3765339.25417394,0.0,1.0
2014-01-15,17.27,17.32,17.24,17.32,3493100,14.7857325042585,14.8285400679651,14.7600479660345,14.8285400679651,4080003.27225082,0.0,1.0
2014-01-16,17.23,17.29,17.165,17.29,1853400,14.7514864532932,14.8028555297411,14.6958366204746,14.8028555297411,2164804.3470813,0.0,1.0
2014-01-17,17.06,17.08,16.96,17.08,3019700,14.6059407366908,14.6230637621734,14.5203256092776,14.6230637621734,3527063.60574155,0.0,1.0
2014-01-21,17.01,17.14,16.97,17.14,3440800,14.5631331729842,14.6744328386213,14.5288871220189,14.6744328386213,4018915.93689291,0.0,1.0
2014-01-22,17.21,17.25,17.11,17.21,2806200,14.7343634278106,14.7686094787758,14.6487483003974,14.7343634278106,3277691.78740667,0.0,1.0
2014-01-23,17.02,17.16,16.8401,17.13,3492600,14.5716946857255,14.691555864104,14.4176730715091,14.66587132588,4079419.26330859,0.0,1.0
2014-01-24,16.4,16.66,16.37,16.66,6189800,14.0408808957637,14.263480227038,14.0151963575397,14.263480227038,7229797.10130777,0.0,1.0
2014-01-27,16.05,16.2001,15.88,16.2,6136600,13.7412279498175,13.8697362560647,13.5956822332151,13.8696506409373,7167658.54985384,0.0,1.0
2014-01-28,16.17,16.27,16.15,16.25,3101300,13.8439661027133,13.9295812301265,13.8268430772307,13.9124582046439,3622373.86511452,0.0,1.0
2014-01-29,15.91,16.095,15.83,16.05,5540900,13.621366771439,13.7797547571534,13.5528746695085,13.7412279498175,6471870.2960736,0.0,1.0
2014-01-30,16.17,16.24,16.1,16.19,3891100,13.8439661027133,13.9038966919026,13.7840355135241,13.861089128196,4544874.39027089,0.0,1.0
2014-01-31,16.18,16.25,16.02,16.08,4591200,13.8525276154547,13.9124582046439,13.7155434115936,13.7669124880415,5362603.71119005,0.0,1.0
2014-02-03,15.73,16.08,15.71,16.08,8163400,13.4672595420953,13.7669124880415,13.4501365166127,13.7669124880415,9534997.19810266,0.0,1.0
2014-02-04,16.2,16.23,16.09,16.11,4069800,13.8696506409373,13.8953351791613,13.7754740007828,13.7925970262654,4753599.18622611,0.0,1.0
2014-02-05,16.08,16.2,16.035,16.16,4904700,13.7669124880415,13.8696506409373,13.7283856807055,13.835404589972,5728777.31797217,0.0,1.0
2014-02-06,16.4,16.44,16.17,16.18,3752300,14.0408808957637,14.075126946729,13.8439661027133,13.8525276154547,4382753.50790609,0.0,1.0
2014-02-07,16.47,16.56,16.415,16.42,2970600,14.1008114849529,14.1778650996248,14.0537231648757,14.0580039212463,3469713.92761396,0.0,1.0
2014-02-10,16.24,16.35,16.15,16.31,3166900,13.9038966919026,13.9980733320571,13.8268430772307,13.9638272810918,3698995.8383359,0.0,1.0
2014-02-11,16.54,16.57,16.23,16.27,3560200,14.1607420741422,14.1864266123661,13.8953351791613,13.9295812301265,4158377.27229892,0.0,1.0
2014-02-12,16.5,16.67,16.485,16.5,3089200,14.1264960231769,14.2720417397793,14.1136537540649,14.1264960231769,3608240.84871239,0.0,1.0
2014-02-13,16.29,16.34,16.04,16.04,4600200,13.9467042556092,13.9895118193158,13.7326664370762,13.7326664370762,5373115.8721503,0.0,1.0
2014-02-14,16.49,16.565,16.35,16.39,2576800,14.1179345104356,14.1821458559955,13.9980733320571,14.0323193830224,3009748.48470868,0.0,1.0
2014-02-18,16.44,16.58,16.43,16.52,2222400,14.075126946729,14.1949881251074,14.0665654339876,14.1436190486595,2595802.94645164,0.0,1.0
2014-02-19,16.41,16.595,16.38,16.57,3074300,14.049442408505,14.2078303942194,14.023757870281,14.1864266123661,3590837.38223376,0.0,1.0
2014-02-20,16.58,16.62,16.33,16.49,2356900,14.1949881251074,14.2292341760727,13.9809503065744,14.1179345104356,2752901.3519132,0.0,1.0
2014-02-21,16.71,16.75,16.61,16.62,2382400,14.3062877907446,14.3405338417099,14.2206726633314,14.2292341760727,2782685.80796724,0.0,1.0
2014-02-24,16.78,16.91,16.69,16.71,2902000,14.3662183799338,14.477518045571,14.2891647652619,14.3062877907446,3389587.90073915,0.0,1.0
2014-02-25,16.66,16.85,16.64,16.81,4008000,14.263480227038,14.4261489691231,14.2463572015553,14.3919029181578,4681415.68096571,0.0,1.0
2014-02-26,16.68,16.795,16.64,16.77,3120600,14.2806032525206,14.3790606490458,14.2463572015553,14.3576568671925,3644916.61028484,0.0,1.0
2014-02-27,16.94,16.985,16.75,16.82,3693300,14.5032025837949,14.5417293911309,14.3405338417099,14.4004644308991,4313840.45272223,0.0,1.0
2014-02-28,16.9,17.03,16.815,17.02,4252400,14.4689565328296,14.5802561984668,14.3961836745284,14.5716946857255,4966879.2519308,0.0,1.0
2014-03-03,16.63,16.7,16.58,16.7,5752200,14.237795688814,14.2977262780033,14.1949881251074,14.2977262780033,6718672.47506263,0.0,1.0
2014-03-04,17.12,17.22,17.095,17.12,4994200,14.6573098131387,14.7429249405519,14.6359060312854,14.6573098131387,5833314.91863247,0.0,1.0
2014-03-05,17.39,17.41,17.22,17.22,4038600,14.8884706571543,14.9055936826369,14.7429249405519,14.7429249405519,4717157.02823057,0.0,1.0
2014-03-06,17.805,17.9,17.66,17.68,6218000,15.243773435919,15.3251078069616,15.1196315011699,15.1367545266526,7262735.20564992,0.0,1.0
2014-03-07,17.79,17.91,17.7,17.91,6570600,15.2309311668071,15.3336693197029,15.1538775521352,15.3336693197029,7674578.31171488,0.0,1.0
2014-03-10,17.99,18.03,17.9,18.0,4257400,15.4021614216335,15.4364074725987,15.3251078069616,15.4107229343748,4972719.34135313,0.0,1.0
2014-03-11,17.84,18.06,17.79,18.0,3268600,15.2737387305137,15.4620920108227,15.2309311668071,15.4107229343748,3817783.25718675,0.0,1.0
2014-03-12,17.91,17.94,17.77,17.84,4442500,15.3336693197029,15.3593538579269,15.2138081413244,15.2737387305137,5188919.45176901,0.0,1.0
2014-03-13,17.62,17.855,17.52,17.8,4038700,15.0853854502046,15.2865809996256,14.9997703227914,15.2394926795484,4717273.83001903,0.0,1.0
2014-03-14,17.71,17.9,17.69,17.74,4459500,15.1624390648765,15.3251078069616,15.1453160393939,15.1881236031005,5208775.75580504,0.0,1.0
2014-03-17,17.91,18.0,17.87,17.89,2924200,15.3336693197029,15.4107229343748,15.2994232687376,15.3165462942203,3415517.89777444,0.0,1.0
2014-03-18,18.14,18.19,17.93,17.93,7987500,15.5305841127532,15.5733916764598,15.3507923451855,15.3507923451855,9329542.85222398,0.0,1.0
2014-03-19,17.73,18.07,17.52,18.01,5437900,15.1795620903592,15.470653523564,14.9997703227914,15.4192844471161,6351564.4539729,0.0,1.0
2014-03-20,17.87,17.93,17.6657,17.74,2537300,15.2994232687376,15.3507923451855,15.1245115634325,15.1881236031005,2963611.77827204,0.0,1.0
2014-03-21,17.83,18.05,17.77,17.87,7030800,15.2651772177723,15.4535304980814,15.2138081413244,15.2994232687376,8212100.14214916,0.0,1.0
2014-03-24,18.14,18.18,17.985,18.05,3803300,15.6151461740993,15.6495786904699,15.4817201731629,15.5376730122652,4418265.52443269,0.09877,1.0
2014-03-25,18.34,18.43,18.27,18.27,5673300,15.7873087559526,15.8647819177866,15.7270518523039,15.7270518523039,6590630.71536931,0.0,1.0
2014-03-26,18.4,18.56,18.37,18.48,3999500,15.8389575305086,15.9766875959913,15.8131331432306,15.90782256325,4646189.61558873,0.0,1.0
2014-03-27,18.57,18.59,18.41,18.44,3764300,15.985295725084,16.0025119832693,15.8475656596013,15.8733900468793,4372959.51242921,0.0,1.0
2014-03-28,18.84,19.04,18.84,18.89,4793200,16.217715210586,16.3898777924393,16.217715210586,16.2607558560493,5568225.04449053,0.0,1.0
2014-03-31,18.96,19.0399,18.895,18.92,5183000,16.321012759698,16.3897917111484,16.2650599205957,16.2865802433273,6021052.82600235,0.0,1.0
2014-04-01,19.16,19.19,19.01,19.06,4317900,16.4931753415514,16.5189997288294,16.3640534051613,16.4070940506247,5016072.54435567,0.0,1.0
2014-04-02,19.3,19.36,19.21,19.25,4347200,16.6136891488487,16.6653379234047,16.5362159870147,16.5706485033854,5050110.13798908,0.0,1.0
2014-04-03,19.0,19.02,18.82,19.0,6332700,16.3554452760687,16.372661534254,16.2004989524007,16.3554452760687,7356650.82601293,0.0,1.0
2014-04-04,19.02,19.35,18.96,19.16,7896500,16.372661534254,16.656729794312,16.321012759698,16.4931753415514,9173305.73809136,0.0,1.0
2014-04-07,18.95,19.07,18.86,18.9,4672200,16.3124046306053,16.4157021797174,16.2349314687713,16.269363985142,5427660.23801818,0.0,1.0
2014-04-08,19.12,19.21,19.05,19.05,6808000,16.4587428251807,16.5362159870147,16.398485921532,16.398485921532,7908803.32614778,0.0,1.0
2014-04-09,19.45,19.53,19.17,19.31,5967400,16.7428110852387,16.8116761179801,16.501783470644,16.6222972779414,6932284.51358025,0.0,1.0
2014-04-10,19.12,19.47,19.085,19.42,5214300,16.4587428251807,16.7600273434241,16.4286143733564,16.7169866979607,6057413.80486668,0.0,1.0
2014-04-11,19.19,19.23,19.075,19.11,3804600,16.5189997288294,16.5534322452,16.4200062442637,16.450134696088,4419775.72483281,0.0,1.0
2014-04-14,19.29,19.33,19.17,19.24,3615700,16.605081019756,16.6395135361267,16.501783470644,16.5620403742927,4200331.98976977,0.0,1.0
2014-04-15,18.93,19.11,18.78,19.1,7605300,16.29518837242,16.450134696088,16.16606643603,16.4415265669954,8835020.8484653,0.0,1.0
2014-04-16,18.95,18.98,18.7221,18.76,4813500,16.3124046306053,16.3382290178833,16.1162253685834,16.1488501778447,5591807.40458467,0.0,1.0
2014-04-17,19.28,19.33,19.13,19.19,4854900,16.5964728906634,16.6395135361267,16.4673509542734,16.5189997288294,5639901.47886528,0.0,1.0
2014-04-21,19.27,19.29,19.205,19.28,1503400,16.5878647615707,16.605081019756,16.5319119224684,16.5964728906634,1746488.67810379,0.0,1.0
2014-04-22,19.15,19.26,19.14,19.21,2322100,16.4845672124587,16.579256632478,16.475959083366,16.5362159870147,2697566.42239244,0.0,1.0
2014-04-23,19.05,19.17,18.9501,19.17,2862800,16.398485921532,16.501783470644,16.3124907118963,16.501783470644,3325693.6195793,0.0,1.0
2014-04-24,19.11,19.13,18.97,19.07,1773300,16.450134696088,16.4673509542734,16.3296208887907,16.4157021797174,2060029.51502025,0.0,1.0
2014-04-25,19.01,19.07,18.92,19.05,3145600,16.3640534051613,16.4157021797174,16.2865802433273,16.398485921532,3654220.29123539,0.0,1.0
2014-04-28,19.1,19.17,18.95,19.02,2889900,16.4415265669954,16.501783470644,16.3124046306053,16.372661534254,3357175.48945864,0.0,1.0
2014-04-29,19.19,19.275,18.9767,19.0,3208800,16.5189997288294,16.592168826117,16.3353883352828,16.3554452760687,3727639.26453334,0.0,1.0
2014-04-30,19.1,19.1,18.96,18.98,2669000,16.4415265669954,16.4415265669954,16.321012759698,16.3382290178833,3100557.59070041,0.0,1.0
2014-05-01,19.09,19.14,18.99,18.99,2050400,16.4329184379027,16.475959083366,16.346837146976,16.346837146976,2381934.53876813,0.0,1.0
2014-05-02,19.2,19.22,18.97,19.02,3240400,16.527607857922,16.5448241161074,16.3296208887907,16.372661534254,3764348.75118233,0.0,1.0
2014-05-05,19.16,19.205,19.04,19.08,3615000,16.4931753415514,16.5319119224684,16.3898777924393,16.42431030881,4199518.80493892,0.0,1.0
2014-05-06,19.26,19.35,19.13,19.13,3284900,16.579256632478,16.656729794312,16.4673509542734,16.4673509542734,3816044.07257093,0.0,1.0
2014-05-07,19.13,19.2,19.05,19.06,4228500,16.4673509542734,16.527607857922,16.398485921532,16.4070940506247,4912217.22453229,0.0,1.0
2014-05-08,19.05,19.16,19.04,19.05,4148900,16.398485921532,16.4931753415514,16.3898777924393,16.398485921532,4819746.49234057,0.0,1.0
2014-05-09,19.76,19.81,19.5801,19.64,6344200,17.0096630871114,17.0527037325748,16.8548028447343,16.9063655379994,7370010.2910909,0.0,1.0
2014-05-12,20.52,20.6,20.35,20.48,10088500,17.6638808981542,17.7327459308955,17.5175427035788,17.6294483817835,11719735.9512106,0.0,1.0
2014-05-13,20.71,20.77,20.58,20.64,5304000,17.8274353509149,17.8790841254709,17.7155296727102,17.7671784472662,6161617.6324747,0.0,1.0
2014-05-14,20.69,20.76,20.64,20.72,5046500,17.8102190927295,17.8704759963782,17.7671784472662,17.8360434800075,5862481.78399013,0.0,1.0
2014-05-15,20.5,20.78,20.48,20.77,6180500,17.6466646399688,17.8876922545635,17.6294483817835,17.8790841254709,7179841.20993779,0.0,1.0
2014-05-16,21.72,21.79,21.38,21.49,11202200,18.6968563892743,18.757113292923,18.4041800001236,18.4988694201429,13013513.0170641,0.0,1.0
2014-05-19,22.18,22.24,22.05,22.07,7834200,19.092830327537,19.144479102093,18.9809246493323,18.9981409075177,9100932.28814733,0.0,1.0
2014-05-20,22.06,22.12,22.0,22.04,5090900,18.989532778425,19.041181552981,18.937884003869,18.9723165202397,5914060.93611718,0.0,1.0
2014-05-21,22.14,22.17,22.0599,22.06,3429100,19.0583978111663,19.0842221984444,18.9894466971341,18.989532778425,3983560.1477223,0.0,1.0
2014-05-22,22.39,22.445,22.31,22.35,3996800,19.273601038483,19.3209457484927,19.2047360057417,19.2391685221124,4643053.04552696,0.0,1.0
2014-05-23,22.74,22.85,22.71,22.76,4850800,19.5748855567264,19.6695749767458,19.5490611694484,19.5921018149117,5635138.53914184,0.0,1.0
2014-05-27,21.91,22.22,21.89,22.16,7599900,18.860410842035,19.1272628439077,18.8431945838497,19.0756140693517,8828747.70834173,0.0,1.0
2014-05-28,21.96,22.04,21.88,21.97,3398500,18.9034514874983,18.9723165202397,18.834586454757,18.912059616591,3948012.35368879,0.0,1.0
2014-05-29,21.79,21.84,21.7,21.78,5445800,18.757113292923,18.8001539383863,18.679640131089,18.7485051638303,6326345.64534893,0.0,1.0
2014-05-30,21.48,21.72,21.44,21.63,7518400,18.4902612910503,18.6968563892743,18.4558287746796,18.6193832274403,8734069.76018058,0.0,1.0
2014-06-02,22.13,22.2,22.02,22.02,4962100,19.0497896820737,19.1100465857224,18.9551002620543,18.9551002620543,5764434.9272441,0.0,1.0
2014-06-03,22.28,22.36,22.2,22.2,3268300,19.1789116184637,19.247776651205,19.1100465857224,19.1100465857224,3796759.97515405,0.0,1.0
2014-06-04,22.28,22.355,22.17,22.27,3194200,19.1789116184637,19.2434725866587,19.0842221984444,19.170303489371,3710678.55234742,0.0,1.0
2014-06-05,22.87,22.91,22.695,22.73,4295100,19.6867912349311,19.7212237513018,19.5361489758094,19.5662774276337,4989585.95272287,0.0,1.0
2014-06-06,23.34,23.4,23.23,23.33,6324500,20.0913733022865,20.1430220768425,19.9966838822671,20.0827651731938,7347124.94656604,0.0,1.0
2014-06-09,23.45,23.47,23.31,23.38,4718300,20.1860627223058,20.2032789804912,20.0655489150085,20.1258058186571,5481214.26759153,0.0,1.0
2014-06-10,23.29,23.32,23.2,23.31,5385200,20.0483326568231,20.0741570441011,19.9708594949891,20.0655489150085,6255947.07285122,0.0,1.0
2014-06-11,22.9,23.0099,22.85,22.91,3986100,19.7126156222091,19.8072189609375,19.6695749767458,19.7212237513018,4630622.93454137,0.0,1.0
2014-06-12,22.95,23.15,22.85,23.1,3973700,19.7556562676724,19.9278188495258,19.6695749767458,19.8847782040624,4616217.9461095,0.0,1.0
2014-06-13,22.37,22.42,22.265,22.41,4661500,19.2563847802977,19.299425425761,19.1659994248247,19.2908172966684,5415230.12703259,0.0,1.0
2014-06-16,22.17,22.255,22.0805,22.23,3624600,19.0842221984444,19.157391295732,19.007179443065,19.1358709730004,4210671.05404747,0.0,1.0
2014-06-17,22.56,22.59,22.45,22.49,3817300,19.4199392330584,19.4457636203364,19.325249813039,19.3596823294097,4434529.22104934,0.0,1.0
2014-06-18,22.59,22.65,22.2,22.26,5928500,19.4457636203364,19.4974123948924,19.1100465857224,19.1616953602784,6887094.67083829,0.0,1.0
2014-06-19,22.19,22.29,22.125,22.28,4045200,19.1014384566297,19.1875197475564,19.0454856175273,19.1789116184637,4699278.96811589,0.0,1.0
2014-06-20,22.06,22.16,22.02,22.09,2243600,18.989532778425,19.0756140693517,18.9551002620543,19.015357165703,2606373.55207773,0.0,1.0
2014-06-23,22.18,22.24,22.07,22.14,2366400,19.1432911802782,19.1950764584936,19.0483515035501,19.108767661468,2741783.08764759,0.05862,1.0
2014-06-24,22.33,22.55,22.31,22.43,3550400,19.2727543758166,19.462633729273,19.2554926164115,19.3590631728422,4113601.53582826,0.0,1.0
2014-06-25,22.51,22.54,22.36,22.39,2709600,19.4281102104627,19.4540028495704,19.2986470149243,19.324539654032,3139425.0567486,0.0,1.0
2014-06-26,22.2,22.2,22.05,22.18,3263800,19.1605529396834,19.1605529396834,19.031089744145,19.1432911802782,3781538.0499764,0.0,1.0
2014-06-27,22.29,22.3,22.15,22.2,2228000,19.2382308570064,19.246861736709,19.1173985411706,19.1605529396834,2581428.63390754,0.0,1.0
2014-06-30,22.47,22.55,22.45,22.53,2919100,19.3935866916525,19.462633729273,19.3763249322474,19.4453719698678,3382158.13520624,0.0,1.0
2014-07-01,22.83,22.85,22.63,22.66,3821100,19.7042983609446,19.7215601203498,19.5316807668934,19.5575734060011,4427242.79758714,0.0,1.0
2014-07-02,23.24,23.24,23.1301,23.19,3693100,20.0581644287496,20.0581644287496,19.9633110608185,20.0150100302368,4278938.10048652,0.0,1.0
2014-07-03,23.19,23.19,23.03,23.09,3297200,20.0150100302368,20.0150100302368,19.8769159549958,19.9287012332112,3820236.3068761,0.0,1.0
2014-07-07,23.14,23.5,23.13,23.17,3119700,19.971855631724,20.2825673010162,19.9632247520214,19.9977482708317,3614579.40269361,0.0,1.0
2014-07-08,22.31,22.51,22.24,22.51,5569200,19.2554926164115,19.4281102104627,19.1950764584936,19.4281102104627,6452644.68041199,0.0,1.0
2014-07-09,22.4,22.41,22.25,22.31,2502500,19.3331705337346,19.3418014134371,19.2037073381962,19.2554926164115,2899472.69136159,0.0,1.0
2014-07-10,22.19,22.19,21.84,22.01,4857300,19.1519220599808,19.1519220599808,18.8498412703912,18.9965662253347,5627815.66583443,0.0,1.0
2014-07-11,21.7,21.78,21.6,21.71,4472300,18.7290089545554,18.7980559921758,18.6427001575298,18.7376398342579,5181742.94408648,0.0,1.0
2014-07-14,21.75,21.77,21.7,21.7,3482200,18.7721633530682,18.7894251124733,18.7290089545554,18.7290089545554,4034582.93940432,0.0,1.0
2014-07-15,22.0,22.06,21.9,22.04,3774300,18.9879353456322,19.0397206238475,18.9016265486066,19.0224588644424,4373018.89270971,0.0,1.0
2014-07-16,22.33,22.41,22.26,22.37,2325200,19.2727543758166,19.3418014134371,19.2123382178987,19.3072778946269,2694047.51326833,0.0,1.0
2014-07-17,22.04,22.425,21.98,22.37,5881300,19.0224588644424,19.354747732991,18.970673586227,19.3072778946269,6814253.24263934,0.0,1.0
2014-07-18,22.37,22.41,22.24,22.24,3792300,19.3072778946269,19.3418014134371,19.1950764584936,19.1950764584936,4393874.24073948,0.0,1.0
2014-07-21,22.44,22.49,22.26,22.3,4105500,19.3676940525448,19.4108484510576,19.2123382178987,19.246861736709,4756757.29645755,0.0,1.0
2014-07-22,22.77,22.805,22.67,22.73,5805900,19.6525130827293,19.6827211616882,19.5662042857037,19.617989563919,6726892.5070035,0.0,1.0
2014-07-23,22.69,22.77,22.65,22.75,4673200,19.5834660451088,19.6525130827293,19.5489425262986,19.6352513233242,5414511.80070769,0.0,1.0
2014-07-24,22.78,22.79,22.675,22.76,4062300,19.6611439624318,19.6697748421344,19.570519725555,19.6438822030267,4706704.46118611,0.0,1.0
2014-07-25,22.45,22.48,22.37,22.41,2958600,19.3763249322474,19.402217571355,19.3072778946269,19.3418014134371,3427924.03782713,0.0,1.0
2014-07-28,22.47,22.48,22.26,22.32,2013200,19.3935866916525,19.402217571355,19.2123382178987,19.2641234961141,2332554.81408558,0.0,1.0
2014-07-29,22.26,22.44,22.26,22.44,2917600,19.2123382178987,19.3676940525448,19.2123382178987,19.3676940525448,3380420.1895371,0.0,1.0
2014-07-30,22.34,22.47,22.19,22.43,3264600,19.2813852555192,19.3935866916525,19.1519220599808,19.3590631728422,3782464.95433329,0.0,1.0
2014-07-31,21.92,22.05,21.73,22.04,6548200,18.9188883080117,19.031089744145,18.754901593663,19.0224588644424,7586943.88714244,0.0,1.0
2014-08-01,21.85,21.91,21.69,21.79,7103100,18.8584721500938,18.9102574283091,18.7203780748528,18.8066868718784,8229867.92168251,0.0,1.0
2014-08-04,22.11,22.1499,21.91,22.0,4537900,19.0828750223603,19.1173122323735,18.9102574283091,18.9879353456322,5257749.10135056,0.0,1.0
2014-08-05,22.09,22.16,21.97,22.11,4621600,19.0656132629552,19.1260294208731,18.9620427065245,19.0828750223603,5354726.46968901,0.0,1.0
2014-08-06,21.755,21.866,21.72,21.79,4757200,18.7764787929194,18.8722815576178,18.7462707139605,18.8066868718784,5511836.75817998,0.0,1.0
2014-08-07,21.66,21.85,21.57,21.84,4400800,18.6944854357451,18.8584721500938,18.6168075184221,18.8498412703912,5098900.86719045,0.0,1.0
2014-08-08,21.71,21.77,21.525,21.59,4506100,18.7376398342579,18.7894251124733,18.5779685597605,18.6340692778272,5220904.65316463,0.0,1.0
2014-08-11,21.98,22.0,21.77,21.78,5685100,18.970673586227,18.9879353456322,18.7894251124733,18.7980559921758,6586929.94911482,0.0,1.0
2014-08-12,21.99,22.0,21.92,21.96,2895400,18.9793044659296,18.9879353456322,18.9188883080117,18.9534118268219,3354698.59363371,0.0,1.0
2014-08-13,21.93,22.03,21.91,21.95,4013100,18.9275191877142,19.0138279847398,18.9102574283091,18.9447809471194,4649699.84323805,0.0,1.0
2014-08-14,22.29,22.31,22.19,22.2,4437600,19.2382308570064,19.2554926164115,19.1519220599808,19.1605529396834,5141538.46760688,0.0,1.0
2014-08-15,22.19,22.33,22.07,22.26,4076100,19.1519220599808,19.2727543758166,19.0483515035501,19.2123382178987,4722693.56134225,0.0,1.0
2014-08-18,22.7,22.7,22.5,22.56,3610700,19.5920969248114,19.5920969248114,19.4194793307602,19.4712646089755,4183466.95172799,0.0,1.0
2014-08-19,22.77,22.82,22.7,22.72,4053000,19.6525130827293,19.6956674812421,19.5920969248114,19.6093586842165,4695929.19803737,0.0,1.0
2014-08-20,22.82,22.87,22.65,22.66,4083700,19.6956674812421,19.7388218797549,19.5489425262986,19.5575734060011,4731499.1527326,0.0,1.0
2014-08-21,22.85,22.87,22.78,22.81,3016100,19.7215601203498,19.7388218797549,19.6611439624318,19.6870366015395,3494545.2884778,0.0,1.0
2014-08-22,22.84,22.93,22.775,22.87,3860700,19.7129292406472,19.7906071579702,19.6568285225806,19.7388218797549,4473124.56325263,0.0,1.0
2014-08-25,23.32,23.42,23.24,23.39,4061100,20.1272114663701,20.2135202633957,20.0581644287496,20.187627624288,4705314.10465077,0.0,1.0
2014-08-26,22.78,22.81,22.73,22.76,3554500,19.6611439624318,19.6870366015395,19.617989563919,19.6438822030267,4118351.92065727,0.0,1.0
2014-08-27,22.87,22.88,22.78,22.78,2696600,19.7388218797549,19.7474527594574,19.6611439624318,19.6611439624318,3124362.86094932,0.0,1.0
2014-08-28,22.72,22.73,22.61,22.71,2127900,19.6093586842165,19.617989563919,19.5144190074883,19.6007278045139,2465449.72625308,0.0,1.0
2014-08-29,22.77,22.9,22.73,22.88,2425200,19.6525130827293,19.7647145188626,19.617989563919,19.7474527594574,2809910.55787817,0.0,1.0
2014-09-02,23.12,23.17,23.055,23.12,4003700,19.9545938723189,19.9977482708317,19.8984931542522,19.9545938723189,4638808.71704472,0.0,1.0
2014-09-03,23.32,23.42,23.24,23.39,4255900,20.1272114663701,20.2135202633957,20.0581644287496,20.187627624288,4931015.31555077,0.0,1.0
2014-09-04,23.22,23.39,23.16,23.36,2790200,20.0409026693445,20.187627624288,19.9891173911291,20.1617349851803,3232810.67070414,0.0,1.0
2014-09-05,23.54,23.57,23.32,23.34,5029500,20.3170908198264,20.3429834589341,20.1272114663701,20.1444732257752,5827331.8286526,0.0,1.0
2014-09-08,23.47,23.64,23.43,23.62,3714000,20.2566746619085,20.403399616852,20.2221511430982,20.3861378574469,4303153.47680997,0.0,1.0
2014-09-09,23.16,23.36,23.125,23.31,4781200,19.9891173911291,20.1617349851803,19.9589093121702,20.1185805866675,5539643.88888634,0.0,1.0
2014-09-10,23.21,23.22,23.04,23.11,2934100,20.0322717896419,20.0409026693445,19.8855468346984,19.9459629926163,3399537.59189773,0.0,1.0
2014-09-11,23.04,23.15,23.0,23.14,3666000,19.8855468346984,19.9804865114266,19.8510233158882,19.971855631724,4247539.21539724,0.0,1.0
2014-09-12,22.95,23.1999,22.84,23.13,6237200,19.8078689173754,20.0235546011423,19.7129292406472,19.9632247520214,7226609.81840579,0.0,1.0
2014-09-15,22.8,22.89,22.76,22.85,4075200,19.678405721837,19.75608363916,19.6438822030267,19.7215601203498,4721650.79394076,0.0,1.0
2014-09-16,22.52,22.61,22.24,22.32,6605200,19.4367410901653,19.5144190074883,19.1950764584936,19.2641234961141,7652985.82257006,0.0,1.0
2014-09-17,22.4,22.675,22.37,22.64,4446900,19.3331705337346,19.570519725555,19.3072778946269,19.540311646596,5152313.73075558,0.0,1.0
2014-09-18,23.1,23.12,22.91,23.0,3999500,19.9373321129138,19.9545938723189,19.7733453985651,19.8510233158882,4633942.4691711,0.0,1.0
2014-09-19,22.84,23.04,22.79,22.97,4777900,19.7129292406472,19.8855468346984,19.6697748421344,19.8251306767805,5535820.40841421,0.0,1.0
2014-09-22,22.67,22.91,22.645,22.89,3484520,19.625274026388,19.833040491599,19.6036316862619,19.8157266194981,4025119.25661701,0.06844,1.0
2014-09-23,22.36,22.47,22.32,22.4,3260422,19.3569090088238,19.4521353053788,19.322281264622,19.3915367530256,3766253.99679088,0.0,1.0
2014-09-24,22.57,22.59,22.34,22.39,3042684,19.5387046658834,19.5560185379843,19.3395951367229,19.3828798169752,3514735.44712055,0.0,1.0
2014-09-25,21.69,21.93,21.675,21.9,6386345,18.7768942934431,18.9846607586541,18.7639088893674,18.9586899505027,7377142.40093321,0.0,1.0
2014-09-26,22.13,22.19,21.98,21.99,5275804,19.1577994796633,19.209741095966,19.0279454389064,19.0366023749569,6094308.62056668,0.0,1.0
2014-09-29,21.91,22.01,21.84,21.92,4471481,18.9673468865532,19.0539162470578,18.9067483342,18.9760038226037,5165200.4519122,0.0,1.0
2014-09-30,21.91,21.96,21.78,21.86,3651415,18.9673468865532,19.0106315668055,18.8548067178973,18.9240622063009,4217906.86533589,0.0,1.0
2014-10-01,21.56,22.0,21.55,21.95,10408522,18.6643541247872,19.0452593110073,18.6556971887367,19.001974630755,12023332.4346314,0.0,1.0
2014-10-02,21.71,21.84,21.371,21.64,6868660,18.794208165544,18.9067483342,18.5007380334335,18.7336096131908,7934285.24822789,0.0,1.0
2014-10-03,21.89,21.95,21.615,21.7,3671193,18.9500330144523,19.001974630755,18.7119672730647,18.7855512294936,4240753.28569145,0.0,1.0
2014-10-06,22.07,22.14,21.88,21.99,6479923,19.1058578633605,19.1664564157137,18.9413760784018,19.0366023749569,7485238.3825306,0.0,1.0
2014-10-07,21.61,21.85,21.57,21.85,7908072,18.7076388050395,18.9154052702505,18.6730110608376,18.9154052702505,9134954.85458937,0.0,1.0
2014-10-08,22.1,22.16,21.58,21.69,8355021,19.1318286715119,19.1837702878146,18.6816679968881,18.7768942934431,9651244.91078815,0.0,1.0
2014-10-09,21.95,22.18,21.89,22.18,5754580,19.001974630755,19.2010841599156,18.9500330144523,19.2010841599156,6647363.41640833,0.0,1.0
2014-10-10,21.64,21.89,21.62,21.82,5306487,18.7336096131908,18.9500330144523,18.7162957410899,18.8894344620991,6129751.87649601,0.0,1.0
2014-10-13,21.93,22.29,21.87,22.07,6544075,18.9846607586541,19.2963104564706,18.9327191423514,19.1058578633605,7559343.12308323,0.0,1.0
2014-10-14,21.98,22.11,21.88,21.98,4808315,19.0279454389064,19.1404856075624,18.9413760784018,19.0279454389064,5554291.9249654,0.0,1.0
2014-10-15,21.98,22.1,21.51,21.86,10715715,19.0279454389064,19.1318286715119,18.6210694445349,18.9240622063009,12378184.310872,0.0,1.0
2014-10-16,21.53,21.65,21.12,21.25,9865379,18.6383833166358,18.7422665492413,18.283448938567,18.395989107223,11395924.5424693,0.0,1.0
2014-10-17,21.72,21.82,21.485,21.52,4052734,18.8028651015945,18.8894344620991,18.5994271044087,18.6297263805853,4681487.74159611,0.0,1.0
2014-10-20,22.05,22.08,21.82,21.84,4161495,19.0885439912596,19.114514799411,18.8894344620991,18.9067483342,4807122.26097581,0.0,1.0
2014-10-21,22.31,22.4,22.17,22.2,4667971,19.3136243285715,19.3915367530256,19.1924272238651,19.2183980320165,5392174.52086077,0.0,1.0
2014-10-22,22.19,22.325,22.1602,22.28,2872926,19.209741095966,19.3266097326472,19.1839434265357,19.2876535204201,3318640.66368846,0.0,1.0
2014-10-23,22.32,22.45,22.28,22.33,3185752,19.322281264622,19.4348214332779,19.2876535204201,19.3309382006724,3679999.46104661,0.0,1.0
2014-10-24,22.52,22.52,22.35,22.4,3083964,19.4954199856311,19.4954199856311,19.3482520727733,19.3915367530256,3562419.75454687,0.0,1.0
2014-10-27,22.21,22.26,22.14,22.2,4520068,19.2270549680669,19.2703396483192,19.1664564157137,19.2183980320165,5221325.39001595,0.0,1.0
2014-10-28,22.55,22.58,22.31,22.33,3811761,19.5213907937825,19.5473616019339,19.3136243285715,19.3309382006724,4403129.44185188,0.0,1.0
2014-10-29,22.46,22.655,22.28,22.6,4997071,19.4434783693284,19.6122886223123,19.2876535204201,19.5646754740348,5772332.11713017,0.0,1.0
2014-10-30,22.84,22.85,22.59,22.59,4202352,19.7724419392458,19.7810988752962,19.5560185379843,19.5560185379843,4854317.94286817,0.0,1.0
2014-10-31,23.21,23.265,23.09,23.14,5613221,20.0927485731127,20.1403617213902,19.9888653405072,20.0321500207595,6484073.54205085,0.0,1.0
2014-11-03,23.19,23.3,23.18,23.27,3939205,20.0754347010118,20.1706609975668,20.0667777649614,20.1446901894155,4550345.49988579,0.0,1.0
2014-11-04,23.29,23.31,23.16,23.27,6854906,20.1620040615164,20.1793179336173,20.0494638928604,20.1446901894155,7918397.4099444,0.0,1.0
2014-11-05,23.22,23.26,23.08,23.19,3073782,20.1014055091632,20.136033253365,19.9802084044568,20.0754347010118,3550658.08743894,0.0,1.0
2014-11-06,23.17,23.29,23.14,23.21,3503767,20.0581208289109,20.1620040615164,20.0321500207595,20.0927485731127,4047352.29598315,0.0,1.0
2014-11-07,23.21,23.235,23.11,23.19,3172796,20.0927485731127,20.1143909132389,20.0061792126081,20.0754347010118,3665033.42696195,0.0,1.0
2014-11-10,23.12,23.18,23.09,23.17,1968193,20.0148361486586,20.0667777649614,19.9888653405072,20.0581208289109,2273544.57573462,0.0,1.0
2014-11-11,23.16,23.26,23.14,23.15,2400686,20.0494638928604,20.136033253365,20.0321500207595,20.04080695681,2773135.88318933,0.0,1.0
2014-11-12,23.23,23.3,23.18,23.22,2905966,20.1100624452136,20.1706609975668,20.0667777649614,20.1014055091632,3356806.59191921,0.0,1.0
2014-11-13,23.04,23.14,23.0,23.12,4294237,19.9455806602549,20.0321500207595,19.9109529160531,20.0148361486586,4960458.26718667,0.0,1.0
2014-11-14,23.21,23.24,23.06,23.12,2884705,20.0927485731127,20.1187193812641,19.9628945323559,20.0148361486586,3332247.09433706,0.0,1.0
2014-11-17,23.24,23.325,23.23,23.25,2707535,20.1187193812641,20.192303337693,20.1100624452136,20.1273763173146,3127590.39020139,0.0,1.0
2014-11-18,23.37,23.4,23.29,23.29,1944606,20.2312595499201,20.2572303580714,20.1620040615164,20.1620040615164,2246298.21528732,0.0,1.0
2014-11-19,23.12,23.14,22.95,23.09,3486927,20.0148361486586,20.0321500207595,19.8676682358008,19.9888653405072,4027899.68607377,0.0,1.0
2014-11-20,23.06,23.14,23.01,23.01,2926101,19.9628945323559,20.0321500207595,19.9196098521036,19.9196098521036,3380065.3983637,0.0,1.0
2014-11-21,23.55,23.565,23.33,23.43,7507126,20.3870843988283,20.400069802904,20.1966318057182,20.2832011662228,8671804.84670779,0.0,1.0
2014-11-24,23.3,23.38,23.28,23.38,2912451,20.1706609975668,20.2399164859705,20.1533471254659,20.2399164859705,3364297.69496329,0.0,1.0
2014-11-25,23.0,23.22,22.95,23.22,6444335,19.9109529160531,20.1014055091632,19.8676682358008,20.1014055091632,7444129.14966509,0.0,1.0
2014-11-26,23.22,23.26,23.15,23.18,3561226,20.1014055091632,20.136033253365,20.04080695681,20.0667777649614,4113725.66372561,0.0,1.0
2014-11-28,23.23,23.36,23.23,23.36,3563048,20.1100624452136,20.2226026138696,20.1100624452136,20.2226026138696,4115830.33446522,0.0,1.0
2014-12-01,23.04,23.31,23.02,23.3,4670570,19.9455806602549,20.1793179336173,19.928266788154,20.1706609975668,5395176.73779394,0.0,1.0
2014-12-02,23.24,23.27,23.18,23.21,4355252,20.1187193812641,20.1446901894155,20.0667777649614,20.0927485731127,5030939.32381497,0.0,1.0
2014-12-03,23.46,23.48,23.37,23.38,3578507,20.3091719743742,20.3264858464751,20.2312595499201,20.2399164859705,4133687.69174485,0.0,1.0
2014-12-04,23.39,23.47,23.33,23.42,2420689,20.248573422021,20.3178289104246,20.1966318057182,20.2745442301723,2796242.21074379,0.0,1.0
2014-12-05,23.29,23.35,23.19,23.2,4054531,20.1620040615164,20.2139456778191,20.0754347010118,20.0840916370623,4683563.53375805,0.0,1.0
2014-12-08,22.92,23.1786,22.83,22.95,7196880,19.8416974276494,20.0655657939143,19.7637850031953,19.8676682358008,8313426.31856379,0.0,1.0
2014-12-09,22.47,22.56,22.43,22.55,5723556,19.4521353053788,19.530047729833,19.417507561177,19.5213907937825,6611526.2566798,0.0,1.0
2014-12-10,22.47,22.69,22.43,22.69,4756105,19.4521353053788,19.6425878984889,19.417507561177,19.6425878984889,5493981.90338769,0.0,1.0
2014-12-11,22.23,22.34,22.16,22.28,5735378,19.2443688401679,19.3395951367229,19.1837702878146,19.2876535204201,6625182.35848194,0.0,1.0
2014-12-12,21.78,22.03,21.77,22.0,7189099,18.8548067178973,19.0712301191587,18.8461497818468,19.0452593110073,8304438.15005396,0.0,1.0
2014-12-15,21.28,21.62,21.2,21.56,10211868,18.4219599153744,18.7162957410899,18.3527044269707,18.6643541247872,11796168.9222134,0.0,1.0
2014-12-16,20.78,21.06,20.71,20.8,11461433,17.9891131128515,18.2315073222643,17.9285145604983,18.0064269849524,13239595.3177843,0.0,1.0
2014-12-17,21.41,21.57,20.9,20.93,12301698,18.5345000840303,18.6730110608376,18.092996345457,18.1189671536083,14210221.6399639,0.0,1.0
2014-12-18,21.94,21.97,21.8,21.9,5440505,18.9933176947046,19.0192885028559,18.8721205899982,18.9586899505027,6284561.84531043,0.0,1.0
2014-12-19,21.87,21.98,21.78,21.85,7726147,18.9327191423514,19.0279454389064,18.8548067178973,18.9154052702505,8924805.44498344,0.0,1.0
2014-12-22,22.2,22.2,22.05,22.05,3407725,19.2183980320165,19.2183980320165,19.0885439912596,19.0885439912596,3936410.04177195,0.0,1.0
2014-12-23,21.81,21.98,21.79,21.98,2446473,18.8807775260486,19.0279454389064,18.8634636539477,19.0279454389064,2826026.42059555,0.0,1.0
2014-12-24,21.71,21.74,21.63,21.67,1020595,18.794208165544,18.8201789736954,18.7249526771404,18.7595804213422,1178933.27853106,0.0,1.0
2014-12-26,21.66,21.83,21.645,21.83,1305734,18.7509234852918,18.8980913981495,18.7379380812161,18.8980913981495,1508309.62870626,0.0,1.0
2014-12-29,21.87,21.94,21.84,21.86,2128669,18.9327191423514,18.9933176947046,18.9067483342,18.9240622063009,2458917.32085443,0.0,1.0
2014-12-30,22.01,22.0799,21.93,21.93,1838913,19.0539162470578,19.1144282300505,18.9846607586541,18.9846607586541,2124207.67495763,0.0,1.0
2014-12-31,22.05,22.2,22.005,22.12,2700416,19.0885439912596,19.2183980320165,19.0495877790325,19.1491425436128,3119366.92642794,0.0,1.0
2015-01-02,22.33,22.49,22.29,22.47,4536926,19.3309382006724,19.4694491774798,19.2963104564706,19.4521353053788,5240798.79250124,0.0,1.0
2015-01-05,22.06,22.29,22.04,22.28,4688458,19.0972009273101,19.2963104564706,19.0798870552092,19.2876535204201,5415839.93767866,0.0,1.0
2015-01-06,21.4,21.58,21.22,21.53,7296187,18.5258431479798,18.6816679968881,18.3700182990716,18.6383833166358,8428140.11501693,0.0,1.0
2015-01-07,21.78,21.79,21.55,21.62,3688286,18.8548067178973,18.8634636539477,18.6556971887367,18.7162957410899,4260498.1468067,0.0,1.0
2015-01-08,22.39,22.42,22.19,22.19,3745530,19.3828798169752,19.4088506251266,19.209741095966,19.209741095966,4326623.15878132,0.0,1.0
2015-01-09,22.42,22.57,22.31,22.5,3463869,19.4088506251266,19.5387046658834,19.3136243285715,19.4781061135302,4001264.39632967,0.0,1.0
2015-01-12,22.51,22.61,22.42,22.54,3244697,19.4867630495807,19.5733324100852,19.4088506251266,19.512733857732,3748089.37144497,0.0,1.0
2015-01-13,22.46,22.72,22.28,22.68,3763684,19.4434783693284,19.6685587066403,19.2876535204201,19.6339309624385,4347593.62673233,0.0,1.0
2015-01-14,22.36,22.39,22.13,22.19,4461982,19.3569090088238,19.3828798169752,19.1577994796633,19.209741095966,5154227.74754586,0.0,1.0
2015-01-15,23.16,23.3,23.05,23.08,10242918,20.0494638928604,20.1706609975668,19.9542375963054,19.9802084044568,11832036.1156627,0.0,1.0
2015-01-16,23.53,23.57,23.19,23.21,9406438,20.3697705267274,20.4043982709292,20.0754347010118,20.0927485731127,10865782.0101403,0.0,1.0
2015-01-20,23.72,23.8,23.65,23.7,4641367,20.5342523116861,20.6035078000897,20.4736537593329,20.5169384395852,5361443.09366188,0.0,1.0
2015-01-21,24.01,24.03,23.76,23.79,6615536,20.7853034571494,20.8026173292503,20.5688800558879,20.5948508640393,7641890.80459949,0.0,1.0
2015-01-22,24.29,24.34,23.84,23.92,9215466,21.0276976665622,21.0709823468145,20.6381355442916,20.7073910326952,10645182.020852,0.0,1.0
2015-01-23,23.99,24.115,23.96,24.04,6920271,20.7679895850484,20.8762012856792,20.7420187768971,20.8112742653007,7993903.33908495,0.0,1.0
2015-01-26,24.16,24.2,24.0,24.04,5757829,20.9151574979062,20.9497852421081,20.7766465210989,20.8112742653007,6651116.47636056,0.0,1.0
2015-01-27,24.1,24.19,23.98,24.03,4715490,20.8632158816035,20.9411283060576,20.759332648998,20.8026173292503,5447065.76612702,0.0,1.0
2015-01-28,24.04,24.29,24.0,24.21,4861671,20.8112742653007,21.0276976665622,20.7766465210989,20.9584421781585,5615925.74054289,0.0,1.0
2015-01-29,24.18,24.23,23.975,24.09,3366246,20.9324713700071,20.9757560502594,20.7550041809728,20.854558945553,3888495.8608675,0.0,1.0
2015-01-30,23.45,23.77,23.405,23.68,4819207,20.3005150383237,20.5775369919384,20.2615588260967,20.4996245674842,5566873.74367876,0.0,1.0
2015-02-02,23.96,23.97,23.74,23.79,4275442,20.7420187768971,20.7506757129475,20.551566183787,20.5948508640393,4938747.35250454,0.0,1.0
2015-02-03,23.87,23.94,23.742,23.78,5032737,20.6641063524429,20.7247049047961,20.5532975709971,20.5861939279888,5813531.45115797,0.0,1.0
2015-02-04,23.64,23.7899,23.61,23.72,3237255,20.4649968232824,20.5947642946788,20.439026015131,20.5342523116861,3739492.79644821,0.0,1.0
2015-02-05,23.6,23.61,23.435,23.51,3304760,20.4303690790806,20.439026015131,20.287529634248,20.3524566546265,3817470.73183613,0.0,1.0
2015-02-06,23.3,23.405,23.225,23.4,3955468,20.1706609975668,20.2615588260967,20.1057339771884,20.2572303580714,4569131.59222286,0.0,1.0
2015-02-09,22.82,22.98,22.78,22.93,4449449,19.7551280671449,19.8936390439522,19.720500322943,19.8503543636999,5139750.33899512,0.0,1.0
2015-02-10,23.14,23.19,22.91,22.94,4928121,20.0321500207595,20.0754347010118,19.833040491599,19.8590112997504,5692684.99995371,0.0,1.0
2015-02-11,23.19,23.26,23.02,23.14,5023418,20.0754347010118,20.136033253365,19.928266788154,20.0321500207595,5802766.67255074,0.0,1.0
2015-02-12,23.67,23.68,23.41,23.43,3284852,20.4909676314338,20.4996245674842,20.2658872941219,20.2832011662228,3794474.14287675,0.0,1.0
2015-02-13,23.89,23.89,23.72,23.72,2839651,20.6814202245439,20.6814202245439,20.5342523116861,20.5342523116861,3280203.27682772,0.0,1.0
2015-02-17,23.77,23.82,23.65,23.73,2297033,20.5775369919384,20.6208216721907,20.4736537593329,20.5429092477365,2653401.83479639,0.0,1.0
2015-02-18,23.92,23.98,23.74,23.78,3406676,20.7073910326952,20.759332648998,20.551566183787,20.5861939279888,3935198.2966535,0.0,1.0
2015-02-19,23.95,24.03,23.91,23.96,3798430,20.7333618408466,20.8026173292503,20.6987340966448,20.7420187768971,4387730.22910236,0.0,1.0
2015-02-20,23.92,23.99,23.655,23.72,4074723,20.7073910326952,20.7679895850484,20.4779822273581,20.5342523116861,4706888.18335962,0.0,1.0
2015-02-23,23.53,23.56,23.46,23.53,3357021,20.3697705267274,20.3957413348787,20.3091719743742,20.3697705267274,3877839.66571226,0.0,1.0
2015-02-24,23.7,23.73,23.44,23.55,3794595,20.5169384395852,20.5429092477365,20.2918581022733,20.3870843988283,4383300.25528985,0.0,1.0
2015-02-25,23.74,23.76,23.61,23.61,2583554,20.551566183787,20.5688800558879,20.439026015131,20.439026015131,2984374.59274445,0.0,1.0
2015-02-26,23.64,23.7,23.56,23.6,3222644,20.4649968232824,20.5169384395852,20.3957413348787,20.4303690790806,3722615.00052268,0.0,1.0
2015-02-27,24.19,24.21,24.01,24.07,4799845,20.9411283060576,20.9584421781585,20.7853034571494,20.8372450734521,5544507.86285539,0.0,1.0
2015-03-02,24.33,24.34,24.0864,24.16,3675641,21.062325410764,21.0709823468145,20.8514424485749,20.9151574979062,4245891.36222809,0.0,1.0
2015-03-03,24.32,24.37,24.27,24.31,4393558,21.0536684747135,21.0969531549658,21.0103837944613,21.0450115386631,5075188.23564329,0.0,1.0
2015-03-04,23.99,24.04,23.8,24.0,4421036,20.7679895850484,20.8112742653007,20.6035078000897,20.7766465210989,5106929.25791704,0.0,1.0
2015-03-05,24.0,24.095,23.93,24.03,2955222,20.7766465210989,20.8588874135782,20.7160479687457,20.8026173292503,3413704.32076103,0.0,1.0
2015-03-06,23.58,23.8,23.52,23.8,6596721,20.4130552069797,20.6035078000897,20.3611135906769,20.6035078000897,7620156.78705526,0.0,1.0
2015-03-09,23.31,23.4,23.29,23.37,3398448,20.1793179336173,20.2572303580714,20.1620040615164,20.2312595499201,3925693.7791752,0.0,1.0
2015-03-10,22.99,23.14,22.9852,23.09,4866200,19.9022959800026,20.0321500207595,19.8981406506984,19.9888653405072,5621157.38367114,0.0,1.0
2015-03-11,23.19,23.2,23.06,23.08,4031662,20.0754347010118,20.0840916370623,19.9628945323559,19.9802084044568,4657146.56606105,0.0,1.0
2015-03-12,23.65,23.68,23.51,23.59,5078852,20.4736537593329,20.4996245674842,20.3524566546265,20.4217121430301,5866800.87550302,0.0,1.0
2015-03-13,22.87,23.03,22.77,23.03,6749562,19.7984127473972,19.9369237242045,19.7118433868926,19.9369237242045,7796710.01455878,0.0,1.0
2015-03-16,23.13,23.14,22.96,23.02,3353842,20.0234930847091,20.0321500207595,19.8763251718513,19.928266788154,3874167.46577746,0.0,1.0
2015-03-17,23.39,23.42,23.1559,23.26,5725027,20.248573422021,20.2745442301723,20.0459145490797,20.136033253365,6613225.47218908,0.0,1.0
2015-03-18,23.8,23.9,23.105,23.19,6903595,20.6035078000897,20.6900771605943,20.0018507445829,20.0754347010118,7974640.172645,0.0,1.0
2015-03-19,23.03,23.22,22.98,23.08,6300302,19.9369237242045,20.1014055091632,19.8936390439522,19.9802084044568,7277750.42264147,0.0,1.0
2015-03-20,23.02,23.17,23.02,23.12,3808988,19.928266788154,20.0581208289109,19.928266788154,20.0148361486586,4399926.23001823,0.0,1.0
2015-03-23,22.87,22.99,22.82,22.97,4130095,19.8256214974037,19.9296474956411,19.7822773314715,19.9123098292682,4764303.23570787,0.03143,1.0
2015-03-24,22.91,22.94,22.85,22.88,4699052,19.8602968301495,19.8863033297089,19.8082838310309,19.8342903305902,5420628.01179138,0.0,1.0
2015-03-25,22.5,22.86,22.46,22.84,6943009,19.5048746695052,19.8169526642173,19.4701993367594,19.7996149978444,8009162.07599313,0.0,1.0
2015-03-26,22.27,22.31,22.13,22.28,7080993,19.3054915062169,19.3401668389627,19.1841278416067,19.3141603394034,8168334.59325386,0.0,1.0
2015-03-27,22.28,22.33,22.21,22.29,5252758,19.3141603394034,19.3575045053356,19.2534785070983,19.3228291725898,6059359.87811184,0.0,1.0
2015-03-30,22.78,22.83,22.65,22.67,5129167,19.7476019987257,19.790946164658,19.6349071673019,19.6522448336748,5916790.51803555,0.0,1.0
2015-03-31,22.8,22.82,22.61,22.66,5358521,19.7649396650986,19.7822773314715,19.6002318345561,19.6435760004884,6181363.61001588,0.0,1.0
2015-04-01,23.14,23.14,22.95,23.0,5252914,20.0596799934378,20.0596799934378,19.8949721628953,19.9383163288276,6059539.83312615,0.0,1.0
2015-04-02,23.26,23.28,23.06,23.06,5677555,20.1637059916752,20.1810436580481,19.9903293279462,19.9903293279462,6549387.76406095,0.0,1.0
2015-04-06,23.31,23.37,23.22,23.22,4035108,20.2070501576074,20.2590631567261,20.1290306589294,20.1290306589294,4654730.24248369,0.0,1.0
2015-04-07,23.23,23.43,23.21,23.36,4565204,20.1376994921158,20.3110761558448,20.1203618257429,20.2503943235396,5266226.60952508,0.0,1.0
2015-04-08,23.43,23.56,23.34,23.44,5665696,20.3110761558448,20.4237709872686,20.2330566571667,20.3197449890312,6535707.72230107,0.0,1.0
2015-04-09,23.66,23.71,23.53,23.62,3713004,20.510459319133,20.5538034850653,20.3977644877092,20.4757839863873,4283164.66604189,0.0,1.0
2015-04-10,23.77,23.78,23.6,23.6,3110408,20.605816484184,20.6144853173704,20.4584463200144,20.4584463200144,3588035.35966402,0.0,1.0
2015-04-13,23.62,23.76,23.58,23.76,3089270,20.4757839863873,20.5971476509975,20.4411086536415,20.5971476509975,3563651.45522686,0.0,1.0
2015-04-14,23.71,23.73,23.61,23.66,1815489,20.5538034850653,20.5711411514382,20.4671151532008,20.510459319133,2094271.46762775,0.0,1.0
2015-04-15,23.64,23.64,23.55,23.56,2681586,20.4931216527601,20.4931216527601,20.4151021540821,20.4237709872686,3093364.40363452,0.0,1.0
2015-04-16,23.39,23.53,23.35,23.4,4370064,20.276400823099,20.3977644877092,20.2417254903532,20.2850696562854,5041121.34356484,0.0,1.0
2015-04-17,23.04,23.2,23.01,23.12,5286112,19.9729916615733,20.1116929925565,19.946985162014,20.0423423270649,6097835.64443777,0.0,1.0
2015-04-20,22.53,22.65,22.45,22.62,4825986,19.5308811690646,19.6349071673019,19.461530503573,19.6089006677426,5567053.71553942,0.0,1.0
2015-04-21,22.43,22.51,22.3703,22.44,3161822,19.4441928372001,19.5135435026917,19.392439903077,19.4528616703865,3647344.3795681,0.0,1.0
2015-04-22,22.65,22.65,22.43,22.55,3788902,19.6349071673019,19.6349071673019,19.4441928372001,19.5482188354374,4370717.39472821,0.0,1.0
2015-04-23,22.37,22.38,22.21,22.25,3542984,19.3921798380814,19.4008486712679,19.2534785070983,19.288153839844,4087036.7716145,0.0,1.0
2015-04-24,21.84,22.04,21.78,22.0,8186050,18.9327316791997,19.1061083429287,18.880718680081,19.0714330101829,9443081.6973136,0.0,1.0
2015-04-27,21.65,21.67,21.56,21.62,5183735,18.7680238486572,18.7853615150301,18.6900043499792,18.7420173490979,5979737.8591902,0.0,1.0
2015-04-28,21.88,21.94,21.77,21.84,4110437,18.9674070119455,19.0194200110642,18.8720498468946,18.9327316791997,4741626.59679095,0.0,1.0
2015-04-29,21.5699,21.745,21.55,21.72,3990120,18.6985864948338,18.8503777639285,18.6813355167928,18.8287056809624,4602833.98489929,0.0,1.0
2015-04-30,21.37,21.57,21.305,21.57,4921455,18.5252965194367,18.6986731831657,18.4689491037248,18.6986731831657,5677182.72361548,0.0,1.0
2015-05-01,21.561,21.6,21.37,21.42,4623705,18.6908712332979,18.724679682725,18.5252965194367,18.568640685369,5333710.89344399,0.0,1.0
2015-05-04,21.94,22.04,21.91,22.0,5848675,19.0194200110642,19.1061083429287,18.9934135115049,19.0714330101829,6746784.57205069,0.0,1.0
2015-05-05,21.98,22.06,21.94,21.98,5003290,19.05409534381,19.1234460093016,19.0194200110642,19.05409534381,5771584.12486511,0.0,1.0
2015-05-06,21.21,21.43,21.1,21.37,8297199,18.3865951884536,18.5773095185554,18.2912380234027,18.5252965194367,9571298.49144196,0.0,1.0
2015-05-07,21.21,21.23,21.0,21.05,4964817,18.3865951884536,18.4039328548265,18.2045496915382,18.2478938574704,5727203.29624316,0.0,1.0
2015-05-08,21.74,21.75,21.51,21.54,5211248,18.8460433473353,18.8547121805217,18.646660184047,18.6726666836063,6011475.69450002,0.0,1.0
2015-05-11,21.79,21.96,21.76,21.91,5141113,18.8893875132675,19.0367576774371,18.8633810137082,18.9934135115049,5930570.91932262,0.0,1.0
2015-05-12,21.26,21.33,21.2,21.24,5669995,18.4299393543858,18.4906211866909,18.3779263552671,18.4126016880129,6540666.86721429,0.0,1.0
2015-05-13,21.58,21.64,21.49,21.56,5315082,18.7073420163521,18.7593550154708,18.6293225176741,18.6900043499792,6131254.21343883,0.0,1.0
2015-05-14,21.93,21.97,21.81,21.83,4844917,19.0107511778778,19.0454265106235,18.9067251796404,18.9240628460133,5588891.7179474,0.0,1.0
2015-05-15,21.96,21.97,21.8,21.85,2835657,19.0367576774371,19.0454265106235,18.8980563464539,18.9414005123862,3271094.20496566,0.0,1.0
2015-05-18,22.02,22.08,21.99,22.05,2863983,19.0887706765558,19.1407836756744,19.0627641769964,19.1147771761151,3303769.88275386,0.0,1.0
2015-05-19,22.01,22.03,21.92,22.0,4358848,19.0801018433693,19.0974395097422,19.0020823446913,19.0714330101829,5028183.03946005,0.0,1.0
2015-05-20,22.32,22.35,22.15,22.16,3522781,19.3488356721492,19.3748421717085,19.2014655079796,19.210134341166,4063731.44370533,0.0,1.0
2015-05-21,22.21,22.25,22.14,22.19,2096179,19.2534785070983,19.288153839844,19.1927966747931,19.2361408407254,2418063.602005,0.0,1.0
2015-05-22,22.28,22.33,22.23,22.32,3039699,19.3141603394034,19.3575045053356,19.2708161734712,19.3488356721492,3506468.44231863,0.0,1.0
2015-05-26,21.8,21.94,21.7201,21.93,5097317,18.8980563464539,19.0194200110642,18.8287923692942,19.0107511778778,5880049.70261671,0.0,1.0
2015-05-27,21.94,21.97,21.77,21.8,2798648,19.0194200110642,19.0454265106235,18.8720498468946,18.8980563464539,3228402.18493941,0.0,1.0
2015-05-28,21.78,21.86,21.723,21.77,2974840,18.880718680081,18.9500693455726,18.8313063309183,18.8720498468946,3431649.83800935,0.0,1.0
2015-05-29,22.06,22.205,22.02,22.12,6372111,19.1234460093016,19.249144090505,19.0887706765558,19.1754590084202,7350598.24425094,0.0,1.0
2015-06-01,22.09,22.16,22.05,22.13,4217096,19.1494525088609,19.210134341166,19.1147771761151,19.1841278416067,4864663.9164694,0.0,1.0
2015-06-02,21.67,21.69,21.57,21.61,8122752,18.7853615150301,18.802699181403,18.6986731831657,18.7333485159115,9370063.79670506,0.0,1.0
2015-06-03,21.27,21.38,21.24,21.36,5947316,18.4386081875723,18.5339653526232,18.4126016880129,18.5166276862503,6860572.6654174,0.0,1.0
2015-06-04,21.2,21.33,21.16,21.26,5063508,18.3779263552671,18.4906211866909,18.3432510225214,18.4299393543858,5841049.0674991,0.0,1.0
2015-06-05,21.14,21.23,21.09,21.1,6560920,18.3259133561485,18.4039328548265,18.2825691902162,18.2912380234027,7568400.33588098,0.0,1.0
2015-06-08,20.88,21.0,20.87,21.0,3055823,18.1005236933008,18.2045496915382,18.0918548601144,18.2045496915382,3525068.40802706,0.0,1.0
2015-06-09,20.78,20.98,20.75,20.94,3507440,18.0138353614364,18.1872120251653,17.987828861877,18.1525366924195,4046034.71374173,0.0,1.0
2015-06-10,21.32,21.38,21.12,21.12,7405737,18.4819523535045,18.5339653526232,18.3085756897756,18.3085756897756,8542945.56224528,0.0,1.0
2015-06-11,20.67,20.84,20.62,20.83,15801730,17.9184781963855,18.0658483605551,17.8751340304532,18.0571795273686,18228208.6413949,0.0,1.0
2015-06-12,20.68,20.77,20.65,20.7,2861376,17.9271470295719,18.0051665282499,17.9011405300126,17.9444846959448,3300762.5576111,0.0,1.0
2015-06-15,20.79,20.85,20.77,20.77,4408827,18.0225041946228,18.0745171937415,18.0051665282499,18.0051665282499,5085836.70394415,0.0,1.0
2015-06-16,20.9,20.96,20.87,20.89,4792527,18.1178613596737,18.1698743587924,18.0918548601144,18.1091925264873,5528456.82564622,0.0,1.0
2015-06-17,21.2,21.32,20.95,20.98,5231372,18.3779263552671,18.4819523535045,18.161205525606,18.1872120251653,6034689.89134428,0.0,1.0
2015-06-18,21.66,21.67,21.47,21.49,6107589,18.7766926818437,18.7853615150301,18.6119848513012,18.6293225176741,7045456.83212462,0.0,1.0
2015-06-19,21.73,21.85,21.67,21.68,7341774,18.8373745141488,18.9414005123862,18.7853615150301,18.7940303482166,8469160.54571042,0.0,1.0
2015-06-22,21.95,22.04,21.9,21.95,4257018,19.0864300915954,19.1646888026771,19.0429530298834,19.0864300915954,4895705.72661183,0.0673,1.0
2015-06-23,22.07,22.1,21.96,22.01,4666687,19.1907750397044,19.2168612767316,19.0951255039378,19.1386025656499,5366838.07073518,0.0,1.0
2015-06-24,21.78,21.91,21.775,21.91,3968412,18.9386080817744,19.0516484422258,18.9342603756032,19.0516484422258,4563799.67243622,0.0,1.0
2015-06-25,21.85,22.03,21.83,21.95,4840326,18.9994759681713,19.1559933903347,18.9820851434865,19.0864300915954,5566528.42831957,0.0,1.0
2015-06-26,21.97,22.02,21.87,21.87,4021096,19.1038209162803,19.1472979779923,19.0168667928561,19.0168667928561,4624387.94349844,0.0,1.0
2015-06-29,21.42,21.63,21.4,21.5,4773163,18.6255732374476,18.8081768966382,18.6081824127627,18.6951365361869,5489288.84800385,0.0,1.0
2015-06-30,21.67,21.765,21.595,21.75,6907656,18.8429585460079,18.9255649632608,18.7777429534398,18.9125218447472,7944023.50111381,0.0,1.0
2015-07-01,21.95,21.98,21.85,21.94,3693853,19.0864300915954,19.1125163286227,18.9994759681713,19.077734679253,4248048.11381166,0.0,1.0
2015-07-02,22.1,22.13,22.02,22.05,3226310,19.2168612767316,19.2429475137589,19.1472979779923,19.1733842150196,3710358.83400658,0.0,1.0
2015-07-06,22.23,22.34,22.115,22.15,5389235,19.329901637183,19.4255511729495,19.2299043952452,19.2603383384437,6197791.1889395,0.0,1.0
2015-07-07,22.09,22.1773,21.92,22.05,6034133,19.2081658643892,19.2840768141385,19.0603438545682,19.1733842150196,6939444.34419526,0.0,1.0
2015-07-08,21.47,21.755,21.45,21.69,8381474,18.6690502991596,18.9168695509184,18.6516594744748,18.8603493706927,9638960.94854384,0.0,1.0
2015-07-09,21.53,21.72,21.51,21.7,3852249,18.7212227732141,18.8864356077199,18.7038319485293,18.8690447830351,4430208.53790956,0.0,1.0
2015-07-10,21.85,21.85,21.65,21.78,6481552,18.9994759681713,18.9994759681713,18.8255677213231,18.9386080817744,7453990.38569542,0.0,1.0
2015-07-13,22.01,22.07,21.9302,21.94,3532852,19.1386025656499,19.1907750397044,19.0692131751575,19.077734679253,4062891.85708683,0.0,1.0
2015-07-14,22.09,22.13,21.97,22.0,2996042,19.2081658643892,19.2429475137589,19.1038209162803,19.1299071533075,3445543.33023012,0.0,1.0
2015-07-15,22.03,22.16,22.01,22.08,3495012,19.1559933903347,19.2690337507861,19.1386025656499,19.1994704520468,4019374.65685536,0.0,1.0
2015-07-16,22.42,22.44,22.31,22.38,4560934,19.4951144716888,19.5125052963736,19.3994649359223,19.4603328223192,5245218.76639906,0.0,1.0
2015-07-17,22.38,22.46,22.34,22.42,4360621,19.4603328223192,19.5298961210585,19.4255511729495,19.4951144716888,5014852.46275298,0.0,1.0
2015-07-20,22.24,22.32,22.155,22.29,2847635,19.3385970495254,19.4081603482647,19.2646860446149,19.3820741112375,3274870.57296921,0.0,1.0
2015-07-21,22.09,22.24,22.09,22.23,2643261,19.2081658643892,19.3385970495254,19.2081658643892,19.329901637183,3039833.99051395,0.0,1.0
2015-07-22,22.38,22.45,22.34,22.45,2986396,19.4603328223192,19.5212007087161,19.4255511729495,19.5212007087161,3434450.12427258,0.0,1.0
2015-07-23,22.18,22.39,22.18,22.38,4605793,19.2864245754709,19.4690282346616,19.2864245754709,19.4603328223192,5296808.03926332,0.0,1.0
2015-07-24,21.93,22.08,21.87,22.05,4027394,19.0690392669106,19.1994704520468,19.0168667928561,19.1733842150196,4631630.84326214,0.0,1.0
2015-07-27,21.52,21.6,21.45,21.58,7723008,18.7125273608717,18.782090659611,18.6516594744748,18.7646998349262,8881704.16293023,0.0,1.0
2015-07-28,21.57,21.635,21.47,21.56,3063244,18.7560044225838,18.8125246028094,18.6690502991596,18.7473090102413,3522827.76178284,0.0,1.0
2015-07-29,21.73,21.84,21.66,21.66,5289027,18.8951310200624,18.9907805558289,18.8342631336655,18.8342631336655,6082548.81048295,0.0,1.0
2015-07-30,21.87,21.9,21.75,21.83,3545402,19.0168667928561,19.0429530298834,18.9125218447472,18.9820851434865,4077324.75515515,0.0,1.0
2015-07-31,22.12,22.215,22.04,22.12,6130773,19.2342521014164,19.3168585186694,19.1646888026771,19.2342521014164,7050583.40947988,0.0,1.0
2015-08-03,21.98,22.1121,21.92,22.08,6066924,19.1125163286227,19.2273827256659,19.0603438545682,19.1994704520468,6977155.03427955,0.0,1.0
2015-08-04,22.14,22.265,22.07,22.16,5349656,19.2516429261013,19.3603355803814,19.1907750397044,19.2690337507861,6152274.08354939,0.0,1.0
2015-08-05,22.29,22.405,22.25,22.37,6218122,19.3820741112375,19.4820713531752,19.3472924618678,19.4516374099768,7151037.53006703,0.0,1.0
2015-08-06,22.19,22.35,22.16,22.3,5719177,19.2951199878133,19.4342465852919,19.2690337507861,19.3907695235799,6577234.95423479,0.0,1.0
2015-08-07,22.27,22.2768,22.16,22.23,4734285,19.3646832865526,19.3705961669455,19.2690337507861,19.329901637183,5444577.91484849,0.0,1.0
2015-08-10,22.23,22.26,22.11,22.13,4037021,19.329901637183,19.3559878742102,19.225556689074,19.2429475137589,4642702.19861701,0.0,1.0
2015-08-11,21.76,21.83,21.68,21.8,3821224,18.9212172570896,18.9820851434865,18.8516539583503,18.9559989064592,4394528.80384028,0.0,1.0
2015-08-12,21.19,21.4,21.08,21.31,7952104,18.4255787535721,18.6081824127627,18.3299292178055,18.529923701681,9145171.82953249,0.0,1.0
2015-08-13,21.16,21.2451,21.05,21.13,4317922,18.3994925165448,18.4734904755788,18.3038429807783,18.3734062795176,4965747.25840089,0.0,1.0
2015-08-14,21.61,21.62,21.51,21.54,5522933,18.7907860719534,18.7994814842958,18.7038319485293,18.7299181855565,6351548.12965166,0.0,1.0
2015-08-17,21.37,21.43,21.29,21.33,2835118,18.5820961757355,18.63426864979,18.5125328769962,18.5473145263659,3260475.62594762,0.0,1.0
2015-08-18,21.3,21.35,21.28,21.32,1739075,18.5212282893386,18.5647053510507,18.5038374646538,18.5386191140234,1999991.41100824,0.0,1.0
2015-08-19,21.34,21.51,21.23,21.42,5189521,18.5560099387083,18.7038319485293,18.4603604029417,18.6255732374476,5968113.75429286,0.0,1.0
2015-08-20,20.72,20.94,20.71,20.9,7129164,18.0168943734787,18.2081934450118,18.0081989611363,18.1734117956421,8198764.72703542,0.0,1.0
2015-08-21,20.01,20.51,20.01,20.46,12825280,17.3995200971674,17.834290714288,17.3995200971674,17.790813652576,14749478.7998078,0.0,1.0
2015-08-24,17.76,18.87,17.76,18.21,12244186,15.4430523201246,16.4082430901324,15.4430523201246,15.8343458755332,14081202.268325,0.0,1.0
2015-08-25,18.96,19.65,18.93,19.56,6044266,16.4865018012141,17.0864852528406,16.4604155641869,17.0082265417588,6951097.61559973,0.0,1.0
2015-08-26,19.5,19.54,19.085,19.28,7875666,16.9560540677044,16.990835717074,16.5951944554943,16.7647549961713,9057265.70502684,0.0,1.0
2015-08-27,20.03,20.06,19.73,19.81,9844932,17.4169109218522,17.4429971588795,17.1560485515799,17.2256118503192,11321984.0673692,0.0,1.0
2015-08-28,19.8,19.94,19.73,19.88,6108159,17.2169164379767,17.3386522107705,17.1560485515799,17.286479736716,7024576.59219567,0.0,1.0
2015-08-31,19.65,19.72,19.54,19.67,3777035,17.0864852528406,17.1473531392374,16.990835717074,17.1038760775254,4343710.05222746,0.0,1.0
2015-09-01,19.0,19.27,18.95,19.2,8973013,16.5212834505837,16.7560595838289,16.4778063888717,16.695191697432,10319249.5613273,0.0,1.0
2015-09-02,19.25,19.29,19.11,19.26,4273096,16.7386687591441,16.7734504085137,16.6169329863503,16.7473641714865,4914195.93658331,0.0,1.0
2015-09-03,19.48,19.635,19.42,19.5,6481166,16.9386632430195,17.0734421343269,16.8864907689651,16.9560540677044,7453546.47345206,0.0,1.0
2015-09-04,18.7,18.85,18.61,18.73,7271645,16.2604210803114,16.3908522654476,16.1821623692297,16.2865073173386,8362622.39633193,0.0,1.0
2015-09-08,19.11,19.11,18.91,19.04,4831977,16.6169329863503,16.6169329863503,16.443024739502,16.5560650999534,5556926.81350105,0.0,1.0
2015-09-09,19.01,19.395,18.98,19.36,5409126,16.5299788629262,16.864752238109,16.5038926258989,16.8343182949106,6220666.46985398,0.0,1.0
2015-09-10,19.24,19.32,19.12,19.17,2895318,16.7299733468016,16.7995366455409,16.6256283986927,16.6691054604048,3329707.53540679,0.0,1.0
2015-09-11,19.43,19.44,19.18,19.18,2649986,16.8951861813075,16.9038815936499,16.6778008727472,16.6778008727472,3047567.95382147,0.0,1.0
2015-09-14,19.47,19.5,19.36,19.43,3323935,16.9299678306771,16.9560540677044,16.8343182949106,16.8951861813075,3822630.680534,0.0,1.0
2015-09-15,19.59,19.65,19.4132,19.49,3184960,17.0343127787861,17.0864852528406,16.8805778885722,16.947358655362,3662805.02244284,0.0,1.0
2015-09-16,19.89,19.95,19.62,19.67,5948575,17.2951751490585,17.3473476231129,17.0603990158133,17.1038760775254,6841049.93041605,0.0,1.0
2015-09-17,19.99,20.35,19.69,19.76,7813081,17.3821292724826,17.6951641168094,17.1212669022102,17.1821347886071,8985290.96991885,0.0,1.0
2015-09-18,19.7,19.98,19.655,19.87,6384455,17.1299623145526,17.3734338601402,17.0908329590118,17.2777843243736,7342325.75591541,0.0,1.0
2015-09-21,19.84,19.93,19.78,19.88,3130161,17.3523474852098,17.431062771181,17.2998706278957,17.3873320567526,3578904.48499448,0.11575,1.0
2015-09-22,19.3,19.345,19.2,19.3,4882389,16.8800557693825,16.9194134123681,16.7925943405256,16.8800557693825,5582333.90857139,0.0,1.0
2015-09-23,19.24,19.45,19.235,19.36,3569196,16.8275789120684,17.0112479126679,16.8232058406255,16.9325326266967,4080880.04809476,0.0,1.0
2015-09-24,19.33,19.375,19.02,19.18,4495017,16.9062941980396,16.9456518410252,16.6351637685832,16.7751020547542,5139427.81263533,0.0,1.0
2015-09-25,19.3,19.5,19.24,19.49,3100347,16.8800557693825,17.0549786270963,16.8275789120684,17.0462324842107,3544816.31562696,0.0,1.0
2015-09-28,18.96,19.17,18.89,19.12,4764059,16.5826869112691,16.7663559118686,16.5214639110692,16.7226251974401,5447039.98352744,0.0,1.0
2015-09-29,19.25,19.33,19.15,19.17,5561070,16.8363250549541,16.9062941980396,16.7488636260972,16.7663559118686,6358311.39815754,0.0,1.0
2015-09-30,19.92,19.94,19.712,19.75,5631324,17.4223166282953,17.4398089140667,17.240396856273,17.2736321992386,6438637.09248728,0.0,1.0
2015-10-01,19.71,19.77,19.55,19.69,5921177,17.2386476276958,17.29112448501,17.0987093415248,17.2211553419245,6770043.75230098,0.0,1.0
2015-10-02,20.09,20.1,19.55,19.6,5689866,17.5710010573521,17.5797472002378,17.0987093415248,17.1424400559533,6505571.7410119,0.0,1.0
2015-10-05,20.7,20.705,20.43,20.43,6565167,18.1045157733792,18.108888844822,17.8683699154656,17.8683699154656,7506356.90018427,0.0,1.0
2015-10-06,20.46,20.55,20.3901,20.45,3309764,17.8946083441226,17.9733236300938,17.8334728053517,17.8858622012369,3784255.57786749,0.0,1.0
2015-10-07,20.75,20.77,20.61,20.68,4609031,18.1482464878077,18.165738773579,18.025800487408,18.0870234876078,5269786.99094983,0.0,1.0
2015-10-08,20.75,20.775,20.46,20.47,2774229,18.1482464878077,18.1701118450219,17.8946083441226,17.9033544870083,3171945.6636581,0.0,1.0
2015-10-09,20.76,20.82,20.68,20.74,2935587,18.1569926306933,18.2094694880075,18.0870234876078,18.139500344922,3356436.13232402,0.0,1.0
2015-10-12,20.55,20.67,20.53,20.63,2744442,17.9733236300938,18.0782773447221,17.9558313443225,18.0432927731794,3137888.36504168,0.0,1.0
2015-10-13,20.32,20.5,20.31,20.38,3472331,17.772162343723,17.9295929156654,17.7634162008373,17.8246392010371,3970128.37016541,0.0,1.0
2015-10-14,20.35,20.51,20.305,20.41,2733388,17.79840077238,17.9383390585511,17.7590431293944,17.8508776296942,3125249.65087422,0.0,1.0
2015-10-15,20.76,20.77,20.56,20.63,3568945,18.1569926306933,18.165738773579,17.9820697729795,18.0432927731794,4080593.06444577,0.0,1.0
2015-10-16,20.97,21.0,20.815,20.86,4775023,18.3406616312928,18.3669000599499,18.2050964165646,18.2444540595502,5459575.7951913,0.0,1.0
2015-10-19,20.88,20.93,20.81,20.87,2513024,18.2619463453216,18.3056770597501,18.2007233451218,18.2532002024359,2873294.01410942,0.0,1.0
2015-10-20,20.91,20.92,20.83,20.83,1660276,18.2881847739787,18.2969309168644,18.2182156308932,18.2182156308932,1898295.07898433,0.0,1.0
2015-10-21,20.7,20.85,20.7,20.81,2481920,18.1045157733792,18.2357079166646,18.1045157733792,18.2007233451218,2837730.9088566,0.0,1.0
2015-10-22,21.14,21.14,20.86,20.9,2526805,18.4893460603496,18.4893460603496,18.2444540595502,18.279438631093,2889050.67413671,0.0,1.0
2015-10-23,21.13,21.195,21.045,21.13,3258765,18.4805999174639,18.5374498462209,18.4062577029355,18.4805999174639,3725945.30250776,0.0,1.0
2015-10-26,20.82,20.94,20.8,20.89,2703249,18.2094694880075,18.3144232026358,18.1919772022361,18.2706924882073,3090789.88913248,0.0,1.0
2015-10-27,20.64,20.725,20.6,20.71,3029851,18.0520389160651,18.1263811305934,18.0170543445223,18.1132619162649,3464213.92789859,0.0,1.0
2015-10-28,20.43,20.76,20.3,20.68,6505953,17.8683699154656,18.1569926306933,17.7546700579516,18.0870234876078,7438653.91296588,0.0,1.0
2015-10-29,20.24,20.35,20.23,20.25,3094618,17.7021932006374,17.79840077238,17.6934470577517,17.7109393435231,3538265.99959064,0.0,1.0
2015-10-30,20.1,20.26,20.1,20.25,2214770,17.5797472002378,17.7196854864088,17.5797472002378,17.7109393435231,2532281.97726289,0.0,1.0
2015-11-02,20.32,20.35,20.18,20.22,5029885,17.772162343723,17.79840077238,17.6497163433233,17.6847009148661,5750975.10495671,0.0,1.0
2015-11-03,20.4,20.47,20.19,20.22,3094697,17.8421314868085,17.9033544870083,17.658462486209,17.6847009148661,3538356.32512159,0.0,1.0
2015-11-04,20.14,20.4,20.121,20.39,3626424,17.6147317717805,17.8421314868085,17.5981141002977,17.8333853439228,4146312.32006648,0.0,1.0
2015-11-05,19.95,20.07,19.9,20.03,4269701,17.4485550569524,17.5535087715807,17.404824342524,17.5185242000379,4881810.25144886,0.0,1.0
2015-11-06,19.91,19.94,19.61,19.75,4869619,17.4135704854097,17.4398089140667,17.1511861988389,17.2736321992386,5567733.18666812,0.0,1.0
2015-11-09,19.51,19.67,19.44,19.62,8400007,17.063724769982,17.2036630561531,17.0025017697822,17.1599323417246,9604241.67519979,0.0,1.0
2015-11-10,19.39,19.47,19.33,19.4,4554060,16.9587710553538,17.0287401984393,16.9062941980396,16.9675171982394,5206935.2850968,0.0,1.0
2015-11-11,19.41,19.57,19.4,19.56,1917776,16.9762633411251,17.1162016272962,16.9675171982394,17.1074554844105,2192710.57546713,0.0,1.0
2015-11-12,19.33,19.48,19.28,19.35,3092577,16.9062941980396,17.037486341325,16.8625634836112,16.923786483811,3535932.39948065,0.0,1.0
2015-11-13,19.26,19.37,19.21,19.3,3878853,16.8450711978398,16.9412787695824,16.8013404834113,16.8800557693825,4434929.83215057,0.0,1.0
2015-11-16,19.76,19.78,19.42,19.46,4500196,17.2823783421243,17.2998706278957,16.9850094840108,17.0199940555536,5145349.28003837,0.0,1.0
2015-11-17,19.52,19.64,19.45,19.64,5251671,17.0724709128677,17.177424627496,17.0112479126679,17.177424627496,6004556.6012788,0.0,1.0
2015-11-18,19.49,19.5,19.26,19.29,3904991,17.0462324842107,17.0549786270963,16.8450711978398,16.8713096264968,4464815.00592558,0.0,1.0
2015-11-19,19.56,19.6,19.51,19.54,3110414,17.1074554844105,17.1424400559533,17.063724769982,17.0899631986391,3556326.53233798,0.0,1.0
2015-11-20,19.67,19.78,19.59,19.64,4068999,17.2036630561531,17.2998706278957,17.1336939130676,17.177424627496,4652335.38164267,0.0,1.0
2015-11-23,19.45,20.08,19.41,19.63,3659372,17.0112479126679,17.5622549144664,16.9762633411251,17.1686784846103,4183983.78328245,0.0,1.0
2015-11-24,19.58,19.655,19.43,19.45,3080433,17.1249477701819,17.1905438418245,16.9937556268965,17.0112479126679,3522047.42165817,0.0,1.0
2015-11-25,19.56,19.6,19.46,19.54,2696620,17.1074554844105,17.1424400559533,17.0199940555536,17.0899631986391,3083210.54805992,0.0,1.0
2015-11-27,19.6,19.69,19.56,19.59,2185167,17.1424400559533,17.2211553419245,17.1074554844105,17.1336939130676,2498435.05709831,0.0,1.0
2015-11-30,19.85,19.88,19.74,19.74,5275729,17.3610936280955,17.3873320567526,17.2648860563529,17.2648860563529,6032063.58385892,0.0,1.0
2015-12-01,19.9,19.93,19.82,19.87,3164803,17.404824342524,17.431062771181,17.3348551994384,17.3785859138669,3618512.8020009,0.0,1.0
2015-12-02,19.59,19.76,19.5449,19.76,3335933,17.1336939130676,17.2823783421243,17.0942488086531,17.2823783421243,3814176.19583818,0.0,1.0
2015-12-03,19.36,19.55,19.28,19.53,5007886,16.9325326266967,17.0987093415248,16.8625634836112,17.0812170557534,5725822.3029873,0.0,1.0
2015-12-04,19.56,19.59,19.28,19.34,4244943,17.1074554844105,17.1336939130676,16.8625634836112,16.9150403409253,4853502.91606275,0.0,1.0
2015-12-07,19.23,19.35,19.19,19.25,3511494,16.8188327691827,16.923786483811,16.7838481976399,16.8363250549541,4014905.82293728,0.0,1.0
2015-12-08,19.02,19.04,18.9,18.98,4952106,16.6351637685832,16.6526560543546,16.5302100539549,16.6001791970404,5662045.6179628,0.0,1.0
2015-12-09,18.78,18.95,18.73,18.82,5699746,16.4252563393266,16.5739407683834,16.3815256248982,16.4602409108694,6516868.14918765,0.0,1.0
2015-12-10,18.95,19.085,18.93,19.0,3559928,16.5739407683834,16.6920136973402,16.556448482612,16.6176714828118,4070283.37694367,0.0,1.0
2015-12-11,18.51,18.67,18.46,18.63,5867348,16.189110481413,16.329048767584,16.1453797669845,16.2940641960413,6708497.76488281,0.0,1.0
2015-12-14,18.82,18.85,18.64,18.69,6539817,16.4602409108694,16.4864793395265,16.302810338927,16.3465410533554,7477372.69499655,0.0,1.0
2015-12-15,19.02,19.13,18.99,19.02,4689091,16.6351637685832,16.7313713403258,16.6089253399261,16.6351637685832,5361324.48473009,0.0,1.0
2015-12-16,19.42,19.49,19.16,19.19,7268170,16.9850094840108,17.0462324842107,16.7576097689829,16.7838481976399,8310143.21969455,0.0,1.0
2015-12-17,19.46,19.675,19.45,19.65,6328763,17.0199940555536,17.2080361275959,17.0112479126679,17.1861707703817,7236061.75055119,0.0,1.0
2015-12-18,19.44,19.515,19.36,19.44,6666004,17.0025017697822,17.0680978414249,16.9325326266967,17.0025017697822,7621650.00860694,0.0,1.0
2015-12-21,19.65,19.73,19.57,19.65,4207854,17.2067504445917,17.2768033726104,17.136697516573,17.2067504445917,4805342.61052113,0.02353,1.0
2015-12-22,19.6,19.6473,19.51,19.53,3713474,17.16296736458,17.2043861582711,17.084157820559,17.1016710525637,4240763.78250348,0.0,1.0
2015-12-23,19.88,19.91,19.77,19.82,3622963,17.4081526126455,17.4344224606525,17.3118298366198,17.3556129166315,4137400.79390621,0.0,1.0
2015-12-24,19.9,19.91,19.82,19.82,840279,17.4256658446501,17.4344224606525,17.3556129166315,17.3556129166315,959593.294688003,0.0,1.0
2015-12-28,19.9,19.915,19.8325,19.86,2094420,17.4256658446501,17.4388007686537,17.3665586866344,17.3906393806408,2391814.37148905,0.0,1.0
2015-12-29,19.88,19.9561,19.87,19.93,2859476,17.4081526126455,17.4747904604233,17.3993959966431,17.4519356926572,3265503.47672768,0.0,1.0
2015-12-30,19.7,19.87,19.7,19.75,2743120,17.2505335246034,17.3993959966431,17.2505335246034,17.2943166046151,3132625.66186297,0.0,1.0
2015-12-31,19.86,19.95,19.85,19.91,2411337,17.3906393806408,17.4694489246618,17.3818827646385,17.4344224606525,2753731.57776534,0.0,1.0
2016-01-04,19.5,19.555,19.42,19.49,6315775,17.0754012045567,17.1235625925695,17.005348276538,17.0666445885543,7212575.038479,0.0,1.0
2016-01-05,19.74,19.82,19.67,19.68,5961518,17.2855599886128,17.3556129166315,17.2242636765964,17.2330202925987,6808015.78875803,0.0,1.0
2016-01-06,19.47,19.54,19.39,19.46,3815953,17.0491313565497,17.110427668566,16.979078428531,17.0403747405473,4357794.15128136,0.0,1.0
2016-01-07,18.79,19.12,18.77,18.95,7463976,16.4536814683908,16.7426497964679,16.4361682363861,16.5937873244282,8523813.30642816,0.0,1.0
2016-01-08,18.84,19.085,18.8,19.05,7147223,16.4974645484025,16.7120016404597,16.4624380843931,16.6813534844515,8162083.3871129,0.0,1.0
2016-01-11,19.07,19.13,18.91,19.07,5818876,16.6988667164562,16.7514064124702,16.5587608604188,16.6988667164562,6645119.52841965,0.0,1.0
2016-01-12,18.93,19.06,18.815,18.96,4514251,16.5762740924235,16.6901101004539,16.4755730083966,16.6025439404305,5155246.04344342,0.0,1.0
2016-01-13,18.72,19.06,18.67,19.02,5364911,16.3923851563744,16.6901101004539,16.3486020763627,16.6550836364445,6126694.37436601,0.0,1.0
2016-01-14,18.81,18.88,18.56,18.72,7274148,16.4711947003954,16.5324910124118,16.252279300337,16.3923851563744,8307030.93302123,0.0,1.0
2016-01-15,18.12,18.22,18.005,18.18,8510353,15.8669881962342,15.9545543562576,15.7662871122073,15.9195278922482,9718769.21144991,0.0,1.0
2016-01-19,18.02,18.23,17.91,18.22,5621613,15.7794220362108,15.9633109722599,15.6830992601851,15.9545543562576,6419846.4321147,0.0,1.0
2016-01-20,17.73,17.87,17.484,17.75,7572583,15.5254801721431,15.6480727961758,15.3100674184856,15.5429934041477,8647841.81238414,0.0,1.0
2016-01-21,17.72,17.88,17.62,17.76,7068290,15.5167235561407,15.6568294121781,15.4291573961174,15.5517500201501,8071942.40116707,0.0,1.0
2016-01-22,18.2,18.22,18.07,18.21,6923913,15.9370411242529,15.9545543562576,15.8232051162225,15.9457977402552,7907064.78182018,0.0,1.0
2016-01-25,17.93,18.17,17.92,18.1,5155726,15.7006124921898,15.9107712762459,15.6918558761875,15.8494749642295,5887806.42958897,0.0,1.0
2016-01-26,18.17,18.18,18.03,18.06,3887885,15.9107712762459,15.9195278922482,15.7881786522132,15.8144485002202,4439940.03957978,0.0,1.0
2016-01-27,17.96,18.25,17.87,18.13,5493136,15.7268823401968,15.9808242042646,15.6480727961758,15.8757448122365,6273126.51203859,0.0,1.0
2016-01-28,18.06,18.16,17.96,18.1,6073215,15.8144485002202,15.9020146602436,15.7268823401968,15.8494749642295,6935573.05513833,0.0,1.0
2016-01-29,18.59,18.6,18.37,18.39,6414449,16.278549148344,16.2873057643464,16.0859035962926,16.1034168282973,7325260.12136227,0.0,1.0
2016-02-01,18.42,18.485,18.315,18.38,3725564,16.1296866763043,16.1866046803195,16.0377422082798,16.094660212295,4254570.48591124,0.0,1.0
2016-02-02,17.85,18.08,17.82,18.08,4607732,15.6305595641711,15.8319617322249,15.6042897161641,15.8319617322249,5262000.75322522,0.0,1.0
2016-02-03,18.06,18.11,17.63,17.84,6112173,15.8144485002202,15.8582315802319,15.4379140121197,15.6218029481688,6980062.8443327,0.0,1.0
2016-02-04,18.0,18.13,17.89,18.04,5164416,15.7619088042062,15.8757448122365,15.6655860281805,15.7969352682155,5897730.35453631,0.0,1.0
2016-02-05,17.96,18.12,17.885,18.1,3957210,15.7268823401968,15.8669881962342,15.6612077201793,15.8494749642295,4519108.75039399,0.0,1.0
2016-02-08,17.85,17.935,17.675,17.81,5799011,15.6305595641711,15.704990800191,15.4773187841302,15.5955331001618,6622433.82426785,0.0,1.0
2016-02-09,17.54,17.6463,17.37,17.47,5340372,15.3591044680987,15.4521872962035,15.210241996059,15.2978081560823,6098670.99182479,0.0,1.0
2016-02-10,17.28,17.555,17.27,17.48,4863351,15.1314324520379,15.3722393921022,15.1226758360356,15.3065647720847,5553916.03183489,0.0,1.0
2016-02-11,16.67,16.775,16.55,16.66,6850382,14.5972788758954,14.6892233439199,14.4921994838673,14.588522259893,7823092.8456517,0.0,1.0
2016-02-12,16.849,16.85,16.6732,16.76,3520629,14.7540223023372,14.7548979639374,14.6000809930161,14.6760884199164,4020536.01420971,0.0,1.0
2016-02-16,16.92,16.95,16.83,16.87,4057982,14.8161942759538,14.8424641239608,14.7373847319328,14.7724111959421,4634189.73598603,0.0,1.0
2016-02-17,17.23,17.26,17.135,17.17,4355687,15.0876493720262,15.1139192200332,15.004461520004,15.0351096760122,4974166.95997366,0.0,1.0
2016-02-18,17.08,17.2,17.03,17.2,3506213,14.9563001319912,15.0613795240192,14.9125170519795,15.0613795240192,4004073.03353755,0.0,1.0
2016-02-19,17.08,17.17,17.02,17.05,2313630,14.9563001319912,15.0351096760122,14.9037604359772,14.9300302839842,2642150.80275598,0.0,1.0
2016-02-22,17.43,17.43,17.25,17.28,2998286,15.262781692073,15.262781692073,15.1051626040309,15.1314324520379,3424023.61734246,0.0,1.0
2016-02-23,16.97,17.11,16.95,17.11,4073031,14.8599773559655,14.9825699799982,14.8424641239608,14.9825699799982,4651375.59864802,0.0,1.0
2016-02-24,16.94,17.02,16.71,16.81,3481108,14.8337075079585,14.9037604359772,14.6323053399047,14.7198714999281,3975403.28258204,0.0,1.0
2016-02-25,16.83,16.84,16.69,16.79,4662362,14.7373847319328,14.7461413479351,14.6147921079001,14.7023582679234,5324387.86713476,0.0,1.0
2016-02-26,16.7,16.86,16.68,16.84,3389552,14.6235487239024,14.7636545799398,14.6060354918977,14.7461413479351,3870846.91060505,0.0,1.0
2016-02-29,16.88,17.005,16.85,16.88,3179313,14.7811678119444,14.8906255119737,14.7548979639374,14.7811678119444,3630755.30450529,0.0,1.0
2016-03-01,17.73,17.73,17.5,17.55,3951439,15.5254801721431,15.5254801721431,15.3240780040893,15.367861084101,4512518.30495425,0.0,1.0
2016-03-02,18.16,18.18,17.8999,17.93,6552557,15.9020146602436,15.9195278922482,15.6742550780228,15.7006124921898,7482978.58242429,0.0,1.0
2016-03-03,18.35,18.35,18.2,18.25,4654747,16.068390364288,16.068390364288,15.9370411242529,15.9808242042646,5315691.58537709,0.0,1.0
2016-03-04,18.76,18.77,18.46,18.52,7859817,16.4274116203838,16.4361682363861,16.1647131403137,16.2172528363277,8975861.22070734,0.0,1.0
2016-03-07,18.66,18.775,18.51,18.54,4186084,16.3398454603604,16.4405465443873,16.2084962203253,16.2347660683324,4780481.40843782,0.0,1.0
2016-03-08,18.39,18.505,18.34,18.47,3992208,16.1034168282973,16.2041179123242,16.0596337482856,16.173469756316,4559076.24467563,0.0,1.0
2016-03-09,18.64,18.705,18.5801,18.6,4074758,16.3223322283557,16.3792502323709,16.2698800985017,16.2873057643464,4653347.82170719,0.0,1.0
2016-03-10,18.44,18.62,18.31,18.6,6140043,16.147199908309,16.304818996351,16.0333639002786,16.2873057643464,7011890.20777146,0.0,1.0
2016-03-11,18.71,18.72,18.56,18.57,3276724,16.3836285403721,16.3923851563744,16.252279300337,16.2610359163394,3741998.04938983,0.0,1.0
2016-03-14,18.64,18.7,18.56,18.63,2780216,16.3223322283557,16.3748719243697,16.252279300337,16.3135756123534,3174989.05885343,0.0,1.0
2016-03-15,18.42,18.44,18.345,18.43,2741475,16.1296866763043,16.147199908309,16.0640120562868,16.1384432923066,3130747.08228432,0.0,1.0
2016-03-16,18.83,18.89,18.42,18.42,5168386,16.4887079324001,16.5412476284141,16.1296866763043,16.1296866763043,5902264.06938569,0.0,1.0
2016-03-17,18.92,18.94,18.72,18.72,4590941,16.5675174764211,16.5850307084258,16.3923851563744,16.3923851563744,5242825.5375991,0.0,1.0
2016-03-18,19.11,19.165,19.06,19.07,4219738,16.7338931804655,16.7820545684784,16.6901101004539,16.6988667164562,4818914.06323396,0.0,1.0
2016-03-21,19.28,19.33,19.21,19.25,2861134,16.8915472949716,16.935353174886,16.8302190630915,16.865263767023,3265696.30103817,0.01004,1.0
2016-03-22,19.19,19.31,19.18,19.19,3441975,16.8126967111258,16.9178308229202,16.8039355351429,16.8126967111258,3928667.80296408,0.0,1.0
2016-03-23,19.09,19.21,19.035,19.17,3796557,16.7250849512971,16.8302190630915,16.6768984833913,16.7951743591601,4333387.44413248,0.0,1.0
2016-03-24,19.08,19.09,18.93,18.93,2964740,16.7163237753142,16.7250849512971,16.5849061355712,16.5849061355712,3383952.11532906,0.0,1.0
2016-03-28,18.99,19.05,18.96,19.0,2227830,16.6374731914684,16.6900402473656,16.6111896635198,16.6462343674513,2542843.5684389,0.0,1.0
2016-03-29,19.21,19.21,18.93,19.0,3385489,16.8302190630915,16.8302190630915,16.5849061355712,16.6462343674513,3864194.72296838,0.0,1.0
2016-03-30,19.48,19.55,19.45,19.48,3884974,17.066770814629,17.1280990465091,17.0404872866804,17.066770814629,4434306.54468803,0.0,1.0
2016-03-31,19.51,19.59,19.47,19.5,3028627,17.0930543425776,17.1631437504406,17.0580096386461,17.0842931665947,3456872.69143085,0.0,1.0
2016-04-01,19.5,19.56,19.145,19.2,3392787,17.0842931665947,17.136860222492,16.7732714192029,16.8214578871087,3872524.65494814,0.0,1.0
2016-04-04,19.4,19.55,19.4,19.55,2103237,16.996681406766,17.1280990465091,16.996681406766,17.1280990465091,2400633.20735996,0.0,1.0
2016-04-05,18.96,19.085,18.93,19.01,3420113,16.6111896635198,16.7207043633057,16.5849061355712,16.6549955434342,3903714.53180192,0.0,1.0
2016-04-06,19.15,19.16,18.9,18.96,3014739,16.7776520071943,16.7864131831772,16.5586226076226,16.6111896635198,3441020.9381649,0.0,1.0
2016-04-07,18.72,18.93,18.69,18.91,3446587,16.4009214399309,16.5849061355712,16.3746379119823,16.5673837836055,3933931.93646514,0.0,1.0
2016-04-08,18.93,19.01,18.86,19.0,3903169,16.5849061355712,16.6549955434342,16.5235779036911,16.6462343674513,4455074.30467319,0.0,1.0
2016-04-11,19.28,19.34,19.25,19.28,3105444,16.8915472949716,16.9441143508688,16.865263767023,16.8915472949716,3544551.56028385,0.0,1.0
2016-04-12,19.54,19.6,19.35,19.36,4662691,17.1193378705262,17.1719049264234,16.9528755268517,16.9616367028346,5321992.17218905,0.0,1.0
2016-04-13,19.79,19.8,19.67,19.69,4973347,17.3383672700979,17.3471284460808,17.2332331583035,17.2507555102693,5676574.70837762,0.0,1.0
2016-04-14,19.81,19.85,19.74,19.8,2046243,17.3558896220637,17.3909343259952,17.2945613901836,17.3471284460808,2335580.29652761,0.0,1.0
2016-04-15,19.82,19.88,19.77,19.82,5876027,17.3646507980466,17.4172178539438,17.3208449181322,17.3646507980466,6706893.01469289,0.0,1.0
2016-04-18,19.89,19.93,19.77,19.81,3359707,17.4259790299266,17.4610237338581,17.3208449181322,17.3558896220637,3834767.16661018,0.0,1.0
2016-04-19,20.18,20.23,20.05,20.08,3092512,17.6800531334298,17.7238590133442,17.5661578456525,17.5924413736011,3529790.98473408,0.0,1.0
2016-04-20,19.92,20.0463,19.89,19.93,6273174,17.4522625578752,17.5629162105389,17.4259790299266,17.4610237338581,7160196.31641469,0.0,1.0
2016-04-21,19.77,19.89,19.73,19.87,2712211,17.3208449181322,17.4259790299266,17.2858002142007,17.4084566779609,3095715.6953624,0.0,1.0
2016-04-22,19.77,19.89,19.75,19.77,2692240,17.3208449181322,17.4259790299266,17.3033225661665,17.3208449181322,3072920.81024761,0.0,1.0
2016-04-25,19.58,19.67,19.56,19.66,1700003,17.1543825744577,17.2332331583035,17.136860222492,17.2244719823206,1940382.2081922,0.0,1.0
2016-04-26,19.97,19.98,19.87,19.93,2759337,17.4960684377896,17.5048296137725,17.4084566779609,17.4610237338581,3149505.27805329,0.0,1.0
2016-04-27,20.1,20.14,19.89,19.98,3378828,17.6099637255669,17.6450084294984,17.4259790299266,17.5048296137725,3856591.86233296,0.0,1.0
2016-04-28,19.63,19.78,19.63,19.66,4595674,17.198188454372,17.3296060941151,17.198188454372,17.2244719823206,5245499.01632614,0.0,1.0
2016-04-29,19.58,19.64,19.455,19.57,4047598,17.1543825744577,17.2069496303549,17.0448678746718,17.1456213984748,4619925.46196349,0.0,1.0
2016-05-02,19.57,19.58,19.48,19.52,4713425,17.1456213984748,17.1543825744577,17.066770814629,17.1018155185605,5379899.92349915,0.0,1.0
2016-05-03,19.18,19.36,19.17,19.34,4336730,16.8039355351429,16.9616367028346,16.7951743591601,16.9441143508688,4949940.51994812,0.0,1.0
2016-05-04,18.95,19.1308,18.92,19.1,5231961,16.6024284875369,16.7608305493072,16.5761449595883,16.73384612728,5971756.54299168,0.0,1.0
2016-05-05,19.09,19.14,19.025,19.09,2451133,16.7250849512971,16.7688908312115,16.6681373074085,16.7250849512971,2797721.45291083,0.0,1.0
2016-05-06,19.19,19.235,19.12,19.14,2315081,16.8126967111258,16.8521220030487,16.7513684792457,16.7688908312115,2642431.79742848,0.0,1.0
2016-05-09,19.3,19.42,19.29,19.4,3619765,16.9090696469374,17.0142037587318,16.9003084709545,16.996681406766,4131597.18179134,0.0,1.0
2016-05-10,19.46,19.4601,19.37,19.43,3415680,17.0492484626633,17.0493360744231,16.9703978788174,17.0229649347147,3898654.70877282,0.0,1.0
2016-05-11,19.28,19.405,19.26,19.38,4948056,16.8915472949716,17.0010619947575,16.8740249430059,16.9791590548003,5647707.5790682,0.0,1.0
2016-05-12,19.35,19.47,19.29,19.45,3421879,16.9528755268517,17.0580096386461,16.9003084709545,17.0404872866804,3905730.2429387,0.0,1.0
2016-05-13,19.03,19.32,19.0,19.23,4032219,16.6725178953999,16.9265919989031,16.6462343674513,16.8477414150573,4602371.88236405,0.0,1.0
2016-05-16,19.29,19.33,19.245,19.29,2366662,16.9003084709545,16.935353174886,16.8608831790316,16.9003084709545,2701306.31393272,0.0,1.0
2016-05-17,19.18,19.33,19.1412,19.3,2331627,16.8039355351429,16.935353174886,16.7699421723294,16.9090696469374,2661317.38999317,0.0,1.0
2016-05-18,19.12,19.36,19.04,19.21,5889732,16.7513684792457,16.9616367028346,16.6812790713828,16.8302190630915,6722535.89188976,0.0,1.0
2016-05-19,18.81,18.83,18.69,18.76,4833847,16.4797720237768,16.4972943757425,16.3746379119823,16.4359661438624,5517349.50816159,0.0,1.0
2016-05-20,18.83,18.9,18.79,18.9,2677820,16.4972943757425,16.5586226076226,16.462249671811,16.5586226076226,3056461.8325622,0.0,1.0
2016-05-23,18.67,18.76,18.65,18.7,2239606,16.3571155600166,16.4359661438624,16.3395932080509,16.3833990879652,2556284.68641555,0.0,1.0
2016-05-24,18.84,18.86,18.7,18.76,2330973,16.5060555517254,16.5235779036911,16.3833990879652,16.4359661438624,2660570.91486097,0.0,1.0
2016-05-25,19.25,19.3,19.15,19.21,3224453,16.865263767023,16.9090696469374,16.7776520071943,16.8302190630915,3680388.34775701,0.0,1.0
2016-05-26,19.59,19.59,19.48,19.48,3344192,17.1631437504406,17.1631437504406,17.066770814629,17.066770814629,3817058.356708,0.0,1.0
2016-05-27,19.81,19.85,19.76,19.83,3599484,17.3558896220637,17.3909343259952,17.3120837421493,17.3734119740294,4108448.46289829,0.0,1.0
2016-05-31,19.77,19.89,19.76,19.87,4021905,17.3208449181322,17.4259790299266,17.3120837421493,17.4084566779609,4590599.49014163,0.0,1.0
2016-06-01,19.72,19.76,19.64,19.7,2602702,17.2770390382179,17.3120837421493,17.2069496303549,17.2595166862521,2970722.2010939,0.0,1.0
2016-06-02,20.0,20.0076,19.785,19.83,3520748,17.5223519657382,17.5290104594852,17.3339866821065,17.3734119740294,4018579.24881795,0.0,1.0
2016-06-03,20.13,20.14,19.95,20.03,5304983,17.6362472535155,17.6450084294984,17.4785460858238,17.5486354936868,6055103.80155922,0.0,1.0
2016-06-06,20.14,20.195,19.99,19.99,3826934,17.6450084294984,17.6931948974041,17.5135907897553,17.5135907897553,4368059.73020388,0.0,1.0
2016-06-07,20.28,20.31,20.145,20.19,2961600,17.7676648932585,17.7939484212071,17.6493890174898,17.6888143094127,3380368.1215751,0.0,1.0
2016-06-08,20.42,20.45,20.335,20.37,4098230,17.8903213570187,17.9166048849673,17.8158513611643,17.8465154771044,4677716.79054656,0.0,1.0
2016-06-09,20.23,20.27,20.12,20.19,3110734,17.7238590133442,17.7589037172757,17.6274860775326,17.6888143094127,3550589.56249992,0.0,1.0
2016-06-10,19.93,20.12,19.92,20.09,3858540,17.4610237338581,17.6274860775326,17.4522625578752,17.601202549584,4404134.7959962,0.0,1.0
2016-06-13,19.7,19.85,19.69,19.76,3735605,17.2595166862521,17.3909343259952,17.2507555102693,17.3120837421493,4263816.8749313,0.0,1.0
2016-06-14,19.73,19.81,19.63,19.74,5066394,17.2858002142007,17.3558896220637,17.198188454372,17.2945613901836,5782778.48762133,0.0,1.0
2016-06-15,20.07,20.2,19.995,20.07,5392325,17.5836801976183,17.6975754853956,17.5179713777468,17.5836801976183,6154795.8978837,0.0,1.0
2016-06-16,19.95,19.985,19.69,19.78,4572242,17.4785460858238,17.5092102017639,17.2507555102693,17.3296060941151,5218753.748287,0.0,1.0
2016-06-17,19.99,20.03,19.88,20.03,4338729,17.5135907897553,17.5486354936868,17.4172178539438,17.5486354936868,4952222.17711824,0.0,1.0
2016-06-20,19.93,20.05,19.9,20.0,3084428,17.570538433644,17.6763319415234,17.5440900566741,17.6322513132403,3498620.73220775,0.125,1.0
2016-06-21,19.95,20.02,19.81,19.89,4264080,17.5881706849572,17.6498835645536,17.4647449257645,17.5352739310175,4836682.42273526,0.0,1.0
2016-06-22,19.86,19.99,19.83,19.95,3600548,17.5088255540476,17.6234351875837,17.4823771770778,17.5881706849572,4084047.95965709,0.0,1.0
2016-06-23,20.26,20.28,20.03,20.14,5432680,17.8614705803124,17.8791028316257,17.6586996902102,17.755677072433,6162207.9943025,0.0,1.0
2016-06-24,19.22,19.62,19.17,19.31,9033647,16.9445935120239,17.2972385382887,16.9005128837408,17.0239386429335,10246731.2194178,0.0,1.0
2016-06-27,19.29,19.37,19.12,19.37,5236830,17.0063063916203,17.0768353968732,16.8564322554577,17.0768353968732,5940058.25684617,0.0,1.0
2016-06-28,19.7,19.7,19.48,19.55,5354648,17.3677675435417,17.3677675435417,17.1738127790961,17.2355256586924,6073697.45913174,0.0,1.0
2016-06-29,20.1,20.1,19.87,19.94,3839528,17.7204125698065,17.7204125698065,17.5176416797043,17.5793545593006,4355119.41361322,0.0,1.0
2016-06-30,20.19,20.2,19.98,20.15,6209215,17.7997577007161,17.8085738263727,17.6146190619271,17.7644931980896,7043020.07689445,0.0,1.0
2016-07-01,20.45,20.49,20.3239,20.36,3488136,18.0289769677882,18.0642414704147,17.9178056232582,17.9496318368786,3956540.70263927,0.0,1.0
2016-07-05,20.27,20.49,20.24,20.49,5025797,17.8702867059691,18.0642414704147,17.8438383289992,18.0642414704147,5700686.66866839,0.0,1.0
2016-07-06,20.37,20.38,20.15,20.19,3985791,17.9584479625353,17.9672640881919,17.7644931980896,17.7997577007161,4521023.35565851,0.0,1.0
2016-07-07,20.28,20.44,20.2237,20.41,2568888,17.8791028316257,18.0201608421316,17.8294680441789,17.9937124651617,2913851.39011827,0.0,1.0
2016-07-08,20.64,20.64,20.41,20.44,2730172,18.196483355264,18.196483355264,17.9937124651617,18.0201608421316,3096793.42869832,0.0,1.0
2016-07-11,20.83,20.91,20.8,20.8,3074724,18.3639897427398,18.4345187479927,18.3375413657699,18.3375413657699,3487613.62956657,0.0,1.0
2016-07-12,21.05,21.12,20.94,20.94,4390725,18.5579445071854,18.6196573867818,18.4609671249626,18.4609671249626,4980333.95962653,0.0,1.0
2016-07-13,20.94,21.01,20.85,21.01,4640800,18.4609671249626,18.5226800045589,18.381621994053,18.5226800045589,5263990.30680235,0.0,1.0
2016-07-14,21.19,21.23,21.04,21.12,4528139,18.6813702663781,18.7166347690046,18.5491283815288,18.6196573867818,5136200.61279385,0.0,1.0
2016-07-15,20.93,21.01,20.88,20.98,4685528,18.452150999306,18.5226800045589,18.4080703710229,18.4962316275891,5314724.61089704,0.0,1.0
2016-07-18,20.85,20.86,20.69,20.71,1988888,18.381621994053,18.3904381197096,18.2405639835471,18.2581962348603,2255966.0302783,0.0,1.0
2016-07-19,20.83,20.88,20.78,20.88,1655198,18.3639897427398,18.4080703710229,18.3199091144567,18.4080703710229,1877466.4342007,0.0,1.0
2016-07-20,20.91,20.94,20.8,20.87,1887294,18.4345187479927,18.4609671249626,18.3375413657699,18.3992542453663,2140729.46950661,0.0,1.0
2016-07-21,20.74,20.83,20.7,20.8,2696521,18.2846446118302,18.3639897427398,18.2493801092037,18.3375413657699,3058623.60069147,0.0,1.0
2016-07-22,21.04,21.04,20.89,20.97,2535299,18.5491283815288,18.5491283815288,18.4168864966795,18.4874155019325,2875751.88778782,0.0,1.0
2016-07-25,21.05,21.16,21.0,21.16,1733152,18.5579445071854,18.6549218894083,18.5138638789023,18.6549218894083,1965888.49513341,0.0,1.0
2016-07-26,21.06,21.09,20.94,21.02,4527414,18.566760632842,18.5932090098119,18.4609671249626,18.5314961302156,5135378.25609406,0.0,1.0
2016-07-27,21.29,21.33,21.08,21.17,3423876,18.7695315229443,18.8047960255708,18.5843928841553,18.6637380150649,3883651.54190942,0.0,1.0
2016-07-28,21.36,21.37,21.215,21.33,3552763,18.8312444025407,18.8400605281973,18.7034105805197,18.8047960255708,4029846.14600198,0.0,1.0
2016-07-29,21.38,21.42,21.25,21.34,3682220,18.8488766538539,18.8841411564804,18.7342670203178,18.8136121512274,4176687.29260337,0.0,1.0
2016-08-01,21.28,21.41,21.25,21.36,3894360,18.7607153972877,18.8753250308238,18.7342670203178,18.8312444025407,4417314.53439036,0.0,1.0
2016-08-02,21.24,21.36,21.13,21.35,2827577,18.7254508946612,18.8312444025407,18.6284735124384,18.822428276884,3207278.46917283,0.0,1.0
2016-08-03,21.18,21.19,20.94,20.96,2166093,18.6725541407215,18.6813702663781,18.4609671249626,18.4785993762758,2456967.02198595,0.0,1.0
2016-08-04,21.16,21.27,21.15,21.19,3252240,18.6549218894083,18.7518992716311,18.6461057637516,18.6813702663781,3688967.38394131,0.0,1.0
2016-08-05,21.54,21.55,21.42,21.47,4288218,18.9899346643598,18.9987507900164,18.8841411564804,18.9282217847635,4864061.79655563,0.0,1.0
2016-08-08,21.56,21.6,21.54,21.58,2499711,19.0075669156731,19.0428314182995,18.9899346643598,19.0251991669863,2835384.94953611,0.0,1.0
2016-08-09,21.58,21.6,21.52,21.59,1775711,19.0251991669863,19.0428314182995,18.9723024130466,19.0340152926429,2014162.53483932,0.0,1.0
2016-08-10,21.25,21.36,21.21,21.36,2789088,18.7342670203178,18.8312444025407,18.6990025176914,18.8312444025407,3163620.96983683,0.0,1.0
2016-08-11,21.51,21.52,21.31,21.31,3719777,18.96348628739,18.9723024130466,18.7871637742576,18.7871637742576,4219287.63822321,0.0,1.0
2016-08-12,21.55,21.61,21.48,21.61,2389235,18.9987507900164,19.0516475439562,18.9370379104201,19.0516475439562,2710073.66847805,0.0,1.0
2016-08-15,21.61,21.65,21.55,21.55,1534872,19.0516475439562,19.0869120465826,18.9987507900164,18.9987507900164,1740982.44487638,0.0,1.0
2016-08-16,21.4,21.45,21.37,21.45,2311618,18.8665089051671,18.9105895334502,18.8400605281973,18.9105895334502,2622033.86162512,0.0,1.0
2016-08-17,21.4,21.47,21.26,21.41,3523852,18.8665089051671,18.9282217847635,18.7430831459745,18.8753250308238,3997052.82938418,0.0,1.0
2016-08-18,21.62,21.62,21.49,21.55,2169593,19.0604636696128,19.0604636696128,18.9458540360767,18.9987507900164,2460937.01984706,0.0,1.0
2016-08-19,21.59,21.595,21.43,21.53,2844291,19.0340152926429,19.0384233554712,18.892957282137,18.9811185387032,3226236.91038726,0.0,1.0
2016-08-22,21.27,21.38,21.21,21.31,2877865,18.7518992716311,18.8488766538539,18.6990025176914,18.7871637742576,3264319.39844116,0.0,1.0
2016-08-23,21.3,21.45,21.29,21.4,2594759,18.7783476486009,18.9105895334502,18.7695315229443,18.8665089051671,2943196.48002245,0.0,1.0
2016-08-24,21.53,21.55,21.39,21.43,3217476,18.9811185387032,18.9987507900164,18.8576927795105,18.892957282137,3649535.09661463,0.0,1.0
2016-08-25,21.36,21.37,21.29,21.3,1907609,18.8312444025407,18.8400605281973,18.7695315229443,18.7783476486009,2163772.47137754,0.0,1.0
2016-08-26,21.23,21.5,21.0601,21.36,5081603,18.7166347690046,18.9546701617333,18.5668487940986,18.8312444025407,5763986.58313604,0.0,1.0
2016-08-29,21.52,21.52,21.38,21.38,2281812,18.9723024130466,18.9723024130466,18.8488766538539,18.8488766538539,2588225.35983996,0.0,1.0
2016-08-30,21.63,21.78,21.61,21.72,2305760,19.0692797952694,19.2015216801187,19.0516475439562,19.148624926179,2615389.21949073,0.0,1.0
2016-08-31,21.68,21.78,21.66,21.78,3997632,19.1133604235525,19.2015216801187,19.0957281722393,19.2015216801187,4534454.42556518,0.0,1.0
2016-09-01,21.78,21.78,21.595,21.66,2415312,19.2015216801187,19.2015216801187,19.0384233554712,19.0957281722393,2739652.42111347,0.0,1.0
2016-09-02,22.06,22.06,21.94,21.98,7086548,19.4483731985041,19.4483731985041,19.3425796906246,19.3778441932511,8038165.82931596,0.0,1.0
2016-09-06,22.36,22.38,22.2,22.24,4067272,19.7128569682027,19.7304892195159,19.5717989576967,19.6070634603232,4613446.0401501,0.0,1.0
2016-09-07,22.3,22.38,22.25,22.38,2570737,19.659960214263,19.7304892195159,19.6158795859798,19.7304892195159,2915948.68327403,0.0,1.0
2016-09-08,22.21,22.32,22.16,22.32,2173561,19.5806150833534,19.6775924655762,19.5365344550703,19.6775924655762,2465437.86313644,0.0,1.0
2016-09-09,21.68,22.04,21.67,22.04,4787614,19.1133604235525,19.4307409471908,19.1045442978959,19.4307409471908,5430519.2399395,0.0,1.0
2016-09-12,21.87,21.92,21.56,21.58,4762919,19.2808668110283,19.3249474393114,19.0075669156731,19.0251991669863,5402508.06931665,0.0,1.0
2016-09-13,21.38,21.66,21.345,21.62,6652841,18.8488766538539,19.0957281722393,18.8180202140557,19.0604636696128,7546218.44007439,0.0,1.0
2016-09-14,21.65,21.76,21.6,21.64,3476234,19.0869120465826,19.1838894288055,19.0428314182995,19.078095920926,3943040.44134132,0.0,1.0
2016-09-15,21.83,21.89,21.64,21.67,3438617,19.2456023084018,19.2984990623415,19.078095920926,19.1045442978959,3900372.03861528,0.0,1.0
2016-09-16,21.62,21.68,21.5334,21.67,4090035,19.0604636696128,19.1133604235525,18.9841160214264,19.1045442978959,4639265.77195361,0.0,1.0
2016-09-19,21.74,21.865,21.68,21.81,3476974,19.1662571774922,19.2764587482,19.1133604235525,19.2279700570886,3943879.81231766,0.0,1.0
2016-09-20,21.69,21.79,21.675,21.74,2471623,19.1221765492091,19.2103378057753,19.1089523607242,19.1662571774922,2803525.14955821,0.0,1.0
2016-09-21,22.07,22.08,21.65,21.78,5352708,19.4571893241607,19.4660054498173,19.0869120465826,19.2015216801187,6071496.94603158,0.0,1.0
2016-09-22,22.2,22.23,22.105,22.17,3661362,19.5717989576967,19.5982473346666,19.4880457639589,19.5453505807269,4153028.37392142,0.0,1.0
2016-09-23,21.92,22.07,21.92,22.07,3474783,19.3249474393114,19.4571893241607,19.3249474393114,19.4571893241607,3941394.59365661,0.0,1.0
2016-09-26,21.67,21.81,21.66,21.76,3374833,19.1662571774922,19.2900816354917,19.1574125733494,19.2458586147776,3815697.05721589,0.07,1.0
2016-09-27,21.84,21.84,21.69,21.8,2796593,19.3166154479202,19.3166154479202,19.1839463857779,19.2812370313489,3161919.91732051,0.0,1.0
2016-09-28,22.11,22.11,21.84,21.92,3822043,19.5554197597763,19.5554197597763,19.3166154479202,19.3873722810627,4321327.37461457,0.0,1.0
2016-09-29,21.14,21.4,21.13,21.37,7742667,18.6974931579227,18.9274528656361,18.6886485537799,18.9009190532076,8754113.66633627,0.0,1.0
2016-09-30,21.62,21.65,21.51,21.56,4003720,19.1220341567781,19.1485679692066,19.0247435112071,19.0689665319212,4526737.35912752,0.0,1.0
2016-10-03,22.07,22.08,21.8435,21.86,3202274,19.520041343205,19.5288859473479,19.3197110593702,19.3343046562058,3620596.18304046,0.0,1.0
2016-10-04,21.98,22.18,21.93,22.18,3505634,19.4404399059197,19.6173319887761,19.3962168852056,19.6173319887761,3963584.96478965,0.0,1.0
2016-10-05,22.11,22.14,22.02,22.02,2584090,19.5554197597763,19.5819535722048,19.4758183224909,19.4758183224909,2921657.04453554,0.0,1.0
2016-10-06,21.99,22.05,21.8782,21.93,2078817,19.4492845100625,19.5023521349194,19.3504018357457,19.3962168852056,2350378.79189588,0.0,1.0
2016-10-07,21.96,22.04,21.86,22.03,2349121,19.422750697634,19.4935075307766,19.3343046562058,19.4846629266338,2655993.37411483,0.0,1.0
2016-10-10,22.05,22.09,22.0,22.03,1471458,19.5023521349194,19.5377305514907,19.4581291142053,19.4846629266338,1663678.75400554,0.0,1.0
2016-10-11,21.79,21.87,21.72,21.87,3537031,19.2723924272061,19.3431492603486,19.2104801982063,19.3431492603486,3999083.44441972,0.0,1.0
2016-10-12,21.77,21.84,21.71,21.75,2219514,19.2547032189204,19.3166154479202,19.2016355940635,19.2370140106348,2509455.44216543,0.0,1.0
2016-10-13,21.52,21.62,21.34,21.4,3429098,19.0335881153499,19.1220341567781,18.8743852407791,18.9274528656361,3877050.8488879,0.0,1.0
2016-10-14,21.59,21.76,21.58,21.71,2364053,19.0955003443497,19.2458586147776,19.0866557402068,19.2016355940635,2672875.98384939,0.0,1.0
2016-10-17,21.48,21.55,21.45,21.52,3343042,18.9982096987786,19.0601219277784,18.9716758863502,19.0335881153499,3779753.10824244,0.0,1.0
2016-10-18,21.92,21.92,21.79,21.85,2450552,19.3873722810627,19.3873722810627,19.2723924272061,19.325460052063,2770674.59484796,0.0,1.0
2016-10-19,21.99,22.01,21.9,21.91,2553195,19.4492845100625,19.4669737183481,19.3696830727771,19.3785276769199,2886726.14259678,0.0,1.0
2016-10-20,21.93,22.04,21.9,21.98,2185199,19.3962168852056,19.4935075307766,19.3696830727771,19.4404399059197,2470657.77587545,0.0,1.0
2016-10-21,21.9,21.94,21.831,21.85,1615830,19.3696830727771,19.4050614893484,19.3086553041916,19.325460052063,1826910.48000335,0.0,1.0
2016-10-24,22.01,22.01,21.92,21.95,1319811,19.4669737183481,19.4669737183481,19.3873722810627,19.4139060934912,1492221.67401503,0.0,1.0
2016-10-25,21.9,22.01,21.89,21.89,2108940,19.3696830727771,19.4669737183481,19.3608384686343,19.3608384686343,2384436.84527349,0.0,1.0
2016-10-26,21.74,21.79,21.665,21.73,2244304,19.228169406492,19.2723924272061,19.1618348754208,19.2193248023491,2537483.83054742,0.0,1.0
2016-10-27,21.5,21.77,21.49,21.77,2340598,19.0158989070643,19.2547032189204,19.0070543029214,19.2547032189204,2646356.99032378,0.0,1.0
2016-10-28,21.64,21.775,21.55,21.7,3895584,19.1397233650638,19.2591255209918,19.0601219277784,19.1927909899207,4404475.24512688,0.0,1.0
2016-10-31,21.72,21.73,21.62,21.63,1666467,19.2104801982063,19.2193248023491,19.1220341567781,19.1308787609209,1884162.3356911,0.0,1.0
2016-11-01,21.63,21.74,21.51,21.72,4011116,19.1308787609209,19.228169406492,19.0247435112071,19.2104801982063,4535099.51969523,0.0,1.0
2016-11-02,21.24,21.48,21.2,21.4,4576549,18.7859391993509,18.9982096987786,18.7505607827797,18.9274528656361,5174396.64466489,0.0,1.0
2016-11-03,21.18,21.26,21.1,21.19,2810008,18.732871574494,18.8036284076366,18.6621147413514,18.7417161786368,3177087.35701977,0.0,1.0
2016-11-04,20.81,20.989,20.8,20.96,3270766,18.4056212212096,18.5639396353661,18.3967766170668,18.538290283352,3698035.48828692,0.0,1.0
2016-11-07,21.43,21.43,21.13,21.13,5247227,18.9539866780645,18.9539866780645,18.6886485537799,18.6886485537799,5932687.22406228,0.0,1.0
2016-11-08,20.94,21.38,20.93,21.31,10766495,18.5206010750663,18.9097636573504,18.5117564709235,18.8478514283507,12172952.9396061,0.0,1.0
2016-11-09,21.04,21.07,20.74,20.94,9448863,18.6090471164945,18.635580928923,18.3437089922099,18.5206010750663,10683194.9145739,0.0,1.0
2016-11-10,20.75,21.03,20.53,21.03,10172817,18.3525535963527,18.6002025123517,18.1579723052107,18.6002025123517,11501721.0897534,0.0,1.0
2016-11-11,19.98,20.26,19.85,20.13,12271181,17.6715190773555,17.9191679933545,17.5565392234989,17.8041881394978,13874200.3619923,0.0,1.0
2016-11-14,19.91,20.03,19.8,20.03,5350851,17.6096068483558,17.7157420980696,17.5123162027848,17.7157420980696,6049847.92263816,0.0,1.0
2016-11-15,20.06,20.09,19.768,19.8,6975879,17.7422759104981,17.7688097229266,17.4840134695277,17.5123162027848,7887157.96360713,0.0,1.0
2016-11-16,19.77,19.81,19.71,19.73,6005832,17.4857823903563,17.5211608069276,17.4327147654994,17.450403973785,6790390.95816979,0.0,1.0
2016-11-17,19.82,19.92,19.76,19.77,3954995,17.5300054110704,17.6184514524986,17.4769377862135,17.4857823903563,4471647.27345133,0.0,1.0
2016-11-18,19.72,19.88,19.7,19.86,4449292,17.4415593696422,17.5830730359273,17.4238701613566,17.5653838276417,5030515.69991588,0.0,1.0
2016-11-21,19.55,19.59,19.5,19.51,4999043,17.2912010992143,17.3265795157855,17.2469780785002,17.255822682643,5652082.24051254,0.0,1.0
2016-11-22,19.65,19.69,19.56,19.68,3781301,17.3796471406425,17.4150255572137,17.3000457033571,17.4061809530709,4275263.13098973,0.0,1.0
2016-11-23,19.49,19.53,19.43,19.48,3372168,17.2381334743573,17.2735118909286,17.1850658495004,17.2292888702145,3812683.92066737,0.0,1.0
2016-11-25,19.92,19.99,19.89,19.93,3135621,17.6184514524986,17.6803636814984,17.5919176400702,17.6272960566414,3545236.11160741,0.0,1.0
2016-11-28,20.01,20.04,19.94,19.98,3016922,17.698052889784,17.7245867022125,17.6361406607843,17.6715190773555,3411031.12279923,0.0,1.0
2016-11-29,20.09,20.12,19.9717,20.0,2312978,17.7688097229266,17.795343535355,17.664178055917,17.6892082856412,2615128.9109728,0.0,1.0
2016-11-30,20.24,20.33,20.23,20.32,4473692,17.9014787850689,17.9810802223543,17.8926341809261,17.9722356182114,5058103.14148589,0.0,1.0
2016-12-01,20.06,20.17,20.02,20.11,3200335,17.7422759104981,17.8395665560691,17.7068974939268,17.7864989312122,3618403.88594192,0.0,1.0
2016-12-02,19.89,20.06,19.89,19.9,4100065,17.5919176400702,17.7422759104981,17.5919176400702,17.600762244213,4635668.18117928,0.0,1.0
2016-12-05,20.11,20.12,20.0,20.0,4325193,17.7864989312122,17.795343535355,17.6892082856412,17.6892082856412,4890205.29371106,0.0,1.0
2016-12-06,20.34,20.37,20.24,20.27,8027603,17.9899248264971,18.0164586389255,17.9014787850689,17.9280125974973,9076271.66843439,0.0,1.0
2016-12-07,20.5,20.51,20.31,20.31,2659232,18.1314384927822,18.140283096925,17.9633910140686,17.9633910140686,3006615.05824268,0.0,1.0
2016-12-08,20.65,20.75,20.62,20.7,4404290,18.2641075549245,18.3525535963527,18.2375737424961,18.3083305756386,4979634.96034482,0.0,1.0
2016-12-09,20.64,20.685,20.59,20.63,2259632,18.2552629507817,18.2950636694244,18.2110399300676,18.2464183466389,2554814.17089108,0.0,1.0
2016-12-12,20.43,20.56,20.4,20.47,4186834,18.0695262637825,18.1845061176391,18.042992451354,18.1049046803537,4733772.06304768,0.0,1.0
2016-12-13,20.58,20.6,20.47,20.51,2059821,18.2021953259248,18.2198845342104,18.1049046803537,18.140283096925,2328901.29025391,0.0,1.0
2016-12-14,20.09,20.57,20.09,20.4,4382637,17.7688097229266,18.193350721782,17.7688097229266,18.042992451354,4955153.36721712,0.0,1.0
2016-12-15,20.34,20.39,20.26,20.34,2961294,17.9899248264971,18.0341478472112,17.9191679933545,17.9899248264971,3348136.27855099,0.0,1.0
2016-12-16,20.25,20.36,20.2219,20.33,2176647,17.9103233892117,18.0076140347827,17.8854700515704,17.9810802223543,2460988.60373174,0.0,1.0
2016-12-19,20.18,20.3,20.18,20.22,1411137,17.848411160212,17.9545464099258,17.848411160212,17.8837895767832,1595477.84978648,0.0,1.0
2016-12-20,20.12,20.16,20.071,20.09,1586325,17.795343535355,17.8307219519263,17.7520049750552,17.7688097229266,1793551.15772781,0.0,1.0
2016-12-21,20.05,20.14,20.05,20.1,2242079,17.7334313063553,17.8130327436407,17.7334313063553,17.7776543270694,2534968.17245343,0.0,1.0
2016-12-22,19.78,19.84,19.715,19.79,3489452,17.4946269944991,17.5476946193561,17.4371370675708,17.5034715986419,3945289.06399106,0.0,1.0
2016-12-23,19.83,19.85,19.77,19.77,1213318,17.5444663388439,17.5621612116012,17.4913817205721,17.4913817205721,1371378.04452509,0.00635,1.0
2016-12-27,19.84,19.8552,19.8,19.82,1287203,17.5533137752226,17.5667618785181,17.517924029708,17.5356189024653,1454888.11098725,0.0,1.0
2016-12-28,19.77,19.85,19.74,19.85,2841660,17.4913817205721,17.5621612116012,17.4648394114362,17.5621612116012,3211845.6447569,0.0,1.0
2016-12-29,20.14,20.16,20.02,20.06,2735424,17.8187368665818,17.8364317393391,17.7125676300381,17.7479573755527,3091770.18396413,0.0,1.0
2016-12-30,20.2,20.26,20.16,20.25,2505539,17.8718214848536,17.9249061031255,17.8364317393391,17.9160586667468,2831937.85495752,0.0,1.0
2017-01-03,20.38,20.4,20.29,20.3,2767342,18.0310753396691,18.0487702124264,17.9514484122614,17.96029584864,3127846.1709891,0.0,1.0
2017-01-04,20.54,20.54,20.44,20.44,2427712,18.1726343217274,18.1726343217274,18.084159957941,18.084159957941,2743972.26055337,0.0,1.0
2017-01-05,20.79,20.79,20.68,20.73,3580879,18.3938202311934,18.3938202311934,18.2964984310284,18.3407356129216,4047363.37934569,0.0,1.0
2017-01-06,20.51,20.56,20.49,20.56,2453969,18.1460920125915,18.1903291944847,18.1283971398342,18.1903291944847,2773649.7839356,0.0,1.0
2017-01-09,20.49,20.55,20.48,20.54,1570609,18.1283971398342,18.181481758106,18.1195497034556,18.1726343217274,1775213.66956849,0.0,1.0
2017-01-10,20.61,20.675,20.57,20.57,1963420,18.2345663763779,18.292074712839,18.1991766308633,18.1991766308633,2219196.51746817,0.0,1.0
2017-01-11,20.94,20.94,20.73,20.77,4554024,18.526531776873,18.526531776873,18.3407356129216,18.3761253584361,5147280.86770354,0.0,1.0
2017-01-12,21.0,21.04,20.93,21.0,2718318,18.5796163951449,18.6150061406594,18.5176843404944,18.5796163951449,3072435.76971358,0.0,1.0
2017-01-13,20.98,20.99,20.89,20.91,2027209,18.5619215223876,18.5707689587662,18.4822945949798,18.4999894677371,2291295.36878514,0.0,1.0
2017-01-17,20.88,20.98,20.875,20.92,2241425,18.4734471586012,18.5619215223876,18.4690234404118,18.5088369041157,2533417.48284427,0.0,1.0
2017-01-18,20.86,20.94,20.82,20.94,2257774,18.4557522858439,18.526531776873,18.4203625403293,18.526531776873,2551896.28201311,0.0,1.0
2017-01-19,20.86,20.96,20.82,20.91,2136394,18.4557522858439,18.5442266496303,18.4203625403293,18.4999894677371,2414703.99850256,0.0,1.0
2017-01-20,20.69,20.74,20.64,20.71,3043464,18.305345867407,18.3495830493002,18.2611086855138,18.3230407401643,3439938.83623461,0.0,1.0
2017-01-23,20.89,20.93,20.795,20.87,3150914,18.4822945949798,18.5176843404944,18.3982439493827,18.4645997222225,3561386.44591667,0.0,1.0
2017-01-24,21.11,21.14,20.99,20.99,2642236,18.6769381953099,18.7034805044458,18.5707689587662,18.5707689587662,2986442.49805392,0.0,1.0
2017-01-25,21.43,21.43,21.22,21.29,3282205,18.9600561594264,18.9600561594264,18.7742599954749,18.8361920501254,3709780.84445336,0.0,1.0
2017-01-26,21.31,21.375,21.27,21.32,1537111,18.8538869228827,18.9113952593439,18.8184971773681,18.8627343592613,1737351.85449981,0.0,1.0
2017-01-27,21.4,21.47,21.38,21.42,1642505,18.9335138502905,18.995445904941,18.9158189775332,18.9512087230477,1856475.62718321,0.0,1.0
2017-01-30,21.46,21.4761,21.375,21.41,2991112,18.9865984685623,19.0008428411319,18.9113952593439,18.9423612866691,3380766.89335815,0.0,1.0
2017-01-31,21.43,21.43,21.26,21.26,2363486,18.9600561594264,18.9600561594264,18.8096497409895,18.8096497409895,2671379.48084708,0.0,1.0
2017-02-01,21.59,21.745,21.575,21.66,3174297,19.1016151414846,19.2387504053536,19.0883439869167,19.1635471961351,3587815.57069281,0.0,1.0
2017-02-02,21.83,21.9,21.79,21.82,3484821,19.313953614572,19.3758856692225,19.2785638690574,19.3051061781934,3938791.81591303,0.0,1.0
2017-02-03,22.03,22.03,21.93,21.94,3048535,19.4909023421448,19.4909023421448,19.4024279783584,19.4112754147371,3445670.44003822,0.0,1.0
2017-02-06,22.02,22.06,21.99,22.02,1893617,19.4820549057662,19.5174446512807,19.4555125966302,19.4820549057662,2140300.21687592,0.0,1.0
2017-02-07,21.92,21.94,21.8801,21.92,1093753,19.3935805419798,19.4112754147371,19.358279270829,19.3935805419798,1236237.20272298,0.0,1.0
2017-02-08,22.12,22.15,21.99,21.99,1771142,19.5705292695526,19.5970715786885,19.4555125966302,19.4555125966302,2001870.28671482,0.0,1.0
2017-02-09,22.23,22.28,22.21,22.24,6271495,19.6678510697176,19.7120882516108,19.6501561969603,19.6766985060963,7088488.38420667,0.0,1.0
2017-02-10,22.31,22.31,22.19,22.23,1520892,19.7386305607467,19.7386305607467,19.6324613242031,19.6678510697176,1719019.99054976,0.0,1.0
2017-02-13,22.24,22.25,22.16,22.19,1968988,19.6766985060963,19.6855459424749,19.6059190150671,19.6324613242031,2225489.86591591,0.0,1.0
2017-02-14,22.21,22.22,22.07,22.17,2226557,19.6501561969603,19.659003633339,19.5262920876594,19.6147664514458,2516612.61489869,0.0,1.0
2017-02-15,21.99,22.02,21.9,21.92,2242567,19.4555125966302,19.4820549057662,19.3758856692225,19.3935805419798,2534708.25222777,0.0,1.0
2017-02-16,22.12,22.21,22.12,22.17,5347234,19.5705292695526,19.6501561969603,19.5705292695526,19.6147664514458,6043823.0591964,0.0,1.0
2017-02-17,22.16,22.17,22.1,22.1,1634158,19.6059190150671,19.6147664514458,19.5528343967953,19.5528343967953,1847041.25586617,0.0,1.0
2017-02-21,22.57,22.57,22.42,22.43,3337387,19.9686639065914,19.9686639065914,19.8359523609118,19.8447997972904,3772151.45401572,0.0,1.0
2017-02-22,22.67,22.67,22.51,22.55,3052679,20.0571382703778,20.0571382703778,19.9155792883196,19.9509690338341,3450354.28270478,0.0,1.0
2017-02-23,22.81,22.82,22.75,22.78,2297588,20.1810023796788,20.1898498160574,20.1279177614069,20.1544600705428,2596896.88817301,0.0,1.0
2017-02-24,22.64,22.685,22.62,22.63,1198531,20.0305959612419,20.0704094249458,20.0129010884846,20.0217485248632,1354664.72852352,0.0,1.0
2017-02-27,22.74,22.79,22.71,22.75,1288556,20.1190703250283,20.1633075069215,20.0925280158924,20.1279177614069,1456417.36753355,0.0,1.0
2017-02-28,22.66,22.82,22.64,22.82,3860523,20.0482908339992,20.1898498160574,20.0305959612419,20.1898498160574,4363436.85874941,0.0,1.0
2017-03-01,23.02,23.02,22.81,22.85,4048262,20.3667985436302,20.3667985436302,20.1810023796788,20.2163921251933,4575632.78982527,0.0,1.0
2017-03-02,22.51,22.625,22.51,22.59,2903407,19.9155792883196,20.0173248066739,19.9155792883196,19.9863587793487,3281636.482868,0.0,1.0
2017-03-03,22.8,22.81,22.69,22.78,3005958,20.1721549433001,20.1810023796788,20.0748331431351,20.1544600705428,3397546.89534363,0.0,1.0
2017-03-06,22.9,22.935,22.84,22.92,1957432,20.2606293070865,20.2915953344118,20.2075446888147,20.2783241798438,2212428.45523666,0.0,1.0
2017-03-07,22.91,22.95,22.85,22.9,1615261,20.2694767434652,20.3048664889797,20.2163921251933,20.2606293070865,1825682.5264091,0.0,1.0
2017-03-08,22.67,22.75,22.67,22.74,1679614,20.0571382703778,20.1279177614069,20.0571382703778,20.1190703250283,1898418.85052143,0.0,1.0
2017-03-09,22.81,22.815,22.7,22.72,2987989,20.1810023796788,20.1854260978681,20.0836805795137,20.101375452271,3377237.05729451,0.0,1.0
2017-03-10,22.9,22.91,22.76,22.78,1867003,20.2606293070865,20.2694767434652,20.1367651977856,20.1544600705428,2110219.18677748,0.0,1.0
2017-03-13,23.58,23.58,23.4,23.49,6875117,20.8622549808341,20.8622549808341,20.7030011260185,20.7826280534263,7770744.77370415,0.0,1.0
2017-03-14,23.44,23.51,23.38,23.41,3129974,20.7383908715331,20.8003229261836,20.6853062532613,20.7118485623972,3537718.57298282,0.0,1.0
2017-03-15,23.92,23.95,23.48,23.53,8729015,21.1630678177079,21.1896101268438,20.7737806170477,20.8180177989409,9866151.76015696,0.0,1.0
2017-03-16,23.86,23.91,23.82,23.91,2958587,21.109983199436,21.1542203813292,21.0745934539214,21.1542203813292,3344004.83188854,0.0,1.0
2017-03-17,23.73,23.86,23.72,23.86,2120839,20.9949665265137,21.109983199436,20.986119090135,21.109983199436,2397122.63443923,0.0,1.0
2017-03-20,23.8858,23.9,23.6821,23.69,2692854,21.1328095852929,21.1453729449506,20.95258730626,20.9595767809991,3043654.55116594,0.0,1.0
2017-03-21,23.46,23.8,23.46,23.77,3773379,20.7560857442904,21.0568985811642,20.7560857442904,21.0303562720282,4264940.53024189,0.0,1.0
2017-03-22,23.55,23.56,23.4027,23.42,2174328,20.8357126716982,20.8445601080768,20.7053899338408,20.7206959987758,2457579.69534462,0.0,1.0
2017-03-23,23.71,23.75,23.62,23.62,3067029,20.9772716537564,21.012661399271,20.8976447263486,20.8976447263486,3466573.67031704,0.0,1.0
2017-03-24,23.78,23.82,23.72,23.75,2441398,21.0392037084069,21.0745934539214,20.986119090135,21.012661399271,2759441.1482789,0.0,1.0
2017-03-27,23.8,23.8,23.62,23.7,2259589,21.123254354004,21.123254354004,20.9634986488056,21.0345011844493,2545924.85129102,0.075,1.0
2017-03-28,23.88,23.91,23.79,23.81,2217693,21.1942568896477,21.2208828405141,21.1143790370485,21.1321296709594,2498719.77657624,0.0,1.0
2017-03-29,24.11,24.11,23.945,23.96,4134335,21.3983891796233,21.3983891796233,21.2519464498582,21.2652594252914,4658239.27274486,0.0,1.0
2017-03-30,24.11,24.12,23.98,24.0,1298698,21.3983891796233,21.4072644965788,21.2830100592023,21.3007606931132,1463269.43197279,0.0,1.0
2017-03-31,24.13,24.26,24.12,24.14,5437094,21.4161398135343,21.5315189339553,21.4072644965788,21.4250151304897,6126084.31595538,0.0,1.0
2017-04-03,24.39,24.39,24.23,24.25,3166389,21.6468980543763,21.6468980543763,21.5048929830889,21.5226436169998,3567634.84153735,0.0,1.0
2017-04-04,24.31,24.335,24.235,24.29,2848923,21.5758955187326,21.5980838111213,21.5093306415666,21.5581448848217,3209939.44700323,0.0,1.0
2017-04-05,24.29,24.48,24.27,24.45,3723210,21.5581448848217,21.7267759069755,21.5403942509108,21.7001499561091,4195016.37933945,0.0,1.0
2017-04-06,24.58,24.59,24.5,24.55,2163676,21.8155290765301,21.8244043934856,21.7445265408864,21.7889031256638,2437857.72480835,0.0,1.0
2017-04-07,24.56,24.62,24.455,24.51,2052525,21.7977784426192,21.851030344352,21.7045876145868,21.7534018578419,2312621.6340211,0.0,1.0
2017-04-10,24.4,24.49,24.375,24.49,1994261,21.6557733713318,21.735651223931,21.6335850789431,21.735651223931,2246974.40103509,0.0,1.0
2017-04-11,24.53,24.62,24.42,24.59,2599142,21.7711524917528,21.851030344352,21.6735240052427,21.8244043934856,2928506.11763213,0.0,1.0
2017-04-12,24.4,24.42,24.29,24.39,2234905,21.6557733713318,21.6735240052427,21.5581448848217,21.6468980543763,2518112.88680134,0.0,1.0
2017-04-13,24.34,24.51,24.31,24.48,2776909,21.602521469599,21.7534018578419,21.5758955187326,21.7267759069755,3128799.8095555,0.0,1.0
2017-04-17,24.54,24.54,24.375,24.44,1818495,21.7800278087083,21.7800278087083,21.6335850789431,21.6912746391537,2048935.27648102,0.0,1.0
2017-04-18,24.18,24.29,24.17,24.26,2243311,21.4605163983116,21.5581448848217,21.4516410813561,21.5315189339553,2527584.097849,0.0,1.0
2017-04-19,24.18,24.35,24.14,24.27,1879281,21.4605163983116,21.6113967865545,21.4250151304897,21.5403942509108,2117424.09812539,0.0,1.0
2017-04-20,24.4,24.41,24.33,24.38,1530353,21.6557733713318,21.6646486882873,21.5936461526436,21.6380227374209,1724279.8287422,0.0,1.0
2017-04-21,24.28,24.37,24.26,24.36,1703808,21.5492695678662,21.6291474204654,21.5315189339553,21.6202721035099,1919715.10262639,0.0,1.0
2017-04-24,24.7,24.7,24.63,24.69,3636973,21.9220328799957,21.9220328799957,21.8599056613075,21.9131575630403,4097851.39871652,0.0,1.0
2017-04-25,24.96,24.9764,24.87,24.92,3500801,22.1527911208378,22.1673466406447,22.0729132682386,22.1172898530159,3944423.63869025,0.0,1.0
2017-04-26,24.88,24.9769,24.88,24.93,3196873,22.0817885851941,22.1677904064925,22.0817885851941,22.1261651699714,3601981.78390905,0.0,1.0
2017-04-27,24.82,24.89,24.8,24.89,1789908,22.0285366834613,22.0906639021495,22.0107860495504,22.0906639021495,2016725.72256486,0.0,1.0
2017-04-28,24.84,24.84,24.74,24.79,2092371,22.0462873173722,22.0462873173722,21.9575341478176,22.0019107325949,2357516.93207068,0.0,1.0
2017-05-01,24.86,24.93,24.83,24.9,1115950,22.0640379512831,22.1261651699714,22.0374120004167,22.099539219105,1257363.54611313,0.0,1.0
2017-05-02,25.05,25.05,24.94,24.96,2798415,22.232668973437,22.232668973437,22.1350404869269,22.1527911208378,3153031.05685395,0.0,1.0
2017-05-03,24.87,24.98,24.87,24.98,2238403,22.0729132682386,22.1705417547487,22.0729132682386,22.1705417547487,2522054.15449641,0.0,1.0
2017-05-04,24.88,24.95,24.83,24.9,1804814,22.0817885851941,22.1439158038823,22.0374120004167,22.099539219105,2033520.61572169,0.0,1.0
2017-05-05,24.83,24.85,24.621,24.71,1380490,22.0374120004167,22.0551626343277,21.8519178760476,21.9309081969512,1555426.14075336,0.0,1.0
2017-05-08,24.74,24.896,24.73,24.84,2104893,21.9575341478176,22.0959890923228,21.9486588308621,22.0462873173722,2371625.72397392,0.0,1.0
2017-05-09,24.86,24.9,24.77,24.79,1914064,22.0640379512831,22.099539219105,21.984160098684,22.0019107325949,2156614.81117208,0.0,1.0
2017-05-10,25.13,25.15,24.97,25.0,1904766,22.3036715090807,22.3214221429916,22.1616664377932,22.1882923886596,2146138.56559498,0.0,1.0
2017-05-11,25.11,25.135,25.0018,25.07,1440929,22.2859208751697,22.3081091675584,22.1898899457116,22.2504196073479,1623523.99044513,0.0,1.0
2017-05-12,25.2,25.2,25.11,25.12,2073451,22.3657987277689,22.3657987277689,22.2859208751697,22.2947961921252,2336199.38353135,0.0,1.0
2017-05-15,25.33,25.345,25.23,25.28,959812,22.4811778481899,22.4944908236231,22.3924246786353,22.4368012634126,1081439.68808812,0.0,1.0
2017-05-16,25.46,25.47,25.39,25.41,2170940,22.596556968611,22.6054322855664,22.5344297499227,22.5521803838337,2446042.22124542,0.0,1.0
2017-05-17,25.07,25.31,25.07,25.28,2667761,22.2504196073479,22.463427214279,22.2504196073479,22.4368012634126,3005820.53957821,0.0,1.0
2017-05-18,24.75,24.8376,24.5292,24.66,3083213,21.966409464773,22.0441572413029,21.7704424663964,21.8865316121739,3473918.75182768,0.0,1.0
2017-05-19,24.89,24.93,24.77,24.79,1563172,22.0906639021495,22.1261651699714,21.984160098684,22.0019107325949,1761257.6630716,0.0,1.0
2017-05-22,24.73,24.75,24.68,24.68,1093929,21.9486588308621,21.966409464773,21.9042822460848,21.9042822460848,1232552.03784756,0.0,1.0
2017-05-23,24.29,24.37,24.28,24.34,2819548,21.5581448848217,21.6291474204654,21.5492695678662,21.602521469599,3176842.03747137,0.0,1.0
2017-05-24,24.35,24.35,24.23,24.28,1236579,21.6113967865545,21.6113967865545,21.5048929830889,21.5492695678662,1393278.69213587,0.0,1.0
2017-05-25,24.54,24.6165,24.49,24.5,2715697,21.7800278087083,21.8479239834176,21.735651223931,21.7445265408864,3059831.0050529,0.0,1.0
2017-05-26,24.87,24.9,24.84,24.89,1797382,22.0729132682386,22.099539219105,22.0462873173722,22.0906639021495,2025146.83027009,0.0,1.0
2017-05-30,24.93,24.95,24.85,24.85,1255148,22.1261651699714,22.1439158038823,22.0551626343277,22.0551626343277,1414200.7618413,0.0,1.0
2017-05-31,24.92,24.985,24.88,24.95,1825047,22.1172898530159,22.1749794132264,22.0817885851941,22.1439158038823,2056317.54804707,0.0,1.0
2017-06-01,25.14,25.14,24.92,24.94,1925519,22.3125468260361,22.3125468260361,22.1172898530159,22.1350404869269,2169521.3924891,0.0,1.0
2017-06-02,25.21,25.21,25.11,25.17,1634599,22.3746740447244,22.3746740447244,22.2859208751697,22.3391727769025,1841735.91568885,0.0,1.0
2017-06-05,25.2,25.245,25.16,25.16,1238365,22.3657987277689,22.4057376540685,22.3302974599471,22.3302974599471,1395291.01463541,0.0,1.0
2017-06-06,25.16,25.205,25.11,25.12,2804480,22.3302974599471,22.3702363862466,22.2859208751697,22.2947961921252,3159864.61562197,0.0,1.0
2017-06-07,25.21,25.26,25.13,25.17,3304268,22.3746740447244,22.4190506295017,22.3036715090807,22.3391727769025,3722985.91315751,0.0,1.0
2017-06-08,25.22,25.255,25.1816,25.22,2069515,22.3835493616798,22.414612971024,22.3494681445709,22.3835493616798,2331764.61233417,0.0,1.0
2017-06-09,25.03,25.2,24.95,25.2,4119759,22.214918339526,22.3657987277689,22.1439158038823,22.3657987277689,4641816.19729511,0.0,1.0
2017-06-12,24.96,25.015,24.91,25.0,1768572,22.1527911208378,22.2016053640928,22.1084145360605,22.1882923886596,1992686.01772157,0.0,1.0
2017-06-13,25.06,25.07,24.94,24.98,1168850,22.2415442903924,22.2504196073479,22.1350404869269,22.1705417547487,1316967.05127858,0.0,1.0
2017-06-14,25.19,25.31,25.125,25.24,1783343,22.3569234108134,22.463427214279,22.2992338506029,22.4012999955908,2009328.8036346,0.0,1.0
2017-06-15,24.92,24.985,24.87,24.93,1806904,22.1172898530159,22.1749794132264,22.0729132682386,22.1261651699714,2035875.46119987,0.0,1.0
2017-06-16,25.02,25.025,24.89,24.94,1081518,22.2060430225706,22.2104806810483,22.0906639021495,22.1350404869269,1218568.31190033,0.0,1.0
2017-06-19,25.12,25.22,25.07,25.14,1525727,22.2947961921252,22.3835493616798,22.2504196073479,22.3125468260361,1719067.62052112,0.0,1.0
2017-06-20,24.97,25.13,24.96,25.13,1204433,22.1616664377932,22.3036715090807,22.1527911208378,22.3036715090807,1357059.14058486,0.0,1.0
2017-06-21,25.03,25.12,25.0,25.12,1015522,22.214918339526,22.2947961921252,22.1882923886596,22.2947961921252,1144209.27736538,0.0,1.0
2017-06-22,24.91,24.97,24.886,24.97,1634745,22.1084145360605,22.1616664377932,22.0871137753673,22.1616664377932,1841900.41685622,0.0,1.0
2017-06-23,24.84,24.85,24.71,24.78,973029,22.0462873173722,22.0551626343277,21.9309081969512,21.9930354156394,1096331.55061688,0.0,1.0
2017-06-26,24.9,24.92,24.84,24.85,1245996,22.14835346236,22.1661433044985,22.0949839359447,22.1038788570139,1400794.89216776,0.055,1.0
2017-06-27,24.47,24.59,24.45,24.55,2735293,21.7658718563835,21.8726109092142,21.7480820142451,21.8370312249373,3075117.78768329,0.0,1.0
2017-06-28,24.6,24.64,24.52,24.52,1402215,21.8815058302834,21.9170855145603,21.8103464617296,21.8103464617296,1576422.08299305,0.0,1.0
2017-06-29,24.34,24.53,24.2201,24.53,5012990,21.6502378824837,21.8192413827989,21.5435877788637,21.8192413827989,5635789.18912102,0.0,1.0
2017-06-30,24.51,24.57,24.42,24.56,1724066,21.8014515406604,21.8548210670758,21.7213972510374,21.8459261460065,1938258.90818277,0.0,1.0
2017-07-03,24.69,24.77,24.65,24.67,1532379,21.9615601199064,22.0327194884602,21.9259804356295,21.943770277768,1722757.27696167,0.0,1.0
2017-07-05,24.92,24.94,24.76,24.86,1815537,22.1661433044985,22.1839331466369,22.0238245673909,22.1127737780832,2041093.9972051,0.0,1.0
2017-07-06,24.81,24.915,24.79,24.87,1599082,22.0682991727371,22.1616958439639,22.0505093305986,22.1216686991524,1797747.26223631,0.0,1.0
2017-07-07,25.02,25.07,24.92,25.0,971003,22.2550925151907,22.2995671205368,22.1661433044985,22.2373026730523,1091637.56760019,0.0,1.0
2017-07-10,25.38,25.47,25.22,25.33,2599182,22.5753096736826,22.6553639633056,22.4329909365751,22.5308350683365,2922096.75585988,0.0,1.0
2017-07-11,25.38,25.4,25.27,25.31,1759394,22.5753096736826,22.5930995158211,22.4774655419212,22.5130452261981,1977975.95538878,0.0,1.0
2017-07-12,25.74,25.76,25.63,25.65,1737814,22.8955268321746,22.913316674313,22.7976827004132,22.8154725425516,1953714.91941998,0.0,1.0
2017-07-13,25.76,25.78,25.6901,25.7,1363128,22.913316674313,22.9311065164515,22.8511411760392,22.8599471478977,1532479.02864123,0.0,1.0
2017-07-14,25.94,25.98,25.88,25.89,2542715,23.073425253559,23.1090049378359,23.0200557271437,23.0289506482129,2858614.46123289,0.0,1.0
2017-07-17,25.89,25.94,25.86,25.93,1409291,23.0289506482129,23.073425253559,23.0022658850052,23.0645303324898,1584377.18449978,0.0,1.0
2017-07-18,25.77,25.8,25.65,25.74,1870063,22.9222115953823,22.9488963585899,22.8154725425516,22.8955268321746,2102394.14767937,0.0,1.0
2017-07-19,26.0,26.05,25.97,26.0,1304961,23.1267947799743,23.1712693853204,23.1001100167667,23.1267947799743,1467085.53099539,0.0,1.0
2017-07-20,25.98,26.0,25.91,25.96,2160080,23.1090049378359,23.1267947799743,23.0467404903514,23.0912150956975,2428442.00998537,0.0,1.0
2017-07-21,26.01,26.06,25.98,26.06,1035280,23.1356897010436,23.1801643063897,23.1090049378359,23.1801643063897,1163900.15374322,0.0,1.0
2017-07-24,26.22,26.25,26.1,26.12,1481803,23.3224830434972,23.3491678067049,23.2157439906665,23.233533832805,1665897.86291357,0.0,1.0
2017-07-25,26.24,26.3,26.22,26.28,1642211,23.3402728856356,23.393642412051,23.3224830434972,23.3758525699125,1846234.48282475,0.0,1.0
2017-07-26,26.44,26.46,26.31,26.34,1618894,23.5181713070201,23.5359611491585,23.4025373331202,23.4292220963279,1820020.6470655,0.0,1.0
2017-07-27,26.21,26.34,26.0825,26.33,2709480,23.313588122428,23.4292220963279,23.2001778787954,23.4203271752586,3046097.85619752,0.0,1.0
2017-07-28,26.36,26.39,26.295,26.35,1318973,23.4470119384663,23.473696701674,23.3891949515164,23.4381170173971,1482838.34081906,0.0,1.0
2017-07-31,26.45,26.48,26.39,26.45,1344261,23.5270662280893,23.5537509912969,23.473696701674,23.5270662280893,1511268.04784311,0.0,1.0
2017-08-01,26.66,26.66,26.5,26.58,2176262,23.7138595705429,23.7138595705429,23.5715408334354,23.6427002019892,2446634.41425076,0.0,1.0
2017-08-02,26.69,26.7266,26.635,26.66,1405280,23.7405443337506,23.7730997448639,23.6916222678699,23.7138595705429,1579867.86961235,0.0,1.0
2017-08-03,26.64,26.67,26.565,26.62,960496,23.6960697284045,23.7227544916121,23.6293578203853,23.678279886266,1079825.20870658,0.0,1.0
2017-08-04,26.8,26.875,26.76,26.79,1182304,23.838388465512,23.9051003735312,23.8028087812351,23.8294935444428,1329189.98471063,0.0,1.0
2017-08-07,26.85,26.895,26.815,26.83,1217285,23.8828630708581,23.9228902156696,23.8517308471158,23.8650732287197,1368516.92165338,0.0,1.0
2017-08-08,26.58,26.67,26.55,26.63,1830566,23.6427002019892,23.7227544916121,23.6160154387815,23.6871748073353,2057990.15612888,0.0,1.0
2017-08-09,26.18,26.23,26.15,26.16,1813966,23.2869033592203,23.3313779645664,23.2602185960127,23.2691135170819,2039327.82076827,0.0,1.0
2017-08-10,25.37,26.0,25.36,25.83,5252434,22.5664147526134,23.1267947799743,22.5575198315442,22.9755811217976,5904981.01009013,0.0,1.0
2017-08-11,25.52,25.7,25.42,25.48,2977628,22.6998385686517,22.8599471478977,22.6108893579595,22.6642588843749,3347559.77802152,0.0,1.0
2017-08-14,25.86,25.94,25.85,25.89,1781154,23.0022658850052,23.073425253559,22.993370963936,23.0289506482129,2002439.35403017,0.0,1.0
2017-08-15,25.8,25.87,25.73,25.87,1092831,22.9488963585899,23.0111608060745,22.8866319111054,23.0111608060745,1228601.12135399,0.0,1.0
2017-08-16,26.1,26.11,26.01,26.01,2182022,23.2157439906665,23.2246389117358,23.1356897010436,23.1356897010436,2453110.01977348,0.0,1.0
2017-08-17,25.91,26.19,25.9,26.18,2445264,23.0467404903514,23.2957982802895,23.0378455692821,23.2869033592203,2749056.43453245,0.0,1.0
2017-08-18,25.97,26.089,25.89,26.0,1516061,23.1001100167667,23.2059595774904,23.0289506482129,23.1267947799743,1704411.97645477,0.0,1.0
2017-08-21,25.7,25.78,25.65,25.68,2598042,22.8599471478977,22.9311065164515,22.8154725425516,22.8421573057593,2920815.12560017,0.0,1.0
2017-08-22,25.81,25.84,25.71,25.71,1290571,22.9577912796591,22.9844760428668,22.8688420689669,22.8688420689669,1450907.75955929,0.0,1.0
2017-08-23,26.0,26.0188,25.91,25.92,2448696,23.1267947799743,23.1435172315845,23.0467404903514,23.0556354114206,2752914.81615641,0.0,1.0
2017-08-24,26.06,26.129,26.02,26.07,1615301,23.1801643063897,23.2415392617673,23.1445846221128,23.1890592274589,1815981.26327329,0.0,1.0
2017-08-25,26.17,26.205,26.05,26.05,898500,23.2780084381511,23.3091406618934,23.1712693853204,23.1712693853204,1010127.00732003,0.0,1.0
2017-08-28,26.33,26.37,26.28,26.35,1050244,23.4203271752586,23.4559068595355,23.3758525699125,23.4381170173971,1180723.23725745,0.0,1.0
2017-08-29,26.03,26.06,25.9,25.96,1249350,23.153479543182,23.1801643063897,23.0378455692821,23.0912150956975,1404565.58330026,0.0,1.0
2017-08-30,26.13,26.1799,26.08,26.17,1540637,23.2424287538742,23.2868144100096,23.1979541485281,23.2780084381511,1732041.22668504,0.0,1.0
2017-08-31,26.28,26.34,26.19,26.21,2336887,23.3758525699125,23.4292220963279,23.2957982802895,23.313588122428,2627214.99360611,0.0,1.0
2017-09-01,26.57,26.59,26.49,26.5,1848806,23.6338052809199,23.6515951230584,23.5626459123662,23.5715408334354,2078496.24028416,0.0,1.0
2017-09-05,26.28,26.425,26.22,26.38,1438696,23.3758525699125,23.5048289254162,23.3224830434972,23.4648017806047,1617435.37554068,0.0,1.0
2017-09-06,26.39,26.43,26.35,26.37,743456,23.473696701674,23.5092763859508,23.4381170173971,23.4559068595355,835820.795051886,0.0,1.0
2017-09-07,26.43,26.49,26.4,26.46,1545353,23.5092763859508,23.5626459123662,23.4825916227432,23.5359611491585,1737343.12870677,0.0,1.0
2017-09-08,26.27,26.43,26.25,26.43,1686178,23.3669576488433,23.5092763859508,23.3491678067049,23.5092763859508,1895663.81407777,0.0,1.0
2017-09-11,26.57,26.575,26.42,26.44,1763619,23.6338052809199,23.6382527414545,23.5003814648816,23.5181713070201,1982725.85700918,0.0,1.0
2017-09-12,26.7,26.72,26.62,26.66,912058,23.7494392548198,23.7672290969582,23.678279886266,23.7138595705429,1025369.41351396,0.0,1.0
2017-09-13,26.54,26.7,26.52,26.7,1296338,23.6071205177123,23.7494392548198,23.5893306755738,23.7494392548198,1457391.23474149,0.0,1.0
2017-09-14,26.56,26.61,26.51,26.54,1782870,23.6249103598507,23.6693849651968,23.5804357545046,23.6071205177123,2004368.54484214,0.0,1.0
2017-09-15,26.7,26.72,26.61,26.68,1501120,23.7494392548198,23.7672290969582,23.6693849651968,23.7316494126814,1687614.75039315,0.0,1.0
2017-09-18,26.72,26.835,26.69,26.82,1380824,23.7672290969582,23.8695206892543,23.7405443337506,23.8561783076505,1552373.52783047,0.0,1.0
2017-09-19,26.77,26.78,26.695,26.7,1451065,23.8117037023043,23.8205986233736,23.7449917942852,23.7494392548198,1631341.06385848,0.0,1.0
2017-09-20,26.32,26.47,26.15,26.46,2810342,23.4114322541894,23.5448560702277,23.2602185960127,23.5359611491585,3159490.65554345,0.0,1.0
2017-09-21,26.13,26.16,26.07,26.13,1281475,23.2424287538742,23.2691135170819,23.1890592274589,23.2424287538742,1440681.69917133,0.0,1.0
2017-09-22,25.65,25.79,25.54,25.79,1782864,22.8154725425516,22.9400014375207,22.7176284107902,22.9400014375207,2004361.79941972,0.0,1.0
2017-09-25,25.07,25.4,25.0,25.34,3341834,22.2995671205368,22.5930995158211,22.2373026730523,22.5397299894058,3757013.66430754,0.0,1.0
2017-09-26,25.12,25.1566,25.02,25.1,1243220,22.4152010944367,22.4478601852032,22.3259686060034,22.39735459675,1393236.94971226,0.08,1.0
2017-09-27,24.72,24.76,24.6,24.67,3654429,22.0582711407036,22.0939641360769,21.9511921545837,22.013654896487,4095401.87006326,0.0,1.0
2017-09-28,24.89,24.9,24.74,24.79,1756970,22.2099663710402,22.2188896198835,22.0761176383903,22.1207338826069,1968980.16725596,0.0,1.0
2017-09-29,25.17,25.2,25.02,25.09,1368771,22.4598173386533,22.4865870851833,22.3259686060034,22.3884313479067,1533937.94573335,0.0,1.0
2017-10-02,25.08,25.2,25.06,25.12,2425805,22.3795080990634,22.4865870851833,22.3616616013767,22.4152010944367,2718522.19140358,0.0,1.0
2017-10-03,25.24,25.29,25.2,25.22,1925059,22.5222800805566,22.5668963247732,22.4865870851833,22.5044335828699,2157352.14135563,0.0,1.0
2017-10-04,25.5,25.58,25.5,25.51,1481339,22.7542845504831,22.8256705412297,22.7542845504831,22.7632077993264,1660089.30828801,0.0,1.0
2017-10-05,25.54,25.63,25.5,25.51,1347749,22.7899775458564,22.8702867854463,22.7542845504831,22.7632077993264,1510379.2617057,0.0,1.0
2017-10-06,25.58,25.6,25.44,25.54,1524761,22.8256705412297,22.8435170389163,22.7007450574231,22.7899775458564,1708750.95693459,0.0,1.0
2017-10-09,25.57,25.63,25.535,25.57,1497861,22.8167472923864,22.8702867854463,22.7855159214347,22.8167472923864,1678604.9860306,0.0,1.0
2017-10-10,25.84,25.89,25.79,25.87,2032448,23.0576750111562,23.1022912553728,23.0130587669396,23.0844447576862,2277699.56401023,0.0,1.0
2017-10-11,25.76,25.765,25.675,25.76,1093363,22.9862890204096,22.9907506448312,22.9104414052413,22.9862890204096,1225296.99574351,0.0,1.0
2017-10-12,26.01,26.08,26.0,26.04,1560172,23.2093702414927,23.271832983396,23.2004469926494,23.2361399880227,1748434.93372572,0.0,1.0
2017-10-13,26.39,26.43,26.3,26.32,2169826,23.5484536975392,23.5841466929125,23.4681444579492,23.4859909556359,2431654.70121649,0.0,1.0
2017-10-16,26.43,26.5,26.405,26.49,1862643,23.5841466929125,23.6466094348158,23.5618385708041,23.6376861859724,2087404.52351386,0.0,1.0
2017-10-17,26.3,26.33,26.22,26.28,1311506,23.4681444579492,23.4949142044792,23.3967584672026,23.4502979602626,1469762.88908587,0.0,1.0
2017-10-18,26.33,26.41,26.3,26.32,1350925,23.4949142044792,23.5663001952258,23.4681444579492,23.4859909556359,1513938.50347488,0.0,1.0
2017-10-19,26.13,26.25,26.12,26.21,3437134,23.3164492276127,23.4235282137326,23.3075259787693,23.3878352183593,3851886.30323862,0.0,1.0
2017-10-20,26.25,26.26,26.1736,26.26,1525356,23.4235282137326,23.4324514625759,23.3553545925696,23.4324514625759,1709417.75443228,0.0,1.0
2017-10-23,26.33,26.38,26.3,26.33,2507259,23.4949142044792,23.5395304486958,23.4681444579492,23.4949142044792,2809805.08783532,0.0,1.0
2017-10-24,26.56,26.62,26.4,26.4,3012180,23.7001489278757,23.7536884209357,23.5573769463825,23.5573769463825,3375653.92704774,0.0,1.0
2017-10-25,26.53,26.63,26.36,26.56,2690583,23.6733791813457,23.762611669779,23.5216839510092,23.7001489278757,3015250.43988006,0.0,1.0
2017-10-26,26.62,26.815,26.61,26.74,1601642,23.7536884209357,23.9276917733805,23.7447651720923,23.8607674070556,1794909.03831265,0.0,1.0
2017-10-27,26.88,26.88,26.58,26.6,1888867,23.9856928908622,23.9856928908622,23.7179954255624,23.735841923249,2116792.92280703,0.0,1.0
2017-10-30,26.85,26.88,26.79,26.84,1142158,23.9589231443322,23.9856928908622,23.9053836512722,23.9499998954889,1279979.99389445,0.0,1.0
2017-10-31,27.01,27.02,26.89,26.89,1343957,24.1016951258254,24.1106183746687,23.9946161397055,23.9946161397055,1506129.68840949,0.0,1.0
2017-11-01,27.23,27.315,27.18,27.18,1865359,24.2980066003786,24.3738542155469,24.253390356162,24.253390356162,2090448.25797391,0.0,1.0
2017-11-02,27.3,27.36,27.25,27.31,1779700,24.3604693422819,24.4140088353418,24.3158530980653,24.3693925911252,1994452.95233581,0.0,1.0
2017-11-03,27.23,27.32,27.12,27.31,1170795,24.2980066003786,24.3783158399685,24.199850863102,24.3693925911252,1312072.56522448,0.0,1.0
2017-11-06,27.34,27.37,27.23,27.23,1416810,24.3961623376552,24.4229320841852,24.2980066003786,24.2980066003786,1587773.71882839,0.0,1.0
2017-11-07,26.8,26.93,26.74,26.86,2443920,23.9143069001156,24.0303091350788,23.8607674070556,23.9678463931755,2738823.09337108,0.0,1.0
2017-11-08,26.82,26.84,26.72,26.82,1108121,23.9321533978022,23.9499998954889,23.8429209093689,23.9321533978022,1241835.81502237,0.0,1.0
2017-11-09,26.7,26.7629,26.585,26.71,1522900,23.8250744116823,23.8812016469068,23.722457049984,23.8339976605256,1706665.39366871,0.0,1.0
2017-11-10,26.57,26.65,26.49,26.65,1743116,23.709072176719,23.7804581674656,23.6376861859724,23.7804581674656,1953454.43190638,0.0,1.0
2017-11-13,26.34,26.365,26.22,26.25,2216518,23.5038374533225,23.5261455754308,23.3967584672026,23.4235282137326,2483980.93443022,0.0,1.0
2017-11-14,26.21,26.26,26.16,26.22,1476763,23.3878352183593,23.4324514625759,23.3432189741426,23.3967584672026,1654961.13123014,0.0,1.0
2017-11-15,25.96,26.055,25.95,26.05,1922349,23.1647539972761,23.2495248612877,23.1558307484328,23.245063236866,2154315.13090396,0.0,1.0
2017-11-16,26.47,26.54,26.34,26.38,1791569,23.6198396882858,23.6823024301891,23.5038374533225,23.5395304486958,2007754.16157965,0.0,1.0
2017-11-17,26.72,26.779,26.6,26.61,1590563,23.8429209093689,23.8955680775446,23.735841923249,23.7447651720923,1782493.15683885,0.0,1.0
2017-11-20,26.77,26.78,26.6189,26.64,1424196,23.8875371535856,23.8964604024289,23.7527068635629,23.7715349186223,1596050.97314426,0.0,1.0
2017-11-21,26.98,27.045,26.81,26.86,1334382,24.0749253792954,24.1329264967771,23.9232301489589,23.9678463931755,1495399.29170296,0.0,1.0
2017-11-22,26.96,26.98,26.885,26.95,2011735,24.0570788816088,24.0749253792954,23.9901545152838,24.0481556327655,2254487.16641415,0.0,1.0
2017-11-24,27.23,27.28,27.18,27.19,949235,24.2980066003786,24.3426228445952,24.253390356162,24.2623136050053,1063777.34910967,0.0,1.0
2017-11-27,27.19,27.32,27.17,27.29,879354,24.2623136050053,24.3783158399685,24.2444671073186,24.3515460934386,985463.94417503,0.0,1.0
2017-11-28,27.24,27.3,27.19,27.2,1824255,24.3069298492219,24.3604693422819,24.2623136050053,24.2712368538486,2044384.31789816,0.0,1.0
2017-11-29,26.98,27.18,26.92,27.14,4095140,24.0749253792954,24.253390356162,24.0213858862355,24.2176973607887,4589292.61292828,0.0,1.0
2017-11-30,26.74,26.87,26.73,26.79,2906542,23.8607674070556,23.9767696420188,23.8518441582123,23.9053836512722,3257268.79417206,0.0,1.0
2017-12-01,26.34,26.54,26.31,26.46,4672272,23.5038374533225,23.6823024301891,23.4770677067925,23.6109164394424,5236066.01366294,0.0,1.0
2017-12-04,26.32,26.61,26.3,26.6,5402135,23.4859909556359,23.7447651720923,23.4681444579492,23.735841923249,6054000.16838039,0.0,1.0
2017-12-05,26.39,26.507,26.37,26.45,2814790,23.5484536975392,23.6528557090061,23.5306071998525,23.6019931905991,3154445.25802399,0.0,1.0
2017-12-06,26.23,26.265,26.13,26.26,1948297,23.4056817160459,23.4369130869976,23.3164492276127,23.4324514625759,2183394.22581165,0.0,1.0
2017-12-07,26.61,26.63,26.42,26.47,2197748,23.7447651720923,23.762611669779,23.5752234440691,23.6198396882858,2462945.99488123,0.0,1.0
2017-12-08,26.91,26.95,26.8,26.94,1340519,24.0124626373921,24.0481556327655,23.9143069001156,24.0392323839221,1502276.83160771,0.0,1.0
2017-12-11,27.02,27.04,26.91,26.92,1050824,24.1106183746687,24.1284648723554,24.0124626373921,24.0213858862355,1177624.89699687,0.0,1.0
2017-12-12,26.72,26.74,26.57,26.67,1853306,23.8429209093689,23.8607674070556,23.709072176719,23.7983046651523,2076940.84580641,0.0,1.0
2017-12-13,26.83,26.92,26.67,26.67,1734855,23.9410766466455,24.0213858862355,23.7983046651523,23.7983046651523,1944196.59303508,0.0,1.0
2017-12-14,26.89,27.13,26.88,26.99,2644204,23.9946161397055,24.2087741119453,23.9856928908622,24.0838486281388,2963274.97577016,0.0,1.0
2017-12-15,27.15,27.3,27.13,27.29,1256016,24.226620609632,24.3604693422819,24.2087741119453,24.3515460934386,1407577.01825083,0.0,1.0
2017-12-18,27.26,27.26,27.2,27.21,2241625,24.3247763469086,24.3247763469086,24.2712368538486,24.2801601026919,2512117.54749663,0.0,1.0
2017-12-19,27.28,27.42,27.27,27.4,1265865,24.3426228445952,24.4675483284018,24.3336995957519,24.4497018307152,1418614.47800673,0.0,1.0
2017-12-20,27.42,27.5,27.41,27.47,790745,24.4675483284018,24.5389343191484,24.4586250795585,24.5121645726184,886162.667750058,0.0,1.0
2017-12-21,27.53,27.59,27.51,27.55,1425000,24.5657040656784,24.6192435587384,24.5478575679917,24.5835505633651,1596951.99026719,0.0,1.0
2017-12-22,27.7,27.73,27.61,27.67,974661,24.717399296015,24.7441690425449,24.637090056425,24.690629549485,1092271.45528829,0.0,1.0
2017-12-26,27.8,27.82,27.7,27.71,2088420,24.8302159311411,24.8480793958398,24.7408986076478,24.7498303399972,2338202.62220055,0.02643,1.0
2017-12-27,27.71,27.71,27.61,27.66,2009475,24.7498303399972,24.7498303399972,24.6605130165038,24.7051716782505,2249815.51328106,0.0,1.0
2017-12-28,27.66,27.71,27.65,27.69,2484472,24.7051716782505,24.7498303399972,24.6962399459012,24.7319668752985,2781623.88082083,0.0,1.0
2017-12-29,27.84,28.04,27.82,27.95,1429218,24.8659428605385,25.0445775075251,24.8480793958398,24.9641919163811,1600157.66718199,0.0,1.0
2018-01-02,28.03,28.04,27.91,27.98,1428574,25.0356457751758,25.0445775075251,24.9284649869838,24.9909871134291,1599436.64244142,0.0,1.0
2018-01-03,28.1,28.13,28.0,28.09,1278224,25.0981679016211,25.1249630986691,25.0088505781278,25.0892361692717,1431104.23600601,0.0,1.0
2018-01-04,28.25,28.31,28.22,28.27,1537831,25.232143886861,25.285734280957,25.2053486898131,25.2500073515597,1721761.17672752,0.0,1.0
2018-01-05,28.62,28.65,28.41,28.42,1696169,25.5626179837863,25.5894131808343,25.3750516044503,25.3839833367997,1899036.9769947,0.0,1.0
2018-01-08,28.66,28.7,28.56,28.65,1011770,25.5983449131836,25.634071842581,25.5090275896903,25.5894131808343,1132781.36919961,0.0,1.0
2018-01-09,28.59,28.61,28.5,28.6,1270890,25.5358227867383,25.553686251437,25.4554371955943,25.5447545190876,1422893.06295116,0.0,1.0
2018-01-10,28.51,28.51,28.39,28.5,664876,25.4643689279437,25.4643689279437,25.3571881397517,25.4554371955943,744397.586040264,0.0,1.0
2018-01-11,28.79,28.79,28.57,28.59,1306946,25.7144574337249,25.7144574337249,25.5179593220396,25.5358227867383,1463261.49159389,0.0,1.0
2018-01-12,28.86,28.9,28.66,28.72,1744306,25.7769795601703,25.8127064895676,25.5983449131836,25.6519353072796,1952931.33714489,0.0,1.0
2018-01-16,28.36,28.58,28.33,28.49,2892719,25.3303929427037,25.526891054389,25.3035977456557,25.446505463245,3238698.70576289,0.0,1.0
2018-01-17,28.87,28.96,28.72,28.76,1661555,25.7859112925196,25.8662968836636,25.6519353072796,25.6876622366769,1860283.0167928,0.0,1.0
2018-01-18,28.49,28.66,28.48,28.59,1625386,25.446505463245,25.5983449131836,25.4375737308957,25.5358227867383,1819788.07293938,0.0,1.0
2018-01-19,28.84,28.89,28.73,28.78,1675310,25.7591160954716,25.8037747572183,25.660867039629,25.7055257013756,1875683.16478429,0.0,1.0
2018-01-22,29.14,29.14,28.95,29.0,1254017,26.0270680659515,26.0270680659515,25.8573651513142,25.9020238130609,1404001.99082755,0.0,1.0
2018-01-23,29.36,29.37,29.23,29.25,1312262,26.2235661776368,26.2324979099862,26.1074536570955,26.1253171217942,1469213.30451448,0.0,1.0
2018-01-24,29.4,29.52,29.31,29.4,1289320,26.2592931070341,26.3664738952261,26.1789075158902,26.2592931070341,1443527.35793356,0.0,1.0
2018-01-25,29.21,29.4,29.16,29.28,1861185,26.0895901923969,26.2592931070341,26.0449315306502,26.1521123188422,2083789.49033256,0.0,1.0
2018-01-26,29.39,29.41,29.25,29.29,1246533,26.2503613746848,26.2682248393835,26.1253171217942,26.1610440511915,1395622.87722753,0.0,1.0
2018-01-29,29.17,29.29,29.15,29.25,2272687,26.0538632629995,26.1610440511915,26.0359997983009,26.1253171217942,2544508.62510467,0.0,1.0
2018-01-30,28.84,29.05,28.82,29.02,1661227,25.7591160954716,25.9466824748076,25.7412526307729,25.9198872777596,1859915.78680071,0.0,1.0
2018-01-31,28.88,29.07,28.76,29.03,1228635,25.7948430248689,25.9645459395062,25.6876622366769,25.9288190101089,1375584.21137864,0.0,1.0
2018-02-01,28.39,28.74,28.33,28.73,2898036,25.3571881397517,25.6697987719783,25.3035977456557,25.660867039629,3244651.63828712,0.0,1.0
2018-02-02,27.3,27.71,27.28,27.71,4062994,24.3836293136746,24.7498303399972,24.3657658489759,24.7498303399972,4548942.84903663,0.0,1.0
2018-02-05,26.66,27.6,26.63,27.53,3485457,23.8119984433174,24.6515812841545,23.7852032462694,24.5890591577092,3902330.32482319,0.0,1.0
2018-02-06,27.51,27.63,26.65,26.78,6262753,24.5711956930105,24.6783764812025,23.803066710968,23.9191792315093,7011801.02029015,0.0,1.0
2018-02-07,27.06,27.61,27.04,27.33,3006289,24.1692677372906,24.6605130165038,24.151404272592,24.4104245107226,3365852.09052425,0.0,1.0
2018-02-08,26.57,27.57,26.55,27.52,3823312,23.7316128521734,24.6247860871065,23.7137493874747,24.5801274253599,4280594.01073099,0.0,1.0
2018-02-09,27.31,27.53,26.7,27.21,5387976,24.3925610460239,24.5890591577092,23.8477253727147,24.3032437225306,6032397.51178097,0.0,1.0
2018-02-12,27.56,27.77,27.38,27.47,2275278,24.6158543547572,24.8034207340931,24.4550831724692,24.5354687636132,2547409.51812146,0.0,1.0
2018-02-13,27.61,27.62,27.47,27.56,1487913,24.6605130165038,24.6694447488532,24.5354687636132,24.6158543547572,1665872.80250442,0.0,1.0
2018-02-14,27.74,27.81,27.26,27.28,1492526,24.7766255370451,24.8391476634905,24.3479023842772,24.3657658489759,1671037.53407001,0.0,1.0
2018-02-15,27.9,27.94,27.62,27.82,1721445,24.9195332546344,24.9552601840318,24.6694447488532,24.8480793958398,1927336.07845837,0.0,1.0
2018-02-16,27.35,27.45,27.13,27.18,2209529,24.4282879754212,24.5176052989145,24.2317898637359,24.2764485254826,2473796.69876182,0.0,1.0
2018-02-20,27.02,27.06,26.86,26.89,1817338,24.1335408078933,24.1692677372906,23.990633090304,24.017428287352,2034698.22977404,0.0,1.0
2018-02-21,26.87,27.29,26.86,27.14,1724265,23.9995648226533,24.3746975813252,23.990633090304,24.2407215960853,1930493.36070744,0.0,1.0
2018-02-22,26.85,27.02,26.8,26.85,1802051,23.9817013579547,24.1335408078933,23.937042696208,23.9817013579547,2017582.84901462,0.0,1.0
2018-02-23,27.47,27.49,27.25,27.33,2896518,24.5354687636132,24.5533322283119,24.3389706519279,24.4104245107226,3242952.07997007,0.0,1.0
2018-02-26,27.65,27.66,27.42,27.47,2600937,24.6962399459012,24.7051716782505,24.4908101018665,24.5354687636132,2912018.51810384,0.0,1.0
2018-02-27,27.12,27.41,27.1,27.41,2195305,24.2228581313866,24.4818783695172,24.2049946666879,24.4818783695172,2457871.45666579,0.0,1.0
2018-02-28,26.86,27.23,26.84,27.23,2071768,23.990633090304,24.3211071872292,23.9727696256053,24.3211071872292,2319558.98248014,0.0,1.0
2018-03-01,26.77,27.1,26.66,27.03,3143351,23.91024749916,24.2049946666879,23.8119984433174,24.1424725402426,3519307.20386546,0.0,1.0
2018-03-02,26.82,26.86,26.44,26.61,2099479,23.9549061609067,23.990633090304,23.6155003316321,23.7673397815707,2350584.31879362,0.0,1.0
2018-03-05,26.89,26.98,26.68,26.75,2499316,24.017428287352,24.097813878496,23.829861908016,23.8923840344613,2798243.27717019,0.0,1.0
2018-03-06,26.63,26.76,26.58,26.7,2072837,23.7852032462694,23.9013157668107,23.7405445845227,23.8477253727147,2320755.83876534,0.0,1.0
2018-03-07,26.43,26.47,26.26,26.4,2887415,23.6065685992827,23.6422955286801,23.4547291493441,23.5797734022347,3232760.32808592,0.0,1.0
2018-03-08,26.49,26.55,26.34,26.45,1771876,23.6601589933787,23.7137493874747,23.5261830081388,23.6244320639814,1983798.80934593,0.0,1.0
2018-03-09,26.82,26.83,26.49,26.53,1507496,23.9549061609067,23.963837893256,23.6601589933787,23.6958859227761,1687798.00047731,0.0,1.0
2018-03-12,26.98,27.01,26.87,26.92,1413750,24.097813878496,24.124609075544,23.9995648226533,24.0442234844,1582839.63816475,0.0,1.0
2018-03-13,27.0,27.23,26.93,27.07,2201059,24.1156773431946,24.3211071872292,24.0531552167493,24.1781994696399,2464313.65597826,0.0,1.0
2018-03-14,26.93,27.66,26.86,27.02,2252678,24.0531552167493,24.7051716782505,23.990633090304,24.1335408078933,2522106.47598351,0.0,1.0
2018-03-15,26.71,26.91,26.66,26.9,1434926,23.856657105064,24.0352917520506,23.8119984433174,24.0263600197013,1606548.36472728,0.0,1.0
2018-03-16,26.41,26.63,26.38,26.58,1433012,23.5887051345841,23.7852032462694,23.5619099375361,23.7405445845227,1604405.44337099,0.0,1.0
2018-03-19,25.95,26.1,25.8,26.1,2770690,23.1778454465148,23.3118214317548,23.0438694612749,23.3118214317548,3102074.59385796,0.0,1.0
2018-03-20,26.05,26.16,26.02,26.11,1570184,23.3213605219039,23.419838435816,23.2945029090188,23.3750757476741,1753898.2411246,0.06068,1.0
2018-03-21,26.3,26.4,26.16,26.18,1977555,23.5451739626131,23.6346993388968,23.419838435816,23.4377435110727,2208932.35202191,0.0,1.0
2018-03-22,25.78,26.04,25.76,26.01,2318518,23.0796420059379,23.3124079842755,23.0617369306812,23.2855503713904,2589788.61217267,0.0,1.0
2018-03-23,25.51,25.91,25.5,25.9,3162886,22.8379234899719,23.1960249951067,22.8289709523435,23.1870724574783,3532949.12715811,0.0,1.0
2018-03-26,26.12,26.2,25.96,26.1,2901642,23.3840282853025,23.4556485863294,23.2407876832486,23.3661232100457,3241139.12775399,0.0,1.0
2018-03-27,26.0,26.26,25.93,26.18,2884902,23.276597833762,23.5093638120997,23.2139300703635,23.4377435110727,3222440.51882891,0.0,1.0
2018-03-28,25.94,26.03,25.75,25.95,2162890,23.2228826079918,23.3034554466472,23.0527843930528,23.2318351456202,2415951.86726269,0.0,1.0
2018-03-29,26.22,26.27,25.89,25.89,1632113,23.4735536615862,23.518316349728,23.17811991985,23.17811991985,1823073.04113187,0.0,1.0
2018-04-02,26.06,26.36,25.91,26.26,1891665,23.3303130595323,23.5988891883834,23.1960249951067,23.5093638120997,2112993.07361237,0.0,1.0
2018-04-03,26.46,26.5,26.28,26.41,2043831,23.6884145646671,23.7242247151805,23.5272688873564,23.6436518765252,2282962.75854036,0.0,1.0
2018-04-04,26.43,26.45,25.86,25.99,1196009,23.661556951782,23.6794620270387,23.1512623069649,23.2676452961337,1335944.11958674,0.0,1.0
2018-04-05,26.6,26.79,26.58,26.58,2673184,23.8137500914642,23.9838483064033,23.7958450162075,23.7958450162075,2985951.14700089,0.0,1.0
2018-04-06,26.41,26.74,26.32,26.62,2063109,23.6436518765252,23.9390856182614,23.5630790378699,23.831655166721,2304496.31785086,0.0,1.0
2018-04-09,26.58,26.8,26.54,26.65,1347103,23.7958450162075,23.9928008440316,23.760034865694,23.8585127796061,1504716.37866242,0.0,1.0
2018-04-10,26.74,26.8,26.6,26.71,2024408,23.9390856182614,23.9928008440316,23.8137500914642,23.9122280053763,2261267.23397932,0.0,1.0
2018-04-11,26.7,26.71,26.51,26.57,1653218,23.9032754677479,23.9122280053763,23.7331772528089,23.7868924785791,1846647.36259925,0.0,1.0
2018-04-12,26.78,26.86,26.69,26.69,936284,23.9748957687749,24.0465160698019,23.8943229301196,23.8943229301196,1045830.84580731,0.0,1.0
2018-04-13,26.67,26.87,26.6,26.86,1563067,23.8764178548628,24.0554686074302,23.8137500914642,24.0465160698019,1745948.53982712,0.0,1.0
2018-04-16,26.79,26.81,26.7,26.78,1750259,23.9838483064033,24.00175338166,23.9032754677479,23.9748957687749,1955042.32727661,0.0,1.0
2018-04-17,26.79,26.88,26.72,26.77,1156175,23.9838483064033,24.0644211450586,23.9211805430047,23.9659432311465,1291449.47275748,0.0,1.0
2018-04-18,26.76,26.84,26.68,26.76,1333360,23.9569906935182,24.0286109945451,23.8853703924912,23.9569906935182,1489365.42391586,0.0,1.0
2018-04-19,26.5,26.68,26.42,26.68,1649720,23.7242247151805,23.8853703924912,23.6526044141536,23.8853703924912,1842740.09055505,0.0,1.0
2018-04-20,26.42,26.67,26.36,26.62,2188852,23.6526044141536,23.8764178548628,23.5988891883834,23.831655166721,2444951.46612249,0.0,1.0
2018-04-23,26.44,26.68,26.4,26.54,1648243,23.6705094894103,23.8853703924912,23.6346993388968,23.760034865694,1841090.27900293,0.0,1.0
2018-04-24,26.4,26.7,26.37,26.7,2790165,23.6346993388968,23.9032754677479,23.6078417260117,23.9032754677479,3116619.12613263,0.0,1.0
2018-04-25,26.27,26.34,26.15,26.28,1884271,23.518316349728,23.5809841131266,23.4108858981876,23.5272688873564,2104733.96283627,0.0,1.0
2018-04-26,26.56,26.63,26.43,26.48,1776412,23.7779399409508,23.8406077043494,23.661556951782,23.7063196399238,1984255.27346644,0.0,1.0
2018-04-27,26.78,26.85,26.71,26.72,1292235,23.9748957687749,24.0375635321735,23.9122280053763,23.9211805430047,1443428.72785588,0.0,1.0
2018-04-30,26.76,27.2,26.73,26.85,2389922,23.9569906935182,24.3509023491664,23.9301330806331,24.0375635321735,2669547.00355181,0.0,1.0
2018-05-01,26.68,26.71,26.44,26.71,1141913,23.8853703924912,23.9122280053763,23.6705094894103,23.9122280053763,1275518.79411414,0.0,1.0
2018-05-02,26.41,26.63,26.41,26.53,1843525,23.6436518765252,23.8406077043494,23.6436518765252,23.7510823280657,2059220.61043116,0.0,1.0
2018-05-03,26.33,26.45,26.14,26.33,2314823,23.5720315754983,23.6794620270387,23.4019333605592,23.5720315754983,2585661.29078807,0.0,1.0
2018-05-04,26.26,26.35,26.06,26.14,1058565,23.5093638120997,23.589936650755,23.3303130595323,23.4019333605592,1182418.93409694,0.0,1.0
2018-05-07,26.19,26.31,26.14,26.15,1082698,23.4466960487011,23.5541265002415,23.4019333605592,23.4108858981876,1209375.5367964,0.0,1.0
2018-05-08,26.22,26.26,26.1,26.23,1311210,23.4735536615862,23.5093638120997,23.3661232100457,23.4825061992146,1464623.83564282,0.0,1.0
2018-05-09,26.23,26.25,26.09,26.21,1046486,23.4825061992146,23.5004112744713,23.3571706724174,23.4646011239578,1168926.6702256,0.0,1.0
2018-05-10,26.33,26.37,26.18,26.19,1255014,23.5720315754983,23.6078417260117,23.4377435110727,23.4466960487011,1401852.80654162,0.0,1.0
2018-05-11,26.2,26.31,26.12,26.27,1488653,23.4556485863294,23.5541265002415,23.3840282853025,23.518316349728,1662827.973247,0.0,1.0
2018-05-14,26.02,26.15,25.97,26.08,1877762,23.2945029090188,23.4108858981876,23.2497402208769,23.348218134789,2097463.39858935,0.0,1.0
2018-05-15,25.61,25.73,25.53,25.66,2996085,22.9274488662556,23.0348793177961,22.8558285652287,22.9722115543975,3346632.12194228,0.0,1.0
2018-05-16,25.83,25.9,25.77,25.79,3046805,23.1244046940798,23.1870724574783,23.0706894683095,23.0885945435663,3403286.44958147,0.0,1.0
2018-05-17,25.64,25.71,25.55,25.69,2468145,22.9543064791407,23.0169742425393,22.8737336404854,22.9990691672826,2756922.22971352,0.0,1.0
2018-05-18,25.27,25.3,25.17,25.24,2525496,22.623062586891,22.6499201997761,22.5335372106073,22.5962049740059,2820983.39581044,0.0,1.0
2018-05-21,25.15,25.16,25.09,25.14,3702422,22.5156321353506,22.524584672979,22.4619169095804,22.5066795977222,4135611.77142363,0.0,1.0
2018-05-22,25.2,25.29,25.16,25.23,1714309,22.5603948234924,22.6409676621478,22.524584672979,22.5872524363776,1914886.11515853,0.0,1.0
2018-05-23,25.06,25.06,24.81,24.86,2386809,22.4350592966953,22.4350592966953,22.211245855986,22.2560085441279,2666069.77717284,0.0,1.0
2018-05-24,25.14,25.2,24.975,25.04,2311869,22.5066795977222,22.5603948234924,22.3589627268541,22.4171542214385,2582361.66768385,0.0,1.0
2018-05-25,25.57,25.63,25.49,25.56,2287465,22.8916387157421,22.9453539415124,22.8200184147152,22.8826861781138,2555102.35751612,0.0,1.0
2018-05-29,25.44,25.65,25.33,25.62,2681981,22.7752557265733,22.9632590167691,22.6767778126612,22.936401403884,2995777.41120124,0.0,1.0
2018-05-30,25.73,25.77,25.56,25.6,1552351,23.0348793177961,23.0706894683095,22.8826861781138,22.9184963286272,1733978.74931092,0.0,1.0
2018-05-31,25.72,25.93,25.63,25.93,2181897,23.0259267801677,23.2139300703635,22.9453539415124,23.2139300703635,2437182.71910492,0.0,1.0
2018-06-01,25.85,25.88,25.73,25.73,1344395,23.1423097693365,23.1691673822216,23.0348793177961,23.0348793177961,1501691.53798326,0.0,1.0
2018-06-04,25.6,25.72,25.58,25.65,701339,22.9184963286272,23.0259267801677,22.9005912533705,22.9632590167691,783396.874845299,0.0,1.0
2018-06-05,25.46,25.52,25.38,25.38,1481184,22.7931608018301,22.8468760276003,22.7215405008031,22.7215405008031,1654485.08734129,0.0,1.0
2018-06-06,26.01,26.04,25.82,25.82,1548289,23.2855503713904,23.3124079842755,23.1154521564514,23.1154521564514,1729441.48829218,0.0,1.0
2018-06-07,25.76,26.05,25.7,26.04,3398802,23.0617369306812,23.3213605219039,23.0080217049109,23.3124079842755,3796467.70679791,0.0,1.0
2018-06-08,25.92,25.97,25.85,25.9,2289851,23.2049775327351,23.2497402208769,23.1423097693365,23.1870724574783,2557767.52363889,0.0,1.0
2018-06-11,25.94,26.0,25.92,25.94,713397,23.2228826079918,23.276597833762,23.2049775327351,23.2228826079918,796865.681680344,0.0,1.0
2018-06-12,26.04,26.14,26.02,26.08,1660898,23.3124079842755,23.4019333605592,23.2945029090188,23.348218134789,1855225.93586954,0.0,1.0
2018-06-13,25.99,26.19,25.87,26.14,1530076,23.2676452961337,23.4466960487011,23.1602148445932,23.4019333605592,1709097.53582189,0.0,1.0
2018-06-14,25.84,26.08,25.83,26.04,921177,23.1333572317081,23.348218134789,23.1244046940798,23.3124079842755,1028956.30070389,0.0,1.0
2018-06-15,25.8,25.82,25.66,25.75,1350629,23.0975470811946,23.1154521564514,22.9722115543975,23.0527843930528,1508654.92675501,0.0,1.0
2018-06-18,25.69,25.78,25.62,25.77,1050051,22.9990691672826,23.0796420059379,22.936401403884,23.0706894683095,1172908.78138558,0.0,1.0
2018-06-19,25.57,25.62,25.34,25.42,1517577,22.8916387157421,22.936401403884,22.6857303502896,22.7573506513166,1695136.13122485,0.0,1.0
2018-06-20,25.61,25.73,25.61,25.72,1169195,22.9274488662556,23.0348793177961,22.9274488662556,23.0259267801677,1305992.83525477,0.0,1.0
2018-06-21,25.54,25.74,25.54,25.7,1433868,22.864781102857,23.0438318554244,22.864781102857,23.0080217049109,1601633.03358387,0.0,1.0
2018-06-22,25.73,25.86,25.73,25.85,1272742,23.0348793177961,23.1512623069649,23.0348793177961,23.1423097693365,1421655.01317387,0.0,1.0
2018-06-25,25.35,25.53,25.22,25.42,2451202,22.7703855461035,22.9320687570817,22.6536143381748,22.8332623503728,2728894.09686052,0.08456,1.0
2018-06-26,25.23,25.37,25.22,25.37,1922256,22.6625967387847,22.7883503473233,22.6536143381748,22.7883503473233,2140024.7923487,0.0,1.0
2018-06-27,24.78,25.1,24.78,25.03,5481481,22.258388711339,22.5458255308559,22.258388711339,22.4829487265866,6102467.7456012,0.0,1.0
2018-06-28,24.69,24.69,24.49,24.64,2536758,22.1775471058499,22.1775471058499,21.9978990936519,22.1326351028004,2824142.57632121,0.0,1.0
2018-06-29,25.17,25.2,25.01,25.11,1967915,22.6087023351252,22.6356495369549,22.4649839253668,22.5548079314658,2190856.41518867,0.0,1.0
2018-07-02,25.01,25.03,24.82,24.95,1658665,22.4649839253668,22.4829487265866,22.2943183137786,22.4110895217074,1846572.06022562,0.0,1.0
2018-07-03,25.13,25.28,25.11,25.14,1491393,22.5727727326856,22.7075087418342,22.5548079314658,22.5817551332955,1660350.12773289,0.0,1.0
2018-07-05,24.83,25.02,24.8,25.01,1465834,22.3033007143885,22.4739663259767,22.2763535125588,22.4649839253668,1631895.59635536,0.0,1.0
2018-07-06,25.16,25.25,25.0,25.05,978115,22.5997199345153,22.6805615400045,22.4560015247569,22.5009135278064,1088923.82168044,0.0,1.0
2018-07-09,25.55,25.55,25.27,25.38,1320328,22.9500335583015,22.9500335583015,22.6985263412243,22.7973327479332,1469905.49335374,0.0,1.0
2018-07-10,25.63,25.67,25.57,25.6,1922451,23.0218927631808,23.0578223656204,22.9679983595213,22.9949455613511,2140241.88353453,0.0,1.0
2018-07-11,25.51,25.69,25.47,25.5,1364561,22.9141039558619,23.0757871668402,22.8781743534223,22.905121555252,1519149.56731681,0.0,1.0
2018-07-12,25.77,26.28,25.71,25.81,11206712,23.1476463717194,23.6057488028244,23.09375196806,23.183575974159,12476299.4734893,0.0,1.0
2018-07-13,25.64,25.8,25.6,25.8,1360240,23.0308751637907,23.1745935735491,22.9949455613511,23.1745935735491,1514339.04929645,0.0,1.0
2018-07-16,25.35,25.48,25.29,25.37,1587342,22.7703855461035,22.8871567540322,22.7164911424441,22.7883503473233,1767169.01075422,0.0,1.0
2018-07-17,25.83,25.87,25.59,25.65,1795744,23.2015407753788,23.2374703778184,22.9859631607412,23.0398575644006,1999180.48413501,0.0,1.0
2018-07-18,25.68,25.69,25.54,25.59,724099,23.0668047662303,23.0757871668402,22.9410511576916,22.9859631607412,806130.823425652,0.0,1.0
2018-07-19,25.4,25.47,25.24,25.36,2081813,22.815297549153,22.8781743534223,22.6715791393946,22.7793679467134,2317657.70689951,0.0,1.0
2018-07-20,25.64,25.68,25.54,25.68,1120743,23.0308751637907,23.0668047662303,22.9410511576916,23.0668047662303,1247709.88143684,0.0,1.0
2018-07-23,25.65,25.73,25.6,25.71,1117138,23.0398575644006,23.1117167692798,22.9949455613511,23.09375196806,1243696.47771933,0.0,1.0
2018-07-24,25.94,26.02,25.9,25.94,1292399,23.3003471820878,23.372206386967,23.2644175796481,23.3003471820878,1438812.46910228,0.0,1.0
2018-07-25,26.13,26.16,25.94,25.94,1238857,23.4710127936759,23.4979599955056,23.3003471820878,23.3003471820878,1379204.79591414,0.0,1.0
2018-07-26,26.14,26.19,26.03,26.1,1679540,23.4799951942858,23.5249071973353,23.3811887875769,23.4440655918462,1869811.94999071,0.0,1.0
2018-07-27,26.4,26.46,26.2,26.2,2680517,23.7135376101433,23.7674320138027,23.5338895979452,23.5338895979452,2984187.76495543,0.0,1.0
2018-07-30,26.49,26.56,26.45,26.49,982142,23.7943792156324,23.8572560199017,23.7584496131928,23.7943792156324,1093407.03298985,0.0,1.0
2018-07-31,26.78,26.78,26.55,26.55,1321276,24.0548688333196,24.0548688333196,23.8482736192918,23.8482736192918,1470960.89050331,0.0,1.0
2018-08-01,26.75,26.81,26.71,26.78,1609396,24.0279216314899,24.0818160351493,23.9919920290503,24.0548688333196,1791721.46722748,0.0,1.0
2018-08-02,26.64,26.65,26.43,26.47,878348,23.9291152247809,23.9380976253908,23.740484811973,23.7764144144126,977854.404569371,0.0,1.0
2018-08-03,26.89,26.94,26.69,26.75,1129140,24.1536752400285,24.198587243078,23.9740272278305,24.0279216314899,1257058.16188511,0.0,1.0
2018-08-06,26.82,26.86,26.74,26.8,729709,24.0907984357592,24.1267280381988,24.01893923088,24.0728336345394,812376.36984875,0.0,1.0
2018-08-07,26.79,26.87,26.77,26.86,1027632,24.0638512339295,24.1357104388087,24.0458864327097,24.1267280381988,1144050.51013542,0.0,1.0
2018-08-08,26.91,26.96,26.75,26.81,976667,24.1716400412483,24.2165520442978,24.0279216314899,24.0818160351493,1087311.78046464,0.0,1.0
2018-08-09,26.88,26.96,26.84,26.93,1230667,24.1446928394186,24.2165520442978,24.108763236979,24.1896048424681,1370086.9661093,0.0,1.0
2018-08-10,26.54,26.7,26.49,26.7,1393462,23.8392912186819,23.9830096284404,23.7943792156324,23.9830096284404,1551324.70763302,0.0,1.0
2018-08-13,26.07,26.35,26.06,26.25,2972060,23.4171183900165,23.6686256070938,23.4081359894066,23.5788016009947,3308759.12695701,0.0,1.0
2018-08-14,26.45,26.47,26.26,26.28,1082504,23.7584496131928,23.7764144144126,23.5877840016046,23.6057488028244,1205138.85653973,0.0,1.0
2018-08-15,25.95,26.08,25.72,26.05,2431684,23.3093295826977,23.4261007906264,23.1027343686699,23.3991535887967,2707164.93909118,0.0,1.0
2018-08-16,26.18,26.3,26.13,26.18,846865,23.5159247967254,23.6237136040443,23.4710127936759,23.5159247967254,942804.754295154,0.0,1.0
2018-08-17,26.53,26.58,26.23,26.27,1155457,23.830308818072,23.8752208211215,23.5608367997749,23.5967664022145,1286356.56566704,0.0,1.0
2018-08-20,26.63,26.68,26.56,26.67,797760,23.920132824171,23.9650448272206,23.8572560199017,23.9560624266107,888136.74055074,0.0,1.0
2018-08-21,26.79,26.87,26.71,26.71,1711196,24.0638512339295,24.1357104388087,23.9919920290503,23.9919920290503,1905054.19911184,0.0,1.0
2018-08-22,26.91,26.98,26.79,26.81,1276595,24.1716400412483,24.2345168455176,24.0638512339295,24.0818160351493,1421218.06345689,0.0,1.0
2018-08-23,26.56,26.7,26.51,26.69,1429254,23.8572560199017,23.9830096284404,23.8123440168522,23.9740272278305,1591171.51647,0.0,1.0
2018-08-24,26.88,26.92,26.73,26.73,1059066,24.1446928394186,24.1806224418582,24.0099568302701,24.0099568302701,1179045.60929115,0.0,1.0
2018-08-27,27.11,27.2,26.94,26.97,2100370,24.3512880534464,24.4321296589355,24.198587243078,24.2255344449077,2338316.99477356,0.0,1.0
2018-08-28,27.02,27.17,26.98,27.09,1393065,24.2704464479573,24.4051824571058,24.2345168455176,24.3333232522266,1550882.73224442,0.0,1.0
2018-08-29,26.95,26.95,26.81,26.83,2216221,24.2075696436879,24.2075696436879,24.0818160351493,24.0997808363691,2467292.53820711,0.0,1.0
2018-08-30,26.65,26.69,26.5,26.69,1908051,23.9380976253908,23.9740272278305,23.8033616162423,23.9740272278305,2124210.53442712,0.0,1.0
2018-08-31,26.83,26.9,26.67,26.69,1942967,24.0997808363691,24.1626576406384,23.9560624266107,23.9740272278305,2163082.10286007,0.0,1.0
2018-09-04,26.08,26.3,26.0,26.14,2021604,23.4261007906264,23.6237136040443,23.3542415857472,23.4799951942858,2250627.74173227,0.0,1.0
2018-09-05,26.21,26.21,25.88,25.92,3800083,23.5428719985551,23.5428719985551,23.2464527784283,23.2823823808679,4230587.30626037,0.0,1.0
2018-09-06,26.21,26.26,26.0,26.0,2795548,23.5428719985551,23.5877840016046,23.3542415857472,23.3542415857472,3112250.41212036,0.0,1.0
2018-09-07,26.26,26.43,26.21,26.25,3366757,23.5877840016046,23.740484811973,23.5428719985551,23.5788016009947,3748170.61297431,0.0,1.0
2018-09-10,25.76,25.94,25.72,25.94,2205747,23.1386639711095,23.3003471820878,23.1027343686699,23.3003471820878,2455631.95830772,0.0,1.0
2018-09-11,25.65,25.66,25.4,25.5,1455306,23.0398575644006,23.0488399650105,22.815297549153,22.905121555252,1620174.89889683,0.0,1.0
2018-09-12,26.01,26.08,25.74,25.9,2188324,23.3632239863571,23.4261007906264,23.1206991698897,23.2644175796481,2436235.13917588,0.0,1.0
2018-09-13,26.27,26.3,26.12,26.19,1370348,23.5967664022145,23.6237136040443,23.462030393066,23.5249071973353,1525592.16573935,0.0,1.0
2018-09-14,26.16,26.33,26.14,26.27,1710259,23.4979599955056,23.650660805874,23.4799951942858,23.5967664022145,1904011.04813173,0.0,1.0
2018-09-17,25.77,26.0,25.77,25.88,1428921,23.1476463717194,23.3542415857472,23.1476463717194,23.2464527784283,1590800.79152189,0.0,1.0
2018-09-18,25.55,25.6,25.45,25.5,2811436,22.9500335583015,22.9949455613511,22.8602095522025,22.905121555252,3129938.33396888,0.0,1.0
2018-09-19,25.83,25.85,25.64,25.66,1066852,23.2015407753788,23.2195055765986,23.0308751637907,23.0488399650105,1187713.67069048,0.0,1.0
2018-09-20,26.06,26.12,25.93,26.03,1448522,23.4081359894066,23.462030393066,23.2913647814778,23.3811887875769,1612622.35220622,0.0,1.0
2018-09-21,25.44,25.47,25.16,25.28,3757582,22.8512271515926,22.8781743534223,22.5997199345153,22.7075087418342,4183271.44734272,0.0,1.0
2018-09-24,24.7,24.86,24.63,24.81,5112848,22.1865295064598,22.3302479162183,22.1236527021905,22.2853359131687,5692073.00146832,0.0,1.0
2018-09-25,24.72,24.73,24.65,24.71,2250342,22.3038396584251,22.3128622472837,22.240681536415,22.2948170695666,2494120.07492561,0.1106,1.0
2018-09-26,24.74,24.87,24.63,24.71,1890695,22.3218848361423,22.4391784913039,22.2226363586979,22.2948170695666,2095512.75097806,0.0,1.0
2018-09-27,24.48,24.55,24.37,24.41,2354714,22.0872975258191,22.1504556478292,21.9880490483746,22.024139403809,2609798.62532378,0.0,1.0
2018-09-28,24.11,24.21,23.97,24.1,3168381,21.7534617380514,21.8436876266372,21.6271454940312,21.7444391491928,3511609.63849622,0.0,1.0
2018-10-01,24.05,24.29,24.03,24.23,1470559,21.6993262048999,21.9158683375059,21.6812810271827,21.8617328043544,1629863.69327974,0.0,1.0
2018-10-02,23.92,24.0,23.85,23.94,2252675,21.5820325497382,21.6542132606069,21.5188744277281,21.6000777274554,2496705.80728754,0.0,1.0
2018-10-03,23.5,23.94,23.47,23.94,2428897,21.2030838176776,21.6000777274554,21.1760160511019,21.6000777274554,2692017.82112523,0.0,1.0
2018-10-04,22.78,23.13,22.74,23.08,3964524,20.5534574198594,20.8692480299099,20.5173670644251,20.824135085617,4393998.28822658,0.0,1.0
2018-10-05,22.03,22.32,21.89,22.23,4670012,19.8767632554654,20.1384183323644,19.7504470114452,20.0572150326372,5175911.34118436,0.0,1.0
2018-10-08,22.25,22.27,21.99,22.03,2514766,20.0752602103543,20.0933053880715,19.8406729000311,19.8767632554654,2787188.95365255,0.0,1.0
2018-10-09,22.08,22.17,21.91,22.03,1971860,19.9218761997584,20.0030794994857,19.7684921891624,19.8767632554654,2185470.30226641,0.0,1.0
2018-10-10,22.0,22.43,21.99,22.37,1844537,19.8496954888897,20.2376668098089,19.8406729000311,20.1835312766574,2044354.48507074,0.0,1.0
2018-10-11,22.07,22.33,21.96,22.01,4422103,19.9128536108998,20.147440921223,19.8136051334553,19.8587180777483,4901146.52159038,0.0,1.0
2018-10-12,22.78,22.82,22.58,22.69,3257719,20.5534574198594,20.5895477752938,20.3730056426877,20.4722541201321,3610625.56552141,0.0,1.0
2018-10-15,22.76,22.91,22.74,22.76,1670215,20.5354122421422,20.670751075021,20.5173670644251,20.5354122421422,1851148.29698858,0.0,1.0
2018-10-16,23.38,23.45,23.16,23.2,2287756,21.0948127513746,21.1579708733847,20.8963157964857,20.93240615192,2535587.10904009,0.0,1.0
2018-10-17,22.66,22.72,22.52,22.65,2389962,20.4451863535564,20.4993218867079,20.3188701095362,20.4361637646978,2648865.01807696,0.0,1.0
2018-10-18,22.13,22.51,22.08,22.51,3561982,19.9669891440513,20.3098475206776,19.9218761997584,20.3098475206776,3947849.1770245,0.0,1.0
2018-10-19,22.22,22.4,22.19,22.32,2075234,20.0481924437786,20.2105990432331,20.0211246772028,20.1384183323644,2300042.73997826,0.0,1.0
2018-10-22,21.98,22.14,21.92,22.07,1717614,19.8316503111725,19.9760117329099,19.777514778021,19.9128536108998,1903681.99961307,0.0,1.0
2018-10-23,22.11,22.24,21.79,21.86,1573428,19.9489439663341,20.0662376214958,19.6602211228594,19.7233792448695,1743876.42467236,0.0,1.0
2018-10-24,21.83,22.23,21.82,22.18,1343338,19.6963114782937,20.0572150326372,19.6872888894351,20.0121020883442,1488860.92567726,0.0,1.0
2018-10-25,22.02,22.14,21.85,21.86,1781875,19.8677406666069,19.9760117329099,19.7143566560109,19.7233792448695,1974904.35165324,0.0,1.0
2018-10-26,21.89,22.05,21.66,21.78,1683769,19.7504470114452,19.8948084331826,19.5429274676978,19.6511985340008,1866170.59293095,0.0,1.0
2018-10-29,22.05,22.37,21.84,22.24,2968270,19.8948084331826,20.1835312766574,19.7053340671523,20.0662376214958,3289820.74493541,0.0,1.0
2018-10-30,22.32,22.32,22.11,22.22,1740075,20.1384183323644,20.1384183323644,19.9489439663341,20.0481924437786,1928576.18503151,0.0,1.0
2018-10-31,22.46,22.6,22.41,22.53,1851691,20.2647345763847,20.3910508204049,20.2196216320917,20.3278926983948,2052283.47320499,0.0,1.0
2018-11-01,23.15,23.15,22.71,22.78,2631794,20.8872932076271,20.8872932076271,20.4902992978493,20.5534574198594,2916894.52024126,0.0,1.0
2018-11-02,23.23,23.45,23.06,23.38,2612886,20.9594739184958,21.1579708733847,20.8060899078998,21.0948127513746,2895938.22898567,0.0,1.0
2018-11-05,23.38,23.4,23.19,23.2,2004877,21.0948127513746,21.1128579290918,20.9233835630614,20.93240615192,2222064.01225086,0.0,1.0
2018-11-06,23.26,23.26,23.14,23.16,1271901,20.9865416850716,20.9865416850716,20.8782706187685,20.8963157964857,1409685.20225723,0.0,1.0
2018-11-07,23.82,23.82,23.62,23.67,1123621,21.4918066611524,21.4918066611524,21.3113548839807,21.3564678282736,1245342.12697802,0.0,1.0
2018-11-08,23.38,23.64,23.35,23.57,1012594,21.0948127513746,21.3294000616978,21.0677449847988,21.2662419396877,1122287.64478875,0.0,1.0
2018-11-09,23.34,23.55,23.29,23.55,1141379,21.0587223959402,21.2481967619706,21.0136094516473,21.2481967619706,1265023.83948685,0.0,1.0
2018-11-12,22.99,23.23,22.95,23.23,1443805,20.7429317858897,20.9594739184958,20.7068414304554,20.9594739184958,1600211.44998314,0.0,1.0
2018-11-13,23.59,23.67,23.38,23.38,1500402,21.2842871174049,21.3564678282736,21.0948127513746,21.0948127513746,1662939.5659231,0.0,1.0
2018-11-14,23.63,23.78,23.5,23.66,1584551,21.3203774728392,21.455716305718,21.2030838176776,21.347445239415,1756204.37197699,0.0,1.0
2018-11-15,23.97,24.01,23.61,23.64,2236990,21.6271454940312,21.6632358494655,21.3023322951221,21.3294000616978,2479321.66151093,0.0,1.0
2018-11-16,24.01,24.05,23.7,23.73,1817447,21.6632358494655,21.6993262048999,21.3835355948493,21.4106033614251,2014329.84311421,0.0,1.0
2018-11-19,24.01,24.13,23.96,24.06,1441415,21.6632358494655,21.7715069157686,21.6181229051726,21.7083487937585,1597562.54284855,0.0,1.0
2018-11-20,23.61,23.77,23.54,23.74,1652941,21.3023322951221,21.4466937168594,21.239174173112,21.4196259502837,1832003.01588274,0.0,1.0
2018-11-21,23.85,23.98,23.82,23.88,749736,21.5188744277281,21.6361680828898,21.4918066611524,21.5459421943039,830954.40981612,0.0,1.0
2018-11-23,23.8,23.89,23.75,23.77,853159,21.4737614834352,21.5549647831625,21.4286485391423,21.4466937168594,945581.155665874,0.0,1.0
2018-11-26,23.78,23.81,23.68,23.7,2568080,21.455716305718,21.4827840722938,21.3654904171322,21.3835355948493,2846278.42435281,0.0,1.0
2018-11-27,23.94,23.95,23.78,23.8,807158,21.6000777274554,21.609100316314,21.455716305718,21.4737614834352,894596.89746572,0.0,1.0
2018-11-28,24.34,24.36,23.81,23.97,1611094,21.9609812817989,21.979026459516,21.4827840722938,21.6271454940312,1785622.75778179,0.0,1.0
2018-11-29,24.56,24.7,24.44,24.51,1201735,22.1594782366878,22.285794480708,22.0512071703847,22.1143652923948,1331918.16543473,0.0,1.0
2018-11-30,24.43,24.56,24.4,24.54,872329,22.0421845815261,22.1594782366878,22.0151168149504,22.1414330589706,966827.829209863,0.0,1.0
2018-12-03,24.42,24.42,24.26,24.42,1067991,22.0331619926676,22.0331619926676,21.8888005709302,22.0331619926676,1183685.76551469,0.0,1.0
2018-12-04,24.11,24.44,24.09,24.4,1516259,21.7534617380514,22.0512071703847,21.7354165603342,22.0151168149504,1680514.34434705,0.0,1.0
2018-12-06,23.83,23.87,23.3501,23.42,2107853,21.500829250011,21.5369196054453,21.0678352106874,21.1309031068089,2336195.33488339,0.0,1.0
2018-12-07,23.27,23.75,23.25,23.71,1600826,20.9955642739301,21.4286485391423,20.977519096213,21.3925581837079,1774242.43206715,0.0,1.0
2018-12-10,22.3,22.56,22.15,22.44,2717324,20.1203731546473,20.3549604649705,19.9850343217685,20.2466893986675,3011689.92912061,0.0,1.0
2018-12-11,22.94,23.05,22.81,22.97,1986220,20.6978188415968,20.7970673190412,20.5805251864352,20.7248866081726,2201385.91166087,0.0,1.0
2018-12-12,23.69,23.79,23.43,23.43,2164480,21.3745130059908,21.4647388945766,21.1399256956675,21.1399256956675,2398956.7007037,0.0,1.0
2018-12-13,23.78,23.86,23.71,23.82,4159317,21.455716305718,21.5278970165867,21.3925581837079,21.4918066611524,4609893.08633059,0.0,1.0
2018-12-14,23.65,23.82,23.62,23.63,1626267,21.3384226505564,21.4918066611524,21.3113548839807,21.3203774728392,1802439.43893375,0.0,1.0
2018-12-17,23.86,24.01,23.745,23.92,2605902,21.5278970165867,21.6632358494655,21.424137244713,21.5820325497382,2888197.65684007,0.0,1.0
2018-12-18,24.5,24.67,24.33,24.38,1998932,22.1053427035362,22.2587267141322,21.9519586929403,21.9970716372332,2215474.99429473,0.0,1.0
2018-12-19,24.29,24.79,24.145,24.68,3312029,21.9158683375059,22.3669977804352,21.7850407990564,22.2677493029908,3670818.93224932,0.0,1.0
2018-12-20,24.76,24.96,24.66,24.82,2583254,22.3399300138595,22.5203817910312,22.2497041252736,22.394065547011,2863096.2138341,0.0,1.0
2018-12-21,24.26,24.54,24.26,24.36,2383234,21.8888005709302,22.1414330589706,21.8888005709302,21.979026459516,2641408.17824368,0.0,1.0
2018-12-24,24.02,24.25,24.02,24.13,1014868,21.6795938030661,21.8871835855268,21.6795938030661,21.7788758729386,1124427.40308872,0.00813,1.0
2018-12-26,24.41,24.45,24.16,24.21,1905284,22.0315938689777,22.0676964398404,21.8059528010857,21.8510810146641,2110967.67290573,0.0,1.0
2018-12-27,24.52,24.57,24.22,24.22,1675217,22.1308759388502,22.1760041524286,21.8601066573798,21.8601066573798,1856063.94222705,0.0,1.0
2018-12-28,24.85,24.92,24.63,24.69,1815112,22.4539036916444,22.5171541245786,22.2551166167083,22.3093312735091,2008805.85484941,0.0279,1.0
2018-12-31,24.8,24.8487,24.71,24.78,749742,22.4087248109771,22.4527290407471,22.327402825776,22.3906532587102,829748.312625615,0.0,1.0
2019-01-02,24.58,24.59,24.32,24.33,934060,22.209937736041,22.2189735121745,21.9750075565711,21.9840433327046,1033735.21676935,0.0,1.0
2019-01-03,24.05,24.19,23.96,24.19,1068398,21.7310416009677,21.8575424668362,21.6497196157666,21.8575424668362,1182408.66553105,0.0,1.0
2019-01-04,24.74,24.8,24.32,24.36,1563074,22.3545101541764,22.4087248109771,21.9750075565711,22.011150661105,1729872.42812723,0.0,1.0
2019-01-07,24.43,24.6,24.38,24.6,863645,22.0744010940392,22.228009288308,22.0292222133719,22.228009288308,955806.105910496,0.0,1.0
2019-01-08,24.48,24.53,24.37,24.4,715156,22.1195799747065,22.1647588553738,22.0201864372384,22.0472937656388,791471.57857514,0.0,1.0
2019-01-09,24.39,24.44,24.31,24.32,1241551,22.0382579895053,22.0834368701726,21.9659717804377,21.9750075565711,1374039.13251311,0.0,1.0
2019-01-10,24.4,24.4,24.15,24.19,866193,22.0472937656388,22.0472937656388,21.8213993623023,21.8575424668362,958626.007557424,0.0,1.0
2019-01-11,24.32,24.34,24.16,24.21,696936,21.9750075565711,21.993079108838,21.8304351384358,21.8756140191031,771307.28971839,0.0,1.0
2019-01-14,23.98,24.1,23.89,23.99,743318,21.6677911680335,21.776220481635,21.5864691828324,21.676826944167,822638.796071511,0.0,1.0
2019-01-15,24.19,24.66,24.16,24.18,1029866,21.8575424668362,22.2822239451087,21.8304351384358,21.8485066907027,1139764.84674793,0.0,1.0
2019-01-16,24.39,24.45,24.22,24.22,721622,22.0382579895053,22.0924726463061,21.8846497952365,21.8846497952365,798627.577024525,0.0,1.0
2019-01-17,24.5,24.55,24.28,24.28,3356527,22.1376515269734,22.1828304076407,21.9388644520373,21.9388644520373,3714708.01226597,0.0,1.0
2019-01-18,24.43,24.44,24.35,24.41,1367327,22.0744010940392,22.0834368701726,22.0021148849715,22.0563295417723,1513236.91490865,0.0,1.0
2019-01-22,24.07,24.19,24.02,24.11,1576454,21.7491131532347,21.8575424668362,21.7039342725674,21.7852562577685,1744680.23190897,0.0,1.0
2019-01-23,24.12,24.13,24.0,24.04,693333,21.794292033902,21.8033278100354,21.6858627203005,21.7220058248343,767319.807130524,0.0,1.0
2019-01-24,24.3,24.34,24.19,24.19,1331792,21.9569360043042,21.993079108838,21.8575424668362,21.8575424668362,1473909.91136723,0.0,1.0
2019-01-25,24.14,24.23,24.02,24.07,1744909,21.8123635861689,21.89368557137,21.7039342725674,21.7491131532347,1931111.36689054,0.0,1.0
2019-01-28,23.67,23.71,23.52,23.62,1718004,21.3876821078963,21.4238252124302,21.2521454658944,21.342503227229,1901335.28611717,0.0,1.0
2019-01-29,23.64,23.69,23.56,23.67,1367543,21.3605747794959,21.4057536601632,21.2882885704283,21.3876821078963,1513475.9646558,0.0,1.0
2019-01-30,23.81,23.89,23.44,23.5,1999795,21.5141829737647,21.5864691828324,21.1798592568268,21.2340739136275,2213196.70879735,0.0,1.0
2019-01-31,24.04,24.1,23.89,23.93,1701971,21.7220058248343,21.776220481635,21.5864691828324,21.6226122873662,1883591.3759503,0.0,1.0
2019-02-01,23.75,23.94,23.74,23.94,1375174,21.459968316964,21.6316480634997,21.4509325408305,21.6316480634997,1521921.28234328,0.0,1.0
2019-02-04,23.76,23.8,23.63,23.72,1012004,21.4690040930974,21.5051471976313,21.3515390033625,21.4328609885636,1119996.76071285,0.0,1.0
2019-02-05,23.87,23.88,23.75,23.76,805441,21.5683976305655,21.577433406699,21.459968316964,21.4690040930974,891391.052748128,0.0,1.0
2019-02-06,23.87,24.09,23.87,23.99,1031210,21.5683976305655,21.7671847055016,21.5683976305655,21.676826944167,1141252.26739686,0.0,1.0
2019-02-07,24.11,24.13,24.0,24.0,1209889,21.7852562577685,21.8033278100354,21.6858627203005,21.6858627203005,1338998.42374349,0.0,1.0
2019-02-08,23.67,23.72,23.6,23.72,2837394,21.3876821078963,21.4328609885636,21.3244316749621,21.4328609885636,3140177.39936411,0.0,1.0
2019-02-11,23.53,23.68,23.53,23.68,807349,21.2611812420279,21.3967178840298,21.2611812420279,21.3967178840298,893502.658847946,0.0,1.0
2019-02-12,23.78,23.82,23.69,23.7,727494,21.4870756453644,21.5232187498982,21.4057536601632,21.4147894362967,805126.188669245,0.0,1.0
2019-02-13,23.39,23.58,23.34,23.58,1228127,21.1346803761595,21.3063601226952,21.0895014954922,21.3063601226952,1359182.6334125,0.0,1.0
2019-02-14,23.49,23.53,23.29,23.35,1453708,21.2250381374941,21.2611812420279,21.0443226148249,21.0985372716257,1608835.78624427,0.0,1.0
2019-02-15,23.26,23.34,23.23,23.33,1112853,21.0172152864245,21.0895014954922,20.9901079580241,21.0804657193587,1231607.5382603,0.0,1.0
2019-02-19,23.12,23.19,22.98,23.01,1117264,20.8907144205561,20.9539648534903,20.7642135546877,20.7913208830881,1236489.24397639,0.0,1.0
2019-02-20,23.44,23.57,23.39,23.5,6237244,21.1798592568268,21.2973243465617,21.1346803761595,21.2340739136275,6902831.48661036,0.0,1.0
2019-02-21,23.54,23.63,23.495,23.63,1644651,21.2702170181614,21.3515390033625,21.2295560255608,21.3515390033625,1820154.65601237,0.0,1.0
2019-02-22,23.84,23.88,23.755,23.77,897091,21.5412903021651,21.577433406699,21.4644862050307,21.4780398692309,992821.188517683,0.0,1.0
2019-02-25,24.09,24.14,23.96,23.97,2155841,21.7671847055016,21.8123635861689,21.6497196157666,21.6587553919001,2385894.65714754,0.0,1.0
2019-02-26,23.97,24.01,23.78,23.78,2812851,21.6587553919001,21.6948984964339,21.4870756453644,21.4870756453644,3113015.37184427,0.0,1.0
2019-02-27,23.71,23.77,23.63,23.77,3023942,21.4238252124302,21.4780398692309,21.3515390033625,21.4780398692309,3346632.27080478,0.0,1.0
2019-02-28,23.95,24.04,23.88,23.92,1516588,21.6406838396332,21.7220058248343,21.577433406699,21.6135765112328,1678425.8237477,0.0,1.0
2019-03-01,24.01,24.23,24.01,24.15,1314000,21.6948984964339,21.89368557137,21.6948984964339,21.8213993623023,1454219.29515761,0.0,1.0
2019-03-04,23.96,24.03,23.84,24.0,1502595,21.6497196157666,21.7129700487008,21.5412903021651,21.6858627203005,1662939.60563725,0.0,1.0
2019-03-05,24.8,24.8,24.55,24.63,4617947,22.4087248109771,22.4087248109771,22.1828304076407,22.2551166167083,5110736.40138144,0.0,1.0
2019-03-06,25.03,25.09,24.96,24.97,2181171,22.6165476620467,22.6707623188474,22.5532972291125,22.5623330052459,2413927.66684796,0.0,1.0
2019-03-07,24.73,24.97,24.71,24.95,2474522,22.3454743780429,22.5623330052459,22.327402825776,22.544261452979,2738582.67784779,0.0,1.0
2019-03-08,24.72,24.8,24.64,24.64,1312026,22.3364386019095,22.4087248109771,22.2641523928418,22.2641523928418,1452034.64607949,0.0,1.0
2019-03-11,25.56,25.57,25.25,25.27,4461402,23.09544379712,23.1044795732534,22.8153347369828,22.8334062892497,4937486.20384684,0.0,1.0
2019-03-12,25.72,25.73,25.5,25.5,2785376,23.2400162152553,23.2490519913888,23.0412291403192,23.0412291403192,3082608.46534926,0.0,1.0
2019-03-13,25.64,25.75,25.59,25.73,2081643,23.1677300061877,23.2671235436557,23.1225511255204,23.2490519913888,2303778.85557821,0.0,1.0
2019-03-14,25.75,25.8,25.69,25.78,1260722,23.2671235436557,23.312302424323,23.2129088868549,23.2942308720561,1395255.90428439,0.0,1.0
2019-03-15,26.26,26.28,26.03,26.08,2655678,23.7279481264621,23.746019678729,23.5201252753925,23.5653041560598,2939070.15930408,0.0,1.0
2019-03-18,26.49,26.49,26.35,26.35,2009218,23.9357709775316,23.9357709775316,23.8092701116632,23.8092701116632,2223625.25401673,0.0,1.0
2019-03-19,26.49,26.5101,26.41,26.47,1409901,23.9357709775316,23.9539328875599,23.863484768464,23.9176994252647,1560354.06275648,0.0,1.0
2019-03-20,26.53,26.7,26.26,26.37,3075779,23.9719140820655,24.1255222763343,23.7279481264621,23.8273416639301,3404000.88998521,0.0,1.0
2019-03-21,26.45,26.49,26.34,26.44,2147390,23.8996278729978,23.9357709775316,23.8002343355297,23.8905920968643,2376541.83579033,0.0,1.0
2019-03-22,25.84,26.08,25.81,26.05,2784151,23.3484455288568,23.5653041560598,23.3213382004564,23.5381968276595,3081252.74340362,0.0,1.0
2019-03-25,25.86,26.01,25.86,25.87,1630910,23.3665170811237,23.5020537231256,23.3665170811237,23.3755528572572,1804947.32927359,0.0,1.0
2019-03-26,26.02,26.09,25.93,26.07,1282396,23.6195188128606,23.6830609464847,23.5378217839152,23.6649060511635,1412727.5066176,0.12,1.0
2019-03-27,25.84,25.95,25.73,25.9,1245915,23.4561247549699,23.5559766792364,23.3562728307034,23.5105894409335,1372538.89703919,0.0,1.0
2019-03-28,26.13,26.19,26.04,26.14,1839327,23.7193707371271,23.7738354230906,23.6376737081818,23.7284481847877,2026260.0995047,0.0,1.0
2019-03-29,26.33,26.43,26.23,26.39,1381085,23.9009196903389,23.9916941669448,23.810145213733,23.9553843763025,1521446.39290591,0.0,1.0
2019-04-01,26.55,26.57,26.44,26.46,1421929,24.100623538872,24.1187784341931,24.0007716146054,24.0189265099266,1566441.41962175,0.0,1.0
2019-04-02,26.66,26.7,26.57,26.69,2415333,24.2004754631385,24.2367852537808,24.1187784341931,24.2277078061202,2660806.30845792,0.0,1.0
2019-04-03,26.71,26.72,26.57,26.57,2212965,24.2458627014414,24.254940149102,24.1187784341931,24.1187784341931,2437871.39595103,0.0,1.0
2019-04-04,26.44,26.49,26.36,26.39,1636343,24.0007716146054,24.0461588529084,23.9281520333207,23.9553843763025,1802646.5821487,0.0,1.0
2019-04-05,26.59,26.68,26.52,26.55,1604706,24.1369333295143,24.2186303584597,24.0733911958902,24.100623538872,1767794.27433827,0.0,1.0
2019-04-08,26.26,26.27,26.17,26.24,1091594,23.8373775567148,23.8464550043754,23.7556805277695,23.8192226613936,1202534.06113145,0.0,1.0
2019-04-09,26.38,26.43,26.35,26.37,1423172,23.9463069286419,23.9916941669448,23.9190745856601,23.9372294809813,1567810.7472637,0.0,1.0
2019-04-10,26.42,26.43,26.35,26.39,824145,23.9826167192843,23.9916941669448,23.9190745856601,23.9553843763025,907903.885337571,0.0,1.0
2019-04-11,26.34,26.41,26.31,26.36,806588,23.9099971379995,23.9735392716237,23.8827647950177,23.9281520333207,888562.545506752,0.0,1.0
2019-04-12,26.39,26.4,26.33,26.39,940328,23.9553843763025,23.9644618239631,23.9009196903389,23.9553843763025,1035894.70868804,0.0,1.0
2019-04-15,26.44,26.45,26.35,26.43,807216,24.0007716146054,24.009849062266,23.9190745856601,23.9916941669448,889254.369930844,0.0,1.0
2019-04-16,26.53,26.565,26.47,26.47,655186,24.0824686435508,24.1142397103628,24.0280039575872,24.0280039575872,721773.371213539,0.0,1.0
2019-04-17,26.58,26.68,26.55,26.67,1959577,24.1278558818537,24.2186303584597,24.100623538872,24.2095529107991,2158731.25714303,0.0,1.0
2019-04-18,26.48,26.51,26.37,26.44,616279,24.0370814052478,24.0643137482296,23.9372294809813,24.0007716146054,678912.204226142,0.0,1.0
2019-04-22,25.85,25.88,25.75,25.82,952954,23.4652022026305,23.4924345456123,23.3744277260246,23.4379698596487,1049803.90483226,0.0,1.0
2019-04-23,25.84,25.91,25.77,25.85,1204601,23.4561247549699,23.5196668885941,23.3925826213458,23.4652022026305,1327026.10363653,0.0,1.0
2019-04-24,25.85,26.13,25.85,26.03,4137558,23.4652022026305,23.7193707371271,23.4652022026305,23.6285962605212,4558063.18549473,0.0,1.0
2019-04-25,25.85,25.87,25.71,25.77,666495,23.4652022026305,23.4833570979517,23.3381179353822,23.3925826213458,734231.71900341,0.0,1.0
2019-04-26,26.14,26.21,26.01,26.07,2216869,23.7284481847877,23.7919903184118,23.6104413652,23.6649060511635,2442172.16434537,0.0,1.0
2019-04-29,26.2,26.2,26.13,26.13,584810,23.7829128707512,23.7829128707512,23.7193707371271,23.7193707371271,644244.970465472,0.0,1.0
2019-04-30,26.11,26.16,25.99,26.16,1297090,23.7012158418059,23.7466030801089,23.5922864698788,23.7466030801089,1428914.87618382,0.0,1.0
2019-05-01,26.05,26.29,26.04,26.16,1672733,23.6467511558424,23.8646098996966,23.6376737081818,23.7466030801089,1842734.94328349,0.0,1.0
2019-05-02,25.94,26.11,25.92,26.11,1055023,23.5468992315758,23.7012158418059,23.5287443362547,23.7012158418059,1162246.30474067,0.0,1.0
2019-05-03,26.18,26.26,26.09,26.21,545478,23.76475797543,23.8373775567148,23.6830609464847,23.7919903184118,600915.61019744,0.0,1.0
2019-05-06,25.92,25.94,25.73,25.75,996836,23.5287443362547,23.5468992315758,23.3562728307034,23.3744277260246,1098145.6872812,0.0,1.0
2019-05-07,25.27,25.46,25.16,25.46,2009325,22.9387102383162,23.1111817438674,22.8388583140497,23.1111817438674,2213535.20849597,0.0,1.0
2019-05-08,25.03,25.14,25.0,25.08,1334496,22.720851494462,22.8207034187285,22.6936191514802,22.7662387327649,1470122.49466714,0.0,1.0
2019-05-09,24.7,24.8,24.5,24.67,1923378,22.4212957216624,22.5120701982683,22.2397467684506,22.3940633786806,2118853.30757671,0.0,1.0
2019-05-10,24.76,24.77,24.5,24.72,1301501,22.475760407626,22.4848378552866,22.2397467684506,22.4394506169836,1433774.17162118,0.0,1.0
2019-05-13,24.04,24.16,23.96,24.16,1939326,21.8221841760633,21.9311135479904,21.7495645947786,21.9311135479904,2136422.12272862,0.0,1.0
2019-05-14,24.53,24.58,24.37,24.4,1491255,22.2669791114324,22.3123663497353,22.1217399488629,22.1489722918447,1642813.10755884,0.0,1.0
2019-05-15,24.4,24.4,24.25,24.27,1384293,22.1489722918447,22.1489722918447,22.0128105769358,22.030965472257,1524980.42595126,0.0,1.0
2019-05-16,24.7,24.81,24.64,24.71,1420561,22.4212957216624,22.5211476459289,22.3668310356989,22.430373169323,1564934.38807373,0.0,1.0
2019-05-17,24.73,24.84,24.73,24.74,1754798,22.4485280646442,22.5483799889107,22.4485280646442,22.4576055123048,1933140.31169588,0.0,1.0
2019-05-20,25.89,25.99,25.81,25.84,3664445,23.5015119932729,23.5922864698788,23.4288924119881,23.4561247549699,4036867.12059873,0.0,1.0
2019-05-21,25.77,25.77,25.54,25.69,1880899,23.3925826213458,23.3925826213458,23.1838013251522,23.319963040061,2072057.11376949,0.0,1.0
2019-05-22,25.7,25.76,25.64,25.68,1621575,23.3290404877216,23.3835051736852,23.2745758017581,23.3108855924004,1786377.69187009,0.0,1.0
2019-05-23,25.64,25.71,25.43,25.55,2630981,23.2745758017581,23.3381179353822,23.0839494008856,23.1928787728128,2898370.88394558,0.0,1.0
2019-05-24,26.12,26.16,26.05,26.07,2286335,23.7102932894665,23.7466030801089,23.6467511558424,23.6649060511635,2518698.08065726,0.0,1.0
2019-05-28,26.33,26.45,26.31,26.42,2137467,23.9009196903389,24.009849062266,23.8827647950177,23.9826167192843,2354700.43994788,0.0,1.0
2019-05-29,26.19,26.21,26.06,26.21,1439433,23.7738354230906,23.7919903184118,23.6558286035029,23.7919903184118,1585724.3729964,0.0,1.0
2019-05-30,26.31,26.34,26.16,26.16,2292648,23.8827647950177,23.9099971379995,23.7466030801089,23.7466030801089,2525652.67872937,0.0,1.0
2019-05-31,26.43,26.48,26.17,26.18,2639193,23.9916941669448,24.0370814052478,23.7556805277695,23.76475797543,2907417.47975869,0.0,1.0
2019-06-03,26.66,26.77,26.65,26.65,2294774,24.2004754631385,24.300327387405,24.1913980154779,24.1913980154779,2527994.74676378,0.0,1.0
2019-06-04,26.64,26.64,26.45,26.56,1187825,24.1823205678173,24.1823205678173,24.009849062266,24.1097009865325,1308545.13781082,0.0,1.0
2019-06-05,26.46,26.6,26.39,26.58,2939930,24.0189265099266,24.1460107771749,23.9553843763025,24.1278558818537,3238718.75655436,0.0,1.0
2019-06-06,26.27,26.29,26.16,26.22,1379987,23.8464550043754,23.8646098996966,23.7466030801089,23.8010677660724,1520236.801795,0.0,1.0
2019-06-07,26.26,26.44,26.24,26.26,747098,23.8373775567148,24.0007716146054,23.8192226613936,23.8373775567148,823026.502530416,0.0,1.0
2019-06-10,26.2,26.2,26.05,26.16,699501,23.7829128707512,23.7829128707512,23.6467511558424,23.7466030801089,770592.159993106,0.0,1.0
2019-06-11,26.26,26.37,26.26,26.32,840366,23.8373775567148,23.9372294809813,23.8373775567148,23.8918422426783,925773.445820328,0.0,1.0
2019-06-12,26.17,26.24,26.11,26.24,985639,23.7556805277695,23.8192226613936,23.7012158418059,23.8192226613936,1085810.72219117,0.0,1.0
2019-06-13,26.04,26.11,25.97,26.09,1020410,23.6376737081818,23.7012158418059,23.5741315745576,23.6830609464847,1124115.54233455,0.0,1.0
2019-06-14,25.73,25.86,25.69,25.82,1336966,23.3562728307034,23.4742796502911,23.319963040061,23.4379698596487,1472843.52385106,0.0,1.0
2019-06-17,25.54,25.54,25.35,25.42,1465286,23.1838013251522,23.1838013251522,23.0113298196009,23.0748719532251,1614204.8456652,0.0,1.0
2019-06-18,25.75,25.84,25.61,25.67,1612636,23.3744277260246,23.4561247549699,23.2473434587763,23.3018081447399,1776530.21013928,0.0,1.0
2019-06-19,25.64,25.73,25.48,25.62,1841073,23.2745758017581,23.3562728307034,23.1293366391886,23.2564209064369,2028183.54766467,0.0,1.0
2019-06-20,25.9,26.278,25.85,25.98,2312472,23.5105894409335,23.8537169625038,23.4652022026305,23.5832090222182,2547491.41660065,0.0,1.0
2019-06-21,25.78,25.78,25.64,25.72,1981357,23.4016600690064,23.4016600690064,23.2745758017581,23.3471953830428,2182724.78573648,0.0,1.0
2019-06-24,25.64,25.7,25.61,25.7,1392797,23.2745758017581,23.3290404877216,23.2473434587763,23.3290404877216,1534348.69808894,0.0,1.0
2019-06-25,25.83,25.94,25.78,25.82,1276406,23.4470473073093,23.5468992315758,23.4016600690064,23.4379698596487,1406128.73543878,0.0,1.0
2019-06-26,26.07,26.15,26.03,26.03,713009,23.6649060511635,23.7375256324483,23.6285962605212,23.6285962605212,785472.994898541,0.0,1.0
2019-06-27,26.19,26.23,26.12,26.12,1046453,23.7738354230906,23.810145213733,23.7102932894665,23.7102932894665,1152805.32494059,0.0,1.0
2019-06-28,26.06,26.07,25.99,26.06,1147190,23.6558286035029,23.6649060511635,23.5922864698788,23.6558286035029,1263780.35202593,0.0,1.0
2019-07-01,26.16,26.21,26.1,26.16,786875,23.7466030801089,23.7919903184118,23.6921383941453,23.7466030801089,866846.088704052,0.0,1.0
2019-07-02,26.33,26.38,26.25,26.26,1051667,23.9009196903389,23.9463069286419,23.8283001090542,23.8373775567148,1158549.23027053,0.0,1.0
2019-07-03,26.35,26.4,26.28,26.3,460900,23.9190745856601,23.9644618239631,23.855532452036,23.8736873473572,507741.842457441,0.0,1.0
2019-07-05,25.94,25.99,25.77,25.99,995843,23.5468992315758,23.5922864698788,23.3925826213458,23.5922864698788,1097051.76745139,0.0,1.0
2019-07-08,25.51,25.59,25.48,25.54,2235288,23.1565689821704,23.2291885634551,23.1293366391886,23.1838013251522,2462463.11031244,0.0,1.0
2019-07-09,25.55,25.61,25.47,25.48,743713,23.1928787728128,23.2473434587763,23.120259191528,23.1293366391886,819297.480754067,0.0,1.0
2019-07-10,25.49,25.62,25.44,25.55,1320185,23.1384140868492,23.2564209064369,23.0930268485462,23.1928787728128,1454357.04986912,0.0,1.0
2019-07-11,25.47,25.59,25.44,25.59,708381,23.120259191528,23.2291885634551,23.0930268485462,23.2291885634551,780374.645480243,0.0,1.0
2019-07-12,25.56,25.59,25.51,25.53,1044717,23.2019562204733,23.2291885634551,23.1565689821704,23.1747238774916,1150892.8930931,0.0,1.0
2019-07-15,25.65,25.75,25.64,25.69,437194,23.2836532494187,23.3744277260246,23.2745758017581,23.319963040061,481626.572079275,0.0,1.0
2019-07-16,25.72,25.81,25.71,25.79,883497,23.3471953830428,23.4288924119881,23.3381179353822,23.410737516667,973287.903201608,0.0,1.0
2019-07-17,25.71,25.78,25.66,25.72,840243,23.3381179353822,23.4016600690064,23.2927306970793,23.3471953830428,925637.945176757,0.0,1.0
2019-07-18,25.62,25.65,25.34,25.49,914200,23.2564209064369,23.2836532494187,23.0022523719403,23.1384140868492,1007111.28742589,0.0,1.0
2019-07-19,25.14,25.31,25.11,25.29,1668507,22.8207034187285,22.9750200289585,22.7934710757467,22.9568651336374,1838079.44962711,0.0,1.0
2019-07-22,25.11,25.17,25.08,25.15,605321,22.7934710757467,22.8479357617103,22.7662387327649,22.8297808663891,666840.529004513,0.0,1.0
2019-07-23,24.99,25.09,24.95,25.09,1004562,22.6845417038196,22.7753161804255,22.6482319131772,22.7753161804255,1106656.89030751,0.0,1.0
2019-07-24,24.83,24.88,24.79,24.84,1362517,22.5393025412501,22.5846897795531,22.5029927506077,22.5483799889107,1500991.3038828,0.0,1.0
2019-07-25,24.66,24.78,24.59,24.76,1508772,22.3849859310201,22.4939153029472,22.3214437973959,22.475760407626,1662110.38213972,0.0,1.0
2019-07-26,24.79,24.87,24.74,24.87,775151,22.5029927506077,22.5756123318925,22.4576055123048,22.5756123318925,853930.563946036,0.0,1.0
2019-07-29,24.63,24.67,24.58,24.64,536662,22.3577535880383,22.3940633786806,22.3123663497353,22.3668310356989,591203.629110207,0.0,1.0
2019-07-30,24.1,24.31,24.04,24.13,2199544,21.8766488620269,22.0672752628993,21.8221841760633,21.9038812050087,2423086.40296422,0.0,1.0
2019-07-31,24.12,24.37,23.92,24.26,1991427,21.8948037573481,22.1217399488629,21.7132548041362,22.0218880245964,2193818.2124094,0.0,1.0
2019-08-01,23.77,24.13,23.71,23.96,2631795,21.5770930892274,21.9038812050087,21.5226284032638,21.7495645947786,2899267.6117819,0.0,1.0
2019-08-02,23.61,23.72,23.52,23.66,1451590,21.4318539266579,21.5317058509244,21.3501568977126,21.4772411649608,1599116.90408504,0.0,1.0
2019-08-05,22.8,23.01,22.66,22.99,2044213,20.6965806661499,20.8872070670224,20.5694963989016,20.8690521717012,2251968.91949545,0.0,1.0
2019-08-06,23.11,23.25,23.01,23.25,1733609,20.9779815436283,21.1050658108766,20.8872070670224,21.1050658108766,1909797.84717032,0.0,1.0
2019-08-07,23.01,23.01,22.62,22.77,2377321,20.8872070670224,20.8872070670224,20.5331866082593,20.6693483231682,2618931.10143797,0.0,1.0
2019-08-08,23.61,23.64,23.44,23.46,2176623,21.4318539266579,21.4590862696397,21.2775373164278,21.295692211749,2397835.91311616,0.0,1.0
2019-08-09,23.51,23.57,23.39,23.55,2634716,21.341079450052,21.3955441360155,21.2321500781249,21.3773892406943,2902485.47665892,0.0,1.0
2019-08-12,23.39,23.46,23.35,23.37,1136927,21.2321500781249,21.295692211749,21.1958402874825,21.2139951828037,1252474.31052204,0.0,1.0
2019-08-13,23.3,23.37,22.9,23.0,2161974,21.1504530491795,21.2139951828037,20.7873551427558,20.8781296193618,2381698.11695614,0.0,1.0
2019-08-14,22.98,23.16,22.97,23.15,2144956,20.8599747240406,21.0233687819312,20.85089727638,21.0142913342706,2362950.55636828,0.0,1.0
2019-08-15,23.0,23.06,22.89,23.01,1896268,20.8781296193618,20.9325943053253,20.7782776950953,20.8872070670224,2088988.08442847,0.0,1.0
2019-08-16,23.34,23.465,23.2496,23.28,1528891,21.1867628398219,21.3002309355793,21.1047027129701,21.1322981538584,1684274.10122933,0.0,1.0
2019-08-19,23.22,23.41,23.2,23.34,855936,21.0778334678948,21.250304973446,21.0596785725736,21.1867628398219,942925.844360277,0.0,1.0
2019-08-20,23.14,23.2,23.1,23.13,1183576,21.0052138866101,21.0596785725736,20.9689040959677,20.9961364389495,1303864.30663573,0.0,1.0
2019-08-21,22.97,23.0,22.87,23.0,1160370,20.85089727638,20.8781296193618,20.7601227997741,20.8781296193618,1278299.85188184,0.0,1.0
2019-08-22,22.35,22.44,22.24,22.38,2328754,20.2880955214233,20.3697925503686,20.1882435971568,20.3153278644051,2565428.17658957,0.0,1.0
2019-08-23,22.85,23.18,22.82,22.94,5357192,20.7419679044529,21.0415236772524,20.7147355614711,20.8236649333982,5901650.11169073,0.0,1.0
2019-08-26,23.2,23.26,23.03,23.1,4155926,21.0596785725736,21.1141432585372,20.9053619623435,20.9689040959677,4578297.94826813,0.0,1.0
2019-08-27,23.4,23.61,23.39,23.5,2404068,21.2412275257855,21.4318539266579,21.2321500781249,21.3320020023914,2648396.43244298,0.0,1.0
2019-08-28,23.21,23.35,23.14,23.14,1518588,21.0687560202342,21.1958402874825,21.0052138866101,21.0052138866101,1672923.9944755,0.0,1.0
2019-08-29,23.13,23.2,23.07,23.12,2575725,20.9961364389495,21.0596785725736,20.9416717529859,20.9870589912889,2837499.14767561,0.0,1.0
2019-08-30,23.25,23.28,23.12,23.28,3401630,21.1050658108766,21.1322981538584,20.9870589912889,21.1322981538584,3747341.90401063,0.0,1.0
2019-09-03,22.78,22.78,22.58,22.59,1820514,20.6784257708287,20.6784257708287,20.4968768176169,20.5059542652775,2005535.1108257,0.0,1.0
2019-09-04,22.87,22.87,22.79,22.83,2619386,20.7601227997741,20.7601227997741,20.6875032184893,20.7238130091317,2885597.46961862,0.0,1.0
2019-09-05,23.01,23.19,22.97,23.02,1776400,20.8872070670224,21.050601124913,20.85089727638,20.896284514683,1956937.74992709,0.0,1.0
2019-09-06,23.21,23.32,23.19,23.24,1820316,21.0687560202342,21.1686079445007,21.050601124913,21.095988363216,2005316.98783849,0.0,1.0
2019-09-09,23.31,23.39,23.28,23.3,805687,21.1595304968401,21.2321500781249,21.1322981538584,21.1504530491795,887569.975751807,0.0,1.0
2019-09-10,23.28,23.32,23.2,23.2,1095599,21.1322981538584,21.1686079445007,21.0596785725736,21.0596785725736,1206946.0942819,0.0,1.0
2019-09-11,23.57,23.58,23.35,23.35,3280772,21.3955441360155,21.4046215836761,21.1958402874825,21.1958402874825,3614200.95457319,0.0,1.0
2019-09-12,23.55,23.72,23.52,23.58,2343184,21.3773892406943,21.5317058509244,21.3501568977126,21.4046215836761,2581324.71550618,0.0,1.0
2019-09-13,23.84,23.88,23.77,23.8,1903069,21.6406352228515,21.6769450134939,21.5770930892274,21.6043254322091,2096480.27854988,0.0,1.0
2019-09-16,23.24,23.48,23.18,23.47,4032146,21.095988363216,21.3138471070702,21.0415236772524,21.3047696594096,4441938.0323224,0.0,1.0
2019-09-17,23.21,23.21,22.9,23.01,1995185,21.0687560202342,21.0687560202342,20.7873551427558,20.8872070670224,2197958.14264146,0.0,1.0
2019-09-18,23.18,23.26,23.05,23.18,1442848,21.0415236772524,21.1141432585372,20.9235168576647,21.0415236772524,1589486.44371021,0.0,1.0
2019-09-19,22.85,22.91,22.8,22.87,1371027,20.7419679044529,20.7964325904164,20.6965806661499,20.7601227997741,1510366.18580798,0.0,1.0
2019-09-20,24.01,24.18,24.0,24.13,5505894,21.7949518330816,21.9492684433116,21.785874385421,21.9038812050087,6065464.88161285,0.0,1.0
2019-09-23,24.54,24.58,24.26,24.34,3176674,22.2760565590929,22.3123663497353,22.0218880245964,22.0945076058811,3499523.34486147,0.0,1.0
2019-09-24,24.15,24.32,24.13,24.28,3189906,22.0400429199176,22.1951902199749,22.0217902963814,22.1586849729026,3495284.93115512,0.13,1.0
2019-09-25,23.93,24.0,23.8,23.85,1204382,21.8392640610198,21.9031482433963,21.7206220080347,21.7662535668751,1319680.97365705,0.0,1.0
2019-09-26,24.09,24.2,24.09,24.19,2622598,21.9852850493091,22.085674478758,21.9852850493091,22.0765481669899,2873666.89484817,0.0,1.0
2019-09-27,24.02,24.17,23.91,24.14,2367939,21.9214008669325,22.0582955434537,21.8210114374836,22.0309166081495,2594628.65193975,0.0,1.0
2019-09-30,23.85,23.91,23.77,23.82,1120235,21.7662535668751,21.8210114374836,21.6932430727304,21.7388746315709,1227478.33787345,0.0,1.0
2019-10-01,23.33,23.4,23.28,23.4,4971381,21.2916853549348,21.3555695373114,21.2460537960944,21.3555695373114,5447305.68748136,0.0,1.0
2019-10-02,23.2,23.25,23.11,23.21,1348978,21.1730433019498,21.2186748607902,21.090906496037,21.1821696137179,1478119.5671157,0.0,1.0
2019-10-03,23.41,23.44,23.3,23.32,1922333,21.3646958490795,21.3920747843837,21.2643064196306,21.2825590431668,2106363.50022923,0.0,1.0
2019-10-04,23.34,23.35,23.21,23.21,1470897,21.3008116667029,21.309937978471,21.1821696137179,21.1821696137179,1611710.22575,0.0,1.0
2019-10-07,22.98,23.09,22.95,23.04,1326825,20.972264443052,21.0726538725009,20.9448855077477,21.0270223136605,1453845.79632751,0.0,1.0
2019-10-08,22.79,22.89,22.74,22.87,1272006,20.7988645194584,20.8901276371392,20.753232960618,20.8718750136031,1393778.81484248,0.0,1.0
2019-10-09,23.12,23.23,23.12,23.22,910064,21.1000328078051,21.200422237254,21.1000328078051,21.1912959254859,997187.059928023,0.0,1.0
2019-10-10,23.14,23.22,23.02,23.05,1193585,21.1182854313413,21.1912959254859,21.0087696901243,21.0361486254286,1307850.34560667,0.0,1.0
2019-10-11,23.24,23.33,23.19,23.27,2101367,21.2095485490221,21.2916853549348,21.1639169901817,21.2369274843264,2302536.94307188,0.0,1.0
2019-10-14,23.22,23.24,23.17,23.18,999754,21.1912959254859,21.2095485490221,21.1456643666455,21.1547906784136,1095463.34313991,0.0,1.0
2019-10-15,23.38,23.45,23.28,23.28,1394735,21.3373169137753,21.4012010961518,21.2460537960944,21.2460537960944,1528257.01712045,0.0,1.0
2019-10-16,23.49,23.5,23.41,23.41,590426,21.4377063432242,21.4468326549922,21.3646958490795,21.3646958490795,646949.1893373,0.0,1.0
2019-10-17,23.74,23.85,23.73,23.79,2918020,21.6658641374262,21.7662535668751,21.6567378256581,21.7114956962666,3197370.49769155,0.0,1.0
2019-10-18,24.16,24.21,24.03,24.03,2286139,22.0491692316856,22.094800790526,21.9305271787006,21.9305271787006,2504997.70125705,0.0,1.0
2019-10-21,24.19,24.22,24.09,24.11,1266598,22.0765481669899,22.1039271022941,21.9852850493091,22.0035376728452,1387853.0913548,0.0,1.0
2019-10-22,24.06,24.19,24.04,24.09,878704,21.9579061140048,22.0765481669899,21.9396534904687,21.9852850493091,962824.876390005,0.0,1.0
2019-10-23,24.19,24.2,24.11,24.12,1102885,22.0765481669899,22.085674478758,22.0035376728452,22.0126639846133,1208467.37217241,0.0,1.0
2019-10-24,24.01,24.08,23.95,24.08,857543,21.9122745551644,21.976158737541,21.8575166845559,21.976158737541,939638.072632096,0.0,1.0
2019-10-25,24.07,24.12,23.99,24.03,1897830,21.9670324257729,22.0126639846133,21.8940219316282,21.9305271787006,2079514.75714147,0.0,1.0
2019-10-28,24.15,24.26,24.14,24.14,1499408,22.0400429199176,22.1404323493665,22.0309166081495,22.0309166081495,1642950.66627463,0.0,1.0
2019-10-29,24.47,24.55,24.47,24.49,1581537,22.3320848964962,22.4050953906408,22.3320848964962,22.3503375200323,1732942.11307928,0.0,1.0
2019-10-30,24.65,24.67,24.47,24.48,1706198,22.4963585083216,22.5146111318578,22.3320848964962,22.3412112082643,1869537.27130737,0.0,1.0
2019-10-31,24.56,24.71,24.52,24.7,1843033,22.4142217024089,22.5511163789301,22.3777164553366,22.5419900671621,2019471.8817801,0.0,1.0
2019-11-01,24.92,24.97,24.81,24.81,1820880,22.7427689260599,22.7884004849003,22.642379496611,22.642379496611,1995198.1109919,0.0,1.0
2019-11-04,24.9,25.0,24.89,24.95,1193238,22.7245163025237,22.8157794202045,22.7153899907556,22.7701478613641,1307470.12629265,0.0,1.0
2019-11-05,24.81,24.84,24.7,24.81,1236222,22.642379496611,22.6697584319152,22.5419900671621,22.642379496611,1354569.10898391,0.0,1.0
2019-11-06,24.81,24.87,24.73,24.78,794526,22.642379496611,22.6971373672194,22.5693690024663,22.6150005613067,870588.272886709,0.0,1.0
2019-11-07,24.84,24.97,24.82,24.9,1242163,22.6697584319152,22.7884004849003,22.651505808379,22.7245163025237,1361078.85810379,0.0,1.0
2019-11-08,24.52,24.58,24.48,24.51,1926054,22.3777164553366,22.4324743259451,22.3412112082643,22.3685901435685,2110440.72232569,0.0,1.0
2019-11-11,24.49,24.51,24.4,24.46,905676,22.3503375200323,22.3685901435685,22.2682007141196,22.3229585847281,992378.983991645,0.0,1.0
2019-11-12,24.32,24.42,24.29,24.42,1476104,22.1951902199749,22.2864533376558,22.1678112846707,22.2864533376558,1617415.7069261,0.0,1.0
2019-11-13,24.08,24.13,24.02,24.09,1084968,21.976158737541,22.0217902963814,21.9214008669325,21.9852850493091,1188835.1259208,0.0,1.0
2019-11-14,24.06,24.11,24.01,24.08,886011,21.9579061140048,22.0035376728452,21.9122745551644,21.976158737541,970831.39664231,0.0,1.0
2019-11-15,24.17,24.25,24.15,24.15,580004,22.0582955434537,22.1313060375984,22.0400429199176,22.0400429199176,635529.461121957,0.0,1.0
2019-11-18,24.17,24.2,24.1,24.13,865401,22.0582955434537,22.085674478758,21.9944113610771,22.0217902963814,948248.341708683,0.0,1.0
2019-11-19,24.21,24.33,24.19,24.28,407337,22.094800790526,22.204316531743,22.0765481669899,22.1586849729026,446332.549611787,0.0,1.0
2019-11-20,24.39,24.47,24.26,24.26,997639,22.2590744023515,22.3320848964962,22.1404323493665,22.1404323493665,1093145.8680703,0.0,1.0
2019-11-21,24.27,24.31,24.23,24.29,667148,22.1495586611345,22.1860639082069,22.1130534140622,22.1678112846707,731016.008387169,0.0,1.0
2019-11-22,24.22,24.3,24.21,24.26,819210,22.1039271022941,22.1769375964388,22.094800790526,22.1404323493665,897635.34362818,0.0,1.0
2019-11-25,24.66,24.69,24.53,24.57,1222337,22.5054848200897,22.532863755394,22.3868427671047,22.423348014177,1339354.85775862,0.0,1.0
2019-11-26,24.56,24.62,24.5,24.54,922589,22.4142217024089,22.4689795730174,22.3594638318004,22.3959690788727,1010911.11441825,0.0,1.0
2019-11-27,24.76,24.81,24.66,24.67,945305,22.5967479377705,22.642379496611,22.5054848200897,22.5146111318578,1035801.78282545,0.0,1.0
2019-11-29,24.55,24.65,24.48,24.48,1071839,22.4050953906408,22.4963585083216,22.3412112082643,22.3412112082643,1174449.24876294,0.0,1.0
2019-12-02,24.57,24.62,24.5,24.62,925095,22.423348014177,22.4689795730174,22.3594638318004,22.4689795730174,1013657.02104919,0.0,1.0
2019-12-03,24.28,24.29,24.2,24.27,1169117,22.1586849729026,22.1678112846707,22.085674478758,22.1495586611345,1281039.95317018,0.0,1.0
2019-12-04,24.53,24.58,24.47,24.51,1058424,22.3868427671047,22.4324743259451,22.3320848964962,22.3685901435685,1159749.99199755,0.0,1.0
2019-12-05,24.49,24.56,24.47,24.47,810130,22.3503375200323,22.4142217024089,22.3320848964962,22.3320848964962,887686.08895582,0.0,1.0
2019-12-06,24.27,24.3,24.21,24.29,1063297,22.1495586611345,22.1769375964388,22.094800790526,22.1678112846707,1165089.49838724,0.0,1.0
2019-12-09,24.39,24.42,24.33,24.36,721556,22.2590744023515,22.2864533376558,22.204316531743,22.2316954670473,790632.643653001,0.0,1.0
2019-12-10,24.26,24.26,24.19,24.23,792494,22.1404323493665,22.1404323493665,22.0765481669899,22.1130534140622,868361.743647256,0.0,1.0
2019-12-11,24.45,24.47,24.3,24.35,1034945,22.31383227296,22.3320848964962,22.1769375964388,22.2225691552792,1134023.27939267,0.0,1.0
2019-12-12,24.66,24.73,24.47,24.47,1127762,22.5054848200897,22.5693690024663,22.3320848964962,22.3320848964962,1235725.91936232,0.0,1.0
2019-12-13,24.81,24.85,24.74,24.78,1551764,22.642379496611,22.6788847436833,22.5784953142344,22.6150005613067,1700318.85764314,0.0,1.0
2019-12-16,24.68,24.76,24.67,24.7,636930,22.5237374436259,22.5967479377705,22.5146111318578,22.5419900671621,697905.151813449,0.0,1.0
2019-12-17,24.85,24.88,24.79,24.8,1169164,22.6788847436833,22.7062636789875,22.6241268730748,22.6332531848429,1281091.45261617,0.0,1.0
2019-12-18,24.9,24.95,24.87,24.9,1206751,22.7245163025237,22.7701478613641,22.6971373672194,22.7245163025237,1322276.76488159,0.0,1.0
2019-12-19,24.93,24.98,24.92,24.94,646404,22.7518952378279,22.7975267966683,22.7427689260599,22.761021549596,708286.125245822,0.0,1.0
2019-12-20,24.98,25.02,24.96,24.99,1016022,22.7975267966683,22.8340320437407,22.7792741731322,22.8066531084364,1113288.72585026,0.0,1.0
2019-12-23,24.88,24.93,24.78,24.81,699932,22.7436815572367,22.7893883127777,22.6522680461545,22.6796920994792,765676.749218247,0.041,1.0
2019-12-24,24.78,24.86,24.74,24.83,633617,22.6522680461545,22.7253988550202,22.6157026417217,22.6979748016956,693132.768339524,0.0,1.0
2019-12-26,24.72,24.74,24.67,24.73,1516659,22.5974199395052,22.6157026417217,22.5517131839642,22.6065612906135,1659119.07555677,0.0,1.0
2019-12-27,24.85,24.93,24.82,24.92,938601,22.716257503912,22.7893883127777,22.6888334505874,22.7802469616695,1026763.97491899,0.0,1.0
2019-12-30,24.82,25.0,24.82,24.95,1627335,22.6888334505874,22.8533777705352,22.6888334505874,22.8076710149942,1780190.89381408,0.0,1.0
2019-12-31,24.89,24.91,24.82,24.82,1004665,22.7528229083449,22.7711056105613,22.6888334505874,22.6888334505874,1099033.37931878,0.0,1.0
2020-01-02,25.28,25.31,25.16,25.19,1242137,23.1093356015652,23.1367596548899,22.9996393882667,23.0270634415913,1358811.17057615,0.0,1.0
2020-01-03,24.91,25.04,24.88,24.95,1795142,22.7711056105613,22.8899431749681,22.7436815572367,22.8076710149942,1963760.03803962,0.0,1.0
2020-01-06,24.55,24.56,24.41,24.41,1418629,22.4420169706656,22.4511583217738,22.3140380551506,22.3140380551506,1551881.09854491,0.0,1.0
2020-01-07,24.52,24.58,24.48,24.56,708693,22.414592917341,22.4694410239902,22.3780275129081,22.4511583217738,775260.671656285,0.0,1.0
2020-01-08,24.74,24.89,24.56,24.61,1635902,22.6157026417217,22.7528229083449,22.4511583217738,22.4968650773149,1789562.5937943,0.0,1.0
2020-01-09,25.07,25.11,25.03,25.07,1871472,22.9173672282927,22.9539326327256,22.8808018238599,22.9173672282927,2047259.72982086,0.0,1.0
2020-01-10,25.25,25.34,25.25,25.28,1056992,23.0819115482406,23.1641837082145,23.0819115482406,23.1093356015652,1156275.46463041,0.0,1.0
2020-01-13,25.67,25.69,25.41,25.42,1336528,23.4658482947856,23.484130997002,23.228173165972,23.2373145170802,1462068.33560855,0.0,1.0
2020-01-14,25.54,25.62,25.49,25.57,1771654,23.3470107303788,23.4201415392445,23.3013039748377,23.3744347837034,1938065.80562041,0.0,1.0
2020-01-15,25.57,25.69,25.57,25.64,1060789,23.3744347837034,23.484130997002,23.3744347837034,23.4384242414609,1160429.11758068,0.0,1.0
2020-01-16,25.56,25.67,25.55,25.61,883597,23.3652934325952,23.4658482947856,23.356152081487,23.4110001881363,966593.438475448,0.0,1.0
2020-01-17,25.64,25.67,25.56,25.56,794587,23.4384242414609,23.4658482947856,23.3652934325952,23.3652934325952,869222.711822122,0.0,1.0
2020-01-21,25.11,25.33,25.09,25.21,1103888,22.9539326327256,23.1550423571063,22.9356499305092,23.0453461438077,1207576.41505322,0.0,1.0
2020-01-22,25.07,25.1,25.02,25.08,1042995,22.9173672282927,22.9447912816174,22.8716604727517,22.9265085794009,1140963.72369157,0.0,1.0
2020-01-23,25.13,25.13,24.95,25.06,958156,22.972215334942,22.972215334942,22.8076710149942,22.9082258771845,1048155.77988142,0.0,1.0
2020-01-24,25.21,25.32,25.15,25.26,1367621,23.0453461438077,23.1459010059981,22.9904980371584,23.0910528993488,1496081.90716043,0.0,1.0
2020-01-27,24.92,25.02,24.81,24.83,1882386,22.7802469616695,22.8716604727517,22.6796920994792,22.6979748016956,2059198.88396865,0.0,1.0
2020-01-28,25.01,25.02,24.93,24.95,1113501,22.8625191216434,22.8716604727517,22.7893883127777,22.8076710149942,1218092.36601737,0.0,1.0
2020-01-29,24.98,25.06,24.94,25.06,763264,22.8350950683188,22.9082258771845,22.7985296638859,22.9082258771845,834957.536325411,0.0,1.0
2020-01-30,24.65,24.67,24.48,24.55,2383972,22.5334304817477,22.5517131839642,22.3780275129081,22.4420169706656,2607898.9547375,0.0,1.0
2020-01-31,24.28,24.33,24.15,24.31,1884395,22.1952004907438,22.2409072462849,22.076362926337,22.2226245440685,2061396.58973032,0.0,1.0
2020-02-03,23.85,23.88,23.75,23.8,1881506,21.8021223930906,21.8295464464153,21.7107088820085,21.7564156375495,2058236.22539708,0.0,1.0
2020-02-04,24.35,24.47,24.35,24.42,1576744,22.2591899485013,22.3688861617999,22.2591899485013,22.3231794062588,1724847.8713209,0.0,1.0
2020-02-05,24.6,24.785,24.59,24.77,1520776,22.4877237262067,22.6568387217086,22.4785823750985,22.6431266950463,1663622.78616941,0.0,1.0
2020-02-06,24.86,24.98,24.84,24.91,805281,22.7253988550202,22.8350950683188,22.7071161528038,22.7711056105613,880921.201327017,0.0,1.0
2020-02-07,24.68,24.76,24.65,24.69,2157270,22.5608545350724,22.6339853439381,22.5334304817477,22.5699958861806,2359902.79167983,0.0,1.0
2020-02-10,24.69,24.73,24.6,24.61,520462,22.5699958861806,22.6065612906135,22.4877237262067,22.4968650773149,569349.097128904,0.0,1.0
2020-02-11,24.85,24.96,24.84,24.88,787304,22.716257503912,22.8168123661024,22.7071161528038,22.7436815572367,861255.618212233,0.0,1.0
2020-02-12,24.9,24.96,24.85,24.88,730405,22.7619642594531,22.8168123661024,22.716257503912,22.7436815572367,799012.084049243,0.0,1.0
2020-02-13,24.75,24.84,24.72,24.79,1004657,22.6248439928299,22.7071161528038,22.5974199395052,22.6614093972627,1099024.62787722,0.0,1.0
2020-02-14,24.49,24.66,24.47,24.65,1026922,22.3871688640163,22.542571832856,22.3688861617999,22.5334304817477,1123380.98366799,0.0,1.0
2020-02-18,24.28,24.37,24.26,24.34,1349451,22.1952004907438,22.2774726507177,22.1769177885274,22.2500485973931,1476205.19551802,0.0,1.0
2020-02-19,24.57,24.63,24.52,24.57,1060021,22.460299672882,22.5151477795313,22.414592917341,22.460299672882,1159588.97919095,0.0,1.0
2020-02-20,24.39,24.53,24.34,24.48,1062702,22.2957553529342,22.4237342684492,22.2500485973931,22.3780275129081,1162521.80604363,0.0,1.0
2020-02-21,24.31,24.41,24.28,24.28,1047932,22.2226245440685,22.3140380551506,22.1952004907438,22.1952004907438,1146364.45706408,0.0,1.0
2020-02-24,23.66,23.77,23.55,23.6,1638219,21.6284367220345,21.7289915842249,21.5278818598442,21.5735886153853,1792097.23005602,0.0,1.0
2020-02-25,23.48,23.95,23.44,23.95,1918372,21.4638924020867,21.8935359041728,21.4273269976538,21.8935359041728,2098565.05596445,0.0,1.0
2020-02-26,23.47,23.7,23.47,23.55,1509691,21.4547510509785,21.6650021264674,21.4547510509785,21.5278818598442,1651496.56995829,0.0,1.0
2020-02-27,23.01,23.23,22.97,23.17,1648670,21.0342489000006,21.2353586243813,20.9976834955678,21.1805105177321,1803529.89452354,0.0,1.0
2020-02-28,22.24,22.24,21.74,21.92,3606623,20.3303648646681,20.3303648646681,19.8732973092574,20.0378416292053,3945393.80153468,0.0,1.0
2020-03-02,22.1,22.1,21.63,21.75,4611145,20.2023859491531,20.2023859491531,19.7727424470671,19.8824386603657,5044270.74883558,0.0,1.0
2020-03-03,22.13,22.54,22.03,22.3,5218810,20.2298100024778,20.6046053979146,20.1383964913956,20.3852129713174,5709013.84075551,0.0,1.0
2020-03-04,22.06,22.14,21.94,22.14,2311616,20.1658205447203,20.238951353586,20.0561243314217,20.238951353586,2528746.54155102,0.0,1.0
2020-03-05,21.14,22.0,21.01,21.85,4513694,19.3248162427646,20.110972438071,19.2059786783578,19.9738521714478,4937666.15740659,0.0,1.0
2020-03-06,21.08,21.13,20.9,21.08,3519606,19.2699681361153,19.3156748916564,19.1054238161675,19.2699681361153,3850203.2777599,0.0,1.0
2020-03-09,19.9,19.99,19.5,19.53,4028376,18.191288705346,18.27356086532,17.8256346610175,17.8530587143421,4406762.14304935,0.0,1.0
2020-03-10,20.47,20.49,19.91,20.41,3115894,18.7123457185142,18.7306284207307,18.2004300564543,18.657497611865,3408570.5308925,0.0,1.0
2020-03-11,19.55,20.02,19.54,19.96,2432392,17.8713414165586,18.3009849186446,17.8622000654503,18.2461368119953,2660867.05477742,0.0,1.0
2020-03-12,17.0,17.62,16.94,17.3,5295151,15.540296883964,16.1070606526732,15.4854487773147,15.8145374172104,5792525.56576888,0.0,1.0
2020-03-13,18.86,19.29,18.16,19.12,3791057,17.2405881900918,17.633666287745,16.6006936125168,17.4782633189053,4147151.72311179,0.0,1.0
2020-03-16,16.76,17.49,16.68,17.0,2349013,15.3209044573668,15.9882230882664,15.2477736485011,15.540296883964,2569656.24905192,0.0,1.0
2020-03-17,17.88,17.97,17.1,17.59,2631875,16.3447357814868,16.4270079414607,15.6317103950461,16.0796365993486,2879087.53185849,0.0,1.0
2020-03-18,16.03,16.92,15.74,16.28,2260174,14.6535858264672,15.4671660750982,14.388486644329,14.8821196041725,2472472.58446193,0.0,1.0
2020-03-19,15.56,15.72,15.06,15.45,2803852,14.2239423243811,14.3702039421126,13.7668747689704,14.1233874621908,3067218.36499701,0.0,1.0
2020-03-20,15.63,16.41,15.45,16.3,2691901,14.2879317821386,15.0009571685793,14.1233874621908,14.900402306389,2944751.78574112,0.0,1.0
2020-03-23,14.28,14.75,14.05,14.75,3179399,13.0538493825297,13.4834928846158,12.8435983070408,13.4834928846158,3478040.56792339,0.0,1.0
2020-03-24,14.74,14.97,14.22,14.84,3492847,13.4901934949781,13.7006917652525,13.0142843621838,13.5817144820539,3816443.75962182,0.01733,1.0
2020-03-25,15.65,15.82,15.12,15.32,3741963,14.3230344773682,14.4786201553971,13.8379732458663,14.021015220018,4088639.25046981,0.0,1.0
2020-03-26,16.88,16.89,16.36,16.44,3927592,15.448742618401,15.4578947171086,14.9728334856066,15.0460502752673,4291465.95277163,0.0,1.0
2020-03-27,15.94,16.16,15.68,15.87,2286134,14.5884453398881,14.789791511455,14.350490773491,14.524380648935,2497934.16028795,0.0,1.0
2020-03-30,15.82,15.85,15.44,15.64,1829378,14.4786201553971,14.5060764515199,14.130840404509,14.3138823786606,1998861.7457591,0.0,1.0
2020-03-31,16.2,16.49,16.07,16.22,2186371,14.8263999062853,15.0918107688052,14.7074226230867,14.8447041037005,2388928.56147667,0.0,1.0
2020-04-01,15.15,15.5,15.15,15.45,2576553,13.865429541989,14.1857529967545,13.865429541989,14.1399925032165,2815259.19062154,0.0,1.0
2020-04-02,15.51,15.69,15.25,15.48,2054723,14.194905095462,14.3596428721985,13.9569505290649,14.1674487993393,2245083.95904585,0.0,1.0
2020-04-03,14.99,15.44,14.91,15.38,2032191,13.7189959626677,14.130840404509,13.645779173007,14.0759278122635,2220464.46933107,0.0,1.0
2020-04-06,16.14,16.15,15.61,15.75,1638925,14.7714873140398,14.7806394127474,14.2864260825379,14.414555464444,1790764.12128507,0.0,1.0
2020-04-07,16.29,16.91,16.27,16.8,2498410,14.9087687946536,15.4761989145237,14.8904645972384,15.3755258287403,2729876.58877606,0.0,1.0
2020-04-08,16.92,16.98,16.55,16.7,1177490,15.4853510132313,15.5402636054768,15.1467233610507,15.2840048416645,1286579.21818995,0.0,1.0
2020-04-09,17.13,17.5,17.08,17.29,1688249,15.6775450860906,16.0161727382712,15.6317845925526,15.8239786654119,1844657.77079207,0.0,1.0
2020-04-13,17.04,17.13,16.86,17.11,1074244,15.5951761977223,15.6775450860906,15.4304384209858,15.6592408886754,1173767.93489986,0.0,1.0
2020-04-14,17.44,17.73,17.37,17.59,2285420,15.9612601460257,16.2266710085456,15.8971954550726,16.0985416266394,2497154.01135946,0.0,1.0
2020-04-15,16.69,16.79,16.63,16.78,1174116,15.2748527429569,15.3663737300327,15.2199401507114,15.3572216313251,1282892.63207696,0.0,1.0
2020-04-16,16.9,17.11,16.87,17.04,2299970,15.4670468158161,15.6592408886754,15.4395905196934,15.5951761977223,2513052.00422962,0.0,1.0
2020-04-17,17.47,17.6,17.38,17.54,1621534,15.9887164421484,16.107693725347,15.9063475537802,16.0527811331015,1771761.92238441,0.0,1.0
2020-04-20,17.28,17.5,17.23,17.36,716256,15.8148265667043,16.0161727382712,15.7690660731664,15.888043356365,782613.936851997,0.0,1.0
2020-04-21,16.61,16.85,16.6,16.8,3606552,15.2016359532962,15.4212863222782,15.1924838545886,15.3755258287403,3940683.02280392,0.0,1.0
2020-04-22,17.33,17.38,17.29,17.32,1393045,15.8605870602422,15.9063475537802,15.8239786654119,15.8514349615347,1522104.43146304,0.0,1.0
2020-04-23,17.49,17.93,17.49,17.65,1251275,16.0070206395636,16.4097129826973,16.0070206395636,16.1534542188849,1367200.07069327,0.0,1.0
2020-04-24,17.3,17.37,17.19,17.36,1726385,15.8331307641195,15.8971954550726,15.7324576783361,15.888043356365,1886326.90179521,0.0,1.0
2020-04-27,17.83,17.83,17.49,17.56,1682044,16.3181919956214,16.3181919956214,16.0070206395636,16.0710853305167,1837877.90510415,0.0,1.0
2020-04-28,17.79,18.01,17.74,17.99,1367299,16.2815836007911,16.4829297723579,16.2358231072532,16.4646255749428,1493973.17892457,0.0,1.0
2020-04-29,18.58,18.6,18.23,18.26,1960810,17.0045993986902,17.0229035961053,16.6842759439248,16.7117322400475,2142470.33674937,0.0,1.0
2020-04-30,18.27,18.73,18.2,18.63,2126155,16.7208843387551,17.1418808793039,16.656819647802,17.0503598922281,2323133.816551,0.0,1.0
2020-05-01,17.65,17.82,17.57,17.8,2515908,16.1534542188849,16.3090398969138,16.0802374292242,16.2907356994987,2748995.70075145,0.0,1.0
2020-05-04,17.93,17.97,17.73,17.73,2414190,16.4097129826973,16.4463213775276,16.2266710085456,16.2266710085456,2637853.97987411,0.0,1.0
2020-05-05,17.73,17.94,17.7,17.9,1788782,16.2266710085456,16.4188650814048,16.1992147124228,16.3822566865745,1954504.70668306,0.0,1.0
2020-05-06,17.45,17.67,17.37,17.65,1009988,15.9704122447332,16.1717584163001,15.8971954550726,16.1534542188849,1103558.90191953,0.0,1.0
2020-05-07,17.73,17.8,17.65,17.73,1870431,16.2266710085456,16.2907356994987,16.1534542188849,16.2266710085456,2043718.12385518,0.0,1.0
2020-05-08,18.02,18.05,17.82,17.87,1288791,16.4920818710655,16.5195381671883,16.3090398969138,16.3548003904518,1408191.7614504,0.0,1.0
2020-05-11,17.8,17.94,17.78,17.87,1351812,16.2907356994987,16.4188650814048,16.2724315020835,16.3548003904518,1477051.3771665,0.0,1.0
2020-05-12,18.48,18.85,17.97,18.02,4734779,16.9130784116143,17.2517060637949,16.4463213775276,16.4920818710655,5173435.24286591,0.0,1.0
2020-05-13,18.06,18.45,17.95,18.4,2580981,16.5286902658958,16.8856221154916,16.4280171801124,16.8398616219537,2820097.42515275,0.0,1.0
2020-05-14,18.08,18.08,17.51,17.63,1916343,16.546994463311,16.546994463311,16.0253248369787,16.1351500214697,2093883.66671799,0.0,1.0
2020-05-15,17.66,17.76,17.57,17.7,1171595,16.1626063175925,16.2541273046683,16.0802374292242,16.1992147124228,1280138.07262503,0.0,1.0
2020-05-18,17.83,17.85,17.55,17.57,2571214,16.3181919956214,16.3364961930366,16.0619332318091,16.0802374292242,2809425.55598692,0.0,1.0
2020-05-19,17.3,17.45,17.29,17.41,1372620,15.8331307641195,15.9704122447332,15.8239786654119,15.9338038499029,1499787.14593914,0.0,1.0
2020-05-20,17.78,17.9,17.7,17.74,1812537,16.2724315020835,16.3822566865745,16.1992147124228,16.2358231072532,1980460.50191538,0.0,1.0
2020-05-21,17.74,17.95,17.7,17.83,1393806,16.2358231072532,16.4280171801124,16.1992147124228,16.3181919956214,1522935.93473274,0.0,1.0
2020-05-22,17.68,17.73,17.57,17.69,771315,16.1809105150077,16.2266710085456,16.0802374292242,16.1900626137152,842773.908634616,0.0,1.0
2020-05-26,17.75,17.95,17.72,17.82,1448193,16.2449752059607,16.4280171801124,16.217518909838,16.3090398969138,1582361.64870033,0.0,1.0
2020-05-27,17.94,18.03,17.75,18.0,1160276,16.4188650814048,16.5012339697731,16.2449752059607,16.4737776736503,1267770.41755306,0.0,1.0
2020-05-28,18.15,18.46,18.15,18.38,1096636,16.6110591542641,16.8947742141992,16.6110591542641,16.8215574245385,1198234.45423651,0.0,1.0
2020-05-29,18.54,18.66,18.3,18.49,2312757,16.9679910038598,17.0778161883508,16.7483406348778,16.9222305103219,2527023.66298086,0.0,1.0
2020-06-01,19.14,19.16,18.91,19.05,1410760,17.5171169263149,17.53542112373,17.3066186560404,17.4347480379466,1541460.64752451,0.0,1.0
2020-06-02,19.57,19.68,19.37,19.42,2022877,17.9106571707409,18.0113302565244,17.7276151965893,17.7733756901272,2210287.56860307,0.0,1.0
2020-06-03,19.73,19.76,19.53,19.58,1488834,18.0570907500623,18.084547046185,17.8740487759106,17.9198092694485,1626767.85682647,0.0,1.0
2020-06-04,19.45,19.61,19.33,19.5,1363483,17.8008319862499,17.9472655655713,17.6910068017589,17.8465924797879,1489803.64347492,0.0,1.0
2020-06-05,19.88,20.04,19.86,19.88,1025493,18.194372230676,18.3408058099974,18.1760680332609,18.194372230676,1120500.37129764,0.0,1.0
2020-06-08,20.05,20.07,19.74,19.88,973560,18.349957908705,18.3682621061201,18.0662428487699,18.194372230676,1063756.00952959,0.0,1.0
2020-06-09,19.76,19.79,19.55,19.69,942607,18.084547046185,18.1120033423078,17.8923529733258,18.020482355232,1029935.35157018,0.0,1.0
2020-06-10,19.9,19.93,19.63,19.85,1342797,18.2126764280912,18.240132724214,17.9655697629864,18.1669159345533,1467201.17746036,0.0,1.0
2020-06-11,18.47,19.19,18.43,19.1,1649500,16.9039263129068,17.5628774198528,16.8673179180764,17.4805085314845,1802318.84806182,0.0,1.0
2020-06-12,19.36,19.49,19.08,19.39,1725487,17.7184630978817,17.8374403810803,17.4622043340694,17.7459193940044,1885345.70608405,0.0,1.0
2020-06-15,19.46,19.61,19.11,19.16,1487712,17.8099840849575,17.9472655655713,17.4896606301921,17.53542112373,1625541.90851031,0.0,1.0
2020-06-16,19.15,19.66,19.01,19.66,1860332,17.5262690250224,17.9930260591092,17.3981396431163,17.9930260591092,2032683.49636408,0.0,1.0
2020-06-17,19.29,19.49,19.27,19.37,696742,17.6543984069286,17.8374403810803,17.6360942095134,17.7276151965893,761292.051431518,0.0,1.0
2020-06-18,19.5,19.61,19.46,19.46,695588,17.8465924797879,17.9472655655713,17.8099840849575,17.8099840849575,760031.138457486,0.0,1.0
2020-06-19,19.79,19.99,19.71,19.97,1125294,18.1120033423078,18.2950453164595,18.0387865526471,18.2767411190443,1229547.49064012,0.0,1.0
2020-06-22,20.39,20.47,20.21,20.25,1681434,18.6611292647628,18.7343460544235,18.4963914880263,18.5329998828566,1837211.39131372,0.0,1.0
2020-06-23,20.43,20.69,20.42,20.55,1787292,18.7837948437405,19.0228446068033,18.7746006220843,18.8941255036157,1943929.64061615,0.09403,1.0
2020-06-24,20.04,20.3,19.97,20.25,1929269,18.4252201991464,18.6642699622092,18.3608606475525,18.6182988539278,2098349.45482992,0.0,1.0
2020-06-25,20.28,20.3,20.05,20.07,1451568,18.6458815188966,18.6642699622092,18.4344144208026,18.4528028641152,1578782.90764458,0.0,1.0
2020-06-26,20.16,20.34,20.1,20.31,1164165,18.5355508590215,18.7010468488342,18.4803855290839,18.6734641838654,1266192.01007328,0.0,1.0
2020-06-29,20.22,20.25,20.05,20.12,845520,18.5907161889591,18.6182988539278,18.4344144208026,18.4987739723965,919621.074639042,0.0,1.0
2020-06-30,20.03,20.19,19.91,20.15,713615,18.4160259774901,18.5631335239903,18.305695317615,18.5263566373652,776155.966953522,0.0,1.0
2020-07-01,20.43,20.48,20.24,20.24,1260700,18.7837948437405,18.8297659520218,18.6091046322716,18.6091046322716,1371187.30343155,0.0,1.0
2020-07-02,20.83,21.07,20.83,20.84,1349402,19.151563709991,19.3722250297412,19.151563709991,19.1607579316472,1467663.11543201,0.0,1.0
2020-07-06,21.34,21.41,21.26,21.29,1266321,19.6204690144603,19.6848285660541,19.5469152412102,19.574497906179,1377300.92588938,0.0,1.0
2020-07-07,21.18,21.39,21.17,21.26,1111444,19.4733614679601,19.6664401227416,19.4641672463038,19.5469152412102,1208850.56022462,0.0,1.0
2020-07-08,21.16,21.2,20.99,21.09,1250175,19.4549730246476,19.4917499112726,19.2986712564911,19.3906134730537,1359739.89614304,0.0,1.0
2020-07-09,21.13,21.34,21.04,21.3,1070300,19.4273903596788,19.6204690144603,19.3446423647724,19.5836921278352,1164100.71457348,0.0,1.0
2020-07-10,21.15,21.18,21.07,21.14,708063,19.4457788029913,19.4733614679601,19.3722250297412,19.436584581335,770117.391631357,0.0,1.0
2020-07-13,21.19,21.46,21.16,21.31,1014003,19.4825556896163,19.7307996743354,19.4549730246476,19.5928863494915,1102869.86534584,0.0,1.0
2020-07-14,21.01,21.02,20.66,20.72,1152500,19.3170596998037,19.3262539214599,18.9952619418345,19.0504272717721,1253504.69358678,0.0,1.0
2020-07-15,21.04,21.12,20.99,21.06,972563,19.3446423647724,19.4181961380225,19.2986712564911,19.363030808085,1057798.07835909,0.0,1.0
2020-07-16,21.24,21.26,21.04,21.13,1056128,19.5285267978976,19.5469152412102,19.3446423647724,19.4273903596788,1148686.68549104,0.0,1.0
2020-07-17,21.6,21.67,21.55,21.67,763502,19.859518777523,19.9238783291169,19.8135476692417,19.9238783291169,830415.046041561,0.0,1.0
2020-07-20,21.86,21.93,21.73,21.81,567054,20.0985685405858,20.1629280921796,19.9790436590544,20.0525974323045,616750.412596235,0.0,1.0
2020-07-21,22.05,22.15,22.02,22.07,1031397,20.2732587520548,20.3652009686174,20.245676087086,20.2916471953673,1121788.26937208,0.0,1.0
2020-07-22,22.08,22.15,22.02,22.12,775476,20.3008414170235,20.3652009686174,20.245676087086,20.3376183036486,843438.443179095,0.0,1.0
2020-07-23,22.07,22.24,22.01,22.14,1262682,20.2916471953673,20.4479489635237,20.2364818654297,20.3560067469611,1373343.00521262,0.0,1.0
2020-07-24,22.22,22.3071,22.14,22.17,1101521,20.4295605202112,20.5096421908372,20.3560067469611,20.3835894119299,1198057.91200382,0.0,1.0
2020-07-27,22.35,22.39,22.23,22.23,1200170,20.5490854017426,20.5858622883676,20.4387547418675,20.4387547418675,1305352.47557662,0.0,1.0
2020-07-28,22.45,22.59,22.45,22.55,999675,20.6410276183052,20.7697467214928,20.6410276183052,20.7329698348678,1087286.16447841,0.0,1.0
2020-07-29,22.42,22.515,22.36,22.36,1465172,20.6134449533364,20.7007900590709,20.5582796233988,20.5582796233988,1593579.15740732,0.0,1.0
2020-07-30,22.21,22.24,21.96,22.19,1226109,20.4203662985549,20.4479489635237,20.1905107571484,20.4019778552424,1333564.76038959,0.0,1.0
2020-07-31,22.0,22.21,21.87,22.2,636425,20.2272876437735,20.4203662985549,20.1077627622421,20.4111720768987,692201.062573508,0.0,1.0
2020-08-03,21.93,21.99,21.83,21.86,720602,20.1629280921796,20.2180934221172,20.070985875617,20.0985685405858,783755.305169653,0.0,1.0
2020-08-04,22.26,22.28,22.07,22.07,767840,20.4663374068362,20.4847258501488,20.2916471953673,20.2916471953673,835133.226831825,0.0,1.0
2020-08-05,22.4,22.515,22.34,22.34,499124,20.5950565100239,20.7007900590709,20.5398911800863,20.5398911800863,542867.051350811,0.0,1.0
2020-08-06,22.61,22.64,22.46,22.5,861162,20.7881351648054,20.8157178297741,20.6502218399615,20.6869987265865,936633.934003107,0.0,1.0
2020-08-07,22.59,22.635,22.47,22.55,777177,20.7697467214928,20.811120718946,20.6594160616177,20.7329698348678,845288.518219261,0.0,1.0
2020-08-10,22.83,22.86,22.71,22.75,677622,20.9904080412431,21.0179907062119,20.880077381368,20.916854267993,737008.553125956,0.0,1.0
2020-08-11,22.74,23.0,22.735,22.98,859909,20.9076600463367,21.1467098093995,20.9030629355086,21.128321366087,935271.121524964,0.0,1.0
2020-08-12,22.97,23.04,22.905,22.92,933644,21.1191271444307,21.1834866960246,21.0593647036651,21.0731560361494,1015468.23092333,0.0,1.0
2020-08-13,22.96,23.04,22.885,22.99,495397,21.1099329227745,21.1834866960246,21.0409762603525,21.1375155877433,538813.418385086,0.0,1.0
2020-08-14,22.9,22.965,22.8,22.83,594141,21.0547675928369,21.1145300336026,20.9628253762743,20.9904080412431,646211.307724379,0.0,1.0
2020-08-17,23.11,23.17,23.03,23.03,580639,21.2478462476184,21.303011577556,21.1742924743683,21.1742924743683,631525.997205672,0.0,1.0
2020-08-18,23.28,23.33,23.15,23.27,568840,21.4041480157748,21.4501191240561,21.2846231342434,21.3949537941186,618692.937006427,0.0,1.0
2020-08-19,23.12,23.31,23.09,23.27,661090,21.2570404692747,21.4317306807436,21.2294578043059,21.3949537941186,719027.694475736,0.0,1.0
2020-08-20,23.3,23.36,22.98,23.0,1255587,21.4225364590873,21.4777017890249,21.128321366087,21.1467098093995,1365626.20191458,0.0,1.0
2020-08-21,23.25,23.285,23.125,23.22,792986,21.376565350806,21.408745126603,21.2616375801028,21.3489826858373,862483.013404435,0.0,1.0
2020-08-24,23.52,23.6,23.455,23.57,730215,21.6248093355251,21.6983631087752,21.5650468947594,21.6707804438064,794210.78509976,0.0,1.0
2020-08-25,23.53,23.56,23.45,23.5,1244968,21.6340035571813,21.6615862221501,21.5604497839313,21.6064208922126,1354076.55649922,0.0,1.0
2020-08-26,23.77,23.8,23.59,23.66,704654,21.8546648769316,21.8822475419004,21.6891688871189,21.7535284387127,766409.628073494,0.0,1.0
2020-08-27,23.81,23.99,23.75,23.99,1398657,21.8914417635566,22.0569377533693,21.8362764336191,22.0569377533693,1521234.80626292,0.0,1.0
2020-08-28,24.24,24.26,24.12,24.14,1018851,22.2867932947758,22.3051817380884,22.1764626349007,22.1948510782132,1108142.74235626,0.0,1.0
2020-08-31,23.31,23.44,23.21,23.44,1373250,21.4317306807436,21.551255562275,21.339788464181,21.551255562275,1493601.14574234,0.0,1.0
2020-09-01,23.73,23.775,23.625,23.72,913715,21.8178879903066,21.8592619877597,21.7213486629158,21.8086937686503,993792.660391017,0.0,1.0
2020-09-02,23.83,23.85,23.625,23.77,797314,21.9098302068692,21.9282186501817,21.7213486629158,21.8546648769316,867190.317798223,0.0,1.0
2020-09-03,23.53,23.87,23.44,23.78,1456470,21.6340035571813,21.9466070934942,21.551255562275,21.8638590985879,1584114.51719596,0.0,1.0
2020-09-04,23.44,23.59,23.1704,23.42,1614601,21.551255562275,21.6891688871189,21.3033793464222,21.5328671189625,1756104.06227325,0.0,1.0
2020-09-08,23.03,23.235,22.9321,23.0,1066044,21.1742924743683,21.3627740183217,21.0842810443535,21.1467098093995,1159471.7202343,0.0,1.0
2020-09-09,23.48,23.51,23.36,23.36,523205,21.5880324489,21.6156151138688,21.4777017890249,21.4777017890249,569058.50169898,0.0,1.0
2020-09-10,23.53,23.91,23.49,23.86,1238022,21.6340035571813,21.9833839801192,21.5972266705563,21.9374128718379,1346521.81150863,0.0,1.0
2020-09-11,23.68,23.81,23.61,23.74,706642,21.7719168820253,21.8914417635566,21.7075573304314,21.8270822119628,768571.855692452,0.0,1.0
2020-09-14,24.05,24.096,24.01,24.05,708411,22.1121030833069,22.1543965029257,22.0753261966819,22.1121030833069,770495.89022864,0.0,1.0
2020-09-15,24.11,24.19,24.09,24.09,713439,22.1672684132445,22.2408221864945,22.1488799699319,22.1488799699319,775964.542375584,0.0,1.0
2020-09-16,24.23,24.4,24.19,24.23,1180213,22.2775990731196,22.433900841276,22.2408221864945,22.2775990731196,1283646.45113418,0.0,1.0
2020-09-17,24.16,24.18,23.96,23.97,601039,22.2132395215258,22.2316279648383,22.0293550884006,22.0385493100568,653713.846011892,0.0,1.0
2020-09-18,24.02,24.18,24.0,24.11,634063,22.0845204183381,22.2316279648383,22.0661319750256,22.1672684132445,689632.057726436,0.0,1.0
2020-09-21,23.7,23.7,23.35,23.54,1050382,21.7903053253378,21.7903053253378,21.4685075673687,21.6431977788376,1142437.10807729,0.0,1.0
2020-09-22,23.29,23.38,23.1,23.35,533531,21.445522013228,21.5283943610679,21.2705692788994,21.5007702451212,579418.723514189,0.035,1.0
2020-09-23,22.89,23.07,22.87,23.03,1029297,21.077200467273,21.2429451629528,21.0587843899753,21.2061130083573,1117824.36982478,0.0,1.0
2020-09-24,22.53,22.625,22.24,22.29,1063138,20.7457110759136,20.8331874430779,20.4786779550962,20.5247181483406,1154575.95318627,0.0,1.0
2020-09-25,22.99,23.01,22.725,22.84,584663,21.1692808537618,21.1876969310595,20.9252678295666,21.0311602740287,634948.464374096,0.0,1.0
2020-09-28,23.42,23.5,23.37,23.49,800548,21.5652265156634,21.6388908248544,21.519186322419,21.6296827862055,869401.216183944,0.0,1.0
2020-09-29,23.41,23.495,23.37,23.4,494873,21.5560184770145,21.6342868055299,21.519186322419,21.5468104383656,537435.841519306,0.0,1.0
2020-09-30,23.6,23.71,23.51,23.51,1231448,21.7309712113431,21.8322596364807,21.6480988635032,21.6480988635032,1337361.89318728,0.0,1.0
2020-10-01,23.94,23.95,23.76,23.81,780891,22.0440445254048,22.0532525640537,21.8782998297251,21.9243400229695,848053.564692059,0.0,1.0
2020-10-02,23.73,23.84,23.5,23.56,593280,21.8506757137785,21.9519641389161,21.6388908248544,21.6941390567476,644306.591906557,0.0,1.0
2020-10-05,24.15,24.2,24.07,24.07,542869,22.2374133370312,22.2834535302756,22.1637490278402,22.1637490278402,589559.862529869,0.0,1.0
2020-10-06,24.2,24.3827,24.16,24.37,681286,22.2834535302756,22.4516843963905,22.2466213756801,22.4399901873064,739881.77719399,0.0,1.0
2020-10-07,24.36,24.44,24.3,24.35,931779,22.4307821486575,22.5044464578485,22.3755339167643,22.4215741100087,1011919.08019839,0.0,1.0
2020-10-08,24.43,24.51,24.38,24.42,657270,22.4952384191997,22.5689027283907,22.4491982259553,22.4860303805508,713800.218551818,0.0,1.0
2020-10-09,24.71,24.77,24.58,24.68,524185,22.7530635013681,22.8083117332614,22.6333589989328,22.7254393854215,569268.896437668,0.0,1.0
2020-10-12,24.62,24.65,24.52,24.64,419897,22.6701911535283,22.6978152694749,22.5781107670395,22.688607230826,456011.335325289,0.0,1.0
2020-10-13,24.37,24.41,24.2972,24.4,919707,22.4399901873064,22.4768223419019,22.3729556659426,22.467614303253,998808.796390583,0.0,1.0
2020-10-14,24.49,24.67,24.48,24.56,447325,22.5504866510929,22.7162313467726,22.541278612444,22.614942921635,485798.351915792,0.0,1.0
2020-10-15,24.12,24.125,23.97,23.97,723092,22.2097892210846,22.214393240409,22.0716686413514,22.0716686413514,785283.411129477,0.0,1.0
2020-10-16,24.21,24.3,24.17,24.28,587139,22.2926615689244,22.3755339167643,22.2558294143289,22.3571178394665,637637.419204128,0.0,1.0
2020-10-19,24.33,24.51,24.32,24.45,431545,22.4031580327109,22.5689027283907,22.393949994062,22.5136544964974,468661.151908569,0.0,1.0
2020-10-20,24.44,24.58,24.41,24.42,723952,22.5044464578485,22.6333589989328,22.4768223419019,22.4860303805508,786217.377669797,0.0,1.0
2020-10-21,24.54,24.615,24.43,24.43,542687,22.5965268443373,22.6655871342038,22.4952384191997,22.4952384191997,589362.209145756,0.0,1.0
2020-10-22,24.5,24.55,24.41,24.47,475588,22.5596946897418,22.6057348829861,22.4768223419019,22.5320705737952,516492.184856486,0.0,1.0
2020-10-23,24.6,24.6,24.43,24.52,736641,22.6517750762305,22.6517750762305,22.4952384191997,22.5781107670395,799997.728169902,0.0,1.0
2020-10-26,24.14,24.24,24.035,24.11,1037626,22.2282052983823,22.320285684871,22.1315208925691,22.2005811824357,1126869.72716699,0.0,1.0
2020-10-27,24.32,24.43,24.26,24.37,823183,22.393949994062,22.4952384191997,22.3387017621688,22.4399901873064,893982.998323586,0.0,1.0
2020-10-28,23.59,23.91,23.56,23.8,1211882,21.7217631726942,22.0164204094582,21.6941390567476,21.9151319843206,1316113.06838745,0.0,1.0
2020-10-29,23.59,23.69,23.45,23.57,1239903,21.7217631726942,21.813843559183,21.59285063161,21.7033470953965,1346544.08748773,0.0,1.0
2020-10-30,23.6,23.72,23.465,23.67,1071719,21.7309712113431,21.8414676751296,21.6066626895833,21.7954274818852,1163894.98444496,0.0,1.0
2020-11-02,23.77,23.79,23.57,23.63,988238,21.887507868374,21.9059239456717,21.7033470953965,21.7585953272897,1073233.98357024,0.0,1.0
2020-11-03,23.96,24.0,23.85,23.93,710166,22.0624606027026,22.0992927572981,21.961172177565,22.0348364867559,771245.676826982,0.0,1.0
2020-11-04,24.51,24.71,24.2,24.29,1342907,22.5689027283907,22.7530635013681,22.2834535302756,22.3663258781154,1458407.21483525,0.0,1.0
2020-11-05,24.87,24.91,24.72,24.86,1141161,22.9003921197501,22.9372242743456,22.762271540017,22.8911840811012,1239309.52455279,0.0,1.0
2020-11-06,25.12,25.195,24.98,25.0,757277,23.130593085972,23.1996533758385,23.0016805448877,23.0200966221855,822408.581107103,0.0,1.0
2020-11-09,25.62,26.01,25.61,25.98,1868653,23.5909950184157,23.9501085257218,23.5817869797668,23.9224844097752,2029371.36914436,0.0,1.0
2020-11-10,25.44,25.515,25.25,25.33,880976,23.425250322736,23.4943106126025,23.2502975884073,23.3239618975983,956746.635840532,0.0,1.0
2020-11-11,25.62,25.645,25.501,25.54,726332,23.5909950184157,23.6140151150379,23.4814193584941,23.5173307092247,788802.075769744,0.0,1.0
2020-11-12,25.32,25.52,25.26,25.45,518348,23.3147538589495,23.4989146319269,23.2595056270562,23.4344583613848,562929.870047161,0.0,1.0
2020-11-13,25.8,25.825,25.61,25.64,567349,23.7567397140954,23.7797598107176,23.5817869797668,23.6094110957134,616145.328700772,0.0,1.0
2020-11-16,26.03,26.12,25.92,26.0,653372,23.9685246030195,24.0513969508594,23.8672361778819,23.9409004870729,709566.96090745,0.0,1.0
2020-11-17,26.0,26.08,25.87,25.88,597609,23.9409004870729,24.0145647962639,23.8211959846375,23.8304040232864,649007.918828692,0.0,1.0
2020-11-18,26.1,26.27,26.1,26.23,668860,24.0329808735616,24.1895175305925,24.0329808735616,24.152685375997,726387.046694008,0.0,1.0
2020-11-19,26.1,26.15,25.98,26.03,521281,24.0329808735616,24.079021066806,23.9224844097752,23.9685246030195,566115.130352689,0.0,1.0
2020-11-20,26.2,26.29,26.18,26.24,448137,24.1250612600504,24.2079336078903,24.1066451827526,24.1618934146459,486680.190091068,0.0,1.0
2020-11-23,26.32,26.49,26.3,26.49,595780,24.2355577238369,24.3920943808677,24.2171416465391,24.3920943808677,647021.610919109,0.0,1.0
2020-11-24,26.79,26.835,26.6,26.66,946786,24.668335540334,24.7097717142539,24.4933828060054,24.5486310378986,1028216.79632693,0.0,1.0
2020-11-25,26.63,26.66,26.45,26.49,560778,24.521006921952,24.5486310378986,24.3552622262722,24.3920943808677,609009.172728181,0.0,1.0
2020-11-27,26.88,26.9,26.79,26.81,347855,24.7512078881738,24.7696239654716,24.668335540334,24.6867516176317,377773.175444404,0.0,1.0
2020-11-30,26.48,26.72,26.48,26.72,871771,24.3828863422189,24.6038792697918,24.3828863422189,24.6038792697918,946749.935836319,0.0,1.0
2020-12-01,27.37,27.46,27.195,27.27,911114,25.2024017819687,25.2852741298085,25.0412611056134,25.1103213954799,989476.73304064,0.0,1.0
2020-12-02,27.32,27.39,27.22,27.3,778308,25.1563615887243,25.2208178592664,25.0642812022356,25.1379455114266,845248.40704829,0.0,1.0
2020-12-03,27.57,27.74,27.555,27.59,922603,25.3865625549462,25.543099211977,25.3727504969728,25.4049786322439,1001953.87441472,0.0,1.0
2020-12-04,27.75,27.77,27.65,27.66,553489,25.5523072506259,25.5707233279236,25.4602268641371,25.469434902786,601093.263295187,0.0,1.0
2020-12-07,28.1,28.23,28.05,28.07,434996,25.8745886033365,25.9942931057719,25.8285484100921,25.8469644873899,472408.964153494,0.0,1.0
2020-12-08,28.08,28.09,27.93,28.06,453742,25.8561725260387,25.8653805646876,25.7180519463056,25.837756448741,492767.262717209,0.0,1.0
2020-12-09,28.03,28.23,27.91,28.23,688343,25.8101323327944,25.9942931057719,25.6996358690079,25.9942931057719,747545.73286262,0.0,1.0
2020-12-10,28.16,28.165,27.9,27.98,607837,25.9298368352297,25.9344408545542,25.690427830359,25.76409213955,660115.604612842,0.0,1.0
2020-12-11,28.15,28.245,28.11,28.12,503259,25.9206287965809,26.0081051637452,25.8837966419854,25.8930046806342,546543.101295007,0.0,1.0
2020-12-14,28.27,28.49,28.26,28.46,703467,26.0311252603673,26.2337021106426,26.0219172217185,26.206077994696,763970.511880953,0.0,1.0
2020-12-15,28.68,28.71,28.44,28.45,514861,26.4086548449712,26.4362789609178,26.1876619173982,26.1968699560471,559142.961528456,0.0,1.0
2020-12-16,28.64,28.6999,28.57,28.63,519677,26.3718226903757,26.4269788418824,26.3073664198336,26.3626146517268,564373.174154235,0.0,1.0
2020-12-17,28.73,28.785,28.69,28.75,328416,26.4546950382156,26.5053392507844,26.4178628836201,26.4731111155133,356662.27361041,0.0,1.0
2020-12-18,28.76,28.795,28.7,28.7,369950,26.4823191541622,26.5145472894332,26.4270709222689,26.4270709222689,401768.513477331,0.0,1.0
2020-12-21,27.48,27.53,27.23,27.29,1465415,25.3779990790027,25.4241744776181,25.1471220859259,25.2025325642643,1586791.93243877,0.0807,1.0
2020-12-22,27.79,27.88,27.735,27.86,531670,25.6642865504179,25.7474022679256,25.613493611941,25.7289321084794,575706.995437962,0.0,1.0
2020-12-23,28.3,28.39,28.3,28.33,551198,26.1352756162946,26.2183913338023,26.1352756162946,26.1629808554638,596852.454476299,0.0,1.0
2020-12-24,28.54,28.56,28.4,28.5,259362,26.3569175296484,26.3753876890945,26.2276264135254,26.3199772107561,280844.3541121,0.0,1.0
2020-12-28,28.86,28.91,28.76,28.84,522394,26.6524400807867,26.698615479402,26.560089283556,26.6339699213405,565662.685829214,0.0,1.0
2020-12-29,28.95,29.08,28.92,28.98,567468,26.7355557982943,26.8556118346943,26.7078505591251,26.7632610374636,614470.060915962,0.0,1.0
2020-12-30,29.06,29.19,29.05,29.11,928039,26.8371416752481,26.9571977116481,26.8279065955251,26.8833170738635,1004906.32222855,0.0,1.0
2020-12-31,29.21,29.24,28.99,29.24,922013,26.9756678710942,27.0033731102634,26.7724961171866,27.0033731102634,998381.202596989,0.0,1.0
2021-01-04,29.41,29.88,29.41,29.75,1289807,27.1603694655557,27.5944182125401,27.1603694655557,27.4743621761401,1396638.72828042,0.0,1.0
2021-01-05,29.9,29.9,29.67,29.7,2410985,27.6128883719862,27.6128883719862,27.4004815383555,27.4281867775248,2610681.30681813,0.0,1.0
2021-01-06,29.91,30.085,29.73,29.88,1231623,27.6221234517093,27.783737346863,27.455892016694,27.5944182125401,1333635.48223952,0.0,1.0
2021-01-07,29.95,29.995,29.88,29.98,568739,27.6590637706016,27.7006216293554,27.5944182125401,27.6867690097708,615846.334903964,0.0,1.0
2021-01-08,30.53,30.54,30.28,30.34,1051555,28.1946983945398,28.2039334742628,27.963821401463,28.0192318798014,1138652.86660478,0.0,1.0
2021-01-11,30.32,30.3599,30.1927,30.21,793761,28.0007617203552,28.0376096884503,27.8831991554805,27.8991758434014,859506.386303219,0.0,1.0
2021-01-12,30.65,30.7499,30.54,30.6,611608,28.3055193512166,28.3977777976501,28.2039334742628,28.2593439526013,662266.074944648,0.0,1.0
2021-01-13,30.6,30.6701,30.485,30.61,563892,28.2593439526013,28.32408186146,28.1531405357859,28.2685790323243,610597.869113365,0.0,1.0
2021-01-14,30.67,30.795,30.63,30.71,1061476,28.3239895106628,28.4394280072012,28.2870491917705,28.3609298295551,1149395.60007054,0.0,1.0
2021-01-15,30.09,30.24,30.05,30.16,956822,27.7883548867246,27.9268810825707,27.7514145678323,27.8530004447861,1036073.35149424,0.0,1.0
2021-01-19,30.06,30.275,30.0599,30.25,639363,27.7606496475554,27.9592038616014,27.7605572967581,27.9361161622937,692319.957349861,0.0,1.0
2021-01-20,30.58,30.645,30.475,30.5,654069,28.2408737931551,28.3009018113551,28.1439054560629,28.1669931553705,708244.021289733,0.0,1.0
2021-01-21,30.33,30.365,30.21,30.35,524480,28.0099968000783,28.0423195791091,27.8991758434014,28.0284669595245,567921.464380729,0.0,1.0
2021-01-22,30.05,30.13,29.75,29.8,715139,27.7514145678323,27.8252952056169,27.4743621761401,27.5205375747555,774372.308030373,0.0,1.0
2021-01-25,29.58,29.6619,29.32,29.6,763802,27.3173658208479,27.3930011237799,27.077253748048,27.335835980294,827065.951679624,0.0,1.0
2021-01-26,29.55,29.58,29.41,29.44,510195,27.2896605816787,27.3173658208479,27.1603694655557,27.1880747047249,552453.270896365,0.0,1.0
2021-01-27,28.99,29.22,28.91,29.09,1271837,26.7724961171866,26.9849029508173,26.698615479402,26.8648469144173,1377180.31477577,0.0,1.0
2021-01-28,29.43,29.53,29.16,29.21,849594,27.1788396250018,27.2711904222325,26.9294924724788,26.9756678710942,919963.904455996,0.0,1.0
2021-01-29,28.65,28.83,28.49,28.81,1018772,26.4585034066022,26.6247348416175,26.310742131033,26.6062646821713,1103154.52659793,0.0,1.0
2021-02-01,29.78,29.85,29.655,29.81,1705973,27.5020674153093,27.5667129733708,27.3866289187709,27.5297726544785,1847274.79475668,0.0,1.0
2021-02-02,30.4,30.55,30.22,30.3,2263100,28.0746423581398,28.2131685539859,27.9084109231245,27.9822915609091,2450547.33457906,0.0,1.0
2021-02-03,30.78,30.915,30.66,30.77,761791,28.4255753876166,28.550248963878,28.3147544309397,28.4163403078935,824888.385204506,0.0,1.0
2021-02-04,30.98,30.99,30.74,30.9,1056683,28.610276982078,28.6195120618011,28.3886350687243,28.5363963442934,1144205.60697495,0.0,1.0
2021-02-05,31.02,31.065,30.81,30.96,542843,28.6472173009703,28.6887751597241,28.4532806267858,28.5918068226319,587805.429165703,0.0,1.0
2021-02-08,31.34,31.45,31.25,31.25,494444,28.9427398521086,29.0443257290624,28.859624134601,28.859624134601,535397.652025368,0.0,1.0
2021-02-09,31.28,31.3299,31.18,31.22,525274,28.8873293737702,28.9334124215883,28.7949785765395,28.8319188954317,568781.229562848,0.0,1.0
2021-02-10,31.29,31.455,31.16,31.45,539011,28.8965644534933,29.0489432689239,28.7765084170933,29.0443257290624,583656.033475672,0.0,1.0
2021-02-11,31.55,31.64,31.44,31.52,712577,29.1366765262931,29.2197922438008,29.0350906493393,29.1089712871239,771598.103500662,0.0,1.0
2021-02-12,31.59,31.63,31.48,31.49,470706,29.1736168451854,29.2105571640777,29.0720309682316,29.0812660479547,509693.488431962,0.0,1.0
2021-02-16,31.62,31.76,31.58,31.67,409871,29.2013220843546,29.3306132004777,29.1643817654623,29.24749748297,443819.666197365,0.0,1.0
2021-02-17,31.8,31.835,31.58,31.6,595307,29.3675535193699,29.3998762984007,29.1643817654623,29.1828519249085,644614.900846742,0.0,1.0
2021-02-18,31.92,31.93,31.65,31.87,837397,29.4783744760468,29.4876095557699,29.2290273235239,29.4321990774314,906756.655178518,0.0,1.0
2021-02-19,31.72,31.895,31.71,31.78,756542,29.2936728815854,29.4552867767391,29.2844378018623,29.3490833599238,819204.62268442,0.0,1.0
2021-02-22,31.29,31.425,31.1022,31.18,819394,28.8965644534933,29.0212380297547,28.723129656294,28.7949785765395,887262.508360247,0.0,1.0
2021-02-23,31.53,31.6,31.115,31.25,924735,29.118206366847,29.1828519249085,28.7349505583395,28.859624134601,1001328.65955635,0.0,1.0
2021-02-24,31.83,31.875,31.43,31.54,627986,29.3952587585392,29.436816617293,29.0258555696163,29.1274414465701,680000.626774321,0.0,1.0
2021-02-25,31.47,32.14,31.4,31.93,933455,29.0627958885086,29.6815462299544,28.998150330447,29.4876095557699,1010770.91697207,0.0,1.0
2021-02-26,30.71,30.81,30.35,30.69,1379527,28.3609298295551,28.4532806267858,28.0284669595245,28.3424596701089,1493790.02820461,0.0,1.0
2021-03-01,31.64,31.67,31.31,31.31,842514,29.2197922438008,29.24749748297,28.9150346129394,28.9150346129394,912297.484444145,0.0,1.0
2021-03-02,31.88,32.01,31.73,31.92,697987,29.4414341571545,29.5614901935545,29.3029079613084,29.4783744760468,755799.647572285,0.0,1.0
2021-03-03,32.14,32.41,32.12,32.32,956989,29.6815462299544,29.9308933824773,29.6630760705083,29.8477776649697,1036254.18371768,0.0,1.0
2021-03-04,31.91,32.63,31.8,32.45,1252738,29.4691393963237,30.1340651363849,29.3675535193699,29.9678337013696,1356499.38881442,0.0,1.0
2021-03-05,31.94,32.07,31.59,32.07,1002517,29.496844635493,29.6169006718929,29.1736168451854,29.6169006718929,1085553.16257355,0.0,1.0
2021-03-08,31.95,32.21,31.91,32.08,702464,29.506079715216,29.7461917880159,29.4691393963237,29.626135751616,760647.467119327,0.0,1.0
2021-03-09,32.28,32.44,32.105,32.18,765983,29.8108373460774,29.9585986216466,29.6492234509236,29.7184865488467,829427.598861241,0.0,1.0
2021-03-10,32.42,32.435,32.21,32.38,610623,29.9401284622004,29.953981081785,29.7461917880159,29.9031881433081,661199.489674638,0.0,1.0
2021-03-11,32.81,32.88,32.64,32.72,595767,30.3002965714002,30.3649421294618,30.143300216108,30.2171808538926,645113.001581975,0.0,1.0
2021-03-12,32.31,32.355,32.16,32.26,1185949,29.8385425852466,29.8801004440005,29.7000163894005,29.7923671866313,1284178.41054161,0.0,1.0
2021-03-15,32.17,32.22,31.91,32.04,558116,29.7092514691236,29.755426867739,29.4691393963237,29.5891954327237,604343.456403133,0.0,1.0
2021-03-16,32.46,32.515,32.3,32.39,978991,29.9770687810927,30.0278617195696,29.8293075055236,29.9124232230312,1060078.55844942,0.0,1.0
2021-03-17,32.03,32.16,31.63,31.8,1095699,29.5799603530006,29.7000163894005,29.2105571640777,29.3675535193699,1186453.21194421,0.0,1.0
2021-03-18,31.11,31.35,31.06,31.25,768839,28.7303330184779,28.9519749318317,28.6841576198626,28.859624134601,832520.15473043,0.0,1.0
2021-03-19,31.78,31.85,31.51,31.67,1148172,29.3490833599238,29.4137289179853,29.0997362074008,29.24749748297,1243272.42907442,0.0,1.0
2021-03-22,31.94,32.06,31.7,31.89,333669,29.496844635493,29.6076655921698,29.2752027221392,29.4506692368776,361306.03092292,0.0,1.0
2021-03-23,31.66,31.91,31.64,31.81,616486,29.2382624032469,29.4691393963237,29.2197922438008,29.376788599093,667548.108393491,0.0,1.0
2021-03-24,31.21,31.4,31.21,31.29,760153,28.8226838157087,28.998150330447,28.8226838157087,28.8965644534933,823114.713456002,0.0,1.0
2021-03-25,31.05,31.06,30.73,30.79,1056750,28.7150212562971,28.7242692502605,28.4190854494689,28.4745734132492,1142680.24415286,0.04342,1.0
2021-03-26,31.74,31.75,31.14,31.27,814812,29.3531328397704,29.3623808337337,28.7982532019675,28.9184771234915,881068.914216868,0.0,1.0
2021-03-29,31.45,31.54,31.322,31.45,452535,29.0849410148323,29.1681729605028,28.9665666921011,29.0849410148323,489333.148131264,0.0,1.0
2021-03-30,31.45,31.48,31.26,31.41,604251,29.0849410148323,29.1126849967225,28.9092291295281,29.0479490389788,653386.023382643,0.0,1.0
2021-03-31,31.52,31.625,31.395,31.41,500094,29.149676972576,29.2467809091915,29.0340770480337,29.0479490389788,540759.436024961,0.0,1.0
2021-04-01,31.91,32.0,31.85,31.9,982779,29.5103487371478,29.5935806828183,29.4548607733676,29.5011007431845,1062694.24903553,0.0,1.0
2021-04-05,31.55,31.57,31.33,31.57,873919,29.1774209544661,29.1959169423929,28.9739650872718,29.1959169423929,944982.234482915,0.0,1.0
2021-04-06,31.62,31.67,31.5,31.53,393301,29.2421569122098,29.2883968820267,29.1311809846492,29.1589249665394,425282.500785959,0.0,1.0
2021-04-07,31.36,31.44,31.26,31.44,760064,29.0017090691619,29.075693020869,28.9092291295281,29.075693020869,821869.048584619,0.0,1.0
2021-04-08,31.55,31.649,31.52,31.63,455122,29.1774209544661,29.2689760947036,29.149676972576,29.2514049061732,492130.511548934,0.0,1.0
2021-04-09,31.45,31.505,31.35,31.37,506876,29.0849410148323,29.1358049816309,28.9924610751985,29.0109570631253,548092.918320533,0.0,1.0
2021-04-12,30.09,30.25,29.98,30.19,861870,27.8272138358126,27.9751817392266,27.7254859022154,27.9196937754464,931953.463002621,0.0,1.0
2021-04-13,30.31,30.45,30.21,30.35,2380495,28.0306697030069,28.1601416184943,27.9381897633731,28.0676616788604,2574066.34284803,0.0,1.0
2021-04-14,30.65,30.85,30.61,30.75,900407,28.3451014977619,28.5300613770295,28.3081095219083,28.4375814373957,973624.121690976,0.0,1.0
2021-04-15,30.71,30.74,30.485,30.63,936628,28.4005894615422,28.4283334434323,28.1925095973661,28.3266055098351,1012790.45348512,0.0,1.0
2021-04-16,30.89,30.935,30.76,30.86,415473,28.567053352883,28.6086693257182,28.4468294313591,28.5393093709929,449257.429930371,0.0,1.0
2021-04-19,30.11,30.18,30.025,30.18,1140987,27.8457098237393,27.910445781483,27.7671018750506,27.910445781483,1233767.02506291,0.0,1.0
2021-04-20,29.64,29.94,29.52,29.94,1281493,27.4110541074604,27.6884939263618,27.3000781798999,27.6884939263618,1385698.35260958,0.0,1.0
2021-04-21,29.7,29.705,29.28,29.34,464336,27.4665420712407,27.4711660682224,27.0781263247787,27.133614288559,502093.753346544,0.0,1.0
2021-04-22,29.91,30.24,29.8,30.24,984395,27.6607499444717,27.9659337452633,27.5590220108745,27.9659337452633,1064441.65502044,0.0,1.0
2021-04-23,30.14,30.24,30.075,30.2,540313,27.8734538056295,27.9659337452633,27.8133418448675,27.9289417694097,584248.867526814,0.0,1.0
2021-04-26,30.54,30.57,30.33,30.39,663950,28.2433735641647,28.2711175460548,28.0491656909337,28.104653654714,717939.482474841,0.0,1.0
2021-04-27,30.86,30.955,30.825,30.83,812446,28.5393093709929,28.627165313645,28.506941392121,28.5115653891027,878510.52154342,0.0,1.0
2021-04-28,31.31,31.47,31.06,31.29,1245355,28.955469099345,29.1034370027591,28.7242692502605,28.9369731114182,1346621.77000897,0.0,1.0
2021-04-29,31.37,31.5,31.17,31.48,485425,29.0109570631253,29.1311809846492,28.8259971838577,29.1126849967225,524897.617712704,0.0,1.0
2021-04-30,31.08,31.36,31.0,31.28,1248225,28.7427652381872,29.0017090691619,28.6687812864802,28.9277251174549,1349725.14573712,0.0,1.0
2021-05-03,31.44,31.55,31.37,31.44,712333,29.075693020869,29.1774209544661,29.0109570631253,29.075693020869,770256.774410347,0.0,1.0
2021-05-04,31.09,31.1,30.83,31.05,971743,28.7520132321506,28.761261226114,28.5115653891027,28.7150212562971,1050760.85024256,0.0,1.0
2021-05-05,31.6,31.655,31.545,31.55,258059,29.223660924283,29.2745248910816,29.1727969574844,29.1774209544661,279043.218477258,0.0,1.0
2021-05-06,32.02,32.025,31.8,31.84,657013,29.612076670745,29.6167006677267,29.4086208035507,29.4456127794042,710438.396263639,0.0,1.0
2021-05-07,32.45,32.48,32.18,32.22,698285,30.0097404111704,30.0374843930605,29.7600445741591,29.7970365500126,755066.453076202,0.0,1.0
2021-05-10,32.25,32.53,32.22,32.5,1253859,29.8247805319028,30.0837243628774,29.7970365500126,30.0559803809873,1355817.27774143,0.0,1.0
2021-05-11,32.47,32.54,32.15,32.18,1096307,30.0282363990972,30.0929723568408,29.732300592269,29.7600445741591,1185453.84473762,0.0,1.0
2021-05-12,31.65,32.2,31.645,32.06,592555,29.2699008940999,29.7785405620859,29.2652768971183,29.6490686465986,640738.956303758,0.0,1.0
2021-05-13,32.04,32.12,31.9,31.94,772675,29.6305726586718,29.7045566103788,29.5011007431845,29.538092719038,835505.519423522,0.0,1.0
2021-05-14,32.33,32.39,32.07,32.15,1141559,29.8987644836098,29.9542524473901,29.6583166405619,29.732300592269,1234385.53757737,0.0,1.0
2021-05-17,32.7,32.79,32.47,32.48,742214,30.2409402602549,30.3241722059253,30.0282363990972,30.0374843930605,802567.565397367,0.0,1.0
2021-05-18,32.91,33.04,32.88,32.88,476359,30.4351481334859,30.5553720550099,30.4074041515958,30.4074041515958,515094.410621632,0.0,1.0
2021-05-19,32.94,33.025,32.7,32.71,1165140,30.4628921153761,30.5415000640648,30.2409402602549,30.2501882542183,1259884.04038065,0.0,1.0
2021-05-20,32.99,33.035,32.915,32.9581,963570,30.509132085193,30.5507480580282,30.4397721304676,30.4796309844498,1041923.25796864,0.0,1.0
2021-05-21,32.91,33.23,32.85,33.21,518971,30.4351481334859,30.7310839403141,30.3796601697056,30.7125879523873,561171.430317721,0.0,1.0
2021-05-24,33.31,33.35,33.09,33.18,351373,30.8050678920211,30.8420598678747,30.6016120248268,30.6848439704972,379945.10094982,0.0,1.0
2021-05-25,33.32,33.43,33.27,33.38,847667,30.8143158859845,30.9160438195817,30.7680759161676,30.8698038497648,916595.537752845,0.0,1.0
2021-05-26,33.62,33.665,33.45,33.49,369011,31.0917557048859,31.1333716777212,30.9345398075085,30.971531783362,399017.345233111,0.0,1.0
2021-05-27,33.71,33.87,33.7,33.82,663108,31.1749876505564,31.3229555539705,31.165739656593,31.2767155841536,717029.014752506,0.0,1.0
2021-05-28,33.85,33.92,33.74,33.75,460627,31.3044595660437,31.3691955237874,31.2027316324465,31.2119796264099,498083.153842817,0.0,1.0
2021-06-01,33.98,34.085,33.95,34.07,915541,31.4246834875676,31.5217874241831,31.3969395056775,31.5079154332381,989988.751750131,0.0,1.0
2021-06-02,34.32,34.32,34.045,34.11,430155,31.7391152823226,31.7391152823226,31.4847954483296,31.5449074090916,465133.30534523,0.0,1.0
2021-06-03,34.22,34.32,34.11,34.19,854057,31.6466353426888,31.7391152823226,31.5449074090916,31.6188913607986,923505.144339205,0.0,1.0
2021-06-04,34.71,34.73,34.63,34.7,352243,32.0997870468944,32.1182830348212,32.0258030951874,32.0905390529311,380885.845508526,0.0,1.0
2021-06-07,34.89,34.9,34.73,34.89,416540,32.2662509382353,32.2754989321987,32.1182830348212,32.2662509382353,450411.193659267,0.0,1.0
2021-06-08,34.8,34.81,34.66,34.79,520488,32.1830189925649,32.1922669865282,32.0535470770775,32.1737709986015,562811.78605974,0.0,1.0
2021-06-09,34.66,34.74,34.6306,34.69,420560,32.0535470770775,32.1275310287846,32.0263579748252,32.0812910589677,454758.082309842,0.0,1.0
2021-06-10,34.88,34.92,34.74,34.83,508015,32.2570029442719,32.2939949201254,32.1275310287846,32.210762974455,549324.536771529,0.0,1.0
2021-06-11,34.8,34.94,34.73,34.94,380249,32.1830189925649,32.3124909080522,32.1182830348212,32.3124909080522,411169.169774193,0.0,1.0
2021-06-14,34.83,34.95,34.795,34.84,326575,32.210762974455,32.3217389020156,32.1783949955832,32.2200109684184,353130.637079933,0.0,1.0
2021-06-15,34.69,34.8362,34.65,34.83,426637,32.0812910589677,32.2164967307123,32.0442990831142,32.210762974455,461329.237118184,0.0,1.0
2021-06-16,34.29,34.71,34.13,34.6,995280,31.7113713004325,32.0997870468944,31.5634033970184,31.9980591132973,1076211.77516012,0.0,1.0
2021-06-17,34.02,34.14,33.89,34.04,826739,31.4616754634212,31.5726513909817,31.3414515418972,31.4801714513479,893965.765195824,0.0,1.0
2021-06-18,33.57,33.75,33.56,33.75,1482662,31.045515735069,31.2119796264099,31.0362677411057,31.2119796264099,1603225.52747212,0.0,1.0
2021-06-21,34.08,34.1,33.815,33.9,857488,31.5171634272015,31.5356594151282,31.2720915871719,31.3506995358606,927215.138110378,0.0,1.0
2021-06-22,34.1,34.12,33.9,34.03,337867,31.5356594151282,31.554155403055,31.3506995358606,31.4709234573846,365340.852662591,0.0,1.0
2021-06-23,33.93,34.15,33.9,34.0,469265,31.3784435177507,31.5818993849451,31.3506995358606,31.4431794754944,507423.557863629,0.0,1.0
2021-06-24,33.95,33.99,33.84,33.97,434034,31.4755474543662,31.5126320463596,31.3735648263845,31.4940897503629,468155.615763752,0.085,1.0
2021-06-25,33.96,34.11,33.89,34.11,566382,31.4848186023646,31.6238858223397,31.4199205663762,31.6238858223397,610908.163801695,0.0,1.0
2021-06-28,34.09,34.15,34.05,34.11,366461,31.605343526343,31.6609704143331,31.5682589343496,31.6238858223397,395270.359253884,0.0,1.0
2021-06-29,34.03,34.03,33.835,33.91,410520,31.549716638353,31.549716638353,31.3689292523853,31.4384628623729,442793.060873883,0.0,1.0
2021-06-30,33.86,33.9,33.77,33.79,499642,31.3921071223812,31.4291917143745,31.3086667903961,31.3272090863928,538921.39364988,0.0,1.0
2021-07-01,33.74,33.87,33.55,33.87,281092,31.2808533464011,31.4013782703795,31.1047015344326,31.4013782703795,303190.068856966,0.0,1.0
2021-07-02,33.94,33.96,33.73,33.88,351537,31.4662763063679,31.4848186023646,31.2715821984027,31.4106494183779,379173.107864227,0.0,1.0
2021-07-06,33.69,33.87,33.58,33.84,411594,31.2344976064094,31.4013782703795,31.1325149784276,31.3735648263845,443951.493465179,0.0,1.0
2021-07-07,33.83,33.97,33.7,33.96,328154,31.3642936783862,31.4940897503629,31.2437687544077,31.4848186023646,353951.851549274,0.0,1.0
2021-07-08,33.65,33.7617,33.59,33.7,527104,31.197413014416,31.3009717375575,31.141786126426,31.2437687544077,568542.320858588,0.0,1.0
2021-07-09,34.06,34.0779,33.89,33.95,262172,31.577530082348,31.594125437265,31.4199205663762,31.4755474543662,282782.671624836,0.0,1.0
2021-07-12,34.12,34.13,33.92,34.01,261551,31.633156970338,31.6424281183364,31.4477340103712,31.5311743423563,282112.851662831,0.0,1.0
2021-07-13,34.02,34.185,33.99,34.07,599349,31.5404454903546,31.6934194323272,31.5126320463596,31.5868012303463,646466.867002098,0.0,1.0
2021-07-14,34.24,34.32,34.155,34.32,242700,31.7444107463181,31.8185799303048,31.6656059883322,31.8185799303048,261779.878870924,0.0,1.0
2021-07-15,34.39,34.415,34.285,34.32,310950,31.8834779662932,31.9066558362891,31.7861309123106,31.8185799303048,335395.357787036,0.0,1.0
2021-07-16,34.13,34.39,34.08,34.38,300807,31.6424281183364,31.8834779662932,31.5960723783447,31.8742068182949,324454.965074272,0.0,1.0
2021-07-19,33.81,33.93,33.69,33.87,405136,31.3457513823895,31.4570051583696,31.2344976064094,31.4013782703795,436985.797306347,0.0,1.0
2021-07-20,33.93,34.01,33.6,33.71,216507,31.4570051583696,31.5311743423563,31.1510572744243,31.2530399024061,233527.714193271,0.0,1.0
2021-07-21,34.1,34.1,33.76,33.81,139772,31.6146146743414,31.6146146743414,31.2993956423978,31.3457513823895,150760.186359896,0.0,1.0
2021-07-22,34.26,34.37,34.22,34.31,256965,31.7629530423148,31.8649356702965,31.7258684503214,31.8093087823065,277166.322925698,0.0,1.0
2021-07-23,34.29,34.32,34.1357,34.32,234629,31.7907664863098,31.8185799303048,31.6477126726954,31.8185799303048,253074.376594998,0.0,1.0
2021-07-26,34.54,34.58,34.31,34.34,247300,32.0225451862683,32.0596297782617,31.8093087823065,31.8371222263015,266741.508219116,0.0,1.0
2021-07-27,34.18,34.23,33.963,34.2,522072,31.6887838583281,31.7351395983198,31.4875999467641,31.7073261543248,563114.729797695,0.0,1.0
2021-07-28,34.2,34.33,33.99,34.26,331702,31.7073261543248,31.8278510783032,31.5126320463596,31.7629530423148,357778.777837837,0.0,1.0
2021-07-29,34.47,34.545,34.41,34.5,247301,31.9576471502799,32.0271807602675,31.9020202622899,31.985460594275,266742.586834192,0.0,1.0
2021-07-30,34.65,34.69,34.47,34.48,357904,32.1245278142501,32.1616124062434,31.9576471502799,31.9669182982783,386040.65005117,0.0,1.0
2021-08-02,34.67,34.85,34.67,34.77,228076,32.1430701102468,32.3099507742169,32.1430701102468,32.2357815902302,246006.212003975,0.0,1.0
2021-08-03,35.33,35.35,34.95,35.06,420843,32.7549658781372,32.7735081741339,32.4026622542003,32.504644882182,453927.604300273,0.0,1.0
2021-08-04,35.17,35.285,35.15,35.21,367758,32.6066275101638,32.7132457121447,32.5880852141671,32.6437121021572,396669.323007058,0.0,1.0
2021-08-05,35.37,35.41,35.1892,35.24,415655,32.7920504701306,32.829135062124,32.6244281143206,32.6715255461522,448331.749287572,0.0,1.0
2021-08-06,35.23,35.24,35.1021,35.19,164969,32.6622543981538,32.6715255461522,32.5436764152551,32.6251698061605,177938.050422157,0.0,1.0
2021-08-09,34.95,35.08,34.89,35.08,263176,32.4026622542003,32.5231871781787,32.3470353662103,32.5231871781787,283865.601160833,0.0,1.0
2021-08-10,34.75,34.78,34.615,34.78,222485,32.2172392942335,32.2450527382285,32.0920787962559,32.2450527382285,239975.67511577,0.0,1.0
2021-08-11,35.02,35.1,34.895,35.1,135326,32.4675602901887,32.5417294741754,32.3516709402094,32.5417294741754,145964.66373336,0.0,1.0
2021-08-12,35.18,35.21,35.04,35.16,270446,32.6158986581621,32.6437121021572,32.4861025861854,32.5973563621654,291707.132761128,0.0,1.0
2021-08-13,35.46,35.46,35.27,35.38,155252,32.8754908021157,32.8754908021157,32.6993389901472,32.8013216181289,167457.147731638,0.0,1.0
2021-08-16,35.5,35.5,35.33,35.42,359449,32.912575394109,32.912575394109,32.7549658781372,32.8384062101223,387707.110343118,0.0,1.0
2021-08-17,35.45,35.45,35.225,35.33,856984,32.8662196541173,32.8662196541173,32.6576188241547,32.7549658781372,924355.862028511,0.0,1.0
2021-08-18,35.05,35.44,35.05,35.4,275789,32.4953737341837,32.856948506119,32.4953737341837,32.8198639141256,297470.173110561,0.0,1.0
2021-08-19,34.82,34.98,34.73,34.73,293367,32.2821373302219,32.4304756981953,32.1986969982368,32.1986969982368,316430.068911109,0.0,1.0
2021-08-20,35.11,35.11,34.72,34.75,331372,32.5510006221737,32.5510006221737,32.1894258502385,32.2172392942335,357422.834862859,0.0,1.0
2021-08-23,34.96,35.045,34.91,34.96,260832,32.4119334021986,32.4907381601845,32.3655776622069,32.4119334021986,281337.327423407,0.0,1.0
2021-08-24,35.24,35.355,35.2,35.2,428220,32.6715255461522,32.7781437481331,32.6344409541588,32.6344409541588,461884.547713666,0.0,1.0
2021-08-25,35.3,35.32,35.16,35.23,367945,32.7271524341422,32.7456947301389,32.5973563621654,32.6622543981538,396871.024026214,0.0,1.0
2021-08-26,35.16,35.25,35.11,35.25,218721,32.5973563621654,32.6807966941505,32.5510006221737,32.6807966941505,235915.767970858,0.0,1.0
2021-08-27,35.96,36.02,35.58,35.67,321386,33.3390482020327,33.3946750900227,32.9867445780958,33.0701849100808,346651.784716978,0.0,1.0
2021-08-30,36.24,36.37,36.24,36.33,266063,33.5986403459862,33.7191652699647,33.5986403459862,33.6820806779713,286979.562884362,0.0,1.0
2021-08-31,36.6,36.75,36.585,36.71,362036,33.9324016739265,34.0714688939016,33.918494951929,34.0343843019082,390497.487543938,0.0,1.0
2021-09-01,36.7,36.82,36.612,36.68,371865,34.0251131539099,34.13636692989,33.9435270515245,34.0065708579132,401099.195122934,0.0,1.0
2021-09-02,36.97,37.04,36.9,36.96,251001,34.2754341498651,34.3403321858535,34.2105361138767,34.2661630018668,270733.462614259,0.0,1.0
2021-09-03,37.33,37.36,37.13,37.2,409367,34.6091954778054,34.6370089218004,34.4237725178385,34.4886705538269,441549.417691608,0.0,1.0
2021-09-07,37.11,37.14,36.96,37.01,298158,34.4052302218419,34.4330436658369,34.2661630018668,34.3125187418585,321597.713738759,0.0,1.0
2021-09-08,36.81,36.99,36.6682,36.96,365778,34.1270957818916,34.2939764458618,33.9956309032752,34.2661630018668,394533.665157185,0.0,1.0
2021-09-09,37.08,37.14,37.01,37.08,318537,34.3774167778468,34.4330436658369,34.3125187418585,34.3774167778468,343578.810366327,0.0,1.0
2021-09-10,37.11,37.3,37.06,37.26,552074,34.4052302218419,34.5813820338103,34.3588744818502,34.544297441817,595475.339298665,0.0,1.0
2021-09-13,37.3,37.33,37.17,37.24,244548,34.5813820338103,34.6091954778054,34.4608571098319,34.5257551458203,263773.159530806,0.0,1.0
2021-09-14,37.38,37.53,37.28,37.5,205242,34.6555512177971,34.7946184377722,34.5628397378137,34.7668049937771,221377.115365579,0.0,1.0
2021-09-15,37.88,37.885,37.658,37.77,647936,35.1191086177141,35.1237441917133,34.9132891321509,35.0171259897323,698873.53768484,0.0,1.0
2021-09-16,37.91,37.929,37.67,37.77,187075,35.1469220617091,35.164537242906,34.9244145097489,35.0171259897323,201781.915285447,0.0,1.0
2021-09-17,37.37,37.73,37.33,37.73,1207116,34.6462800697987,34.980041397739,34.6091954778054,34.980041397739,1302013.51571139,0.0,1.0
2021-09-20,36.88,37.04,36.67,36.88,474884,34.19199381788,34.3403321858535,33.9972997099149,34.19199381788,512217.04160585,0.0,1.0
2021-09-21,37.18,37.2164,37.05,37.16,580574,34.4701282578302,34.5038752365442,34.3496033338518,34.4515859618336,626215.868955945,0.0,1.0
2021-09-22,37.53,37.75,37.37,37.42,609998,34.7946184377722,34.9985836937357,34.6462800697987,34.6926358097904,657953.038943162,0.0,1.0
2021-09-23,37.93,37.99,37.84,37.9,543236,35.1654643577058,35.2210912456958,35.0820240257207,35.1376509137108,585942.539259683,0.0,1.0
2021-09-24,37.67,37.76,37.65,37.7,357269,35.0263971377307,35.1100811234593,35.0078006964577,35.0542917996402,384233.730265754,0.11,1.0
2021-09-27,37.77,37.81,37.51,37.56,449844,35.1193793440958,35.1565722266418,34.8776256075465,34.9241167107291,483795.790168383,0.0,1.0
2021-09-28,37.33,37.59,37.25,37.58,353190,34.7102576360894,34.9520113726386,34.6358718709973,34.9427131520021,379846.869424892,0.0,1.0
2021-09-29,37.54,37.67,37.455,37.67,408258,34.9055202694561,35.0263971377307,34.8264853940457,35.0263971377307,439071.103988413,0.0,1.0
2021-09-30,37.4,37.69,37.375,37.6,676393,34.7753451805449,35.0449935790037,34.7520996289537,34.9613095932751,727443.482405819,0.0,1.0
2021-10-01,37.86,37.94,37.59,37.81,386364,35.2030633298244,35.2774490949164,34.9520113726386,35.1565722266418,415524.663378009,0.0,1.0
2021-10-04,37.72,38.1,37.6,38.07,533518,35.0728882409132,35.4262206251006,34.9613095932751,35.3983259631911,573785.050771057,0.0,1.0
2021-10-05,38.17,38.3099,38.04,38.16,571955,35.4913081695561,35.6213902762609,35.3704313012815,35.4820099489196,615123.067476187,0.0,1.0
2021-10-06,37.89,37.91,37.485,37.57,445330,35.2309579917339,35.2495544330069,34.8543800559553,34.9334149313656,478941.097882123,0.0,1.0
2021-10-07,37.96,38.12,37.922,38.0,237332,35.2960455361895,35.4448170663736,35.2607122977707,35.3332384187355,255244.53471035,0.0,1.0
2021-10-08,38.02,38.17,37.865,38.17,354806,35.3518348600085,35.4913081695561,35.2077124401426,35.4913081695561,381584.836357678,0.0,1.0
2021-10-11,37.95,38.11,37.95,38.0,414115,35.2867473155529,35.4355188457371,35.2867473155529,35.3332384187355,445370.158645175,0.0,1.0
2021-10-12,38.08,38.195,38.02,38.15,490305,35.4076241838276,35.5145537211474,35.3518348600085,35.4727117282831,527310.567437842,0.0,1.0
2021-10-13,38.51,38.615,38.38,38.54,408078,35.8074476711975,35.9050789878808,35.6865708029228,35.835342333107,438877.518562731,0.0,1.0
2021-10-14,38.96,39.03,38.82,38.85,557557,36.2258675998404,36.2909551442959,36.0956925109293,36.1235871728388,599638.384370833,0.0,1.0
2021-10-15,39.15,39.26,39.0075,39.02,556184,36.4025337919341,36.5048142189357,36.2700341478638,36.2816569236594,598161.757762717,0.0,1.0
2021-10-18,39.26,39.325,39.15,39.16,551569,36.5048142189357,36.565252653073,36.4025337919341,36.4118320125706,593198.442543158,0.0,1.0
2021-10-19,38.9,38.975,38.8105,38.91,628383,36.1700782760213,36.2398149307951,36.0868592013246,36.1793764966578,675809.947478191,0.0,1.0
2021-10-20,38.66,38.71,38.56,38.71,512475,35.9469209807451,35.9934120839277,35.85393877438,35.9934120839277,551153.839034292,0.0,1.0
2021-10-21,38.45,38.4762,38.26,38.39,554794,35.7516583473784,35.7760196854461,35.5749921552847,35.6958690235594,596666.848086621,0.0,1.0
2021-10-22,38.07,38.2,37.83,38.06,626446,35.3983259631911,35.5192028314657,35.1751686679148,35.3890277425545,673726.753202938,0.0,1.0
2021-10-25,37.97,38.01,37.78,37.93,746388,35.305343756826,35.342536639372,35.1286775647323,35.2681508742799,802721.326131278,0.0,1.0
2021-10-26,38.42,38.478,38.34,38.42,569683,35.7237636854689,35.7776933651606,35.6493779203768,35.7237636854689,612679.589214249,0.0,1.0
2021-10-27,38.2,38.32,38.17,38.24,563888,35.5192028314657,35.6307814791038,35.4913081695561,35.5563957140117,606447.213981889,0.0,1.0
2021-10-28,37.71,37.74,37.55,37.59,835105,35.0635900202767,35.0914846821862,34.9148184900926,34.9520113726386,898134.205076799,0.0,1.0
2021-10-29,37.47,37.47,37.19,37.39,964326,34.8404327250005,34.8404327250005,34.5800825471782,34.7660469599084,1037108.10669902,0.0,1.0
2021-11-01,37.88,37.89,37.6,37.73,876350,35.2216597710974,35.2309579917339,34.9613095932751,35.0821864615497,942492.15442256,0.0,1.0
2021-11-02,37.96,38.01,37.82,37.94,818421,35.2960455361895,35.342536639372,35.1658704472783,35.2774490949164,880190.987065288,0.0,1.0
2021-11-03,38.07,38.115,37.83,38.0,548910,35.3983259631911,35.4401679560553,35.1751686679148,35.3332384187355,590338.755616006,0.0,1.0
2021-11-04,38.14,38.2,37.91,38.17,606862,35.4634135076466,35.5192028314657,35.2495544330069,35.4913081695561,652664.658888782,0.0,1.0
2021-11-05,38.41,38.465,38.19,38.4,575537,35.7144654648324,35.7656056783332,35.5099046108292,35.7051672441959,618975.417447249,0.0,1.0
2021-11-08,39.02,39.155,38.87,38.92,538293,36.2816569236594,36.4071829022523,36.1421836141118,36.1886747172943,578920.441924555,0.0,1.0
2021-11-09,38.68,38.85,38.61,38.85,364732,35.9655174220181,36.1235871728388,35.9004298775626,36.1235871728388,392259.997109431,0.0,1.0
2021-11-10,38.41,38.78,38.385,38.7,448501,35.7144654648324,36.0584996283832,35.6912199132411,35.9841138632911,482351.42779788,0.0,1.0
2021-11-11,38.54,38.66,38.51,38.54,331583,35.835342333107,35.9469209807451,35.8074476711975,35.835342333107,356609.090020991,0.0,1.0
2021-11-12,38.81,38.855,38.68,38.73,387100,36.0863942902927,36.128236283157,35.9655174220181,36.0120085252007,416316.21267413,0.0,1.0
2021-11-15,38.67,38.7079,38.62,38.7,281362,35.9562192013816,35.991459457594,35.9097280981991,35.9841138632911,302597.680781241,0.0,1.0
2021-11-16,38.28,38.32,38.151,38.32,661836,35.5935885965578,35.6307814791038,35.4736415503468,35.6307814791038,711787.798841113,0.0,1.0
2021-11-17,38.1,38.21,37.98,38.21,617029,35.4262206251006,35.5285010521022,35.3146419774625,35.5285010521022,663599.00901603,0.0,1.0
2021-11-18,37.75,37.762,37.54,37.75,372745,35.1007829028228,35.1119407675866,34.9055202694561,35.1007829028228,400877.774976022,0.0,1.0
2021-11-19,37.53,37.8,37.53,37.74,767303,34.8962220488196,35.1472740060053,34.8962220488196,35.0914846821862,825214.877120891,0.0,1.0
2021-11-22,36.78,37.06,36.78,37.06,677829,34.1988555010813,34.4592056789036,34.1988555010813,34.4592056789036,728987.863912924,0.0,1.0
2021-11-23,37.4,37.455,37.26,37.29,427440,34.7753451805449,34.8264853940457,34.6451700916338,34.6730647535433,459700.857518548,0.0,1.0
2021-11-24,37.1,37.14,36.99,37.06,366939,34.4963985614497,34.5335914439957,34.394118134448,34.4592056789036,394633.569523204,0.0,1.0
2021-11-26,35.88,36.26,35.62,36.18,630641,33.3620156437955,33.7153480279829,33.1202619072463,33.6409622628908,678238.369095907,0.0,1.0
2021-11-29,35.77,35.88,35.61,35.88,493547,33.2597352167939,33.3620156437955,33.1109636866098,33.3620156437955,530797.256049286,0.0,1.0
2021-11-30,35.94,36.22,35.77,36.01,827156,33.4178049676146,33.6781551454368,33.2597352167939,33.4828925120701,889585.257583781,0.0,1.0
2021-12-01,36.02,36.58,36.0,36.47,830728,33.4921907327066,34.0128910883512,33.4735942914336,33.9106106613496,893426.852808976,0.0,1.0
2021-12-02,36.73,36.89,36.572,36.64,747287,34.1523643978988,34.3011359280829,34.005452511842,34.0686804121702,803688.1777851,0.0,1.0
2021-12-03,36.31,36.51,36.14,36.5,782703,33.7618391311654,33.9478035438956,33.6037693803448,33.9385053232591,841777.18576254,0.0,1.0
2021-12-06,35.93,35.98,35.77,35.94,585345,33.4085067469781,33.4549978501606,33.2597352167939,33.4178049676146,629523.672197721,0.0,1.0
2021-12-07,36.36,36.38,36.29,36.35,784036,33.808330234348,33.826926675621,33.7432426898924,33.7990320137114,843210.793387169,0.0,1.0
2021-12-08,36.74,36.795,36.63,36.75,568646,34.1616626185353,34.2128028320361,34.0593821915337,34.1709608391718,611564.322067406,0.0,1.0
2021-12-09,36.67,36.783,36.64,36.71,435233,34.0965750740798,34.2016449672723,34.0686804121702,34.1337679566258,468082.030975973,0.0,1.0
2021-12-10,36.84,36.94,36.82,36.86,265606,34.2546448249004,34.3476270312655,34.2360483836274,34.2732412661734,285652.503186579,0.0,1.0
2021-12-13,36.26,36.66,36.25,36.64,711391,33.7153480279829,34.0872768534432,33.7060498073464,34.0686804121702,765082.942005841,0.0,1.0
2021-12-14,36.27,36.39,36.17,36.24,501923,33.7246462486194,33.8362248962575,33.6316640422543,33.6967515867098,539805.431191002,0.0,1.0
2021-12-15,36.11,36.13,35.64,36.0,569543,33.5758747184352,33.5944711597082,33.1388583485193,33.4735942914336,612529.022772053,0.0,1.0
2021-12-16,35.98,36.15,35.885,36.09,823305,33.4549978501606,33.6130676009813,33.3666647541138,33.5572782771622,885443.604948783,0.0,1.0
2021-12-17,35.43,35.58,35.34,35.54,737499,32.9435957151526,33.0830690247002,32.859911729424,33.0458761421542,793161.432526369,0.0,1.0
2021-12-20,34.99,35.03,34.7585,34.9,933946,32.5344740071462,32.5716668896922,32.319220199411,32.4507900214176,1004435.18874232,0.0,1.0
2021-12-21,35.33,35.37,35.225,35.3,618944,32.8506135087875,32.8878063913335,32.7529821921041,32.822718846878,665658.542850365,0.0,1.0
2021-12-22,35.88,35.91,35.62,35.67,619881,33.3620156437955,33.389910305705,33.1202619072463,33.1667530104288,666666.262538497,0.0,1.0
2021-12-23,36.28,36.31,36.09,36.14,625787,33.7339444692559,33.7618391311654,33.5572782771622,33.6037693803448,673018.015450026,0.0,1.0
2021-12-27,36.16,36.195,35.96,35.96,379129,33.8008916578388,33.8336082288571,33.6139398234481,33.6139398234481,405590.029363047,0.192,1.0
2021-12-28,36.28,36.48,36.28,36.43,222446,33.9130627584732,34.1000145928639,33.9130627584732,34.0532766342662,237971.454759969,0.0,1.0
2021-12-29,36.47,36.49,36.25,36.41,276859,34.0906670011443,34.1093621845834,33.8850199833146,34.0345814508271,296182.170025042,0.0,1.0
2021-12-30,36.51,36.65,36.51,36.58,298864,34.1280573680225,34.258923652096,34.1280573680225,34.1934905100592,319722.99279548,0.0,1.0
2021-12-31,36.48,36.85,36.465,36.74,587092,34.1000145928639,34.4458754864867,34.0859932052846,34.3430519775718,628067.653803349,0.0,1.0
2022-01-03,37.15,37.23,36.9,37.08,425562,34.7263032380727,34.801083971829,34.4926134450843,34.660870096036,455263.78640462,0.0,1.0
2022-01-04,37.32,37.53,37.32,37.38,521888,34.8852122973048,35.0815117234151,34.8852122973048,34.941297847622,558312.788639809,0.0,1.0
2022-01-05,37.31,37.78,37.31,37.67,593130,34.8758647055853,35.3152015164034,34.8758647055853,35.2123780074886,634527.071566945,0.0,1.0
2022-01-06,37.45,37.6,37.33,37.41,573269,35.0067309896588,35.1469448654518,34.8945598890244,34.9693406227806,613279.887697656,0.0,1.0
2022-01-07,37.76,37.809,37.46,37.63,532761,35.2965063329644,35.3423095323901,35.0160785813783,35.1749876406104,569944.661667892,0.0,1.0
2022-01-10,38.02,38.09,37.81,38.0,628121,35.5395437176723,35.604976859709,35.343244291562,35.5208485342332,671960.242644447,0.0,1.0
2022-01-11,38.55,38.59,38.11,38.18,695110,36.0349660788076,36.0723564456858,35.6236720431481,35.6891051851848,743624.690568508,0.0,1.0
2022-01-12,38.88,38.93,38.72,38.77,591595,36.3434366055523,36.39017456415,36.1938751380397,36.2406130966374,632884.937372324,0.0,1.0
2022-01-13,38.82,39.0,38.78,38.92,489211,36.2873510552351,36.4556077061867,36.2499606883569,36.3808269724304,523355.121488268,0.0,1.0
2022-01-14,38.61,38.74,38.54,38.6,495960,36.0910516291248,36.2125703214788,36.0256184870881,36.0817040374053,530575.162973281,0.0,1.0
2022-01-18,38.05,38.16,37.97,38.1,570013,35.5675864928309,35.6704100017458,35.4928057590746,35.6143244514286,609796.637575386,0.0,1.0
2022-01-19,37.94,38.115,37.91,38.08,553915,35.464762983916,35.6283458390079,35.4367202087574,35.5956292679895,592575.089520011,0.0,1.0
2022-01-20,37.68,38.18,37.655,37.96,630201,35.2217255992081,35.6891051851848,35.1983566199092,35.4834581673551,674185.414712727,0.0,1.0
2022-01-21,36.98,37.38,36.94,37.36,1147682,34.5673941788406,34.941297847622,34.5300038119625,34.922602664183,1227783.62003287,0.0,1.0
2022-01-24,35.84,35.91,35.115,35.82,1450584,33.5017687228136,33.5672018648504,32.8240683231473,33.4830735393746,1551826.44206475,0.0,1.0
2022-01-25,36.32,36.55,36.15,36.3,880461,33.9504531253513,34.1654477349006,33.7915440661192,33.9317579419122,941912.127120368,0.0,1.0
2022-01-26,35.88,36.42,35.75,36.32,792859,33.5391590896918,34.0439290425467,33.4176403973378,33.9504531253513,848196.010040794,0.0,1.0
2022-01-27,35.92,36.165,35.83,36.08,1052399,33.5765494565699,33.8055654536985,33.4924211310941,33.7261109240825,1125850.41321461,0.0,1.0
2022-01-28,36.38,36.395,36.07,36.32,948324,34.0065386756685,34.0205600632478,33.7167633323629,33.9504531253513,1014511.57523081,0.0,1.0
2022-01-31,37.25,37.32,36.83,36.87,821744,34.8197791552681,34.8852122973048,34.4271803030476,34.4645706699257,879097.017344776,0.0,1.0
2022-02-01,37.39,37.39,37.025,37.39,711948,34.9506454393416,34.9506454393416,34.6094583415785,34.9506454393416,761637.886378944,0.0,1.0
2022-02-02,37.6,37.6999,37.46,37.62,739670,35.1469448654518,35.24032730673,35.0160785813783,35.1656400488909,791294.722954364,0.0,1.0
2022-02-03,37.2,37.305,37.0,37.07,715604,34.7730411966704,34.8711909097255,34.5860893622797,34.6515225043164,765549.054206653,0.0,1.0
2022-02-04,37.03,37.155,36.745,36.81,704527,34.6141321374383,34.7309770339325,34.3477257734316,34.4084851196085,753698.943148795,0.0,1.0
2022-02-07,36.77,36.975,36.72,36.77,413121,34.3710947527304,34.5627203829809,34.3243567941327,34.3710947527304,441954.475971217,0.0,1.0
2022-02-08,36.81,36.86,36.63,36.66,585513,34.4084851196085,34.4552230782062,34.2402284686569,34.2682712438155,626378.448661132,0.0,1.0
2022-02-09,37.2,37.28,37.02,37.04,369012,34.7730411966704,34.8478219304267,34.6047845457188,34.6234797291578,394766.920798242,0.0,1.0
2022-02-10,36.77,37.115,36.632,36.7,928015,34.3710947527304,34.6935866670544,34.2420979870008,34.3056616106936,992785.123531432,0.0,1.0
2022-02-11,36.06,36.69,36.03,36.58,928020,33.7074157406434,34.2963140189741,33.6793729654848,34.1934905100592,992790.47250275,0.0,1.0
2022-02-14,35.27,35.58,35.205,35.51,1307620,32.9689559948001,33.2587313381057,32.9081966486232,33.193298196069,1398884.37496395,0.0,1.0
2022-02-15,36.35,36.405,36.08,36.21,832377,33.9784959005099,34.0299076549674,33.7261109240825,33.8476296164364,890472.139749598,0.0,1.0
2022-02-16,36.5,36.59,36.13,36.18,770642,34.1187097763029,34.2028381017788,33.7728488826802,33.8195868412778,824428.390886474,0.0,1.0
2022-02-17,36.1,36.3,36.02,36.24,728894,33.7448061075215,33.9317579419122,33.6700253737653,33.875672391595,779766.61996985,0.0,1.0
2022-02-18,36.06,36.31,36.0,36.26,521843,33.7074157406434,33.9411055336318,33.6513301903262,33.8943675750341,558264.647897947,0.0,1.0
2022-02-22,35.67,35.93,35.49,35.74,720664,33.3428596635815,33.5858970482894,33.1746030126299,33.4082928056183,770962.213180452,0.0,1.0
2022-02-23,35.39,35.91,35.275,35.91,870285,33.0811270954346,33.5672018648504,32.9736297906599,33.5672018648504,931025.900694009,0.0,1.0
2022-02-24,34.3,34.34,33.045,33.33,2665978,32.0622395980052,32.0996299648834,30.8891168372036,31.1555232012103,2852047.97127426,0.0,1.0
2022-02-25,35.47,35.54,34.805,34.93,1394816,33.1559078291908,33.2213409712276,32.5342929798418,32.6511378763359,1492166.15557251,0.0,1.0
2022-02-28,35.41,35.525,35.015,35.09,1646924,33.0998222788736,33.2073195836483,32.730592405952,32.8006993438485,1761869.84777927,0.0,1.0
2022-03-01,34.52,35.11,34.3,34.94,1489167,32.267886615835,32.8193945272876,32.0622395980052,32.6604854680555,1593102.31413709,0.0,1.0
2022-03-02,35.12,35.34,34.77,34.98,1177606,32.8287421190071,33.0343891368369,32.5015764088234,32.6978758349336,1259796.14357673,0.0,1.0
2022-03-03,34.7,35.08,34.59,35.07,1126770,32.4361432667866,32.791351752129,32.3333197578718,32.7820041604094,1205412.08239254,0.0,1.0
2022-03-04,33.94,34.12,33.73,34.03,1088773,31.725726296102,31.8939829470536,31.5294268699917,31.8098546215778,1164763.10975866,0.0,1.0
2022-03-07,33.04,33.87,32.94,33.78,1658935,30.8844430413438,31.6602931540652,30.7909671241485,31.5761648285894,1774719.14667933,0.0,1.0
2022-03-08,33.62,34.1,33.265,33.59,2086018,31.4266033610769,31.8752877636145,31.0947638550334,31.3985605859183,2231610.09015887,0.0,1.0
2022-03-09,34.96,35.13,34.47,34.59,1843370,32.6791806514945,32.8380897107266,32.2211486572373,32.3333197578718,1972026.65168574,0.0,1.0
2022-03-10,34.71,34.76,34.42,34.55,1148563,32.4454908585062,32.4922288171038,32.1744106986397,32.2959293909936,1228726.10877909,0.0,1.0
2022-03-11,34.46,35.3029,34.44,35.19,857195,32.2118010655178,32.9997095715574,32.1931058820787,32.8941752610439,917022.293783534,0.0,1.0
2022-03-14,34.92,35.38,34.8,35.0,1257305,32.6417902846164,33.071779503715,32.529619183982,32.7165710183727,1345057.6765911,0.0,1.0
2022-03-15,35.3,35.43,34.83,34.9,1197415,32.9969987699587,33.1185174623127,32.5576619591406,32.6230951011773,1280987.69814431,0.0,1.0
2022-03-16,36.17,36.23,35.53,35.71,1317343,33.8102392495583,33.8663247998755,33.2119933795081,33.3802500304597,1409285.9845889,0.0,1.0
2022-03-17,36.12,36.225,35.89,36.07,988863,33.7635012909606,33.8616510040157,33.5485066814113,33.7167633323629,1057879.96488275,0.0,1.0
2022-03-18,36.32,36.36,35.72,35.83,1298713,33.9504531253513,33.9878434922295,33.3895976221792,33.4924211310941,1389355.7174581,0.0,1.0
2022-03-21,35.86,35.9599,35.68,35.88,1043017,33.5204639062527,33.6138463475309,33.3522072553011,33.5391590896918,1115813.60343355,0.0,1.0
2022-03-22,36.12,36.265,36.08,36.16,572147,33.7635012909606,33.8990413708939,33.7261109240825,33.8008916578388,612079.578533901,0.0,1.0
2022-03-23,35.47,35.8,35.47,35.69,434230,33.1559078291908,33.4643783559355,33.1559078291908,33.3615548470206,464536.763081474,0.0,1.0
2022-03-24,36.09,36.175,35.82,35.82,674035,33.735458515802,33.8149130454181,33.4830735393746,33.4830735393746,721078.776463213,0.0,1.0
2022-03-25,35.94,35.94,35.685,35.83,584419,33.7027419447836,33.7027419447836,33.4636156455093,33.599589423528,623213.947826905,0.115,1.0
2022-03-28,36.14,36.16,35.92,35.94,434000,33.8902919834302,33.9090469872948,33.683986940919,33.7027419447836,462809.821988806,0.0,1.0
2022-03-29,36.71,36.77,36.545,36.7,545058,34.4248095935728,34.4810746051668,34.2700808116894,34.4154320916405,581240.082842339,0.0,1.0
2022-03-30,36.25,36.48,36.16,36.39,1284881,33.9934445046858,34.2091270491293,33.9090469872948,34.1247295317384,1370174.07116774,0.0,1.0
2022-03-31,36.01,36.33,35.99,36.2,818363,33.7683844583099,34.0684645201444,33.7496294544453,33.9465569950241,872687.636756281,0.0,1.0
2022-04-01,36.87,36.895,36.665,36.82,1018372,34.5748496244901,34.5982933793209,34.3826108348774,34.5279621148284,1085973.64985803,0.0,1.0
2022-04-04,37.79,37.87,37.58,37.68,605561,35.4375798022642,35.5125998177228,35.2406522616853,35.3344272810086,645759.397726643,0.0,1.0
2022-04-05,37.53,37.84,37.441,37.77,679606,35.1937647520237,35.4844673119258,35.1103049848259,35.4188247983995,724719.658715494,0.0,1.0
2022-04-06,37.36,37.53,37.18,37.49,825438,35.0343472191741,35.1937647520237,34.8655521843922,35.1562547442943,880232.28996036,0.0,1.0
2022-04-07,37.32,37.43,37.11,37.2,775411,34.9968372114448,35.0999897327004,34.7999096708659,34.8843071882569,826884.393728485,0.0,1.0
2022-04-08,37.54,37.74,37.475,37.53,483964,35.203142253956,35.3906922926025,35.1421884913958,35.1937647520237,516090.536149748,0.0,1.0
2022-04-11,37.35,37.54,37.275,37.44,398151,35.0249697172418,35.203142253956,34.9546384527493,35.1093672346327,424581.090863284,0.0,1.0
2022-04-12,36.91,37.21,36.85,37.15,806300,34.6123596322194,34.8936846901892,34.5560946206254,34.8374196785952,859823.869745563,0.0,1.0
2022-04-13,36.94,37.01,36.74,36.86,664383,34.6404921380163,34.7061346515426,34.4529420993698,34.5654721225577,708486.124337303,0.0,1.0
2022-04-14,36.69,36.9,36.67,36.9,491853,34.4060545897082,34.602982130287,34.3872995858435,34.602982130287,524503.224365577,0.0,1.0
2022-04-18,36.76,36.89,36.67,36.69,743604,34.4716971032345,34.5936046283547,34.3872995858435,34.4060545897082,792965.978963512,0.0,1.0
2022-04-19,36.43,36.43,36.08,36.19,719413,34.1622395394677,34.1622395394677,33.8340269718362,33.9371794930918,767169.130106988,0.0,1.0
2022-04-20,36.78,36.82,36.515,36.7,598858,34.4904521070991,34.5279621148284,34.2419483058924,34.4154320916405,638611.438655698,0.0,1.0
2022-04-21,36.74,37.195,36.66,37.14,1005363,34.4529420993698,34.8796184372907,34.3779220839112,34.8280421766629,1072101.08540123,0.0,1.0
2022-04-22,36.32,36.65,36.265,36.6,877220,34.0590870182121,34.3685445819789,34.0075107575843,34.3216570723172,935451.686739679,0.0,1.0
2022-04-25,36.18,36.19,35.74,35.93,937498,33.9278019911595,33.9371794930918,33.5151919061371,33.6933644428513,999731.065656364,0.0,1.0
2022-04-26,35.73,36.225,35.73,36.18,850784,33.5058144042048,33.970000749855,33.5058144042048,33.9278019911595,907260.810117337,0.0,1.0
2022-04-27,35.87,36.105,35.74,35.81,1080340,33.6370994312573,33.857470726667,33.5151919061371,33.5808344196634,1152055.21448707,0.0,1.0
2022-04-28,36.4,36.46,35.97,36.21,907839,34.1341070336707,34.1903720452647,33.7308744505806,33.9559344969565,968103.239595613,0.0,1.0
2022-04-29,35.56,36.075,35.53,35.96,582365,33.3463968713552,33.8293382208701,33.3182643655582,33.7214969486483,621023.599038045,0.0,1.0
2022-05-02,35.83,35.91,35.475,35.72,1035135,33.599589423528,33.6746094389867,33.2666881049304,33.4964369022724,1103849.41263683,0.0,1.0
2022-05-03,35.82,35.88,35.625,35.8,614095,33.5902119215957,33.6464769331897,33.4073506339153,33.5714569177311,654859.902382987,0.0,1.0
2022-05-04,36.02,36.07,35.17,35.38,844659,33.7777619602423,33.8246494699039,32.9806742959945,33.1776018365733,900729.219887656,0.0,1.0
2022-05-05,34.89,35.39,34.585,35.36,1307287,32.7181042418893,33.1869793385057,32.4320904329533,33.1588468327087,1394067.42801447,0.0,1.0
2022-05-06,34.6,34.74,34.24,34.47,1443021,32.4461566858518,32.5774417129044,32.108566616288,32.3242491607316,1538811.73303251,0.0,1.0
2022-05-09,33.9,34.185,33.84,34.02,1014946,31.7897315505889,32.0569903556602,31.7334665389949,31.9022615737768,1082320.22485772,0.0,1.0
2022-05-10,33.47,33.85,33.21,33.81,1133014,31.3864989674988,31.7428440409273,31.1426839172583,31.705334033198,1208225.82408025,0.0,1.0
2022-05-11,32.91,33.495,32.905,33.28,1364722,30.8613588592885,31.4099427223297,30.8566701083224,31.2083264307846,1455315.08268251,0.0,1.0
2022-05-12,32.92,33.06,32.57,32.77,1257978,30.8707363612209,31.0020213882734,30.5425237935894,30.7300738322359,1341485.19411482,0.0,1.0
2022-05-13,32.83,32.88,32.56,32.57,376818,30.7863388438299,30.8332263534915,30.5331462916571,30.5425237935894,401831.961986586,0.0,1.0
2022-05-16,32.73,32.82,32.63,32.7,385833,30.6925638245066,30.7769613418976,30.5987888051834,30.6644313187097,411445.396422598,0.0,1.0
2022-05-17,33.73,33.77,33.49,33.71,507526,31.6303140177393,31.6678240254687,31.4052539713635,31.6115590138747,541216.630679012,0.0,1.0
2022-05-18,32.88,33.55,32.8,33.43,646584,30.8332263534915,31.4615189829575,30.7582063380329,31.3489889597695,689505.589725371,0.0,1.0
2022-05-19,33.21,33.405,32.95,32.95,769766,31.1426839172583,31.3255452049387,30.8988688670178,30.8988688670178,820864.666896397,0.0,1.0
2022-05-20,33.36,33.6,32.88,33.59,598850,31.2833464462432,31.5084064926191,30.8332263534915,31.4990289906868,638602.907599072,0.0,1.0
2022-05-23,33.46,33.55,33.25,33.34,1026527,31.3771214655665,31.4615189829575,31.1801939249876,31.2645914423786,1094669.99570669,0.0,1.0
2022-05-24,33.21,33.28,32.84,33.1,438981,31.1426839172583,31.2083264307846,30.7957163457622,31.0395313960027,468121.471120895,0.0,1.0
2022-05-25,32.93,32.985,32.63,32.65,539924,30.8801138631532,30.931690123781,30.5987888051834,30.617543809048,575765.277252268,0.0,1.0
2022-05-26,33.14,33.26,32.98,32.98,442134,31.077041403732,31.18957142692,30.9270013728148,30.9270013728148,471483.773813823,0.0,1.0
2022-05-27,33.27,33.285,33.13,33.19,257644,31.1989489288523,31.2130151817508,31.0676639017997,31.1239289133937,274746.944185447,0.0,1.0
2022-05-31,33.47,33.78,33.445,33.78,644380,31.3864989674988,31.677201527401,31.363055212668,31.677201527401,687155.283624764,0.0,1.0
2022-06-01,33.57,33.9,33.46,33.9,671052,31.4802739868221,31.7897315505889,31.3771214655665,31.7897315505889,715597.826417587,0.0,1.0
2022-06-02,34.33,34.365,33.85,33.93,344606,32.192964133679,32.2257853904421,31.7428440409273,31.8178640563859,367481.662479895,0.0,1.0
2022-06-03,33.49,33.73,33.43,33.65,362137,31.4052539713635,31.6303140177393,31.3489889597695,31.5552940022807,386176.40669484,0.0,1.0
2022-06-06,33.47,33.8,33.41,33.75,406261,31.3864989674988,31.6959565312656,31.3302339559049,31.649069021604,433229.449518421,0.0,1.0
2022-06-07,33.66,33.71,33.41,33.41,390058,31.5646715042131,31.6115590138747,31.3302339559049,31.3302339559049,415950.860703478,0.0,1.0
2022-06-08,33.33,33.55,33.3,33.52,268794,31.2552139404463,31.4615189829575,31.2270814346493,31.4333864771605,286637.104358662,0.0,1.0
2022-06-09,33.06,33.44,33.01,33.37,365924,31.0020213882734,31.3583664617019,30.9551338786118,31.2927239481756,390214.79562542,0.0,1.0
2022-06-10,32.74,32.9,32.675,32.9,551459,30.701941326439,30.8519813573562,30.6409875638788,30.8519813573562,588065.994525634,0.0,1.0
2022-06-13,31.98,32.26,31.9,32.11,497384,29.9892511795821,30.2518212336873,29.9142311641235,30.1111587047024,530401.383640739,0.0,1.0
2022-06-14,32.0,32.12,31.905,32.01,625742,30.0080061834468,30.1205362066347,29.9189199150896,30.0173836853791,667280.054449123,0.0,1.0
2022-06-15,32.25,32.46,31.89,32.02,551885,30.2424437317549,30.4393712723338,29.9048536621912,30.0267611873114,588520.273290997,0.0,1.0
2022-06-16,31.25,31.33,31.0977,31.26,467498,29.3046935385222,29.3797135539808,29.1618741840929,29.3140710404546,498531.48884821,0.0,1.0
2022-06-17,31.13,31.285,30.96,31.03,370977,29.1921635153343,29.3375147952854,29.0327459824847,29.098388496011,395603.224267146,0.0,1.0
2022-06-21,31.43,31.52,31.3433,31.41,228234,29.4734885733041,29.5578860906951,29.3921856315508,29.4547335694395,243384.647262197,0.0,1.0
2022-06-22,31.0,31.14,30.87,30.88,265009,29.070255990214,29.2015410172666,28.9483484650938,28.9577259670261,282600.848192239,0.0,1.0
2022-06-23,31.2,31.26,31.0,31.13,607685,29.2578060288606,29.3140710404546,29.070255990214,29.1921635153343,648024.393260986,0.0,1.0
2022-06-24,29.9,29.91,29.5,29.55,387868,29.7688798841724,29.7788360312909,29.3706339994343,29.4204147350266,389576.404793318,1.845,1.0
2022-06-27,29.71,29.82,29.66,29.8,225413,29.5797130889218,29.6892307072248,29.5299323533296,29.6693184129879,226405.854913724,0.0,1.0
2022-06-28,29.42,29.76,29.39,29.71,466634,29.2909848224867,29.6294938245141,29.2611163811313,29.5797130889218,468689.337801327,0.0,1.0
2022-06-29,29.69,29.75,29.595,29.67,473083,29.5598007946849,29.6195376773956,29.4652173970596,29.539888500448,475166.743090013,0.0,1.0
2022-06-30,29.66,29.72,29.315,29.42,435563,29.5299323533296,29.5896692360403,29.186445277743,29.2909848224867,437481.482362535,0.0,1.0
2022-07-01,29.58,29.6,29.295,29.38,358347,29.4502831763819,29.4701954706188,29.1665329835061,29.2511602340129,359925.376490123,0.0,1.0
2022-07-05,29.57,29.58,29.17,29.22,262236,29.4403270292635,29.4502831763819,29.0420811445254,29.0918618801177,263391.045632484,0.0,1.0
2022-07-06,29.89,29.952,29.65,29.73,500397,29.758923737054,29.8206518491884,29.5199762062111,29.5996253831587,502601.050433038,0.0,1.0
2022-07-07,30.13,30.27,30.03,30.03,464482,29.9978712678968,30.1372573275552,29.8983097967123,29.8983097967123,466527.859094356,0.0,1.0
2022-07-08,30.07,30.225,29.94,30.03,368299,29.9381343851861,30.0924546655221,29.8087044726462,29.8983097967123,369921.211105258,0.0,1.0
2022-07-11,30.05,30.15,29.92,30.01,359773,29.9182220909492,30.0177835621337,29.7887921784093,29.8783975024754,361357.657454872,0.0,1.0
2022-07-12,29.98,30.11,29.87,29.89,269629,29.84852906112,29.9779589736599,29.7390114428171,29.758923737054,270816.608866979,0.0,1.0
2022-07-13,29.75,29.86,29.48,29.48,430111,29.6195376773956,29.7290552956986,29.3507217051974,29.3507217051974,432005.468463649,0.0,1.0
2022-07-14,29.78,29.795,29.335,29.45,257544,29.649406118751,29.6643403394287,29.2063575719799,29.3208532638421,258678.379232342,0.0,1.0
2022-07-15,30.1,30.14,29.87,30.02,318700,29.9680028265415,30.0078274150153,29.7390114428171,29.8883536495938,320103.747170765,0.0,1.0
2022-07-18,29.98,30.26,29.925,30.2,288959,29.84852906112,30.1273011804367,29.7937702519685,30.067564297726,290231.749854776,0.0,1.0
2022-07-19,30.61,30.625,30.41,30.42,162562,30.4757663295825,30.4907005502602,30.2766433872135,30.2865995343319,163278.021172181,0.0,1.0
2022-07-20,30.54,30.62,30.29,30.48,555389,30.4060732997534,30.485722476701,30.1571696217921,30.3463364170427,557835.268394803,0.0,1.0
2022-07-21,30.98,31.01,30.82,30.91,333242,30.8441437729653,30.8740122143206,30.68484541907,30.7744507431361,334709.798916473,0.0,1.0
2022-07-22,30.84,30.985,30.705,30.94,228374,30.7047577133069,30.8491218465245,30.5703497272078,30.8043191844915,229379.896945015,0.0,1.0
2022-07-25,30.82,30.83,30.71,30.78,148504,30.68484541907,30.6948015661885,30.5753278007671,30.6450208305962,149158.10125462,0.0,1.0
2022-07-26,30.42,30.58,30.34,30.56,235643,30.2865995343319,30.4458978882272,30.2069503573843,30.4259855939903,236680.914008662,0.0,1.0
2022-07-27,31.06,31.078,30.71,30.79,501316,30.9237929499129,30.9417140147261,30.5753278007671,30.6549769777147,503524.098263756,0.0,1.0
2022-07-28,31.47,31.495,31.175,31.31,209398,31.3319949817694,31.3568853495656,31.0382886417751,31.1726966278742,210320.315186897,0.0,1.0
2022-07-29,31.94,31.94,31.62,31.73,215274,31.7999338963367,31.7999338963367,31.4813371885462,31.5908548068492,216222.196637713,0.0,1.0
2022-08-01,32.25,32.38,32.0815,32.12,318963,32.1085744570087,32.2380043695486,31.9408133780628,31.9791445444688,320367.905581515,0.0,1.0
2022-08-02,32.53,32.665,32.41,32.5,385291,32.3873465763254,32.5217545624245,32.2678728109039,32.35747813497,386988.054129812,0.0,1.0
2022-08-03,32.41,32.45,32.21,32.25,262056,32.2678728109039,32.3076973993778,32.0687498685349,32.1085744570087,263210.252803835,0.0,1.0
2022-08-04,32.3,32.31,32.08,32.19,176047,32.158355192601,32.1683113397194,31.939319955995,32.048837574298,176822.417251872,0.0,1.0
2022-08-05,32.14,32.22,31.98,31.98,100089,31.9990568387057,32.0787060156534,31.8397584848105,31.8397584848105,100529.852370802,0.0,1.0
2022-08-08,32.24,32.435,32.205,32.3,118303,32.0986183098903,32.2927631787001,32.0637717949757,32.158355192601,118824.077820969,0.0,1.0
2022-08-09,32.18,32.27,32.1501,32.26,105127,32.0388814271795,32.1284867512456,32.0091125472954,32.1185306041272,105590.042763794,0.0,1.0
2022-08-10,32.76,32.78,32.54,32.64,545254,32.6163379600498,32.6362502542867,32.3973027234438,32.4968641946284,547655.627737208,0.0,1.0
2022-08-11,32.44,32.695,32.38,32.55,184217,32.2977412522593,32.5516230037798,32.2380043695486,32.4072588705623,185028.402863373,0.0,1.0
2022-08-12,32.83,32.85,32.59,32.63,146797,32.6860309898789,32.7059432841158,32.4470834590361,32.4869080475099,147443.582596256,0.0,1.0
2022-08-15,32.8,32.88,32.76,32.85,300980,32.6561625485236,32.7358117254712,32.6163379600498,32.7059432841158,302305.697594781,0.0,1.0
2022-08-16,33.08,33.14,32.95,33.0,202422,32.9349346678403,32.994671550551,32.8055047553004,32.8552854908926,203313.588672107,0.0,1.0
2022-08-17,33.11,33.22,33.07,33.12,386803,32.9648031091956,33.0743207274986,32.9249785207218,32.9747592563141,388506.713890472,0.0,1.0
2022-08-18,33.02,33.12,32.91,33.05,302250,32.8751977851295,32.9747592563141,32.7656801668266,32.9050662264849,303581.291441368,0.0,1.0
2022-08-19,32.49,32.66,32.455,32.66,243142,32.3475219878516,32.5167764888653,32.312675472937,32.5167764888653,244212.944131139,0.0,1.0
2022-08-22,32.09,32.18,32.065,32.16,259601,31.9492761031135,32.0388814271795,31.9243857353173,32.0189691329426,260744.43950197,0.0,1.0
2022-08-23,32.5,32.65,32.445,32.46,394404,32.35747813497,32.5068203417468,32.3027193258185,32.3176535464962,396141.193282518,0.0,1.0
2022-08-24,32.7,32.755,32.58,32.58,213842,32.5566010773391,32.6113598864906,32.4371273119176,32.4371273119176,214783.889245343,0.0,1.0
2022-08-25,32.6,32.62,32.405,32.43,145142,32.4570396061545,32.4769519003914,32.2628947373447,32.2877851051408,145781.29297728,0.0,1.0
2022-08-26,32.25,32.85,32.23,32.78,304903,32.1085744570087,32.7059432841158,32.0886621627718,32.6362502542867,306245.976854747,0.0,1.0
2022-08-29,32.28,32.37,32.21,32.23,256861,32.1384428983641,32.2280482224301,32.0687498685349,32.0886621627718,257992.370888076,0.0,1.0
2022-08-30,32.62,33.0,32.52,32.87,324049,32.4769519003914,32.8552854908926,32.3773904292069,32.7258555783527,325476.30739548,0.0,1.0
2022-08-31,32.41,32.595,32.4,32.56,481720,32.2678728109039,32.4520615325953,32.2579166637855,32.4172150176807,483841.7856514,0.0,1.0
2022-09-01,32.74,32.74,32.41,32.6,299828,32.5964256658129,32.5964256658129,32.2678728109039,32.4570396061545,301148.623491422,0.0,1.0
2022-09-02,32.39,32.785,32.34,32.66,256717,32.247960516667,32.6412283278459,32.1981797810748,32.5167764888653,257847.736625157,0.0,1.0
2022-09-06,32.54,32.695,32.46,32.64,223104,32.3973027234438,32.5516230037798,32.3176535464962,32.4968641946284,224086.684683986,0.0,1.0
2022-09-07,33.08,33.11,32.66,32.66,181892,32.9349346678403,32.9648031091956,32.5167764888653,32.5167764888653,182693.162159977,0.0,1.0
2022-09-08,33.22,33.23,32.94,32.97,215770,33.0743207274986,33.084276874617,32.7955486081819,32.8254170495373,216720.381321104,0.0,1.0
2022-09-09,33.16,33.185,33.045,33.14,198823,33.0145838447879,33.039474212584,32.9000881529257,32.994671550551,199698.736503712,0.0,1.0
2022-09-12,33.72,33.76,33.4607,33.49,328473,33.5721280834212,33.611952671895,33.3139651886397,33.3431366996968,329919.793361853,0.0,1.0
2022-09-13,33.0,33.34,32.96,33.26,170884,32.8552854908926,33.19379449292,32.8154609024188,33.1141453159724,171636.67628343,0.0,1.0
2022-09-14,33.53,33.645,33.4,33.59,258737,33.3829612881706,33.4974569800328,33.2535313756307,33.4426981708813,259876.63392445,0.0,1.0
2022-09-15,33.28,33.52,33.235,33.43,215630,33.1340576102093,33.3730051410522,33.0892549481763,33.2833998169861,216579.764676599,0.0,1.0
2022-09-16,32.85,32.87,32.68,32.82,312150,32.7059432841158,32.7258555783527,32.5366887831022,32.6760748427605,313524.897017115,0.0,1.0
2022-09-19,32.99,33.03,32.77,32.77,159012,32.8453293437742,32.885153932248,32.6262941071682,32.6262941071682,159712.384829362,0.0,1.0
2022-09-20,32.91,32.99,32.765,32.95,238338,32.7656801668266,32.8453293437742,32.621316033609,32.8055047553004,239387.784415393,0.0,1.0
2022-09-21,32.38,32.82,32.36,32.67,1352895,32.2380043695486,32.6760748427605,32.2180920753117,32.5267326359837,1358853.96620205,0.0,1.0
2022-09-22,31.95,32.17,31.88,32.16,369486,31.8098900434551,32.0289252800611,31.740197013626,32.0189691329426,371113.439369744,0.0,1.0
2022-09-23,31.22,31.54,31.1,31.52,619816,31.0830913038081,31.4016880115986,30.9636175383867,31.3817757173617,622546.043791638,0.0,1.0
2022-09-26,30.45,30.715,30.385,30.64,613428,30.316696967071,30.5805368585743,30.2519815219853,30.5058651911677,616125.253364124,0.00023,1.0
2022-09-27,30.39,30.76,30.315,30.72,347860,30.2569596331458,30.6253398590182,30.1822879657392,30.5855149697347,349389.546344875,0.0,1.0
2022-09-28,30.71,30.79,30.28,30.39,297217,30.5755587474138,30.6552085259808,30.1474411876161,30.2569596331458,298523.868211306,0.0,1.0
2022-09-29,30.3,30.39,30.045,30.39,206352,30.1673536322579,30.2569596331458,29.9134699630755,30.2569596331458,207259.33325866,0.0,1.0
2022-09-30,30.54,30.905,30.515,30.71,370282,30.4063029679589,30.7697050826709,30.3814124121567,30.5755587474138,371910.136260775,0.0,1.0
2022-10-03,30.81,30.89,30.54,30.65,501017,30.6751209706226,30.7547707491896,30.4063029679589,30.5158214134886,503219.9802825,0.0,1.0
2022-10-04,31.41,31.53,31.22,31.31,344804,31.2724943098752,31.3919689777258,31.0833260857786,31.1729320866665,346320.109060825,0.0,1.0
2022-10-05,31.33,31.42,31.11,31.26,319064,31.1928445313082,31.2824505321961,30.9738076402489,31.1231509750621,320466.929842412,0.0,1.0
2022-10-06,31.13,31.34,31.08,31.27,371212,30.9937200848907,31.2028007536291,30.9439389732863,31.133107197383,372844.225486614,0.0,1.0
2022-10-07,30.53,31.0,30.481,30.95,874392,30.396346745638,30.8642891947193,30.3475612562657,30.8145080831149,878236.716516957,0.0,1.0
2022-10-10,30.94,31.14,30.9,31.07,306780,30.804551860794,31.0036763072115,30.7647269715105,30.9339827509654,308128.916885186,0.0,1.0
2022-10-11,30.55,30.82,30.47,30.57,173995,30.4162591902798,30.6850771929435,30.3366094117128,30.4361716349215,174760.058978545,0.0,1.0
2022-10-12,30.67,30.76,30.59,30.71,498799,30.5357338581303,30.6253398590182,30.4560840795633,30.5755587474138,500992.227698722,0.0,1.0
2022-10-13,31.02,31.065,30.11,30.24,389037,30.884201639361,30.929004639805,29.9781854081612,30.1076162983326,390747.602315217,0.0,1.0
2022-10-14,30.45,31.06,30.445,31.06,208307,30.316696967071,30.9240265286445,30.3117188559106,30.9240265286445,209222.929426959,0.0,1.0
2022-10-17,31.08,31.2,31.01,31.03,275689,30.9439389732863,31.0634136411368,30.8742454170401,30.8941578616819,276901.209228633,0.0,1.0
2022-10-18,31.1,31.38,30.96,31.38,369258,30.963851417928,31.2426256429126,30.8244643054358,31.2426256429126,370881.633715334,0.0,1.0
2022-10-19,30.75,30.86,30.63,30.71,230197,30.6153836366973,30.724902082227,30.4959089688468,30.5755587474138,231209.180129797,0.0,1.0
2022-10-20,31.1,31.53,31.095,31.2,216959,30.963851417928,31.3919689777258,30.9588733067676,31.0634136411368,217912.972418323,0.0,1.0
2022-10-21,31.61,31.62,31.12,31.24,183739,31.4716187562928,31.4815749786137,30.9837638625698,31.1032385304203,184546.903512508,0.0,1.0
2022-10-24,31.63,31.64,31.3595,31.56,254493,31.4915312009345,31.5014874232554,31.2222153871548,31.4218376446884,255612.010055616,0.0,1.0
2022-10-25,31.83,31.84,31.5,31.5,160895,31.6906556473521,31.700611869673,31.3621003107631,31.3621003107631,161602.458055421,0.0,1.0
2022-10-26,32.13,32.319,31.93,31.98,208832,31.9893423169784,32.177514918843,31.7902178705608,31.8399989821652,209750.237860901,0.0,1.0
2022-10-27,31.86,32.13,31.8125,31.98,201954,31.7205243143147,31.9893423169784,31.6732322582905,31.8399989821652,202841.995177752,0.0,1.0
2022-10-28,32.04,32.04,31.6,31.64,287349,31.8997363160905,31.8997363160905,31.4616625339719,31.5014874232554,288612.47844723,0.0,1.0
2022-10-31,31.83,31.85,31.64,31.68,171827,31.6906556473521,31.7105680919938,31.5014874232554,31.5413123125389,172582.526245618,0.0,1.0
2022-11-01,31.99,32.23,31.97,32.16,205704,31.8499552044861,32.0889045401872,31.8300427598444,32.019210983941,206608.483991624,0.0,1.0
2022-11-02,31.7,32.3,31.7,31.89,459261,31.5612247571807,32.1585980964333,31.5612247571807,31.7503929812773,461280.378439296,0.0,1.0
2022-11-03,31.98,32.055,31.73,31.74,177086,31.8399989821652,31.9146706495718,31.5910934241433,31.6010496464642,177864.650158192,0.0,1.0
2022-11-04,32.8,32.84,32.4575,32.57,647616,32.6564092124772,32.6962341017607,32.3154085979871,32.427416099097,650463.578582425,0.0,1.0
2022-11-07,32.9,32.9883,32.78,32.89,367782,32.7559714356859,32.8438848787793,32.6364967678354,32.7460152133651,369399.143718194,0.0,1.0
2022-11-08,33.24,33.295,33.03,33.07,276878,33.0944829945958,33.1492422173606,32.8854023258573,32.9252272151408,278095.437281884,0.0,1.0
2022-11-09,32.65,32.99,32.65,32.88,306816,32.507065877664,32.8455774365738,32.507065877664,32.7360589910442,308165.075177799,0.0,1.0
2022-11-10,33.57,33.6,33.14,33.25,1357728,33.4230383311847,33.4529069981473,32.994920771387,33.1044392169166,1363697.95314131,0.0,1.0
2022-11-11,33.51,33.57,33.25,33.47,325417,33.3633009972594,33.4230383311847,33.1044392169166,33.3234761079759,326847.864091618,0.0,1.0
2022-11-14,33.22,33.44,33.1067,33.2,296059,33.074570549954,33.2936074410133,32.9617665510585,33.0546581053122,297360.776465582,0.0,1.0
2022-11-15,33.31,33.73,33.18,33.62,288410,33.1641765508419,33.5823378883187,33.0347456606705,33.4728194427891,289678.143682302,0.0,1.0
2022-11-16,32.85,33.06,32.84,33.0,216330,32.7061903240815,32.91527099282,32.6962341017607,32.8555336588947,217281.20669461,0.0,1.0
2022-11-17,32.83,32.83,32.57,32.57,212069,32.6862778794398,32.6862778794398,32.427416099097,32.427416099097,213001.471005035,0.0,1.0
2022-11-18,32.8,32.81,32.66,32.79,107921,32.6564092124772,32.666365434798,32.5170220999849,32.6464529901563,108395.530475149,0.0,1.0
2022-11-21,32.59,32.65,32.505,32.63,200724,32.4473285437387,32.507065877664,32.3627006540113,32.4871534330223,201606.586846803,0.0,1.0
2022-11-22,32.83,32.84,32.72,32.73,142713,32.6862778794398,32.6962341017607,32.5767594339101,32.586715656231,143340.511491739,0.0,1.0
2022-11-23,32.8,32.85,32.715,32.77,226861,32.6564092124772,32.7061903240815,32.5717813227497,32.6265405455145,227858.511680977,0.0,1.0
2022-11-25,33.25,33.28,33.11,33.27,168427,33.1044392169166,33.1343078838793,32.9650521044244,33.1243516615584,169167.576387709,0.0,1.0
2022-11-28,33.17,33.46,33.11,33.3,605775,33.0247894383496,33.3135198856551,32.9650521044244,33.154220328521,608438.602992776,0.0,1.0
2022-11-29,33.42,33.43,33.29,33.32,384735,33.2736949963715,33.2836512186924,33.1442641062001,33.1741327731628,386426.686347944,0.0,1.0
2022-11-30,33.97,33.97,33.47,33.87,612925,33.8212872240198,33.8212872240198,33.3234761079759,33.721725000811,615620.041664556,0.0,1.0
2022-12-01,34.06,34.28,33.995,34.16,477572,33.9108932249077,34.129930115967,33.846177779822,34.0104554481165,479671.892218176,0.0,1.0
2022-12-02,34.05,34.07,33.82,33.88,380833,33.9009370025868,33.9208494472286,33.6719438892066,33.7316812231319,382507.529187483,0.0,1.0
2022-12-05,33.75,33.91,33.66,33.91,294551,33.6022503329605,33.7615498900945,33.5126443320726,33.7615498900945,295846.145763897,0.0,1.0
2022-12-06,33.39,33.64,33.3,33.62,504793,33.2438263294089,33.4927318874308,33.154220328521,33.4728194427891,507012.583418814,0.0,1.0
2022-12-07,33.45,33.59,33.37,33.44,261348,33.3035636633342,33.4429507758265,33.2239138847672,33.2936074410133,262497.151607372,0.0,1.0
2022-12-08,33.65,33.79,33.58,33.62,251311,33.5026881097517,33.642075222244,33.4329945535056,33.4728194427891,252416.018747418,0.0,1.0
2022-12-09,33.12,33.32,33.1,33.31,911320,32.9750083267452,33.1741327731628,32.9550958821035,33.1641765508419,915327.089561927,0.0,1.0
2022-12-12,33.26,33.295,33.1,33.1,314793,33.1143954392375,33.1492422173606,32.9550958821035,32.9550958821035,316177.150182666,0.0,1.0
2022-12-13,33.57,33.88,33.48,33.81,700502,33.4230383311847,33.7316812231319,33.3334323302968,33.6619876668858,703582.119225199,0.0,1.0
2022-12-14,33.57,33.76,33.45,33.67,322470,33.4230383311847,33.6122065552814,33.3035636633342,33.5226005543935,323887.906082424,0.0,1.0
2022-12-15,32.96,33.2,32.83,33.2,295478,32.8157087696112,33.0546581053122,32.6862778794398,33.0546581053122,296777.221798686,0.0,1.0
2022-12-16,32.84,33.06,32.8,32.86,242683,32.6962341017607,32.91527099282,32.6564092124772,32.7161465464024,243750.081284463,0.0,1.0
2022-12-19,32.99,33.17,32.96,33.16,156198,32.8455774365738,33.0247894383496,32.8157087696112,33.0148332160287,156884.80526642,0.0,1.0
2022-12-20,33.0,33.14,32.98,33.04,103074,32.8555336588947,32.994920771387,32.8356212142529,32.8953585481782,103527.218133593,0.0,1.0
2022-12-21,32.63,32.685,32.53,32.63,197054,32.4871534330223,32.5419126557871,32.3875912098135,32.4871534330223,197920.449794294,0.0,1.0
2022-12-22,32.22,32.22,31.9221,32.22,218964,32.0789483178663,32.0789483178663,31.7823524549274,32.0789483178663,219926.788437473,0.0,1.0
2022-12-23,31.58,31.585,31.37,31.48,246442,31.4417500893301,31.4467282004906,31.2326694205917,31.3421878661214,247525.609671488,0.0,1.0
2022-12-27,32.37,32.63,32.35,32.46,314171,32.2282916526794,32.4871534330223,32.2083792080377,32.3178976535673,315552.415238073,0.0,1.0
2022-12-28,32.36,32.52,32.32,32.46,154741,32.2183354303586,32.3776349874926,32.1785105410751,32.3178976535673,155421.398812604,0.0,1.0
2022-12-29,32.73,32.8,32.61,32.65,214920,32.586715656231,32.6564092124772,32.4672409883805,32.507065877664,215865.006900594,0.0,1.0
2022-12-30,32.59,32.8,32.4217,32.74,203622,32.4473285437387,32.6564092124772,32.2797653220784,32.5966718785519,204517.329402163,0.0,1.0
2023-01-03,32.89,33.05,32.77,32.85,552568,32.7460152133651,32.9053147704991,32.6265405455145,32.7061903240815,554997.650907534,0.0,1.0
2023-01-04,32.68,32.735,32.4797,32.6,336518,32.5369345446266,32.5916937673915,32.3375114115395,32.4572847660596,337997.675377695,0.0,1.0
2023-01-05,32.55,32.69,32.535,32.685,663730,32.4075036544552,32.5468907669475,32.3925693209739,32.5419126557871,666648.432114886,0.0,1.0
2023-01-06,32.99,32.99,32.45,32.61,299936,32.8455774365738,32.8455774365738,32.3079414312465,32.4672409883805,301254.823700617,0.0,1.0
2023-01-09,33.01,33.28,32.97,33.03,339030,32.8654898812156,33.1343078838793,32.8256649919321,32.8854023258573,340520.720684479,0.0,1.0
2023-01-10,33.14,33.195,33.055,33.13,472406,32.994920771387,33.0496799941518,32.9102928816595,32.9849645490661,474483.177228187,0.0,1.0
2023-01-11,33.3,33.3,33.04,33.09,460122,33.154220328521,33.154220328521,32.8953585481782,32.9451396597826,462145.164270962,0.0,1.0
2023-01-12,33.43,33.48,33.14,33.33,167337,33.2836512186924,33.3334323302968,32.994920771387,33.1840889954836,168072.783639143,0.0,1.0
2023-01-13,33.58,33.58,33.26,33.27,429379,33.4329945535056,33.4329945535056,33.1143954392375,33.1243516615584,431266.986776336,0.0,1.0
2023-01-17,33.41,33.49,33.32,33.36,500531,33.2637387740507,33.3433885526177,33.1741327731628,33.2139576624463,502731.843332221,0.0,1.0
2023-01-18,33.46,33.84,33.4399,33.8,706109,33.3135198856551,33.6918563338484,33.2935078787901,33.6520314445649,709213.773299699,0.0,1.0
2023-01-19,33.68,33.755,33.6121,33.62,392901,33.5325567767144,33.6072284441209,33.4649540271556,33.4728194427891,394628.592389029,0.0,1.0
2023-01-20,33.86,33.86,33.57,33.7,317784,33.7117687784901,33.7117687784901,33.4230383311847,33.5524692213561,319181.301660611,0.0,1.0
2023-01-23,33.66,33.75,33.52,33.75,644296,33.5126443320726,33.6022503329605,33.3732572195803,33.6022503329605,647128.980485879,0.0,1.0
2023-01-24,33.25,33.37,33.2,33.34,325224,33.1044392169166,33.2239138847672,33.0546581053122,33.1940452178045,326654.015467331,0.0,1.0
2023-01-25,33.06,33.07,32.85,33.0,439471,32.91527099282,32.9252272151408,32.7061903240815,32.8555336588947,441403.361472226,0.0,1.0
2023-01-26,33.13,33.23,33.04,33.16,348925,32.9849645490661,33.0845267722749,32.8953585481782,33.0148332160287,350459.229168015,0.0,1.0
2023-01-27,32.56,32.6,32.4,32.47,530571,32.4174598767761,32.4572847660596,32.2581603196421,32.3278538758882,532903.929723874,0.0,1.0
2023-01-30,32.48,32.58,32.44,32.45,333073,32.3378100982091,32.4373723214179,32.2979852089256,32.3079414312465,334537.527654018,0.0,1.0
2023-01-31,32.86,32.86,32.61,32.66,285506,32.7161465464024,32.7161465464024,32.4672409883805,32.5170220999849,286761.37474484,0.0,1.0
2023-02-01,32.31,32.58,32.11,32.57,663208,32.1685543187542,32.4373723214179,31.9694298723366,32.427416099097,666124.136871994,0.0,1.0
2023-02-02,32.36,32.46,32.12,32.31,519976,32.2183354303586,32.3178976535673,31.9793860946575,32.1685543187542,522262.343328416,0.0,1.0
2023-02-03,32.07,32.34,32.04,32.12,327108,31.9296049830531,32.1984229857168,31.8997363160905,31.9793860946575,328546.29944742,0.0,1.0
2023-02-06,32.0,32.03,31.85,31.97,291736,31.859911426807,31.8897800937696,31.7105680919938,31.8300427598444,293018.768160951,0.0,1.0
2023-02-07,31.84,31.93,31.59,31.78,294336,31.700611869673,31.7902178705608,31.451706311651,31.6408745357477,295630.200405235,0.0,1.0
2023-02-08,32.15,32.17,31.99,32.09,437136,32.0092547616201,32.0291672062619,31.8499552044861,31.9495174276949,439058.094437456,0.0,1.0
2023-02-09,32.06,32.29,31.99,32.29,233106,31.9196487607323,32.1486418741124,31.8499552044861,32.1486418741124,234130.971052344,0.0,1.0
2023-02-10,32.11,32.22,32.015,32.09,225387,31.9694298723366,32.0789483178663,31.8748457602883,31.9495174276949,226378.030477872,0.0,1.0
2023-02-13,31.96,31.96,31.75,31.76,180603,31.8200865375235,31.8200865375235,31.6110058687851,31.6209620911059,181397.114467094,0.0,1.0
2023-02-14,31.92,32.01,31.72,31.83,245674,31.78026164824,31.8698676491279,31.5811372018224,31.6906556473521,246754.232762407,0.0,1.0
2023-02-15,32.2,32.2,32.01,32.07,167759,32.0590358732245,32.0590358732245,31.8698676491279,31.9296049830531,168496.639180331,0.0,1.0
2023-02-16,32.29,32.4199,32.16,32.23,199007,32.1486418741124,32.2779732020606,32.019210983941,32.0889045401872,199882.037168558,0.0,1.0
2023-02-17,32.27,32.32,32.165,32.32,130843,32.1287294294707,32.1785105410751,32.0241890951015,32.1785105410751,131418.318899564,0.0,1.0
2023-02-21,31.92,32.16,31.92,32.07,208750,31.78026164824,32.019210983941,31.78026164824,31.9296049830531,209667.877305504,0.0,1.0
2023-02-22,31.6,31.71,31.53,31.64,182063,31.4616625339719,31.5711809795015,31.3919689777258,31.5014874232554,182863.534111962,0.0,1.0
2023-02-23,31.84,31.89,31.69,31.85,637769,31.700611869673,31.7503929812773,31.5512685348598,31.7105680919938,640573.281155708,0.0,1.0
2023-02-24,31.5,31.5,31.379,31.46,304224,31.3621003107631,31.3621003107631,31.2416300206805,31.3222754214796,305561.678109652,0.0,1.0
2023-02-27,31.43,31.52,31.39,31.42,399043,31.292406754517,31.3820127554049,31.2525818652335,31.2824505321961,400797.598867642,0.0,1.0
2023-02-28,31.21,31.318,31.21,31.27,202547,31.0733698634577,31.1808970645232,31.0733698634577,31.133107197383,203437.602608852,0.0,1.0
2023-03-01,31.73,31.77,31.63,31.67,342796,31.5910934241433,31.6309183134268,31.4915312009345,31.531356090218,344303.279850623,0.0,1.0
2023-03-02,31.78,31.84,31.56,31.6,367730,31.6408745357477,31.700611869673,31.4218376446884,31.4616625339719,369346.915073308,0.0,1.0
2023-03-03,32.38,32.45,32.11,32.31,425199,32.2382478750003,32.3079414312465,31.9694298723366,32.1685543187542,427068.607245141,0.0,1.0
2023-03-06,32.44,32.55,32.405,32.5,237523,32.2979852089256,32.4075036544552,32.2631384308025,32.3577225428508,238567.392676576,0.0,1.0
2023-03-07,32.24,32.48,32.19,32.36,291170,32.098860762508,32.3378100982091,32.0490796509036,32.2183354303586,292450.279449311,0.0,1.0
2023-03-08,32.51,32.5654,32.455,32.51,236058,32.3676787651717,32.4228362368294,32.3129195424069,32.3676787651717,237095.951046624,0.0,1.0
2023-03-09,32.17,32.42,32.115,32.36,166587,32.0291672062619,32.2780727642838,31.9744079834971,32.2183354303586,167319.485876369,0.0,1.0
2023-03-10,31.96,32.35,31.95,32.17,449538,31.8200865375235,32.2083792080377,31.8101303152026,32.0291672062619,451514.626242691,0.0,1.0
2023-03-13,31.45,31.7177,31.4293,31.51,387215,31.3123191991587,31.5788472706886,31.2917098189545,31.372056533084,388917.590950184,0.0,1.0
2023-03-14,31.54,31.615,31.42,31.48,389121,31.4019252000466,31.4765968674532,31.2824505321961,31.3421878661214,390831.971664648,0.0,1.0
2023-03-15,31.01,31.06,30.8,31.0,551437,30.8742454170401,30.9240265286445,30.6651647483017,30.8642891947193,553861.677881272,0.0,1.0
2023-03-16,31.37,31.38,30.94,31.01,549193,31.2326694205917,31.2426256429126,30.804551860794,30.8742454170401,551607.810975051,0.0,1.0
2023-03-17,31.21,31.32,31.105,31.3,169371,31.0733698634577,31.1828883089873,30.9688295290885,31.1629758643456,170115.727171787,0.0,1.0
2023-03-20,31.26,31.27,31.09,31.17,291631,31.1231509750621,31.133107197383,30.9538951956072,31.0335449741742,292913.306474163,0.0,1.0
2023-03-21,31.19,31.33,31.11,31.28,240422,31.0534574188159,31.1928445313082,30.9738076402489,31.1430634197038,241479.139628953,0.0,1.0
2023-03-22,31.1,31.5,31.09,31.28,242448,30.963851417928,31.3621003107631,30.9538951956072,31.1430634197038,243514.047985461,0.0,1.0
2023-03-23,31.28,31.5,31.195,31.33,190854,31.1430634197038,31.3621003107631,31.0584355299764,31.1928445313082,191693.188288693,0.0,1.0
2023-03-24,31.05,31.05,30.85,30.94,327957,30.9140703063237,30.9140703063237,30.7149458599061,30.804551860794,329399.03251488,0.0,1.0
2023-03-27,31.06,31.06,30.9,30.95,351913,30.9240265286445,30.9240265286445,30.7647269715105,30.8145080831149,353460.367454908,0.0,1.0
2023-03-28,30.87,30.94,30.82,30.91,338563,30.7348583045479,30.804551860794,30.6850771929435,30.7746831938314,340051.667277525,0.0,1.0
2023-03-29,31.22,31.22,31.1,31.12,205941,31.0833260857786,31.0833260857786,30.963851417928,30.9837638625698,206846.52608466,0.0,1.0
2023-03-30,31.35,31.385,31.27,31.38,236436,31.21275697595,31.247603754073,31.133107197383,31.2426256429126,237475.613119062,0.0,1.0
2023-03-31,31.54,31.66,31.53,31.62,398886,31.4019252000466,31.5213998678972,31.3919689777258,31.4815749786137,400639.908535969,0.0,1.0
2023-04-03,31.73,31.7601,31.61,31.62,203146,31.5910934241433,31.6210616533291,31.4716187562928,31.4815749786137,204039.236422055,0.0,1.0
2023-04-04,31.79,31.9,31.76,31.85,162772,31.6508307580686,31.7603492035982,31.6209620911059,31.7105680919938,163487.71125639,0.0,1.0
2023-04-05,31.82,31.91,31.7801,31.91,115937,31.6806994250312,31.7703054259191,31.6409740979709,31.7703054259191,116446.77696368,0.0,1.0
2023-04-06,31.96,31.96,31.825,31.87,157662,31.8200865375235,31.8200865375235,31.6856775361916,31.7304805366356,158355.242499355,0.0,1.0
2023-04-10,32.0,32.0,31.9,31.92,227362,31.859911426807,31.859911426807,31.7603492035982,31.78026164824,228361.71458651,0.0,1.0
2023-04-11,32.17,32.207,32.02,32.18,145750,32.0291672062619,32.0660052288491,31.8798238714487,32.0391234285828,146390.865232466,0.0,1.0
2023-04-12,32.23,32.35,32.2,32.33,154429,32.0889045401872,32.2083792080377,32.0590358732245,32.1884667633959,155108.026943289,0.0,1.0
2023-04-13,32.4,32.41,32.32,32.37,317806,32.2581603196421,32.2681165419629,32.1785105410751,32.2282916526794,319203.398394985,0.0,1.0
2023-04-14,32.28,32.38,32.1803,32.35,167808,32.1386856517915,32.2382478750003,32.0394221152524,32.2083792080377,168545.854634166,0.0,1.0
2023-04-17,32.18,32.18,32.09,32.18,141317,32.0391234285828,32.0391234285828,31.9495174276949,32.0391234285828,141938.373255961,0.0,1.0
2023-04-18,32.14,32.22,32.07,32.22,139014,31.9992985392993,32.0789483178663,31.9296049830531,32.0789483178663,139625.246925736,0.0,1.0
2023-04-19,32.11,32.14,32.06,32.08,98892,31.9694298723366,31.9992985392993,31.9196487607323,31.939561205374,99326.8298083638,0.0,1.0
2023-04-20,32.16,32.19,32.05,32.1,66270,32.019210983941,32.0490796509036,31.9096925384114,31.9594736500158,66561.3903187342,0.0,1.0
2023-04-21,32.04,32.11,31.9,32.07,92509,31.8997363160905,31.9694298723366,31.7603492035982,31.9296049830531,92915.7636486462,0.0,1.0
2023-04-24,32.33,32.335,32.25,32.29,246141,32.1884667633959,32.1934448745564,32.1088169848289,32.1486418741124,247223.286169361,0.0,1.0
2023-04-25,32.2,32.33,32.15,32.33,131483,32.0590358732245,32.1884667633959,32.0092547616201,32.1884667633959,132061.132990465,0.0,1.0
2023-04-26,32.4,32.51,32.4,32.46,418773,32.2581603196421,32.3676787651717,32.2581603196421,32.3178976535673,420614.35201369,0.0,1.0
2023-04-27,32.76,32.8,32.6,32.6,269853,32.6165843231936,32.6564092124772,32.4572847660596,32.4572847660596,271039.548237233,0.0,1.0
2023-04-28,33.05,33.05,32.9415,32.96,131483,32.9053147704991,32.9053147704991,32.7972897583176,32.8157087696112,132061.132990465,0.0,1.0
2023-05-01,33.03,33.21,33.03,33.21,216503,32.8854023258573,33.0646143276331,32.8854023258573,33.0646143276331,217454.967378556,0.0,1.0
2023-05-02,33.08,33.15,33.01,33.11,481817,32.9351834374617,33.0048769937079,32.8654898812156,32.9650521044244,483935.557555479,0.0,1.0
2023-05-03,32.96,33.1,32.935,33.02,555280,32.8157087696112,32.9550958821035,32.790818213809,32.8754461035365,557721.575617727,0.0,1.0
2023-05-04,33.14,33.1899,33.085,33.15,175071,32.994920771387,33.0446023207682,32.9401615486222,33.0048769937079,175840.790168871,0.0,1.0
2023-05-05,33.23,33.235,33.038,33.05,301716,33.0845267722749,33.0895048834353,32.893367303714,32.9053147704991,303042.650390934,0.0,1.0
2023-05-08,33.27,33.37,33.24,33.35,221211,33.1243516615584,33.2239138847672,33.0944829945958,33.2040014401254,222183.668534744,0.0,1.0
2023-05-09,33.09,33.14,33.05,33.13,1787047,32.9451396597826,32.994920771387,32.9053147704991,32.9849645490661,1794904.67609662,0.0,1.0
2023-05-10,33.3,33.33,33.14,33.33,210030,33.154220328521,33.1840889954836,32.994920771387,33.1840889954836,210953.505487306,0.0,1.0
2023-05-11,33.06,33.07,32.93,33.07,179090,32.91527099282,32.9252272151408,32.7858401026486,32.9252272151408,179877.461780324,0.0,1.0
2023-05-12,32.81,32.92,32.76,32.92,116305,32.666365434798,32.7758838803277,32.6165843231936,32.7758838803277,116816.395065948,0.0,1.0
2023-05-15,33.17,33.18,33.0028,33.07,194955,33.0247894383496,33.0347456606705,32.8583214011446,32.9252272151408,195812.220455543,0.0,1.0
2023-05-16,33.01,33.0912,32.965,33.02,208456,32.8654898812156,32.9463344064611,32.8206868807716,32.8754461035365,209372.584582497,0.0,1.0
2023-05-17,32.96,32.97,32.86,32.93,179629,32.8157087696112,32.8256649919321,32.7161465464024,32.7858401026486,180418.831772505,0.0,1.0
2023-05-18,32.65,32.65,32.47,32.59,264741,32.507065877664,32.507065877664,32.3278538758882,32.4473285437387,265905.070686163,0.0,1.0
2023-05-19,32.56,32.6,32.465,32.6,99011,32.4174598767761,32.4572847660596,32.3228757647278,32.4572847660596,99446.3530533906,0.0,1.0
2023-05-22,32.78,32.82,32.7,32.74,223122,32.6364967678354,32.6763216571189,32.5568469892684,32.5966718785519,224103.071234293,0.0,1.0
2023-05-23,32.64,32.8399,32.64,32.81,95105,32.4971096553431,32.6961345395375,32.4971096553431,32.666365434798,95523.1783048623,0.0,1.0
2023-05-24,32.72,32.82,32.7,32.81,226094,32.5767594339101,32.6763216571189,32.5568469892684,32.666365434798,227088.139168914,0.0,1.0
2023-05-25,32.88,32.91,32.79,32.89,239576,32.7360589910442,32.7659276580068,32.6464529901563,32.7460152133651,240629.419752544,0.0,1.0
2023-05-26,33.33,33.38,33.14,33.14,176756,33.1840889954836,33.233870107088,32.994920771387,32.994920771387,177533.199142571,0.0,1.0
2023-05-30,33.14,33.33,33.14,33.33,205315,32.994920771387,33.1840889954836,32.994920771387,33.1840889954836,206217.773551998,0.0,1.0
2023-05-31,33.12,33.16,32.99,33.15,169445,32.9750083267452,33.0148332160287,32.8455774365738,33.0048769937079,170190.052551048,0.0,1.0
2023-06-01,33.42,33.42,33.18,33.18,466825,33.2736949963715,33.2736949963715,33.0347456606705,33.0347456606705,468877.63747613,0.0,1.0
2023-06-02,33.59,33.59,33.435,33.49,332118,33.4429507758265,33.4429507758265,33.2886293298529,33.3433885526177,333578.328502751,0.0,1.0
2023-06-05,33.53,33.5537,33.43,33.46,201424,33.3832134419012,33.4068096888017,33.2836512186924,33.3135198856551,202309.664758725,0.0,1.0
2023-06-06,33.57,33.6,33.41,33.6,185012,33.4230383311847,33.4529069981473,33.2637387740507,33.4529069981473,185825.50091519,0.0,1.0
2023-06-07,33.78,33.89,33.75,33.82,142495,33.6321189999231,33.7416374454528,33.6022503329605,33.6719438892066,143121.552942026,0.0,1.0
2023-06-08,33.74,33.75,33.61,33.63,159413,33.5922941106396,33.6022503329605,33.4628632204682,33.48277566511,160113.941676179,0.0,1.0
2023-06-09,33.65,33.72,33.53,33.59,484464,33.5026881097517,33.5723816659979,33.3832134419012,33.4429507758265,486594.196459563,0.0,1.0
2023-06-12,33.89,33.89,33.66,33.74,237098,33.7416374454528,33.7416374454528,33.5126443320726,33.5922941106396,238140.523944337,0.0,1.0
2023-06-13,34.15,34.185,34.08,34.09,162690,34.0004992257956,34.0353460039187,33.9308056695494,33.9407618918703,163405.350700994,0.0,1.0
2023-06-14,34.4,34.5,34.25,34.39,292273,34.2494047838175,34.3489670070263,34.1000614490044,34.2394485614966,293558.129359098,0.0,1.0
2023-06-15,34.52,34.55,34.32,34.34,266088,34.368879451668,34.3987481186307,34.1697550052505,34.1896674498922,267257.993468106,0.0,1.0
2023-06-16,34.53,34.63,34.53,34.62,327221,34.3788356739889,34.4783978971977,34.3788356739889,34.4684416748768,328659.796310345,0.0,1.0
2023-06-20,34.5,34.595,34.46,34.56,279988,34.3489670070263,34.4435511190746,34.3091421177428,34.4087043409515,281219.112004855,0.0,1.0
2023-06-21,34.59,34.59,34.47,34.52,287439,34.4385730079142,34.4385730079142,34.3190983400636,34.368879451668,288702.874178763,0.0,1.0
2023-06-22,34.49,34.58,34.365,34.4,547413,34.3390107847054,34.4286167855933,34.2145580056944,34.2494047838175,549819.984284733,0.0,1.0
2023-06-23,34.02,34.15,33.9338,34.03,344105,33.8710683356242,34.0004992257956,33.7852456992182,33.8810245579451,345618.035545919,0.0,1.0
2023-06-26,34.08,34.16,34.05,34.11,634648,33.9905430034747,34.0703330105251,33.9606217508308,34.0204642561186,636318.279404627,0.06,1.0
2023-06-27,34.31,34.31,34.2301,34.28,417139,34.2199392737446,34.2199392737446,34.140249004203,34.1900180211007,418236.83483217,0.0,1.0
2023-06-28,34.53,34.53,34.39,34.41,454387,34.4393617931333,34.4393617931333,34.299729280795,34.3196767825576,455582.864869707,0.0,1.0
2023-06-29,34.49,34.54,34.42,34.44,518823,34.3994667896081,34.4493355440146,34.329650533439,34.3495980352016,520188.448833915,0.0,1.0
2023-06-30,34.8,34.87,34.66,34.71,642851,34.7086530669284,34.7784693230975,34.5690205545902,34.6188893089967,644542.868225447,0.0,1.0
2023-07-03,34.98,35.05,34.902,34.95,353693,34.8881805827918,34.9579968389609,34.8103853259177,34.8582593301479,354623.856369926,0.0,1.0
2023-07-05,34.97,35.1,34.96,35.1,577163,34.8782068319105,35.0078655933674,34.8682330810292,35.0078655933674,578681.989222392,0.0,1.0
2023-07-06,34.94,35.09,34.82,35.07,481581,34.8482855792666,34.9978918424861,34.728600568691,34.9779443407235,482848.434587298,0.0,1.0
2023-07-07,35.0,35.075,34.88,34.96,467934,34.9081280845544,34.9829312161642,34.7884430739788,34.8682330810292,469165.518137495,0.0,1.0
2023-07-10,35.11,35.11,34.94,34.96,326504,35.0178393442487,35.0178393442487,34.8482855792666,34.8682330810292,327363.299811436,0.0,1.0
2023-07-11,35.3,35.32,35.18,35.27,580111,35.2073406109935,35.2272881127561,35.0876556004178,35.1774193583496,581637.74782824,0.0,1.0
2023-07-12,35.61,35.68,35.49,35.53,319961,35.5165268883138,35.5863431444829,35.3968418777382,35.4367368812634,320803.079812091,0.0,1.0
2023-07-13,35.52,35.52,35.32,35.5,567237,35.4267631303821,35.4267631303821,35.2272881127561,35.4068156286195,568729.865775425,0.0,1.0
2023-07-14,35.61,35.67,35.585,35.64,302845,35.5165268883138,35.5763693936016,35.4915925111105,35.5464481409577,303642.033578132,0.0,1.0
2023-07-17,35.85,35.8676,35.72,35.77,431516,35.755896909465,35.7734507110161,35.6262381480081,35.6761069024146,432651.672510694,0.0,1.0
2023-07-18,35.83,35.84,35.74,35.77,375464,35.7359494077024,35.7459231585837,35.6461856497707,35.6761069024146,376452.153726757,0.0,1.0
2023-07-19,35.93,36.05,35.93,35.98,823914,35.8356869165154,35.9553719270911,35.8356869165154,35.8855556709219,826082.393480141,0.0,1.0
2023-07-20,35.9,36.05,35.825,36.05,738152,35.8057656638715,35.9553719270911,35.7309625322618,35.9553719270911,740094.683319075,0.0,1.0
2023-07-21,35.8,35.95,35.8,35.94,260462,35.7060281550585,35.855634418278,35.7060281550585,35.8456606673967,261147.489144042,0.0,1.0
2023-07-24,35.96,35.97,35.852,35.92,307539,35.8656081691593,35.8755819200406,35.7578916596413,35.8257131656341,308348.387341991,0.0,1.0
2023-07-25,36.11,36.15,36.03,36.03,247047,36.0152144323789,36.0551094359041,35.9354244253285,35.9354244253285,247697.183276517,0.0,1.0
2023-07-26,36.27,36.29,36.1,36.11,586903,36.1747944464797,36.1947419482423,36.0052406814976,36.0152144323789,588447.623150807,0.0,1.0
2023-07-27,35.87,36.2,35.855,36.2,717431,35.7758444112276,36.1049781903106,35.7608837849057,36.1049781903106,719319.149373418,0.0,1.0
2023-07-28,36.18,36.2,36.13,36.14,521260,36.085030688548,36.1049781903106,36.0351619341415,36.0451356850228,522631.862579659,0.0,1.0
2023-07-31,36.58,36.605,36.41,36.49,891158,36.4839807238,36.5089151010033,36.3144269588179,36.3942169658683,893503.367595374,0.0,1.0
2023-08-01,36.42,36.5,36.36,36.5,382012,36.3244007096992,36.4041907167496,36.2645582044114,36.4041907167496,383017.386885203,0.0,1.0
2023-08-02,35.57,35.83,35.4701,35.76,711605,35.4766318847886,35.7359494077024,35.3769941134844,35.6661331515333,713477.816389131,0.0,1.0
2023-08-03,35.56,35.615,35.505,35.54,617243,35.4666581339073,35.5215137637545,35.4118025040601,35.4467106321447,618867.47257464,0.0,1.0
2023-08-04,35.8,35.95,35.7,35.75,527419,35.7060281550585,35.855634418278,35.6062906462455,35.656159400652,528807.071960061,0.0,1.0
2023-08-07,35.9,35.93,35.82,35.93,430704,35.8057656638715,35.8356869165154,35.7259756568211,35.8356869165154,431837.53547272,0.0,1.0
2023-08-08,35.75,35.77,35.575,35.77,307852,35.656159400652,35.6761069024146,35.4816187602292,35.6761069024146,308662.211101702,0.0,1.0
2023-08-09,35.89,36.0,35.85,35.99,375244,35.7957919129902,35.9055031726845,35.755896909465,35.8955294218033,376231.574726321,0.0,1.0
2023-08-10,35.91,36.18,35.83,36.05,295982,35.8157394147528,36.085030688548,35.7359494077024,35.9553719270911,296760.971396334,0.0,1.0
2023-08-11,35.8,35.8899,35.72,35.88,334984,35.7060281550585,35.7956921754814,35.6262381480081,35.7858181621089,335865.617646443,0.0,1.0
2023-08-14,35.57,35.575,35.41,35.53,568875,35.4766318847886,35.4816187602292,35.3170518706878,35.4367368812634,570372.176696857,0.0,1.0
2023-08-15,35.32,35.54,35.32,35.51,413983,35.2272881127561,35.4467106321447,35.2272881127561,35.4167893795008,415072.528807725,0.0,1.0
2023-08-16,35.45,35.63,35.421,35.52,357093,35.356946874213,35.5364743900764,35.3280229966572,35.4267631303821,358032.80455849,0.0,1.0
2023-08-17,35.41,35.62,35.36,35.62,266112,35.3170518706878,35.5265006391951,35.2671831162813,35.5265006391951,266812.358927979,0.0,1.0
2023-08-18,35.41,35.48,35.28,35.29,620962,35.3170518706878,35.3868681268569,35.1873931092309,35.1973668601122,622596.260313836,0.0,1.0
2023-08-21,35.65,35.695,35.5,35.64,454306,35.556421891839,35.6013037708049,35.4068156286195,35.5464481409577,455501.651692274,0.0,1.0
2023-08-22,35.65,35.79,35.63,35.79,230377,35.556421891839,35.6960544041772,35.5364743900764,35.6960544041772,230983.310834352,0.0,1.0
2023-08-23,36.3,36.345,36.0648,36.08,483504,36.2047156991236,36.2495975780894,35.9701330783954,35.985293179735,484776.495577477,0.0,1.0
2023-08-24,35.92,36.11,35.9,36.11,591932,35.8257131656341,36.0152144323789,35.8057656638715,36.0152144323789,593489.858574422,0.0,1.0
2023-08-25,35.83,35.875,35.65,35.81,381119,35.7359494077024,35.7808312866683,35.556421891839,35.7160019059398,382122.036669795,0.0,1.0
2023-08-28,36.02,36.08,35.989,36.02,477384,35.9254506744472,35.985293179735,35.8945320467151,35.9254506744472,478640.388838061,0.0,1.0
2023-08-29,36.32,36.335,36.005,36.12,388090,36.2246632008862,36.2396238272081,35.9104900481252,36.0251881832602,389111.383088171,0.0,1.0
2023-08-30,36.3,36.39,36.265,36.32,517716,36.2047156991236,36.2944794570553,36.169807571039,36.2246632008862,519078.535408991,0.0,1.0
2023-08-31,36.2,36.282,36.13,36.23,416912,36.1049781903106,36.1867629475372,36.0351619341415,36.1348994429545,418009.237408991,0.0,1.0
2023-09-01,36.69,36.76,36.51,36.64,317369,36.5936919834943,36.6635082396634,36.4141644676309,36.5438232290878,318204.258134221,0.0,1.0
2023-09-05,37.16,37.21,37.115,37.16,563766,37.0624582749155,37.112327029322,37.0175763959496,37.0624582749155,565249.73072763,0.0,1.0
2023-09-06,36.85,37.07,36.8,37.07,398132,36.7532719975952,36.9726945169838,36.7034032431886,36.9726945169838,399179.811826276,0.0,1.0
2023-09-07,37.2,37.21,36.91,37.07,912207,37.1023532784407,37.112327029322,36.813114502883,36.9726945169838,914607.764778044,0.0,1.0
2023-09-08,37.56,37.61,37.401,37.43,970609,37.4614083101675,37.5112770645741,37.3028256711549,37.3317495487106,973163.468339373,0.0,1.0
2023-09-11,37.92,37.925,37.815,37.88,712880,37.8204633418944,37.825450217335,37.7157389576407,37.7805683383692,714756.171959843,0.0,1.0
2023-09-12,37.21,37.26,37.03,37.14,650064,37.112327029322,37.1621957837285,36.9327995134586,37.0425107731529,651774.851544304,0.0,1.0
2023-09-13,37.43,37.63,37.31,37.48,501014,37.3317495487106,37.5312245663367,37.212064538135,37.3816183031171,502332.578748582,0.0,1.0
2023-09-14,37.76,37.78,37.62,37.7,448924,37.6608833277936,37.6808308295562,37.5212508154554,37.6010408225058,450105.487236141,0.0,1.0
2023-09-15,37.45,37.61,37.44,37.57,587838,37.3516970504732,37.5112770645741,37.3417232995919,37.4713820610488,589385.083902663,0.0,1.0
2023-09-18,37.44,37.46,37.33,37.43,834237,37.3417232995919,37.3616708013545,37.2320120398976,37.3317495487106,836432.561759713,0.0,1.0
2023-09-19,37.31,37.39,37.255,37.36,486036,37.212064538135,37.2918545451854,37.1572089082879,37.2619332925415,487315.159346137,0.0,1.0
2023-09-20,37.16,37.48,37.15,37.38,599804,37.0624582749155,37.3816183031171,37.0524845240342,37.2818807943041,601382.576262767,0.0,1.0
2023-09-21,36.74,36.95,36.73,36.95,392879,36.6435607379008,36.8530095064082,36.6335869870195,36.8530095064082,393912.986874946,0.0,1.0
2023-09-22,36.78,36.99,36.76,36.93,387484,36.6834557414261,36.8929045099334,36.6635082396634,36.8330620046456,388503.78820515,0.0,1.0
2023-09-25,36.95,36.97,36.79,36.85,1046550,36.8530095064082,36.8729570081708,36.6934294923073,36.7532719975952,1049304.33139459,0.0,1.0
2023-09-26,36.7,36.88,36.68,36.88,238108,36.6036657343756,36.7831932502391,36.583718232613,36.7831932502391,238734.657436054,0.0,1.0
2023-09-27,36.9,37.03,36.82,37.02,606088,36.8031407520017,36.9327995134586,36.7233507449513,36.9228257625773,607683.114620689,0.0,1.0
2023-09-28,36.75,36.76,36.59,36.75,638261,36.6535344887821,36.6635082396634,36.4939544746813,36.6535344887821,639940.788170887,0.0,1.0
2023-09-29,36.76,37.07,36.72,36.95,752095,36.6635082396634,36.9726945169838,36.6236132361382,36.8530095064082,754074.378787648,0.0,1.0
2023-10-02,36.7,36.83,36.6203,36.83,477584,36.6036657343756,36.7333244958326,36.5241749398517,36.7333244958326,478840.915202096,0.0,1.0
2023-10-03,36.59,36.7699,36.55,36.7,794138,36.4939544746813,36.6733822530359,36.4540594711561,36.6036657343756,796228.028402881,0.0,1.0
2023-10-04,36.48,36.54,36.355,36.5,507048,36.384243214987,36.4440857202748,36.2595713289707,36.4041907167496,508382.459151462,0.0,1.0
2023-10-05,36.7,36.7683,36.56,36.7,350316,36.6036657343756,36.6717864528949,36.4640332220374,36.6036657343756,351237.968713226,0.0,1.0
2023-10-06,37.02,37.09,36.6799,36.71,506351,36.9228257625773,36.9926420187464,36.5836184951042,36.6136394852569,507683.624772806,0.0,1.0
2023-10-09,36.5,36.51,36.3,36.38,471629,36.4041907167496,36.4141644676309,36.2047156991236,36.284505706174,472870.242713007,0.0,1.0
2023-10-10,36.95,37.0399,36.76,36.85,371717,36.8530095064082,36.9426735268311,36.6635082396634,36.7532719975952,372695.292296595,0.0,1.0
2023-10-11,37.02,37.11,36.97,37.11,1004691,36.9228257625773,37.012589520509,36.8729570081708,37.012589520509,1007335.16603426,0.0,1.0
2023-10-12,36.81,37.03,36.73,37.03,466536,36.71337699407,36.9327995134586,36.6335869870195,36.9327995134586,467763.838852902,0.0,1.0
2023-10-13,36.84,36.9914,36.82,36.97,363030,36.7432982467139,36.8943008350568,36.7233507449513,36.8729570081708,363985.429674814,0.0,1.0
2023-10-16,37.25,37.28,37.01,37.01,467957,37.1522220328472,37.1821432854911,36.912852011696,36.912852011696,469188.578669358,0.0,1.0
2023-10-17,37.28,37.37,37.12,37.17,952420,37.1821432854911,37.2719070434228,37.0225632713903,37.0724320257968,954926.598162375,0.0,1.0
2023-10-18,36.82,37.08,36.8,37.07,907877,36.7233507449513,36.9826682678651,36.7034032431886,36.9726945169838,910266.368996725,0.0,1.0
2023-10-19,36.92,37.14,36.88,36.97,1234376,36.8230882537643,37.0425107731529,36.7831932502391,36.8729570081708,1237624.65564906,0.0,1.0
2023-10-20,36.53,36.75,36.515,36.74,881832,36.4341119693935,36.6535344887821,36.4191513430716,36.6435607379008,884152.823240507,0.0,1.0
2023-10-23,36.05,36.1499,35.93,36.02,611161,35.9553719270911,36.0550096983953,35.8356869165154,35.9254506744472,612769.46584439,0.0,1.0
2023-10-24,36.18,36.24,36.11,36.18,596511,36.085030688548,36.1448731938358,36.0152144323789,36.085030688548,598080.909678961,0.0,1.0
2023-10-25,35.74,35.86,35.7,35.86,973979,35.6461856497707,35.7658706603463,35.6062906462455,35.7658706603463,976542.337573331,0.0,1.0
2023-10-26,35.41,35.5013,35.34,35.44,441620,35.3170518706878,35.4081122162341,35.2472356145187,35.3469731233317,442782.26442165,0.0,1.0
2023-10-27,35.64,35.83,35.6,35.83,442083,35.5464481409577,35.7359494077024,35.5065531374325,35.7359494077024,443246.482954387,0.0,1.0
2023-10-30,35.9,35.975,35.8,35.92,1676935,35.8057656638715,35.8805687954813,35.7060281550585,35.8257131656341,1681348.39134985,0.0,1.0
2023-10-31,35.87,35.91,35.665,35.78,819760,35.7758444112276,35.8157394147528,35.571382518161,35.6860806532959,821917.460899171,0.0,1.0
2023-11-01,35.97,36.015,35.76,35.8,493446,35.8755819200406,35.9204637990065,35.6661331515333,35.7060281550585,494744.661133567,0.0,1.0
2023-11-02,36.35,36.37,36.18,36.18,603251,36.2545844535301,36.2745319552927,36.085030688548,36.085030688548,604838.648146879,0.0,1.0
2023-11-03,36.64,36.68,36.42,36.45,684423,36.5438232290878,36.583718232613,36.3244007096992,36.3543219623431,686224.278253383,0.0,1.0
2023-11-06,36.65,36.73,36.62,36.62,507056,36.5537969799691,36.6335869870195,36.5238757273252,36.5238757273252,508390.480206024,0.0,1.0
2023-11-07,36.73,36.79,36.51,36.61,3640100,36.6335869870195,36.6934294923073,36.4141644676309,36.5139019764439,3649680.08858577,0.0,1.0
2023-11-08,36.82,36.85,36.76,36.82,395856,36.7233507449513,36.7532719975952,36.6635082396634,36.7233507449513,396897.821803579,0.0,1.0
2023-11-09,36.53,36.78,36.52,36.78,541931,36.4341119693935,36.6834557414261,36.4241382185122,36.6834557414261,543357.264934308,0.0,1.0
2023-11-10,36.94,36.96,36.65,36.79,283797,36.8430357555269,36.8629832572895,36.5537969799691,36.6934294923073,284543.902667612,0.0,1.0
2023-11-13,37.12,37.175,36.82,36.94,1299590,37.0225632713903,37.0774189012374,36.7233507449513,36.8430357555269,1303010.28716936,0.0,1.0
2023-11-14,37.62,37.67,37.39,37.41,685913,37.5212508154554,37.5711195698619,37.2918545451854,37.311802046948,687718.199665429,0.0,1.0
2023-11-15,37.5,37.64,37.465,37.58,660793,37.4015658048797,37.541198317218,37.3666576767952,37.4813558119302,662532.088342864,0.0,1.0
2023-11-16,37.53,37.595,37.47,37.5,684843,37.4314870575236,37.4963164382521,37.3716445522358,37.4015658048797,686645.383617853,0.0,1.0
2023-11-17,37.55,37.57,37.4585,37.51,663760,37.4514345592862,37.4713820610488,37.3601747387223,37.411539555761,665506.896953296,0.0,1.0
2023-11-20,37.57,37.59,37.4,37.43,661158,37.4713820610488,37.4913295628115,37.3018282960667,37.3317495487106,662898.048957225,0.0,1.0
2023-11-21,37.58,37.655,37.51,37.54,574503,37.4813558119302,37.5561589435399,37.411539555761,37.4414608084049,576014.98858075,0.0,1.0
2023-11-22,37.57,37.6,37.51,37.55,360635,37.4713820610488,37.5013033136928,37.411539555761,37.4514345592862,361584.126465518,0.0,1.0
2023-11-24,37.7,37.71,37.54,37.57,183222,37.6010408225058,37.6110145733871,37.4414608084049,37.4713820610488,183704.20735443,0.0,1.0
2023-11-27,37.61,37.71,37.59,37.71,313582,37.5112770645741,37.6110145733871,37.4913295628115,37.6110145733871,314407.291431252,0.0,1.0
2023-11-28,37.93,37.98,37.8001,37.81,645404,37.8304370927757,37.8803058471822,37.7008780688276,37.7107520822001,647102.587262331,0.0,1.0
2023-11-29,38.09,38.19,38.08,38.08,605550,37.9900171068765,38.0897546156895,37.9800433559952,37.9800433559952,607143.698701441,0.0,1.0
2023-11-30,38.34,38.34,38.17,38.32,417662,38.239360878909,38.239360878909,38.0698071139269,38.2194133771464,418761.211274117,0.0,1.0
2023-12-01,38.73,38.73,38.3407,38.4,889032,38.6283371632798,38.6283371632798,38.2400590414707,38.2992033841969,891371.7723457,0.0,1.0
2023-12-04,39.08,39.3052,38.985,39.01,1348068,38.9774184441253,39.2020273139722,38.882667810753,38.9076021879562,1351615.87254736,0.0,1.0
2023-12-05,39.44,39.46,39.25,39.34,1219589,39.3364734758522,39.3564209776148,39.1469722091075,39.2367359670392,1222798.73892427,0.0,1.0
2023-12-06,39.47,39.635,39.44,39.61,608666,39.3663947284961,39.5309616180376,39.3364734758522,39.5060272408343,610267.899453077,0.0,1.0
2023-12-07,39.6,39.65,39.525,39.63,616298,39.496053489953,39.5459222443595,39.4212503583432,39.5259747425969,617919.985504583,0.0,1.0
2023-12-08,39.47,39.5001,39.36,39.46,606099,39.3663947284961,39.3964157186488,39.2566834688018,39.3564209776148,607694.143570711,0.0,1.0
2023-12-11,39.76,39.76,39.6,39.66,831578,39.6556335040538,39.6556335040538,39.496053489953,39.5558959952408,833766.563749891,0.0,1.0
2023-12-12,39.56,39.57,39.31,39.46,978755,39.4561584864278,39.4661322373091,39.2068147143953,39.3564209776148,981330.907146443,0.0,1.0
2023-12-13,40.1,40.1,39.56,39.61,807560,39.9947410340181,39.9947410340181,39.4561584864278,39.5060272408343,809685.352693147,0.0,1.0
2023-12-14,40.37,40.3953,40.17,40.17,1234157,40.2640323078132,40.2892658975429,40.0645572901872,40.0645572901872,1237405.07928045,0.0,1.0
2023-12-15,40.47,40.67,40.41,40.64,702953,40.3637698166262,40.5632448342522,40.3039273113384,40.5333235816083,704803.045881056,0.0,1.0
2023-12-18,40.56,40.68,40.43,40.53,737746,40.4535335745579,40.5732185851335,40.323874813101,40.423612321914,739687.614800088,0.0,1.0
2023-12-19,40.89,40.91,40.69,40.7,821673,40.7826673536409,40.8026148554035,40.5831923360148,40.5931660868961,823835.495571147,0.0,1.0
2023-12-20,39.53,40.0,39.52,40.0,1353140,39.4262372337839,39.8950035252051,39.4162634829026,39.8950035252051,1356701.22113924,0.0,1.0
2023-12-21,40.4,40.42,40.23,40.27,998946,40.2939535604571,40.3139010622197,40.124399795475,40.1642947990002,1001575.04622741,0.0,1.0
2023-12-22,40.57,40.6,40.42,40.5,877649,40.4635073254392,40.4934285780831,40.3139010622197,40.3936910692701,879958.814336753,0.0,1.0
2023-12-26,40.71,40.82,40.7,40.77,755173,40.6031398377774,40.7128510974718,40.5931660868961,40.6629823430653,757160.479530119,0.0,1.0
2023-12-27,40.97,41.045,40.925,40.98,559187,40.8624573606913,40.937260492301,40.8175754817254,40.8724311115726,560658.67962309,0.0,1.0
2023-12-28,41.26,41.33,41.15,41.15,866259,41.151696136249,41.2215123924181,41.0419848765547,41.0419848765547,868538.837905063,0.0,1.0
2023-12-29,41.0,41.15,40.9405,41.15,578868,40.8923786133352,41.0419848765547,40.8330347955914,41.0419848765547,580391.476475774,0.0,1.0
2024-01-02,41.05,41.1,40.965,41.02,835837,40.9422473677417,40.9921161221482,40.8574704852506,40.9123261150978,838036.772671977,0.0,1.0
2024-01-03,40.96,41.045,40.84,40.95,1143311,40.85248360981,40.937260492301,40.7327985992344,40.8425098589287,1146319.98894566,0.0,1.0
2024-01-04,41.27,41.39,41.2401,41.31,1114742,41.1616698871303,41.2813548977059,41.1318483719952,41.2015648906555,1117675.80047534,0.0,1.0
2024-01-05,41.45,41.595,41.36,41.44,683405,41.3411974029937,41.4858167907726,41.251433645062,41.3312236521124,685203.599060455,0.0,1.0
2024-01-08,41.38,41.38,41.06,41.25,1136365,41.2713811468246,41.2713811468246,40.952221118623,41.1417223853677,1139355.70832279,0.0,1.0
2024-01-09,41.16,41.24,41.05,41.16,1117403,41.051958627436,41.1317486344864,40.9422473677417,41.051958627436,1120343.8037488,0.0,1.0
2024-01-10,41.36,41.37,41.26,41.33,616265,41.251433645062,41.2614073959433,41.151696136249,41.2215123924181,617886.898654518,0.0,1.0
2024-01-11,41.42,41.51,41.2223,41.51,870329,41.3112761503498,41.4010399082815,41.1140950954265,41.4010399082815,872619.549413139,0.0,1.0
2024-01-12,42.17,42.3675,42.09,42.18,662519,42.0593074664474,42.2562890463531,41.979517459397,42.0692812173287,664262.63086447,0.0,1.0
2024-01-16,41.87,42.29,41.82,42.27,1556887,41.7600949400084,42.178992477023,41.7102261856019,42.1590449752604,1560984.44660257,0.0,1.0
2024-01-17,41.26,41.43,41.15,41.27,946637,41.151696136249,41.3212499012311,41.0419848765547,41.1616698871303,949128.378346356,0.0,1.0
2024-01-18,41.55,41.62,41.367,41.48,930650,41.4409349118067,41.5107511679759,41.2584152706789,41.3711186556376,933099.303437365,0.0,1.0
2024-01-19,42.0,42.04,41.7,41.82,593699,41.8897537014653,41.9296487049905,41.5905411750263,41.7102261856019,595261.509000655,0.0,1.0
2024-01-22,42.38,42.495,42.1,42.14,1947689,42.2687562349548,42.3834543700897,41.9894912102783,42.0293862138035,1952814.96718703,0.0,1.0
2024-01-23,41.12,41.54,41.035,41.54,1104408,41.0120636239108,41.4309611609254,40.9272867414197,41.4309611609254,1107314.60324574,0.0,1.0
2024-01-24,41.74,41.9,41.65,41.84,1353368,41.6304361785515,41.7900161926523,41.5406724206198,41.7301736873645,1356929.82119424,0.0,1.0
2024-01-25,41.76,41.825,41.665,41.74,724615,41.6503836803141,41.7152130610425,41.5556330469417,41.6304361785515,726522.056369489,0.0,1.0
2024-01-26,41.85,41.99,41.74,41.77,950338,41.7401474382458,41.879779950584,41.6304361785515,41.6603574311954,952839.118712789,0.0,1.0
2024-01-29,42.63,42.67,42.47,42.58,817796,42.5181000069873,42.5579950105125,42.3585199928865,42.4682312525808,819948.292004365,0.0,1.0
2024-01-30,42.33,42.37,42.06,42.37,1013847,42.2188874805482,42.2587824840734,41.9495962067531,42.2587824840734,1016515.2629797,0.0,1.0
2024-01-31,42.69,42.95,42.58,42.82,1050847,42.5779425122751,42.8372600351889,42.4682312525808,42.707601273732,1053612.64032584,0.0,1.0
2024-02-01,43.07,43.075,42.78,42.87,1314345,42.9569450457645,42.9619319212052,42.6677062702068,42.7574700281385,1317804.11967591,0.0,1.0
2024-02-02,43.39,43.419,43.07,43.23,1076099,43.2761050739662,43.305028951522,42.9569450457645,43.1165250598654,1078931.09904867,0.0,1.0
2024-02-05,43.35,43.385,43.22,43.31,787949,43.236210070441,43.2711181985255,43.1065513089841,43.1963150669158,790022.740067874,0.0,1.0
2024-02-06,44.03,44.08,43.825,43.83,1167293,43.9144251303695,43.964293884776,43.7099632373028,43.7149501127434,1170365.10525687,0.0,1.0
2024-02-07,43.92,44.0,43.8626,43.93,1084841,43.8047138706752,43.8845038777256,43.7474645406165,43.8146876215565,1087696.10642056,0.0,1.0
2024-02-08,43.72,43.79,43.655,43.79,919995,43.6052388530491,43.6750551092182,43.5404094723207,43.6750551092182,922416.261393497,0.0,1.0
2024-02-09,43.71,43.73,43.4379,43.57,776440,43.5952651021678,43.6152126039304,43.3238793406876,43.4556325898296,778483.450449586,0.0,1.0
2024-02-12,42.95,43.04,42.81,42.97,1165052,42.8372600351889,42.9270237931206,42.6976275228507,42.8572075369515,1168118.20734788,0.0,1.0
2024-02-13,42.55,42.7856,42.4106,42.66,951102,42.4383099999369,42.6732915707003,42.2992759126515,42.5480212596312,953605.129423395,0.0,1.0
2024-02-14,43.57,43.59,43.465,43.48,974146,43.4556325898296,43.4755800915922,43.3509082055759,43.3658688318979,976709.777087298,0.0,1.0
2024-02-15,44.11,44.12,43.9,43.94,1152433,43.9942151374199,44.0041888883012,43.7847663689125,43.8246613724378,1155465.99640921,0.0,1.0
2024-02-16,44.16,44.25,44.07,44.09,794057,44.0440838918264,44.1338476497581,43.9543201338947,43.9742676356573,796146.815225447,0.0,1.0
2024-02-20,44.44,44.49,44.355,44.4,1813045,44.3233489165028,44.3732176709093,44.2385720340118,44.2834539129776,1817816.60839262,0.0,1.0
2024-02-21,44.01,44.06,43.855,44.01,876464,43.8944776286069,43.9443463830134,43.7398844899467,43.8944776286069,878770.695629855,0.0,1.0
2024-02-22,44.51,44.51,44.29,44.37,1170945,44.3931651726719,44.3931651726719,44.1737426532833,44.2535326603337,1174026.71666412,0.0,1.0
2024-02-23,44.47,44.5,44.37,44.43,678616,44.3532701691467,44.3831914217906,44.2535326603337,44.3133751656215,680401.99527368,0.0,1.0
2024-02-26,44.24,44.26,44.16,44.21,829053,44.1238738988768,44.1438214006394,44.0440838918264,44.0939526462329,831234.918403972,0.0,1.0
2024-02-27,44.22,44.24,44.13,44.22,844550,44.1039263971142,44.1238738988768,44.0141626391825,44.1039263971142,846772.703721082,0.0,1.0
2024-02-28,43.64,43.7,43.4224,43.7,1335161,43.5254488459987,43.5852913512865,43.3084200268216,43.5852913512865,1338674.90364448,0.0,1.0
2024-02-29,43.73,43.87,43.655,43.86,1362525,43.6152126039304,43.7548451162686,43.5404094723207,43.7448713653873,1366110.9207715,0.0,1.0
2024-03-01,44.5,44.545,44.35,44.42,985682,44.3831914217906,44.4280733007565,44.2335851585711,44.3034014147402,988276.137764732,0.0,1.0
2024-03-04,44.64,44.66,44.56,44.61,1347303,44.5228239341288,44.5427714358914,44.4430339270784,44.4929026814849,1350848.85920493,0.0,1.0
2024-03-05,44.61,44.83,44.565,44.71,1873480,44.4929026814849,44.7123252008736,44.4480208025191,44.5926401902979,1878410.66244435,0.0,1.0
2024-03-06,44.71,44.765,44.645,44.73,1174404,44.5926401902979,44.6474958201451,44.5278108095695,44.6125876920606,1177494.82013008,0.0,1.0
2024-03-07,44.87,44.9,44.68,44.73,1230274,44.7522202043988,44.7821414570427,44.562718937654,44.6125876920606,1233511.85992274,0.0,1.0
2024-03-08,44.87,45.0199,44.8097,44.91,2964384,44.7522202043988,44.9017267301095,44.6920784865845,44.792115207924,2972185.72559057,0.0,1.0
2024-03-11,44.25,44.35,44.17,44.35,1221363,44.1338476497581,44.2335851585711,44.0540576427077,44.2335851585711,1224577.40777324,0.0,1.0
2024-03-12,43.99,44.16,43.82,44.16,811888,43.8745301268443,44.0440838918264,43.7049763618621,44.0440838918264,814024.743210824,0.0,1.0
2024-03-13,42.48,42.72,42.36,42.72,2104066,42.3684937437678,42.607863764919,42.2488087331921,42.607863764919,2109603.52332911,0.0,1.0
2024-03-14,42.78,43.16,42.72,42.99,3069169,42.6677062702068,43.0467088036962,42.607863764919,42.8771550387141,3077246.50086665,0.0,1.0
2024-03-15,42.57,42.875,42.52,42.83,2941424,42.4582575016995,42.7624569035792,42.408388747293,42.7175750246133,2949165.29899956,0.0,1.0
2024-03-18,42.74,42.885,42.68,42.84,1416230,42.6278112666816,42.7724306544605,42.5679687613938,42.7275487754946,1419957.26267351,0.0,1.0
2024-03-19,42.27,42.31,42.09,42.24,3269839,42.1590449752604,42.1989399787856,41.979517459397,42.1291237226165,3278444.62821934,0.0,1.0
2024-03-20,42.59,42.65,42.3,42.3,773254,42.4782050034621,42.5380475087499,42.1889662279043,42.1889662279043,775289.065470536,0.0,1.0
2024-03-21,42.73,42.955,42.73,42.95,626224,42.6178375158003,42.8422469106296,42.6178375158003,42.8372600351889,627872.108951549,0.0,1.0
2024-03-22,42.66,42.79,42.61,42.79,867611,42.5480212596312,42.6776800210881,42.4981525052247,42.6776800210881,869894.396125927,0.0,1.0
2024-03-25,42.72,42.7699,42.66,42.69,619524,42.607863764919,42.6576327818167,42.5480212596312,42.5779425122751,621154.475756438,0.0,1.0
2024-03-26,42.89,42.98,42.87,42.94,536198,42.7774175299011,42.8671812878328,42.7574700281385,42.8272862843076,537609.176709297,0.0,1.0
2024-03-27,43.16,43.2,43.065,43.2,751924,43.0467088036962,43.0866038072215,42.9519581703239,43.0866038072215,753902.9287464,0.0,1.0
2024-03-28,43.56,43.596,43.465,43.48,702999,43.4456588389483,43.481564342121,43.3509082055759,43.3658688318979,704849.166944784,0.0,1.0
2024-04-01,43.7,43.995,43.66,43.9,1549908,43.5852913512865,43.8795170022849,43.5453963477613,43.7847663689125,1553987.07912964,0.0,1.0
2024-04-02,43.88,44.01,43.8701,43.95,733771,43.7648188671499,43.8944776286069,43.7549448537775,43.8346351233191,735702.153314929,0.0,1.0
2024-04-03,44.21,44.3,44.0435,44.1,748602,44.0939526462329,44.1837164041646,43.9278896940592,43.9842413865386,750572.185839808,0.0,1.0
2024-04-04,44.03,44.47,44.03,44.33,749082,43.9144251303695,44.3532701691467,43.9144251303695,44.2136376568085,751053.449113487,0.0,1.0
2024-04-05,44.47,44.5475,44.265,44.38,533268,44.3532701691467,44.4305667384768,44.14880827608,44.263506411215,534671.465476212,0.0,1.0
2024-04-08,44.79,44.8635,44.57,44.75,514334,44.6724301973484,44.7457372663259,44.4530076779597,44.6325351938232,515687.63459319,0.0,1.0
2024-04-09,44.82,44.825,44.62,44.8,490983,44.7023514499923,44.7073383254329,44.5028764323662,44.6824039482297,492275.178960497,0.0,1.0
2024-04-10,44.62,44.62,44.35,44.53,885171,44.5028764323662,44.5028764323662,44.2335851585711,44.4131126744345,887500.610888041,0.0,1.0
2024-04-11,44.69,44.7299,44.365,44.56,627278,44.5726926885353,44.6124879545517,44.2485457848931,44.4430339270784,628928.882890005,0.0,1.0
2024-04-12,44.04,44.4,43.98,44.4,604522,43.9243988812508,44.2834539129776,43.864556375963,44.2834539129776,606112.993190309,0.0,1.0
2024-04-15,43.87,44.26,43.8601,44.26,648845,43.7548451162686,44.1438214006394,43.7449711028962,44.1438214006394,650552.643355522,0.0,1.0
2024-04-16,43.9,44.0,43.81,43.95,782268,43.7847663689125,43.8845038777256,43.6950026109808,43.8346351233191,784326.788697513,0.0,1.0
2024-04-17,43.77,43.98,43.745,43.98,613697,43.6551076074556,43.864556375963,43.6301732302524,43.864556375963,615312.140140332,0.0,1.0
2024-04-18,43.81,43.95,43.61,43.77,669900,43.6950026109808,43.8346351233191,43.4955275933548,43.6551076074556,671663.056329114,0.0,1.0
2024-04-19,44.01,44.06,43.83,43.83,699859,43.8944776286069,43.9443463830134,43.7149501127434,43.7149501127434,701700.903029462,0.0,1.0
2024-04-22,44.46,44.51,44.25,44.28,601479,44.3432964182654,44.3931651726719,44.1338476497581,44.163768902402,603061.984561545,0.0,1.0
2024-04-23,44.62,44.65,44.359,44.4,1058795,44.5028764323662,44.5327976850101,44.2425615343643,44.2834539129776,1061581.55803252,0.0,1.0
2024-04-24,44.7,44.7099,44.545,44.66,741138,44.5826664394166,44.5925404527891,44.4280733007565,44.5427714358914,743088.541934091,0.0,1.0
2024-04-25,45.06,45.075,44.72,44.74,684215,44.9417214711435,44.9566820974654,44.6026139411792,44.6225614429419,686015.730834788,0.0,1.0
2024-04-26,45.22,45.26,45.1121,45.18,1982681,45.1013014852443,45.1411964887695,44.9936847132351,45.0614064817191,1987899.05983828,0.0,1.0
2024-04-29,45.45,45.46,45.29,45.29,1659210,45.3306977555142,45.3406715063955,45.1711177414134,45.1711177414134,1663576.74233741,0.0,1.0
2024-04-30,45.16,45.36,45.15,45.36,858922,45.0414589799565,45.2409339975825,45.0314852290752,45.2409339975825,861182.528240506,0.0,1.0
2024-05-01,45.24,45.41,45.15,45.24,665798,45.1212489870069,45.290802751989,45.0314852290752,45.1212489870069,667550.260602794,0.0,1.0
2024-05-02,45.7,45.7499,45.45,45.55,1491970,45.5800415275468,45.6298105444445,45.3306977555142,45.4304352643273,1495896.59673287,0.0,1.0
2024-05-03,45.56,45.56,45.41,45.48,1121185,45.4404090152086,45.4404090152086,45.290802751989,45.3606190081581,1124135.75729267,0.0,1.0
2024-05-06,45.02,45.11,44.92,45.1,1533650,44.9018264676183,44.99159022555,44.8020889588053,44.9816164746687,1537686.29099738,0.0,1.0
2024-05-07,44.42,44.455,44.3,44.4,1080652,44.3034014147402,44.3383095428248,44.1837164041646,44.2834539129776,1083496.08172588,0.0,1.0
2024-05-08,44.55,44.66,44.45,44.46,1440402,44.4330601761971,44.5427714358914,44.3333226673841,44.3432964182654,1444192.87903056,0.0,1.0
2024-05-09,44.07,44.12,43.97,44.05,799586,43.9543201338947,44.0041888883012,43.8545826250817,43.9343726321321,801690.366559144,0.0,1.0
2024-05-10,43.9,44.15,43.86,44.14,850165,43.7847663689125,44.0341101409451,43.7448713653873,44.0241363900638,852402.481391315,0.0,1.0
2024-05-13,44.18,44.31,44.14,44.16,451632,44.064031393589,44.1936901550459,44.0241363900638,44.0440838918264,452820.61420515,0.0,1.0
2024-05-14,44.79,44.81,44.635,44.67,657694,44.6724301973484,44.692377699111,44.5178370586882,44.5527451867727,659424.932332169,0.0,1.0
2024-05-15,45.03,45.06,44.89,44.92,799227,44.9118002184996,44.9417214711435,44.7721677061614,44.8020889588053,801330.421735705,0.0,1.0
2024-05-16,45.12,45.18,45.09,45.14,495115,45.0015639764313,45.0614064817191,44.9716427237874,45.0215114781939,496418.053641423,0.0,1.0
2024-05-17,45.65,45.675,45.4798,45.5,586110,45.5301727731403,45.5551071503435,45.3604195331405,45.3805665099207,587652.536117416,0.0,1.0
2024-05-20,45.83,45.88,45.77,45.78,588098,45.7097002890037,45.7595690434102,45.6498577837159,45.6598315345972,589645.768175906,0.0,1.0
2024-05-21,46.11,46.19,46.0204,46.05,703903,45.9889653136801,46.0687553207305,45.8996005057837,45.9291228083923,705755.546110214,0.0,1.0
2024-05-22,46.17,46.2,46.07,46.15,677736,46.0488078189679,46.0787290716118,45.9490703101549,46.0288603172053,679519.679271934,0.0,1.0
2024-05-23,46.48,46.78,46.42,46.74,931909,46.3579940962883,46.6572066227273,46.2981515910005,46.6173116192021,934361.616898952,0.0,1.0
2024-05-24,46.76,46.8371,46.666,46.71,916498,46.6372591209647,46.7141567402595,46.5435058626805,46.5873903665582,918910.057918376,0.0,1.0
2024-05-28,46.16,46.48,46.06,46.48,935957,46.0388340680866,46.3579940962883,45.9390965592736,46.3579940962883,938420.270506984,0.0,1.0
2024-05-29,45.99,46.03,45.9144,46.0,787390,45.8692803031045,45.9091753066297,45.7938787464419,45.8792540539858,789462.268880402,0.0,1.0
2024-05-30,45.81,45.83,45.66,45.78,804309,45.6897527872411,45.7097002890037,45.5401465240216,45.6598315345972,806425.796645788,0.0,1.0
2024-05-31,45.89,45.93,45.62,45.93,1180484,45.7695427942915,45.8094377978167,45.5002515204964,45.8094377978167,1183590.82159668,0.0,1.0
2024-06-03,47.7,47.74,47.475,47.67,2035836,47.574791703807,47.6146867073322,47.3503823089777,47.5448704511631,2041193.9542392,0.0,1.0
2024-06-04,44.14,44.19,43.6,43.81,4879096,44.0241363900638,44.0740051444703,43.4855538424735,43.6950026109808,4891936.903244,0.0,1.0
2024-06-05,45.55,45.56,45.12,45.26,3454999,45.4304352643273,45.4404090152086,45.0015639764313,45.1411964887695,3464091.93604124,0.0,1.0
2024-06-06,45.89,46.0,45.76,45.83,1477801,45.7695427942915,45.8792540539858,45.6398840328346,45.7097002890037,1481690.30647294,0.0,1.0
2024-06-07,46.47,46.65,46.42,46.56,1451526,46.348020345407,46.5275478612704,46.2981515910005,46.4377841033387,1455346.15539808,0.0,1.0
2024-06-10,46.63,46.72,46.55,46.61,1204378,46.5076003595078,46.5973641174395,46.4278103524574,46.4876528577452,1207547.70630773,0.0,1.0
2024-06-11,46.85,46.87,46.635,46.81,1002739,46.7270228788964,46.746970380659,46.5125872349484,46.6871278753712,1005378.0287213,0.0,1.0
2024-06-12,47.37,47.49,47.29,47.41,1149336,47.2456579247241,47.3653429352997,47.1658679176737,47.2855529282493,1152360.84566216,0.0,1.0
2024-06-13,47.3,47.41,47.19,47.41,1206078,47.175841668555,47.2855529282493,47.0661304088607,47.2855529282493,1209252.18040201,0.0,1.0
2024-06-14,47.81,47.82,47.4105,47.46,2284019,47.6845029635013,47.6944767143826,47.2860516157934,47.3354216826558,2290030.12726342,0.0,1.0
2024-06-17,47.87,47.92,47.7,47.79,1612467,47.7443454687891,47.7942142231957,47.574791703807,47.6645554617387,1616710.7231674,0.0,1.0
2024-06-18,48.06,48.0855,47.9,47.94,1072547,47.9338467355339,47.9592798002812,47.7742667214331,47.8141617249583,1075369.75082344,0.0,1.0
2024-06-20,47.72,47.84,47.58,47.84,910628,47.5947392055696,47.7144242161452,47.4551066932314,47.7144242161452,913024.609134003,0.0,1.0
2024-06-21,47.52,47.72,47.5048,47.72,704821,47.3952641879436,47.5947392055696,47.380104086604,47.5947392055696,706675.962121126,0.0,1.0
2024-06-24,47.84,47.995,47.78,47.86,737737,47.7144242161452,47.8690173548054,47.6545817108574,47.7343717179078,739678.591113707,0.0,1.0
2024-06-25,47.77,47.84,47.71,47.84,666161,47.6446079599761,47.7144242161452,47.5847654546883,47.7144242161452,667914.215953514,0.0,1.0
2024-06-26,47.78,47.86,47.7,47.86,519599,47.6545817108574,47.7343717179078,47.574791703807,47.7343717179078,520966.491126364,0.0,1.0
2024-06-27,48.24,48.325,48.13,48.28,2762576,48.1133742513973,48.1981511338884,48.003662991703,48.1532692549225,2769846.60322654,0.0,1.0
2024-06-28,48.28,48.44,48.19,48.31,1245342,48.1532692549225,48.3128492690233,48.0635054969908,48.1831905075664,1248619.516189,0.0,1.0
2024-07-01,48.6,48.66,48.485,48.53,1481253,48.4724292831241,48.5322717884119,48.3577311479892,48.402613026955,1485151.39151615,0.0,1.0
2024-07-02,48.79,48.85,48.6,48.69,830166,48.6619305498689,48.7217730551567,48.4724292831241,48.5621930410558,832350.847619816,0.0,1.0
2024-07-03,49.09,49.11,48.895,48.91,728065,48.9611430763079,48.9810905780705,48.7666549341225,48.7816155604445,729981.136149062,0.0,1.0
2024-07-05,49.35,49.35,49.14,49.32,978185,49.2204605992217,49.2204605992217,49.0110118307144,49.1905393465778,980759.407008949,0.0,1.0
2024-07-08,49.26,49.485,49.245,49.36,1291824,49.13069684129,49.3551062361193,49.1157362149681,49.230434350103,1295223.84845395,0.0,1.0
2024-07-09,49.46,49.505,49.37,49.46,1434070,49.3301718589161,49.3750537378819,49.2404081009843,49.3301718589161,1437844.21434526,0.0,1.0
2024-07-10,49.26,49.27,49.11,49.26,1030849,49.13069684129,49.1406705921713,48.9810905780705,49.13069684129,1033562.00918616,0.0,1.0
2024-07-11,49.63,49.6898,49.5,49.58,1079401,49.4997256238982,49.5593686541684,49.3700668624413,49.4498568694917,1082241.78931886,0.0,1.0
2024-07-12,49.77,49.93,49.72,49.72,979179,49.6393581362364,49.7989381503372,49.5894893818299,49.5894893818299,981756.023038193,0.0,1.0
2024-07-15,49.93,49.99,49.83,49.96,1155055,49.7989381503372,49.858780655625,49.6992006415242,49.8288594029811,1158094.89704168,0.0,1.0
2024-07-16,50.19,50.23,49.86,49.94,1206892,50.058255673251,50.0981506767762,49.7291218941681,49.8089119012185,1210068.32270362,0.0,1.0
2024-07-17,49.94,50.0599,49.9,49.98,1122858,49.8089119012185,49.9284971742853,49.7690168976933,49.8488069047437,1125813.1603278,0.0,1.0
2024-07-18,49.73,50.025,49.675,50.0,1133536,49.5994631327112,49.8936887837096,49.544607502864,49.8687544065063,1136519.26290354,0.0,1.0
2024-07-19,48.75,49.05,48.73,49.02,1153579,48.6220355463437,48.9212480727827,48.6020880445811,48.8913268201388,1156615.01247512,0.0,1.0
2024-07-22,49.24,49.33,49.1401,49.27,848510,49.1107493395274,49.2005130974591,49.0111115682232,49.1406705921713,850743.12572894,0.0,1.0
2024-07-23,48.43,48.97,48.225,48.97,2630466,48.302875518142,48.8414580657323,48.0984136250753,48.8414580657323,2637388.91346443,0.0,1.0
2024-07-24,48.39,48.83,48.36,48.83,1184890,48.2629805146168,48.7018255533941,48.2330592619729,48.7018255533941,1188008.41739633,0.0,1.0
2024-07-25,48.54,48.695,48.455,48.47,913354,48.4125867778363,48.5671799164965,48.3278098953453,48.3427705216672,915757.783475775,0.0,1.0
2024-07-26,49.29,49.32,49.14,49.2,3881747,49.1606180939339,49.1905393465778,49.0110118307144,49.0708543360022,3891963.06003339,0.0,1.0
2024-07-29,49.38,49.42,49.253,49.35,581562,49.2503818518656,49.2902768553909,49.1237152156731,49.2204605992217,583092.566599302,0.0,1.0
2024-07-30,49.53,49.62,49.39,49.6,829150,49.3999881150852,49.4897518730169,49.2603556027469,49.4698043712543,831332.173690527,0.0,1.0
2024-07-31,49.99,50.095,49.8,49.8,763287,49.858780655625,49.9635050398787,49.6692793888803,49.6692793888803,765295.834118944,0.0,1.0
2024-08-01,49.45,49.83,49.33,49.77,1220942,49.3201981080348,49.6992006415242,49.2005130974591,49.6393581362364,1224155.29977695,0.0,1.0
2024-08-02,48.87,49.08,48.6142,49.02,2130676,48.7417205569193,48.9511693254266,48.4865920093756,48.8913268201388,2136283.55606373,0.0,1.0
2024-08-05,47.41,47.74,46.78,46.99,1957273,47.2855529282493,47.6146867073322,46.6572066227273,46.8666553912346,1962424.19055151,0.0,1.0
2024-08-06,47.63,47.91,47.43,47.5,1141000,47.5049754476379,47.7842404723144,47.3055004300119,47.375316686181,1144002.90680925,0.0,1.0
2024-08-07,47.9,48.47,47.9,48.44,1143765,47.7742667214331,48.3427705216672,47.7742667214331,48.3128492690233,1146775.18379201,0.0,1.0
2024-08-08,48.36,48.416,48.0697,48.12,666485,48.2330592619729,48.2889122669082,47.9435212738887,47.9936892408217,668239.068663248,0.0,1.0
2024-08-09,48.45,48.5201,48.24,48.36,888163,48.3228230199046,48.3927390135825,48.1133742513973,48.2330592619729,890500.485293977,0.0,1.0
2024-08-12,48.46,48.6,48.4,48.49,469133,48.3327967707859,48.4724292831241,48.2729542654981,48.3627180234298,470367.673689874,0.0,1.0
2024-08-13,48.25,48.28,48.08,48.18,546230,48.1233480022786,48.1532692549225,47.9537942372965,48.0535317461095,547667.579129201,0.0,1.0
2024-08-14,47.9,47.97,47.81,47.97,830521,47.7742667214331,47.8440829776022,47.6845029635013,47.8440829776022,832706.781915975,0.0,1.0
2024-08-15,48.43,48.49,48.145,48.23,590903,48.302875518142,48.3627180234298,48.0186236180249,48.103400500516,592458.150431471,0.0,1.0
2024-08-16,48.82,48.84,48.64,48.71,446974,48.6918518025128,48.7117993042754,48.5123242866493,48.5821405428185,448150.355186818,0.0,1.0
2024-08-19,49.06,49.16,48.94,49.0,1082192,48.931221823664,49.030959332477,48.8115368130884,48.8713793183762,1085040.13472894,0.0,1.0
2024-08-20,49.12,49.25,49.045,49.16,2173375,48.9910643289518,49.1207230904087,48.9162611973421,49.030959332477,2179094.93215299,0.0,1.0
2024-08-21,49.49,49.51,49.3,49.36,886660,49.36009311156,49.3800406133226,49.1705918448152,49.230434350103,888993.529668266,0.0,1.0
2024-08-22,49.22,49.41,49.165,49.33,3856723,49.0908018377648,49.2803031045095,49.0359462079177,49.2005130974591,3866873.20136556,0.0,1.0
2024-08-23,49.52,49.56,49.265,49.3,1155888,49.3900143642039,49.4299093677291,49.1356837167307,49.1705918448152,1158930.08934788,0.0,1.0
2024-08-26,49.64,49.79,49.58,49.77,428878,49.5096993747795,49.659305637999,49.4498568694917,49.6393581362364,430006.729769096,0.0,1.0
2024-08-27,49.65,49.68,49.51,49.62,613063,49.5196731256608,49.5495943783047,49.3800406133226,49.4897518730169,614676.471566346,0.0,1.0
2024-08-28,49.58,49.665,49.47,49.57,817240,49.4498568694917,49.5346337519827,49.3401456097974,49.4398831186104,819390.828712352,0.0,1.0
2024-08-29,49.53,49.715,49.53,49.6,699361,49.3999881150852,49.5845025063892,49.3999881150852,49.4698043712543,701201.59238302,0.0,1.0
2024-08-30,49.97,50.085,49.86,49.93,988996,49.8388331538624,49.9535312889974,49.7291218941681,49.7989381503372,991598.859616761,0.0,1.0
2024-09-03,49.55,49.85,49.44,49.85,1184214,49.4199356168478,49.7191481432868,49.3102243571534,49.7191481432868,1187330.6382859,0.0,1.0
2024-09-04,49.66,49.715,49.52,49.53,669610,49.5296468765421,49.5845025063892,49.3900143642039,49.3999881150852,671372.293101265,0.0,1.0
2024-09-05,49.38,49.58,49.36,49.5,714092,49.2503818518656,49.4498568694917,49.230434350103,49.3700668624413,715971.361725884,0.0,1.0
2024-09-06,48.64,49.1,48.57,49.1,920925,48.5123242866493,48.9711168271892,48.4425080304802,48.9711168271892,923348.708986251,0.0,1.0
2024-09-09,48.9,49.035,48.82,48.83,535901,48.7716418095632,48.9062874464607,48.6918518025128,48.7018255533941,537311.395058708,0.0,1.0
2024-09-10,49.2,49.22,48.97,49.13,606211,49.0708543360022,49.0908018377648,48.8414580657323,49.0010380798331,607806.43833457,0.0,1.0
2024-09-11,49.01,49.04,48.46,48.78,852792,48.8813530692575,48.9112743219014,48.3327967707859,48.6519567989876,855036.395182889,0.0,1.0
2024-09-12,49.52,49.54,49.265,49.27,818308,49.3900143642039,49.4099618659665,49.1356837167307,49.1406705921713,820461.639496289,0.0,1.0
2024-09-13,49.74,49.78,49.61,49.63,525576,49.6094368835925,49.6493318871177,49.4797781221356,49.4997256238982,526959.221515495,0.0,1.0
2024-09-16,50.0,50.02,49.76,49.76,375086,49.8687544065063,49.8887019082689,49.6293843853551,49.6293843853551,376073.158898734,0.0,1.0
2024-09-17,49.87,50.07,49.8136,50.03,450171,49.7390956450494,49.9385706626754,49.6828436900789,49.8986756591502,451355.769115888,0.0,1.0
2024-09-18,49.44,49.87,49.42,49.73,1594432,49.3102243571534,49.7390956450494,49.2902768553909,49.5994631327112,1598628.2582907,0.0,1.0
2024-09-19,49.69,49.74,49.445,49.64,1039006,49.559568129186,49.6094368835925,49.3152112325941,49.5096993747795,1041740.47694326,0.0,1.0
2024-09-20,50.18,50.27,50.035,50.15,617597,50.0482819223697,50.1380456803015,49.9036625345909,50.0183606697258,619222.404238979,0.0,1.0
2024-09-23,50.62,50.73,50.58,50.72,489094,50.487126961147,50.5968382208413,50.4472319576218,50.58686446996,490381.207452204,0.0,1.0
2024-09-24,50.58,50.82,50.52,50.82,2003490,50.4472319576218,50.686601978773,50.387389452334,50.686601978773,2008762.82538411,0.0,1.0
2024-09-25,50.67,50.89,50.63,50.89,786832,50.5369957155535,50.7564182349421,50.4971007120283,50.7564182349421,788902.800324749,0.0,1.0
2024-09-26,50.77,50.99,50.705,50.99,797465,50.6367332243665,50.8561557437551,50.5719038436381,50.8561557437551,799563.784468573,0.0,1.0
2024-09-27,50.82,50.98,50.775,50.95,452335,50.686601978773,50.8461819928738,50.6417200998072,50.8162607402299,453525.464374727,0.0,1.0
2024-09-30,50.46,50.48,50.245,50.48,650036,50.3275469470462,50.3474944488088,50.1131113030982,50.3474944488088,651746.777853339,0.0,1.0
2024-10-01,50.07,50.54,49.925,50.54,718419,49.9385706626754,50.4073369540966,49.7939512748966,50.4073369540966,720309.749611742,0.0,1.0
2024-10-02,49.89,50.15,49.7,50.15,769288,49.759043146812,50.0183606697258,49.5695418800673,50.0183606697258,771312.627671759,0.0,1.0
2024-10-03,49.59,49.765,49.45,49.7,508592,49.459830620373,49.6343712607957,49.3201981080348,49.5695418800673,509930.522681798,0.0,1.0
2024-10-04,49.38,49.455,49.26,49.42,432329,49.2503818518656,49.3251849834754,49.13069684129,49.2902768553909,433466.812180489,0.0,1.0
2024-10-07,48.15,48.61,48.15,48.61,930990,48.0236104934656,48.4824030340054,48.0236104934656,48.4824030340054,933440.19825622,0.0,1.0
2024-10-08,49.03,49.135,48.9,49.08,644017,48.9013005710201,49.0060249552738,48.7716418095632,48.9511693254266,645711.936927761,0.0,1.0
2024-10-09,49.25,49.34,49.06,49.12,404604,49.1207230904087,49.2104868483404,48.931221823664,48.9910643289518,405668.84496639,0.0,1.0
2024-10-10,49.07,49.16,49.01,49.14,599705,48.9411955745453,49.030959332477,48.8813530692575,49.0110118307144,601283.315712571,0.0,1.0
2024-10-11,49.27,49.27,49.045,49.12,777186,49.1406705921713,49.1406705921713,48.9162611973421,48.9910643289518,779231.41378743,0.0,1.0
2024-10-14,49.34,49.36,49.24,49.29,395033,49.2104868483404,49.230434350103,49.1107493395274,49.1606180939339,396072.655815583,0.0,1.0
2024-10-15,49.09,49.265,49.05,49.22,493580,48.9611430763079,49.1356837167307,48.9212480727827,49.0908018377648,494879.013797468,0.0,1.0
2024-10-16,49.15,49.18,49.04,49.11,346111,49.0209855815957,49.0509068342396,48.9112743219014,48.9810905780705,347021.901909428,0.0,1.0
2024-10-17,48.57,48.75,48.52,48.75,645929,48.4425080304802,48.6220355463437,48.3926392760737,48.6220355463437,647628.968967918,0.0,1.0
2024-10-18,48.71,48.88,48.6701,48.86,1331647,48.5821405428185,48.7516943078006,48.5423452768021,48.731746806038,1335151.65542841,0.0,1.0
2024-10-21,48.45,48.455,48.3301,48.41,618580,48.3228230199046,48.3278098953453,48.2032377468378,48.2829280163794,620207.991318202,0.0,1.0
2024-10-22,47.69,47.69,47.5,47.69,2072479,47.5648179529257,47.5648179529257,47.375316686181,47.5648179529257,2077933.39202554,0.0,1.0
2024-10-23,47.54,47.5454,47.31,47.39,4946433,47.4152116897062,47.4205975151821,47.1858154194363,47.2656054264867,4959451.12211851,0.0,1.0
2024-10-24,47.57,47.585,47.47,47.54,529886,47.4451329423501,47.4600935686721,47.3453954335371,47.4152116897062,531280.56466041,0.0,1.0
2024-10-25,46.82,46.995,46.78,46.96,1265449,46.6971016262525,46.8716422666753,46.6572066227273,46.8367341385907,1268779.43419708,0.0,1.0
2024-10-28,47.28,47.36,47.105,47.16,967095,47.1558941667924,47.2356841738428,46.9813535263696,47.0362091562168,969640.220123308,0.0,1.0
2024-10-29,47.47,47.55,47.4,47.5,2420941,47.3453954335371,47.4251854405875,47.275579177368,47.375316686181,2427312.48134417,0.0,1.0
2024-10-30,47.33,47.5,47.33,47.41,605898,47.2057629211989,47.375316686181,47.2057629211989,47.2855529282493,607492.614574858,0.0,1.0
2024-10-31,47.36,47.5,47.22,47.48,1133450,47.2356841738428,47.375316686181,47.0960516615046,47.3553691844184,1136433.036567,0.0,1.0
2024-11-01,47.38,47.62,47.32,47.6,518513,47.2556316756054,47.4950016967566,47.1957891703176,47.475054194994,519877.632969664,0.0,1.0
2024-11-04,46.82,47.07,46.82,47.03,799217,46.6971016262525,46.9464453982851,46.6971016262525,46.9065503947598,801320.395417504,0.0,1.0
2024-11-05,47.34,47.38,47.11,47.25,596832,47.2157366720802,47.2556316756054,46.9863404018103,47.1259729141485,598402.754493234,0.0,1.0
2024-11-06,47.82,47.89,47.625,47.89,1684659,47.6944767143826,47.7642929705518,47.4999885721973,47.7642929705518,1689092.71952881,0.0,1.0
2024-11-07,47.61,47.65,47.355,47.6,2121315,47.4850279458753,47.5249229494005,47.2306972984021,47.475054194994,2126897.91959516,0.0,1.0
2024-11-08,46.96,47.23,46.86,47.23,1238885,46.8367341385907,47.1060254123859,46.7369966297777,47.1060254123859,1242145.52252619,0.0,1.0
2024-11-11,46.97,47.06,46.93,46.97,1400082,46.846707889472,46.9364716474037,46.8068128859468,46.846707889472,1403766.76404147,0.0,1.0
2024-11-12,46.36,46.57,46.29,46.57,1243411,46.2383090857127,46.44775785422,46.1684928295435,46.44775785422,1246683.43414426,0.0,1.0
2024-11-13,45.76,45.84,45.67,45.76,1420358,45.6398840328346,45.719674039885,45.5501202749029,45.6398840328346,1424096.12682715,0.0,1.0
2024-11-14,45.8,45.89,45.67,45.67,1883160,45.6797790363598,45.7695427942915,45.5501202749029,45.5501202749029,1888116.13846355,0.0,1.0
2024-11-15,45.51,45.77,45.44,45.77,1733115,45.390540260802,45.6498577837159,45.3207240046329,45.6498577837159,1737676.24700677,0.0,1.0
2024-11-18,45.74,45.79,45.6201,45.68,1242384,45.619936531072,45.6698052854785,45.5003512580052,45.5600940257842,1245653.73126495,0.0,1.0
2024-11-19,46.06,46.19,45.72,45.74,3314317,45.9390965592736,46.0687553207305,45.5999890293094,45.619936531072,3323039.68631668,0.0,1.0
2024-11-20,46.16,46.23,46.08,46.23,1156071,46.0388340680866,46.1086503242557,45.9590440610362,46.1086503242557,1159113.57097097,0.0,1.0
2024-11-21,45.78,45.81,45.51,45.76,1087851,45.6598315345972,45.6897527872411,45.390540260802,45.6398840328346,1090714.02819926,0.0,1.0
2024-11-22,46.61,46.635,46.35,46.35,969831,46.4876528577452,46.5125872349484,46.2283353348314,46.2283353348314,972383.420783282,0.0,1.0
2024-11-25,47.29,47.39,47.09,47.09,1386524,47.1658679176737,47.2656054264867,46.9663929000477,46.9663929000477,1390173.08182366,0.0,1.0
2024-11-26,47.14,47.23,47.06,47.22,894736,47.0162616544542,47.1060254123859,46.9364716474037,47.0960516615046,897090.784247926,0.0,1.0
2024-11-27,47.33,47.44,47.16,47.36,907698,47.2057629211989,47.3154741808932,47.0362091562168,47.2356841738428,910086.897900916,0.0,1.0
2024-11-29,47.38,47.43,47.0,47.04,429875,47.2556316756054,47.3055004300119,46.8766291421159,46.9165241456411,431006.353693802,0.0,1.0
2024-12-02,47.26,47.3199,47.11,47.24,851794,47.1359466650298,47.1956894328088,46.9863404018103,47.1159991632672,854035.768626363,0.0,1.0
2024-12-03,47.58,47.58,47.425,47.5,1064922,47.4551066932314,47.4551066932314,47.3005135545712,47.375316686181,1067724.68319468,0.0,1.0
2024-12-04,47.66,47.691,47.59,47.66,463170,47.5348967002818,47.5658153280139,47.4650804441127,47.5348967002818,464388.980146225,0.0,1.0
2024-12-05,48.05,48.085,47.965,48.01,982919,47.9238729846526,47.9587811127371,47.8390961021615,47.8839779811274,985505.866045613,0.0,1.0
2024-12-06,47.99,48.18,47.97,48.18,492697,47.8640304793648,48.0535317461095,47.8440829776022,48.0535317461095,493993.689900262,0.0,1.0
2024-12-09,47.94,48.12,47.92,48.05,917139,47.8141617249583,47.9936892408217,47.7942142231957,47.9238729846526,919552.744915102,0.0,1.0
2024-12-10,47.87,47.94,47.8,47.91,937593,47.7443454687891,47.8141617249583,47.67452921262,47.7842404723144,940060.576164776,0.0,1.0
2024-12-11,48.01,48.11,47.95,48.11,1084152,47.8839779811274,47.9837154899404,47.8241354758396,47.9837154899404,1087005.29309646,0.0,1.0
2024-12-12,47.58,47.66,47.52,47.65,1650673,47.4551066932314,47.5348967002818,47.3952641879436,47.5249229494005,1655017.27448865,0.0,1.0
2024-12-13,47.7,47.86,47.69,47.84,2971198,47.574791703807,47.7343717179078,47.5648179529257,47.7144242161452,2979017.65881318,0.0,1.0
2024-12-16,47.7,47.74,47.645,47.7,833798,47.574791703807,47.6146867073322,47.5199360739599,47.574791703807,835992.40639066,0.0,1.0
2024-12-17,47.2,47.2865,47.155,47.27,956531,47.076104159742,47.1623771048652,47.0312222807761,47.1459204159111,959048.417575076,0.0,1.0
2024-12-18,46.23,47.0,46.13,46.94,2668541,46.1086503242557,46.8766291421159,46.0089128154427,46.8167866368281,2675564.12001724,0.0,1.0
2024-12-19,46.38,46.64,46.35,46.52,1950399,46.2582565874753,46.5175741103891,46.2283353348314,46.3978890998135,1955532.09941968,0.0,1.0
2024-12-20,46.12,46.33,45.86,45.96,1033056,45.9989390645614,46.2083878330688,45.7396215416476,45.8393590504606,1035774.81761327,0.0,1.0
2024-12-23,45.99,45.995,45.73,45.73,630424,45.8692803031045,45.8742671785452,45.6099627801907,45.6099627801907,632083.162596246,0.0,1.0
2024-12-24,46.02,46.05,45.83,45.84,277087,45.8992015557484,45.9291228083923,45.7097002890037,45.719674039885,277816.2431543,0.0,1.0
2024-12-26,45.82,45.84,45.7,45.84,685720,45.82,45.84,45.7,45.84,685720,0.12059,1.0
2024-12-27,45.64,45.645,45.5,45.57,774871,45.64,45.645,45.5,45.57,774871,0.0,1.0
2024-12-30,45.09,45.18,44.98,45.18,1442186,45.09,45.18,44.98,45.18,1442186,0.0,1.0
2024-12-31,45.27,45.38,45.205,45.26,686523,45.27,45.38,45.205,45.26,686523,0.0,1.0
2025-01-02,45.81,46.06,45.76,45.97,1332019,45.81,46.06,45.76,45.97,1332019,0.0,1.0
2025-01-03,45.84,45.97,45.765,45.91,613636,45.84,45.97,45.765,45.91,613636,0.0,1.0
2025-01-06,45.06,45.37,44.97,45.24,1097544,45.06,45.37,44.97,45.24,1097544,0.0,1.0
2025-01-07,45.08,45.4,45.06,45.33,1123950,45.08,45.4,45.06,45.33,1123950,0.0,1.0
2025-01-08,45.01,45.04,44.9,45.04,794587,45.01,45.04,44.9,45.04,794587,0.0,1.0
2025-01-10,43.89,44.23,43.82,44.14,2618279,43.89,44.23,43.82,44.14,2618279,0.0,1.0
2025-01-13,43.28,43.33,43.0,43.08,956290,43.28,43.33,43.0,43.08,956290,0.0,1.0
2025-01-14,43.71,43.7299,43.5,43.65,841172,43.71,43.7299,43.5,43.65,841172,0.0,1.0
2025-01-15,43.97,44.14,43.9618,44.06,765136,43.97,44.14,43.9618,44.06,765136,0.0,1.0
2025-01-16,43.91,44.11,43.89,44.11,1061011,43.91,44.11,43.89,44.11,1061011,0.0,1.0
2025-01-17,44.03,44.125,43.91,43.99,673208,44.03,44.125,43.91,43.99,673208,0.0,1.0
2025-01-21,43.85,43.88,43.71,43.76,1190074,43.85,43.88,43.71,43.76,1190074,0.0,1.0
2025-01-22,43.55,43.785,43.54,43.785,1326466,43.55,43.785,43.54,43.785,1326466,0.0,1.0
2025-01-23,43.95,44.016,43.83,43.91,634611,43.95,44.016,43.83,43.91,634611,0.0,1.0
2025-01-24,43.55,43.6285,43.49,43.58,749414,43.55,43.6285,43.49,43.58,749414,0.0,1.0
2025-01-27,42.98,43.01,42.7801,42.9,904153,42.98,43.01,42.7801,42.9,904153,0.0,1.0
2025-01-28,42.73,42.8,42.62,42.62,1101677,42.73,42.8,42.62,42.62,1101677,0.0,1.0
2025-01-29,43.14,43.21,43.07,43.07,943909,43.14,43.21,43.07,43.07,943909,0.0,1.0
2025-01-30,43.57,43.6199,43.47,43.47,983526,43.57,43.6199,43.47,43.47,983526,0.0,1.0
2025-01-31,43.61,43.93,43.59,43.93,1064871,43.61,43.93,43.59,43.93,1064871,0.0,1.0
2025-02-03,43.27,43.36,42.92,43.0,1089572,43.27,43.36,42.92,43.0,1089572,0.0,1.0
2025-02-04,43.79,43.79,43.556,43.59,1007018,43.79,43.79,43.556,43.59,1007018,0.0,1.0
2025-02-05,43.74,43.7799,43.6,43.74,860459,43.74,43.7799,43.6,43.74,860459,0.0,1.0
2025-02-06,43.42,43.4906,43.39,43.45,809757,43.42,43.4906,43.39,43.45,809757,0.0,1.0
2025-02-07,43.08,43.425,43.02,43.4,847788,43.08,43.425,43.02,43.4,847788,0.0,1.0
2025-02-10,43.13,43.13,42.95,42.97,882337,43.13,43.13,42.95,42.97,882337,0.0,1.0
2025-02-11,42.73,42.81,42.645,42.81,935189,42.73,42.81,42.645,42.81,935189,0.0,1.0
2025-02-12,42.34,42.5,42.185,42.3,1368725,42.34,42.5,42.185,42.3,1368725,0.0,1.0
2025-02-13,42.79,42.8,42.37,42.37,971494,42.79,42.8,42.37,42.37,971494,0.0,1.0
2025-02-14,41.98,42.16,41.92,42.05,697761,41.98,42.16,41.92,42.05,697761,0.0,1.0
2025-02-18,41.93,42.01,41.835,41.91,930961,41.93,42.01,41.835,41.91,930961,0.0,1.0
2025-02-19,42.1,42.13,41.97,41.97,580374,42.1,42.13,41.97,41.97,580374,0.0,1.0
2025-02-20,42.52,42.635,42.35,42.5,688470,42.52,42.635,42.35,42.5,688470,0.0,1.0
2025-02-21,41.88,42.28,41.795,42.26,1775049,41.88,42.28,41.795,42.26,1775049,0.0,1.0
2025-02-24,41.77,41.805,41.685,41.73,763917,41.77,41.805,41.685,41.73,763917,0.0,1.0
2025-02-25,41.62,41.66,41.44,41.53,866688,41.62,41.66,41.44,41.53,866688,0.0,1.0
2025-02-26,41.51,41.67,41.44,41.46,972911,41.51,41.67,41.44,41.46,972911,0.0,1.0
2025-02-27,40.88,41.1,40.86,41.02,1053849,40.88,41.1,40.86,41.02,1053849,0.0,1.0
2025-02-28,40.55,40.57,40.135,40.3,958676,40.55,40.57,40.135,40.3,958676,0.0,1.0
2025-03-03,40.08,40.6,40.005,40.34,1085784,40.08,40.6,40.005,40.34,1085784,0.0,1.0
2025-03-04,40.21,40.46,39.98,40.24,1305841,40.21,40.46,39.98,40.24,1305841,0.0,1.0
2025-03-05,41.3,41.42,41.01,41.01,1098245,41.3,41.42,41.01,41.01,1098245,0.0,1.0
2025-03-06,41.39,41.7,41.39,41.5,765656,41.39,41.7,41.39,41.5,765656,0.0,1.0
2025-03-07,41.67,41.69,41.305,41.58,928619,41.67,41.69,41.305,41.58,928619,0.0,1.0
2025-03-10,40.99,41.18,40.83,41.11,1390668,40.99,41.18,40.83,41.11,1390668,0.0,1.0
2025-03-11,41.24,41.365,41.06,41.23,877216,41.24,41.365,41.06,41.23,877216,0.0,1.0
2025-03-12,41.19,41.25,41.085,41.21,920131,41.19,41.25,41.085,41.21,920131,0.0,1.0
2025-03-13,41.08,41.145,40.99,41.0,645491,41.08,41.145,40.99,41.0,645491,0.0,1.0
2025-03-14,41.43,41.43,41.245,41.33,504729,41.43,41.43,41.245,41.33,504729,0.0,1.0
2025-03-17,41.83,41.85,41.5,41.54,1113968,41.83,41.85,41.5,41.54,1113968,0.0,1.0
2025-03-18,42.2,42.32,42.095,42.15,2084410,42.2,42.32,42.095,42.15,2084410,0.0,1.0
2025-03-19,42.85,42.95,42.5947,42.68,871206,42.85,42.95,42.5947,42.68,871206,0.0,1.0
2025-03-20,42.93,43.03,42.79,42.83,628755,42.93,43.03,42.79,42.83,628755,0.0,1.0
2025-03-21,43.6,43.695,43.49,43.59,865812,43.6,43.695,43.49,43.59,865812,0.0,1.0
2025-03-24,44.23,44.32,44.1787,44.21,1013103,44.23,44.32,44.1787,44.21,1013103,0.0,1.0
2025-03-25,44.21,44.21,43.98,44.02,1077142,44.21,44.21,43.98,44.02,1077142,0.0,1.0
2025-03-26,43.63,43.84,43.605,43.78,809820,43.63,43.84,43.605,43.78,809820,0.0,1.0
2025-03-27,43.95,44.01,43.8743,43.93,593820,43.95,44.01,43.8743,43.93,593820,0.0,1.0
2025-03-28,43.48,43.9232,43.48,43.92,642760,43.48,43.9232,43.48,43.92,642760,0.0,1.0
2025-03-31,43.71,43.76,43.32,43.38,726149,43.71,43.76,43.32,43.38,726149,0.0,1.0
2025-04-01,43.5,43.5767,43.29,43.37,737497,43.5,43.5767,43.29,43.37,737497,0.0,1.0
2025-04-02,43.91,43.9965,43.641,43.69,791383,43.91,43.9965,43.641,43.69,791383,0.0,1.0
2025-04-03,43.5,43.715,43.5,43.61,1243857,43.5,43.715,43.5,43.61,1243857,0.0,1.0
2025-04-04,41.47,42.17,41.265,42.17,2769512,41.47,42.17,41.265,42.17,2769512,0.0,1.0
2025-04-07,41.44,42.28,40.98,41.22,1790801,41.44,42.28,40.98,41.22,1790801,0.0,1.0
2025-04-08,41.3,42.44,41.0803,42.44,1579432,41.3,42.44,41.0803,42.44,1579432,0.0,1.0
2025-04-09,43.08,43.365,40.855,41.0,2544590,43.08,43.365,40.855,41.0,2544590,0.0,1.0
2025-04-10,42.52,42.6404,41.83,42.64,2075308,42.52,42.6404,41.83,42.64,2075308,0.0,1.0
2025-04-11,42.73,42.79,42.15,42.3,2049013,42.73,42.79,42.15,42.3,2049013,0.0,1.0
2025-04-14,43.1,43.29,42.95,43.2,971365,43.1,43.29,42.95,43.2,971365,0.0,1.0
2025-04-15,43.09,43.43,43.065,43.24,1582339,43.09,43.43,43.065,43.24,1582339,0.0,1.0
2025-04-16,43.07,43.555,42.99,43.46,1563076,43.07,43.555,42.99,43.46,1563076,0.0,1.0
2025-04-17,44.04,44.305,43.88,43.88,1411958,44.04,44.305,43.88,43.88,1411958,0.0,1.0
2025-04-21,44.91,44.98,44.67,44.95,4081070,44.91,44.98,44.67,44.95,4081070,0.0,1.0
2025-04-22,45.26,45.51,45.22,45.23,1613908,45.26,45.51,45.22,45.23,1613908,0.0,1.0
2025-04-23,44.94,45.33,44.935,45.26,1055685,44.94,45.33,44.935,45.26,1055685,0.0,1.0
2025-04-24,45.56,45.6,45.14,45.18,559745,45.56,45.6,45.14,45.18,559745,0.0,1.0
2025-04-25,44.83,44.835,44.56,44.64,975231,44.83,44.835,44.56,44.64,975231,0.0,1.0
2025-04-28,45.22,45.47,45.045,45.44,826031,45.22,45.47,45.045,45.44,826031,0.0,1.0
2025-04-29,45.34,45.385,45.125,45.19,1001073,45.34,45.385,45.125,45.19,1001073,0.0,1.0
2025-04-30,45.32,45.395,45.055,45.14,945113,45.32,45.395,45.055,45.14,945113,0.0,1.0
2025-05-01,45.3,45.46,45.27,45.45,376600,45.3,45.46,45.27,45.45,376600,0.0,1.0
2025-05-02,45.68,45.86,45.58,45.77,449593,45.68,45.86,45.58,45.77,449593,0.0,1.0
2025-05-05,45.94,46.06,45.91,45.98,476275,45.94,46.06,45.91,45.98,476275,0.0,1.0
2025-05-06,45.39,45.57,45.38,45.55,529669,45.39,45.57,45.38,45.55,529669,0.0,1.0
2025-05-07,44.97,45.3,44.97,45.18,988965,44.97,45.3,44.97,45.18,988965,0.0,1.0
2025-05-08,43.57,44.17,43.23,44.17,3393227,43.57,44.17,43.23,44.17,3393227,0.0,1.0
2025-05-09,44.26,44.63,44.125,44.49,1631552,44.26,44.63,44.125,44.49,1631552,0.0,1.0
2025-05-12,45.94,46.23,45.7918,46.23,836341,45.94,46.23,45.7918,46.23,836341,0.0,1.0
2025-05-13,45.9,46.025,45.585,45.61,1261211,45.9,46.025,45.585,45.61,1261211,0.0,1.0
2025-05-14,46.02,46.1,45.9,45.98,1097339,46.02,46.1,45.9,45.98,1097339,0.0,1.0
2025-05-15,46.6,46.63,46.39,46.4,1080091,46.6,46.63,46.39,46.4,1080091,0.0,1.0
2025-05-16,46.51,46.56,46.3354,46.43,810456,46.51,46.56,46.3354,46.43,810456,0.0,1.0
2025-05-19,46.75,46.75,46.48,46.48,1108862,46.75,46.75,46.48,46.48,1108862,0.0,1.0
2025-05-20,46.19,46.3,46.1,46.22,523635,46.19,46.3,46.1,46.22,523635,0.0,1.0
2025-05-21,46.02,46.33,46.01,46.19,1108884,46.02,46.33,46.01,46.19,1108884,0.0,1.0
2025-05-22,45.8,45.8454,45.675,45.83,1069604,45.8,45.8454,45.675,45.83,1069604,0.0,1.0
2025-05-23,46.4,46.48,46.0328,46.15,1148236,46.4,46.48,46.0328,46.15,1148236,0.0,1.0
2025-05-27,46.45,46.48,46.332,46.48,745900,46.45,46.48,46.332,46.48,745900,0.0,1.0
2025-05-28,46.28,46.28,46.125,46.22,1246705,46.28,46.28,46.125,46.22,1246705,0.0,1.0
2025-05-29,46.53,46.565,46.35,46.49,1311120,46.53,46.565,46.35,46.49,1311120,0.0,1.0
2025-05-30,46.26,46.325,46.045,46.29,823629,46.26,46.325,46.045,46.29,823629,0.0,1.0
2025-06-02,46.54,46.54,46.25,46.3,758227,46.54,46.54,46.25,46.3,758227,0.0,1.0
2025-06-03,46.05,46.1,45.95,46.05,516228,46.05,46.1,45.95,46.05,516228,0.0,1.0
2025-06-04,46.01,46.09,45.945,46.06,616592,46.01,46.09,45.945,46.06,616592,0.0,1.0
2025-06-05,46.14,46.27,46.105,46.26,654918,46.14,46.27,46.105,46.26,654918,0.0,1.0
2025-06-06,46.69,46.77,46.63,46.63,477168,46.69,46.77,46.63,46.63,477168,0.0,1.0
2025-06-09,47.02,47.085,46.8813,46.9,694179,47.02,47.085,46.8813,46.9,694179,0.0,1.0
2025-06-10,47.19,47.23,47.085,47.16,1326408,47.19,47.23,47.085,47.16,1326408,0.0,1.0
2025-06-11,47.31,47.4,47.24,47.35,844858,47.31,47.4,47.24,47.35,844858,0.0,1.0
2025-06-12,46.9,46.925,46.77,46.82,592256,46.9,46.925,46.77,46.82,592256,0.0,1.0
2025-06-13,46.27,46.405,46.13,46.13,971726,46.27,46.405,46.13,46.13,971726,0.0,1.0
2025-06-16,46.56,46.855,46.38,46.38,1069561,46.56,46.855,46.38,46.38,1069561,0.0,1.0
2025-06-17,45.95,46.23,45.8834,46.18,793025,45.95,46.23,45.8834,46.18,793025,0.0,1.0
2025-06-18,45.88,45.97,45.77,45.87,720257,45.88,45.97,45.77,45.87,720257,0.0,1.0
2025-06-20,45.88,46.11,45.85,46.09,964231,45.88,46.11,45.85,46.09,964231,0.0,1.0
2025-06-23,46.19,46.215,45.77,45.81,770851,46.19,46.215,45.77,45.81,770851,0.0,1.0
2025-06-24,46.6,46.67,46.34,46.41,689629,46.6,46.67,46.34,46.41,689629,0.0,1.0
2025-06-25,46.78,46.84,46.68,46.69,544676,46.78,46.84,46.68,46.69,544676,0.0,1.0
2025-06-26,47.32,47.43,47.22,47.23,533336,47.32,47.43,47.22,47.23,533336,0.0,1.0
2025-06-27,47.52,47.675,47.49,47.52,496630,47.52,47.675,47.49,47.52,496630,0.0,1.0
2025-06-30,47.47,47.47,47.28,47.42,615973,47.47,47.47,47.28,47.42,615973,0.0,1.0
2025-07-01,47.63,47.6467,47.44,47.46,459728,47.63,47.6467,47.44,47.46,459728,0.0,1.0
2025-07-02,47.45,47.45,47.22,47.31,866070,47.45,47.45,47.22,47.31,866070,0.0,1.0
2025-07-03,47.63,47.63,47.47,47.47,357119,47.63,47.63,47.47,47.47,357119,0.0,1.0
2025-07-07,47.19,47.375,47.12,47.31,526980,47.19,47.375,47.12,47.31,526980,0.0,1.0
2025-07-08,47.46,47.46,47.315,47.39,1203336,47.46,47.46,47.315,47.39,1203336,0.0,1.0
2025-07-09,47.38,47.39,47.23,47.36,434924,47.38,47.39,47.23,47.36,434924,0.0,1.0
2025-07-10,47.02,47.0798,46.94,47.04,508621,47.02,47.0798,46.94,47.04,508621,0.0,1.0
2025-07-11,46.74,46.81,46.695,46.75,665490,46.74,46.81,46.695,46.75,665490,0.0,1.0
2025-07-14,46.83,46.83,46.655,46.72,1274915,46.83,46.83,46.655,46.72,1274915,0.0,1.0
2025-07-15,46.7,47.0,46.7,47.0,2423214,46.7,47.0,46.7,47.0,2423214,0.0,1.0
2025-07-16,47.1,47.11,46.79,46.81,1540896,47.1,47.11,46.79,46.81,1540896,0.0,1.0
2025-07-17,46.89,46.94,46.67,46.71,883528,46.89,46.94,46.67,46.71,883528,0.0,1.0
2025-07-18,46.52,46.705,46.48,46.69,1009162,46.52,46.705,46.48,46.69,1009162,0.0,1.0
2025-07-21,46.67,46.82,46.56,46.6,789508,46.67,46.82,46.56,46.6,789508,0.0,1.0
2025-07-22,46.54,46.57,46.38,46.46,1163348,46.54,46.57,46.38,46.46,1163348,0.0,1.0
2025-07-23,46.65,46.72,46.55,46.6,602815,46.65,46.72,46.55,46.6,602815,0.0,1.0
2025-07-24,46.06,46.34,46.06,46.34,984811,46.06,46.34,46.06,46.34,984811,0.0,1.0
2025-07-25,45.83,45.845,45.58,45.72,906996,45.83,45.845,45.58,45.72,906996,0.0,1.0
2025-07-28,45.29,45.44,45.23,45.44,1193500,45.29,45.44,45.23,45.44,1193500,0.0,1.0
2025-07-29,45.49,45.59,45.38,45.525,981727,45.49,45.59,45.38,45.525,981727,0.0,1.0
2025-07-30,44.8,45.04,44.77,44.95,1192708,44.8,45.04,44.77,44.95,1192708,0.0,1.0
2025-07-31,44.75,44.942,44.67,44.89,830278,44.75,44.942,44.67,44.89,830278,0.0,1.0
2025-08-01,44.76,44.895,44.61,44.74,799803,44.76,44.895,44.61,44.74,799803,0.0,1.0
2025-08-04,44.51,44.91,44.39,44.89,1439145,44.51,44.91,44.39,44.89,1439145,0.0,1.0
2025-08-05,44.46,44.65,44.435,44.61,690521,44.46,44.65,44.435,44.61,690521,0.0,1.0
2025-08-06,44.3,44.51,44.11,44.5,947532,44.3,44.51,44.11,44.5,947532,0.0,1.0
2025-08-07,44.57,44.795,44.525,44.71,970437,44.57,44.795,44.525,44.71,970437,0.0,1.0
2025-08-08,44.26,44.29,44.2,44.29,852581,44.26,44.29,44.2,44.29,852581,0.0,1.0
2025-08-11,44.32,44.43,44.265,44.36,707788,44.32,44.43,44.265,44.36,707788,0.0,1.0
2025-08-12,44.57,44.6,44.35,44.39,635274,44.57,44.6,44.35,44.39,635274,0.0,1.0
2025-08-13,44.73,44.78,44.61,44.62,825815,44.73,44.78,44.61,44.62,825815,0.0,1.0
2025-08-14,44.37,44.39,44.1919,44.35,878121,44.37,44.39,44.1919,44.35,878121,0.0,1.0
2025-08-15,44.63,44.63,44.4,44.5,557294,44.63,44.63,44.4,44.5,557294,0.0,1.0
2025-08-18,45.19,45.22,45.02,45.02,742965,45.19,45.22,45.02,45.02,742965,0.0,1.0
2025-08-19,45.34,45.41,45.315,45.37,579906,45.34,45.41,45.315,45.37,579906,0.0,1.0
2025-08-20,45.52,45.6,45.45,45.55,343207,45.52,45.6,45.45,45.55,343207,0.0,1.0
2025-08-21,45.35,45.45,45.245,45.42,632830,45.35,45.45,45.245,45.42,632830,0.0,1.0
2025-08-22,45.39,45.39,45.05,45.12,545687,45.39,45.39,45.05,45.12,545687,0.0,1.0
2025-08-25,45.04,45.22,45.005,45.17,468806,45.04,45.22,45.005,45.17,468806,0.0,1.0
2025-08-26,44.43,44.62,44.3513,44.62,1062590,44.43,44.62,44.3513,44.62,1062590,0.0,1.0
2025-08-27,44.45,44.48,44.22,44.32,486073,44.45,44.48,44.22,44.32,486073,0.0,1.0
2025-08-28,44.34,44.36,44.21,44.28,793942,44.34,44.36,44.21,44.28,793942,0.0,1.0
2025-08-29,43.79,43.84,43.65,43.82,728553,43.79,43.84,43.65,43.82,728553,0.0,1.0
2025-09-02,44.22,44.26,44.0,44.03,603976,44.22,44.26,44.0,44.03,603976,0.0,1.0
2025-09-03,44.54,44.5631,44.432,44.55,736917,44.54,44.5631,44.432,44.55,736917,0.0,1.0
2025-09-04,44.47,44.47,44.3,44.41,697278,44.47,44.47,44.3,44.41,697278,0.0,1.0
2025-09-05,44.38,44.5765,44.31,44.5,2007281,44.38,44.5765,44.31,44.5,2007281,0.0,1.0
2025-09-08,44.75,44.75,44.552,44.61,700961,44.75,44.75,44.552,44.61,700961,0.0,1.0
2025-09-09,44.49,44.705,44.49,44.66,626251,44.49,44.705,44.49,44.66,626251,0.0,1.0
2025-09-10,44.97,45.04,44.82,44.83,625647,44.97,45.04,44.82,44.83,625647,0.0,1.0
2025-09-11,45.04,45.09,44.87,44.95,923295,45.04,45.09,44.87,44.95,923295,0.0,1.0
2025-09-12,44.91,45.09,44.91,45.05,312427,44.91,45.09,44.91,45.05,312427,0.0,1.0
2025-09-15,45.2,45.2,45.07,45.14,293965,45.2,45.2,45.07,45.14,293965,0.0,1.0
2025-09-16,45.59,45.59,45.42,45.515,465948,45.59,45.59,45.42,45.515,465948,0.0,1.0
2025-09-17,45.79,46.14,45.72,45.72,776266,45.79,46.14,45.72,45.72,776266,0.0,1.0
2025-09-18,45.5,45.63,45.4,45.63,782192,45.5,45.63,45.4,45.63,782192,0.0,1.0
2025-09-19,45.7,45.76,45.57,45.74,502134,45.7,45.76,45.57,45.74,502134,0.0,1.0
2025-09-22,45.36,45.426576,45.33,45.41,591122,45.36,45.426576,45.33,45.41,591122,0.0,1.0
2025-09-23,44.95,45.1217,44.95,45.08,570733,44.95,45.1217,44.95,45.08,570733,0.0,1.0
2025-09-24,44.7,44.82,44.66,44.79,571782,44.7,44.82,44.66,44.79,571782,0.0,1.0
2025-09-25,44.55,44.63,44.4547,44.48,348434,44.55,44.63,44.4547,44.48,348434,0.0,1.0
2025-09-26,44.29,44.31,44.125,44.21,909414,44.29,44.31,44.125,44.21,909414,0.0,1.0
2025-09-29,44.19,44.31,44.175,44.2,669654,44.19,44.31,44.175,44.2,669654,0.0,1.0
2025-09-30,44.2,44.21,44.085,44.15,797714,44.2,44.21,44.085,44.15,797714,0.0,1.0
2025-10-01,44.46,44.66,44.39,44.49,902865,44.46,44.66,44.39,44.49,902865,0.0,1.0
2025-10-02,44.37,44.51,44.225,44.51,1041459,44.37,44.51,44.225,44.51,1041459,0.0,1.0
2025-10-03,44.57,44.6359,44.5,44.5,828079,44.57,44.6359,44.5,44.5,828079,0.0,1.0
2025-10-06,44.7,44.795,44.69,44.69,615951,44.7,44.795,44.69,44.69,615951,0.0,1.0
2025-10-07,44.85,44.96,44.835,44.92,390582,44.85,44.96,44.835,44.92,390582,0.0,1.0
2025-10-08,44.64,44.67,44.55,44.65,507287,44.64,44.67,44.55,44.65,507287,0.0,1.0
2025-10-09,44.8,44.92,44.74,44.9,331187,44.8,44.92,44.74,44.9,331187,0.0,1.0
2025-10-10,44.83,45.33,44.805,45.24,1170168,44.83,45.33,44.805,45.24,1170168,0.0,1.0
2025-10-13,45.04,45.105,44.8901,45.0,531632,45.04,45.105,44.8901,45.0,531632,0.0,1.0
2025-10-14,44.84,44.92,44.62,44.76,578514,44.84,44.92,44.62,44.76,578514,0.0,1.0
2025-10-15,45.66,45.66,45.4,45.43,1052697,45.66,45.66,45.4,45.43,1052697,0.0,1.0
2025-10-16,45.8,46.02,45.72,45.86,1034075,45.8,46.02,45.72,45.86,1034075,0.0,1.0
2025-10-17,46.13,46.21,45.93,46.0,888429,46.13,46.21,45.93,46.0,888429,0.0,1.0
2025-10-20,46.48,46.49,46.24,46.27,590635,46.48,46.49,46.24,46.27,590635,0.0,1.0
2025-10-21,46.22,46.32,46.18,46.21,364651,46.22,46.32,46.18,46.21,364651,0.0,1.0
2025-10-22,46.96,47.2,46.83,47.03,1084231,46.96,47.2,46.83,47.03,1084231,0.0,1.0
2025-10-23,46.56,46.62,46.41,46.49,987149,46.56,46.62,46.41,46.49,987149,0.0,1.0
2025-10-24,46.35,46.5,46.34,46.5,765329,46.35,46.5,46.34,46.5,765329,0.0,1.0
2025-10-27,46.66,46.66,46.57,46.62,555436,46.66,46.66,46.57,46.62,555436,0.0,1.0
2025-10-28,46.47,46.57,46.39,46.49,785148,46.47,46.57,46.39,46.49,785148,0.0,1.0
2025-10-29,46.56,46.8,46.48,46.75,615755,46.56,46.8,46.48,46.75,615755,0.0,1.0
2025-10-30,46.35,46.49,46.205,46.27,1529523,46.35,46.49,46.205,46.27,1529523,0.0,1.0
2025-10-31,46.19,46.28,46.0456,46.28,503502,46.19,46.28,46.0456,46.28,503502,0.0,1.0
2025-11-03,46.38,46.395,46.24,46.39,354157,46.38,46.395,46.24,46.39,354157,0.0,1.0
2025-11-04,46.02,46.125,45.96,46.07,982370,46.02,46.125,45.96,46.07,982370,0.0,1.0
2025-11-05,46.31,46.33,46.07,46.07,582895,46.31,46.33,46.07,46.07,582895,0.0,1.0
2025-11-06,45.6,45.88,45.505,45.88,846534,45.6,45.88,45.505,45.88,846534,0.0,1.0
2025-11-07,45.79,45.79,45.54,45.77,533448,45.79,45.79,45.54,45.77,533448,0.0,1.0
2025-11-10,46.1,46.1,45.92,46.0,595716,46.1,46.1,45.92,46.0,595716,0.0,1.0
2025-11-11,46.67,46.71,46.39,46.39,589932,46.67,46.71,46.39,46.39,589932,0.0,1.0
2025-11-12,46.47,46.545,46.45,46.54,444067,46.47,46.545,46.45,46.54,444067,0.0,1.0
2025-11-13,46.08,46.38,46.05,46.36,627641,46.08,46.38,46.05,46.36,627641,0.0,1.0
2025-11-14,46.47,46.57,46.205,46.28,563751,46.47,46.57,46.205,46.28,563751,0.0,1.0
2025-11-17,46.46,46.675,46.42,46.6,586270,46.46,46.675,46.42,46.6,586270,0.0,1.0
2025-11-18,46.39,46.4926,46.2,46.3,379047,46.39,46.4926,46.2,46.3,379047,0.0,1.0
2025-11-19,46.61,46.745,46.52,46.52,463820,46.61,46.745,46.52,46.52,463820,0.0,1.0
2025-11-20,46.43,46.8299,46.3726,46.74,952652,46.43,46.8299,46.3726,46.74,952652,0.0,1.0
2025-11-21,45.91,46.02,45.66,45.82,992764,45.91,46.02,45.66,45.82,992764,0.0,1.0
2025-11-24,45.91,45.995,45.815,45.84,817560,45.91,45.995,45.815,45.84,817560,0.0,1.0
2025-11-25,46.04,46.065,45.765,45.83,814994,46.04,46.065,45.765,45.83,814994,0.0,1.0
2025-11-26,46.42,46.45,46.23,46.28,1298345,46.42,46.45,46.23,46.28,1298345,0.0,1.0