date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-10-14,26.0,26.0,26.0,26.0,500,8.4314539778205,8.4314539778205,8.4314539778205,8.4314539778205,1541.84557422686,0.0,1.0
2005-10-17,23.2,25.0,23.2,25.0,264000,7.52345124174752,8.10716728636586,7.52345124174752,8.10716728636586,814094.463191783,0.0,1.0
2005-10-18,21.9,23.3,21.2,23.3,1372600,7.1018785428565,7.55587991089299,6.87487785883825,7.55587991089299,4232674.47036758,0.0,1.0
2005-10-19,22.4,22.75,20.75,21.5,1415900,7.26402188858381,7.37752223059294,6.72894884768367,6.97216386627464,4366198.29709563,0.0,1.0
2005-10-20,22.0,22.7,21.56,22.15,708000,7.13430721200196,7.3613078960202,6.99162106776192,7.18295021572016,2183253.33310524,0.0,1.0
2005-10-21,21.99,22.4,21.35,21.35,382300,7.13106434508741,7.26402188858381,6.92352086255645,6.92352086255645,1178895.12605386,0.0,1.0
2005-10-24,22.39,22.43,21.85,21.99,767700,7.26077902166927,7.27375048932745,7.08566420828377,7.13106434508741,2367349.69466792,0.0,1.0
2005-10-25,22.11,22.42,21.25,21.25,1313400,7.16997874806197,7.27050762241291,6.89109219341099,6.89109219341099,4050119.95437912,0.0,1.0
2005-10-26,21.25,23.0,20.7,22.05,1272100,6.89109219341099,7.4585939034566,6.71273451311094,7.15052154657469,3922763.50994798,0.0,1.0
2005-10-27,20.3,21.31,20.02,21.2,457200,6.58301983652908,6.91054939489826,6.49221956292178,6.87487785883825,1409863.59307304,0.0,1.0
2005-10-28,21.2,21.92,19.5,20.5,837300,6.87487785883825,7.10836427668559,6.32359048336537,6.64787717482001,2581974.5986003,0.0,1.0
2005-10-31,21.75,23.25,20.85,20.85,925000,7.0532355391383,7.53966557632025,6.76137751682913,6.76137751682913,2852414.31231969,0.0,1.0
2005-11-01,22.15,22.64,21.75,21.75,672100,7.18295021572016,7.34185069453293,7.0532355391383,7.0532355391383,2072548.82087575,0.0,1.0
2005-11-02,22.83,23.34,21.75,21.75,471900,7.40346516590931,7.56885137855117,7.0532355391383,7.0532355391383,1455193.85295531,0.0,1.0
2005-11-03,23.0,23.07,22.35,23.0,324400,7.4585939034566,7.48129397185842,7.24780755401108,7.4585939034566,1000349.40855839,0.0,1.0
2005-11-04,22.62,23.0,22.2,23.0,116200,7.33536496070383,7.4585939034566,7.19916455029289,7.4585939034566,358324.911450323,0.0,1.0
2005-11-07,22.61,22.73,22.0,22.45,416500,7.33212209378929,7.37103649676384,7.13430721200196,7.28023622315655,1284357.36333097,0.0,1.0
2005-11-08,21.99,22.25,21.9,22.2,691100,7.13106434508741,7.21537888486562,7.1018785428565,7.19916455029289,2131138.95269637,0.0,1.0
2005-11-09,21.54,22.0,21.2,21.85,677800,6.98513533393283,7.13430721200196,6.87487785883825,7.08566420828377,2090125.86042193,0.0,1.0
2005-11-10,21.92,21.97,21.35,21.53,464900,7.10836427668559,7.12457861125832,6.92352086255645,6.98189246701828,1433608.01491614,0.0,1.0
2005-11-11,21.75,21.91,21.52,21.82,200600,7.0532355391383,7.10512140977104,6.97864960010374,7.07593560754013,618588.444379817,0.0,1.0
2005-11-14,21.8,22.0,21.65,21.65,210700,7.06944987371103,7.13430721200196,7.02080686999284,7.02080686999284,649733.7249792,0.0,1.0
2005-11-15,21.4,21.71,20.97,21.7,434500,6.93973519712918,7.04026407148012,6.80029191980369,7.03702120456557,1339863.80400314,0.0,1.0
2005-11-16,21.0,21.5,20.9,21.25,189900,6.81002052054733,6.97216386627464,6.77759185140186,6.89109219341099,585592.949091361,0.0,1.0
2005-11-17,21.02,21.37,20.87,21.0,613500,6.81650625437642,6.93000659638554,6.76786325065822,6.81002052054733,1891844.51957636,0.0,1.0
2005-11-18,21.75,21.79,21.05,21.05,538000,7.0532355391383,7.06620700679649,6.82623485512006,6.82623485512006,1659025.8378681,0.0,1.0
2005-11-21,21.99,22.14,21.75,21.85,1475000,7.13106434508741,7.17970734880561,7.0532355391383,7.08566420828377,4548444.44396924,0.0,1.0
2005-11-22,22.3,22.53,21.83,22.0,439700,7.23159321943835,7.30617915847292,7.07917847445467,7.13430721200196,1355898.9979751,0.0,1.0
2005-11-23,22.24,22.6,22.08,22.25,357400,7.21213601795107,7.32887922687474,7.16025014731833,7.21537888486562,1102111.21645736,0.0,1.0
2005-11-25,21.92,22.19,21.82,22.1,98600,7.10836427668559,7.19592168337834,7.07593560754013,7.16673588114743,304051.947237537,0.0,1.0
2005-11-28,22.05,22.25,21.68,21.97,617000,7.15052154657469,7.21537888486562,7.03053547073648,7.12457861125832,1902637.43859595,0.0,1.0
2005-11-29,22.48,22.8,21.85,21.85,426000,7.37103649676384,7.47596228319465,7.1644638547282,7.1644638547282,1299203.98633278,0.25,1.0
2005-11-30,22.8,22.9,22.3,22.33,518700,7.47596228319465,7.50875159145427,7.31201574189652,7.3218525343744,1581918.09321787,0.0,1.0
2005-12-01,23.23,23.33,22.67,22.67,362400,7.61695630871104,7.64974561697066,7.43333618245713,7.43333618245713,1105238.3207676,0.0,1.0
2005-12-02,23.2,23.2,22.74,23.18,318600,7.60711951623315,7.60711951623315,7.45628869823887,7.60056165458122,971658.192595361,0.0,1.0
2005-12-05,23.12,23.22,23.0,23.2,237400,7.58088806962545,7.61367737788507,7.5415408997139,7.60711951623315,724016.493792024,0.0,1.0
2005-12-06,23.08,23.24,23.0,23.12,283100,7.5677723463216,7.620235239537,7.5415408997139,7.58088806962545,863391.193734296,0.0,1.0
2005-12-07,23.09,23.19,23.0,23.05,404900,7.57105127714756,7.60384058540719,7.5415408997139,7.55793555384371,1234853.7419393,0.0,1.0
2005-12-08,23.24,23.24,22.95,22.95,189200,7.620235239537,7.620235239537,7.52514624558408,7.52514624558408,577017.357310239,0.0,1.0
2005-12-09,23.31,23.5,22.99,23.2,457000,7.64318775531874,7.70548744101203,7.53826196888793,7.60711951623315,1393746.99942272,0.0,1.0
2005-12-12,23.12,23.41,23.01,23.25,125900,7.58088806962545,7.67597706357836,7.54481983053986,7.62351417036296,383966.624129805,0.0,1.0
2005-12-13,22.62,22.9,22.32,22.9,365200,7.41694152832732,7.50875159145427,7.31857360354844,7.50875159145427,1113777.68969186,0.0,1.0
2005-12-14,23.15,23.19,22.45,22.65,272000,7.59072486210334,7.60384058540719,7.36119970428596,7.42677832080521,829538.695498864,0.0,1.0
2005-12-15,23.55,24.15,22.65,23.3,750000,7.72188209514184,7.91861794469959,7.42677832080521,7.63990882449277,2287330.96185349,0.0,1.0
2005-12-16,24.16,24.5,23.56,23.56,1554500,7.92189687552555,8.03338052360828,7.7251610259678,7.7251610259678,4740874.64026833,0.0,1.0
2005-12-19,24.3,24.42,24.12,24.16,1895000,7.96780190708903,8.00714907700058,7.9087811522217,7.92189687552555,5779322.89694981,0.0,1.0
2005-12-20,23.95,24.28,23.66,24.28,549300,7.85303932818034,7.96124404543711,7.75795033422743,7.96124404543711,1675241.19646149,0.0,1.0
2005-12-21,23.84,23.91,23.48,23.75,136400,7.81697108909475,7.83992360487649,7.6989295793601,7.78746071166109,415989.257595754,0.0,1.0
2005-12-22,23.55,23.85,23.36,23.8,253000,7.72188209514184,7.82025001992072,7.65958240944855,7.8038553657909,771592.977798576,0.0,1.0
2005-12-23,23.9,23.9,23.48,23.5,139400,7.83664467405053,7.83664467405053,7.6989295793601,7.70548744101203,425138.581443168,0.0,1.0
2005-12-27,24.2,24.55,24.0,24.0,256000,7.93501259882941,8.04977517773809,7.86943398231015,7.86943398231015,780742.30164599,0.0,1.0
2005-12-28,23.87,24.2,23.45,24.2,244300,7.82680788157264,7.93501259882941,7.68909278688221,7.93501259882941,745059.938641076,0.0,1.0
2005-12-29,24.05,24.08,23.7,23.8,400600,7.88582863643997,7.89566542891785,7.77106605753128,7.8038553657909,1221739.71109134,0.0,1.0
2005-12-30,24.35,24.39,23.94,24.0,261800,7.98419656121884,7.99731228452269,7.84976039735438,7.86943398231015,798430.994417657,0.0,1.0
2006-01-03,24.3,24.48,23.85,24.35,156500,7.96780190708903,8.02682266195636,7.82025001992072,7.98419656121884,477289.727373428,0.0,1.0
2006-01-04,24.37,24.4,24.14,24.25,368200,7.99075442287077,8.00059121534866,7.91533901387363,7.95140725295922,1122927.01353927,0.0,1.0
2006-01-05,23.79,24.5,23.79,24.4,268500,7.80057643496494,8.03338052360828,7.80057643496494,8.00059121534866,818864.484343548,0.0,1.0
2006-01-06,23.79,24.3,23.18,23.79,384400,7.80057643496494,7.96780190708903,7.60056165458122,7.80057643496494,1172333.36231531,0.0,1.0
2006-01-09,23.62,23.85,23.35,23.54,371500,7.74483461092358,7.82025001992072,7.65630347862259,7.71860316431588,1132991.26977143,0.0,1.0
2006-01-10,24.24,24.38,23.49,23.5,377000,7.94812832213325,7.99403335369673,7.70220851018606,7.70548744101203,1149765.03015835,0.0,1.0
2006-01-11,24.67,24.7,24.2,24.2,368300,8.08912234764965,8.09895914012753,7.93501259882941,7.93501259882941,1123231.99100085,0.0,1.0
2006-01-12,25.0,25.17,24.67,24.67,171500,8.19732706490641,8.25306888894777,8.08912234764965,8.08912234764965,523036.346610497,0.0,1.0
2006-01-13,24.85,25.03,24.62,25.0,198700,8.14814310251697,8.2071638573843,8.07272769351983,8.19732706490641,605990.216160384,0.0,1.0
2006-01-17,24.76,25.25,24.7,25.05,121600,8.11863272508331,8.27930033555547,8.09895914012753,8.21372171903622,370852.593281845,0.0,1.0
2006-01-18,25.15,25.15,24.68,24.68,323600,8.24651102729585,8.24651102729585,8.09240127847561,8.09240127847561,986907.065674384,0.0,1.0
2006-01-19,25.6,25.62,25.2,25.2,259100,8.39406291446416,8.40062077611609,8.26290568142566,8.26290568142566,790196.602954985,0.0,1.0
2006-01-20,25.15,25.73,25.0,25.4,353500,8.24651102729585,8.43668901520168,8.19732706490641,8.32848429794491,1078095.32668694,0.0,1.0
2006-01-23,24.66,25.33,24.6,24.95,286900,8.08584341682368,8.30553178216317,8.06616983186791,8.1809324107766,874980.337274354,0.0,1.0
2006-01-24,24.47,24.9,24.41,24.7,266800,8.02354373113039,8.16453775664678,8.00387014617462,8.09895914012753,813679.867496681,0.0,1.0
2006-01-25,24.37,24.53,24.3,24.47,171800,7.99075442287077,8.04321731608617,7.96780190708903,8.02354373113039,523951.278995239,0.0,1.0
2006-01-26,24.22,24.38,24.22,24.37,215400,7.94157046048133,7.99403335369673,7.94157046048133,7.99075442287077,656921.452244321,0.0,1.0
2006-01-27,24.49,24.5,24.08,24.15,215800,8.03010159278232,8.03338052360828,7.89566542891785,7.91861794469959,658141.362090643,0.0,1.0
2006-01-30,24.45,24.49,24.25,24.49,246100,8.01698586947847,8.03010159278232,7.95140725295922,8.03010159278232,750549.532949524,0.0,1.0
2006-01-31,24.38,24.44,24.25,24.38,216800,7.99403335369673,8.01370693865251,7.95140725295922,7.99403335369673,661191.136706448,0.0,1.0
2006-02-01,24.21,24.54,24.13,24.38,324200,7.93829152965537,8.04649624691213,7.91206008304767,7.99403335369673,988736.930443867,0.0,1.0
2006-02-02,24.26,24.39,24.18,24.19,90200,7.95468618378518,7.99731228452269,7.92845473717748,7.93173366800344,275089.670345579,0.0,1.0
2006-02-03,24.94,25.18,24.18,24.2,338300,8.17765347995064,8.25634781977374,7.92845473717748,7.93501259882941,1031738.75252671,0.0,1.0
2006-02-06,24.43,24.94,24.04,24.94,220700,8.01042800782654,8.17765347995064,7.882549705614,8.17765347995064,673085.257708086,0.0,1.0
2006-02-07,24.47,24.65,24.3,24.5,87400,8.02354373113039,8.08256448599772,7.96780190708903,8.03338052360828,266550.301421326,0.0,1.0
2006-02-08,23.58,24.45,23.58,24.45,329900,7.73171888761973,8.01698586947847,7.73171888761973,8.01698586947847,1006120.64575395,0.0,1.0
2006-02-09,23.55,23.65,23.05,23.6,550400,7.72188209514184,7.75467140340146,7.55793555384371,7.73827674927165,1678595.94853888,0.0,1.0
2006-02-10,23.56,23.65,23.4,23.55,180000,7.7251610259678,7.75467140340146,7.6726981327524,7.72188209514184,548959.430844837,0.0,1.0
2006-02-13,23.37,23.75,23.3,23.65,249000,7.66286134027451,7.78746071166109,7.63990882449277,7.75467140340146,759393.879335358,0.0,1.0
2006-02-14,23.18,23.46,23.18,23.36,369700,7.60056165458122,7.69237171770818,7.60056165458122,7.65958240944855,1127501.67546298,0.0,1.0
2006-02-15,23.7,23.8,23.15,23.27,406900,7.77106605753128,7.8038553657909,7.59072486210334,7.63007203201489,1240953.29117091,0.0,1.0
2006-02-16,23.2,23.7,23.2,23.69,181200,7.60711951623315,7.77106605753128,7.60711951623315,7.76778712670531,552619.160383802,0.0,1.0
2006-02-17,23.71,23.89,23.19,23.19,753200,7.77434498835724,7.83336574322457,7.60384058540719,7.60384058540719,2297090.24062406,0.0,1.0
2006-02-21,24.02,24.2,23.85,24.15,187900,7.87599184396208,7.93501259882941,7.82025001992072,7.91861794469959,573052.650309694,0.0,1.0
2006-02-22,24.56,24.6,24.0,24.0,365000,8.05305410856406,8.06616983186791,7.86943398231015,7.86943398231015,1113167.7347687,0.0,1.0
2006-02-23,24.64,24.7,24.55,24.55,222600,8.07928555517176,8.09895914012753,8.04977517773809,8.04977517773809,678879.829478115,0.0,1.0
2006-02-24,24.6,24.74,24.46,24.49,292700,8.06616983186791,8.11207486343138,8.02026480030443,8.03010159278232,892669.030046021,0.0,1.0
2006-02-27,24.51,24.64,24.4,24.59,240400,8.03665945443425,8.07928555517176,8.00059121534866,8.06289090104194,733165.817639437,0.0,1.0
2006-02-28,23.7,24.49,23.67,24.48,172300,7.77106605753128,8.03010159278232,7.76122926505339,8.02682266195636,525476.166303141,0.0,1.0
2006-03-01,23.51,24.5,23.11,23.75,537100,7.70876637183799,8.03338052360828,7.57760913879949,7.78746071166109,1638033.94614868,0.0,1.0
2006-03-02,23.04,23.23,22.86,23.05,661300,7.55465662301775,7.61695630871104,7.49563586815042,7.55793555384371,2016815.95343161,0.0,1.0
2006-03-03,22.91,23.13,22.79,23.05,302300,7.51203052228023,7.58416700045141,7.47268335236868,7.55793555384371,921946.866357746,0.0,1.0
2006-03-06,22.91,23.52,22.9,23.45,544900,7.51203052228023,7.71204530266395,7.50875159145427,7.68909278688221,1661822.18815195,0.0,1.0
2006-03-07,22.51,22.76,22.25,22.76,510400,7.38087328924173,7.4628465598908,7.2956210877667,7.4628465598908,1556604.96390669,0.0,1.0
2006-03-08,22.27,22.53,22.26,22.36,264700,7.30217894941863,7.38743115089366,7.29890001859267,7.33168932685229,807275.340803491,0.0,1.0
2006-03-09,22.14,22.42,22.13,22.27,250600,7.25955284868112,7.35136291180807,7.25627391785515,7.30217894941863,764273.518720645,0.0,1.0
2006-03-10,22.0,22.32,21.75,22.3,773300,7.21364781711764,7.31857360354844,7.13167454646858,7.31201574189652,2358390.71040174,0.0,1.0
2006-03-13,21.79,22.38,21.72,21.87,1199000,7.23987926372534,7.4359108729772,7.21662127618698,7.26645982091203,3608652.72034337,0.29,1.0
2006-03-14,22.22,22.4,21.76,21.76,316900,7.38274975860381,7.44255601227387,7.22991155478033,7.22991155478033,953779.855777159,0.0,1.0
2006-03-15,22.5,22.78,21.8,22.25,626200,7.47578170875724,7.56881365891066,7.24320183337368,7.39271746754882,1884685.84944038,0.0,1.0
2006-03-16,22.5,22.82,22.49,22.55,296800,7.47578170875724,7.58210393750401,7.4724591391089,7.49239455699892,893284.509923195,0.0,1.0
2006-03-17,22.53,22.81,22.49,22.75,321600,7.48574941770225,7.57878136785567,7.4724591391089,7.55884594996565,967925.533663408,0.0,1.0
2006-03-20,22.3,22.8,22.2,22.75,154600,7.40933031579051,7.57545879820733,7.37610461930714,7.55884594996565,465302.510896651,0.0,1.0
2006-03-21,22.83,23.05,22.42,22.43,572200,7.58542650715234,7.65852303941575,7.44920115157054,7.45252372121888,1722161.03968347,0.0,1.0
2006-03-22,22.62,23.0,22.35,22.78,212900,7.51565254453728,7.64191019117406,7.42594316403219,7.56881365891066,640769.111060136,0.0,1.0
2006-03-23,22.35,22.84,22.35,22.59,112000,7.42594316403219,7.58874907680068,7.42594316403219,7.50568483559227,337088.49431064,0.0,1.0
2006-03-24,21.94,22.33,21.85,22.33,173000,7.28971780845039,7.41929802473551,7.25981468161536,7.41929802473551,520681.334961971,0.0,1.0
2006-03-27,22.51,22.58,21.78,21.9,331100,7.47910427840557,7.50236226594393,7.236556694077,7.27642752985704,996517.86130583,0.0,1.0
2006-03-28,22.54,22.67,22.43,22.51,777000,7.48907198735058,7.53226539277896,7.45252372121888,7.47910427840557,2338551.42928007,0.0,1.0
2006-03-29,22.65,22.65,22.35,22.65,400900,7.52562025348228,7.52562025348228,7.42594316403219,7.52562025348228,1206596.22651014,0.0,1.0
2006-03-30,22.6,22.68,22.26,22.55,585000,7.5090074052406,7.53558796242729,7.39604003719716,7.49239455699892,1760685.43903325,0.0,1.0
2006-03-31,22.77,22.77,22.5,22.61,263000,7.56549108926232,7.56549108926232,7.47578170875724,7.51232997488894,791556.017890164,0.0,1.0
2006-04-03,23.28,23.41,22.83,22.83,678800,7.73494214132749,7.77813554675586,7.58542650715234,7.58542650715234,2042997.05301841,0.0,1.0
2006-04-04,23.21,23.66,23.2,23.28,571400,7.71168415378913,7.86119978796428,7.70836158414079,7.73494214132749,1719753.2647241,0.0,1.0
2006-04-05,23.41,23.79,23.3,23.4,727800,7.77813554675586,7.90439319339265,7.74158728062416,7.77481297710752,2190473.26927932,0.0,1.0
2006-04-06,23.6,23.73,23.3,23.4,330300,7.84126437007426,7.88445777550263,7.74158728062416,7.77481297710752,994110.086346467,0.0,1.0
2006-04-07,23.55,23.8,23.41,23.8,94000,7.82465152183257,7.90771576304099,7.77813554675586,7.90771576304099,282913.557725002,0.0,1.0
2006-04-10,23.62,23.82,23.46,23.65,230300,7.84790950937093,7.91436090233766,7.79474839499755,7.85787721831594,693138.216426253,0.0,1.0
2006-04-11,23.62,23.88,23.61,23.62,519500,7.84790950937093,7.93429632022768,7.84458693972259,7.84790950937093,1563548.86423551,0.0,1.0
2006-04-12,23.75,23.81,23.59,23.76,430600,7.8911029147993,7.91103833268932,7.83794180042592,7.89442548444764,1295984.87187644,0.0,1.0
2006-04-13,23.6,23.83,23.52,23.7,396900,7.84126437007426,7.917683471986,7.81468381288756,7.87449006655762,1194557.35171333,0.0,1.0
2006-04-17,23.6,23.84,23.51,23.52,283000,7.84126437007426,7.92100604163433,7.81136124323923,7.81468381288756,851750.391874206,0.0,1.0
2006-04-18,23.64,23.83,23.5,23.52,551300,7.8545546486676,7.917683471986,7.80803867359089,7.81468381288756,1659257.91887014,0.0,1.0
2006-04-19,23.51,23.7,23.34,23.52,226400,7.81136124323923,7.87449006655762,7.75487755921751,7.81468381288756,681400.313499365,0.0,1.0
2006-04-20,22.61,23.45,22.4,23.37,411100,7.51232997488894,7.79142582534921,7.44255601227387,7.76484526816252,1237295.357242,0.0,1.0
2006-04-21,22.29,22.61,22.1,22.45,273800,7.40600774614217,7.51232997488894,7.34287892282377,7.45916886051555,824060.979841546,0.0,1.0
2006-04-24,21.76,22.25,21.71,22.19,431800,7.22991155478033,7.39271746754882,7.21329870653865,7.3727820496588,1299596.53431549,0.0,1.0
2006-04-25,21.67,22.0,21.52,21.75,435100,7.2000084279453,7.30965322634041,7.15016988322025,7.226588985132,1309528.60602285,0.0,1.0
2006-04-26,22.1,22.18,21.26,21.61,532700,7.34287892282377,7.36945948001047,7.0637830723635,7.18007301005528,1603277.15106498,0.0,1.0
2006-04-27,23.25,23.3,21.62,22.1,9407700,7.72497443238248,7.74158728062416,7.18339557970362,7.34287892282377,28314530.606484,0.0,1.0
2006-04-28,21.66,23.17,21.32,23.05,3370100,7.19668585829697,7.69839387519579,7.08371849025352,7.65852303941575,10143052.9881811,0.0,1.0
2006-05-01,22.98,23.37,21.75,21.75,2058700,7.63526505187739,7.76484526816252,7.226588985132,7.226588985132,6196107.88604745,0.0,1.0
2006-05-02,22.5,23.0,22.45,22.98,1279800,7.47578170875724,7.64191019117406,7.45916886051555,7.63526505187739,3851837.9912389,0.0,1.0
2006-05-03,22.08,22.55,21.74,22.55,1500200,7.3362337835271,7.49239455699892,7.22326641548366,7.49239455699892,4515179.99254305,0.0,1.0
2006-05-04,21.93,22.08,21.76,22.07,827500,7.28639523880205,7.3362337835271,7.22991155478033,7.33291121387876,2490542.22358977,0.0,1.0
2006-05-05,22.08,22.13,21.8,21.95,1081900,7.3362337835271,7.35284663176878,7.24320183337368,7.29304037809873,3256214.6606668,0.0,1.0
2006-05-08,22.05,22.1,21.85,22.08,363300,7.32626607458209,7.34287892282377,7.25981468161536,7.3362337835271,1093430.80342014,0.0,1.0
2006-05-09,21.88,22.06,21.53,21.95,418800,7.26978239056037,7.32958864423043,7.15349245286859,7.29304037809873,1260470.19122586,0.0,1.0
2006-05-10,21.7,22.09,21.68,21.83,710000,7.20997613689031,7.33955635317544,7.20333099759364,7.25316954231869,2136900.27643352,0.0,1.0
2006-05-11,21.6,21.99,21.38,21.65,746300,7.17675044040695,7.30633065669207,7.10365390814354,7.19336328864863,2246153.06521456,0.0,1.0
2006-05-12,21.3,21.79,21.0,21.55,599600,7.07707335095685,7.23987926372534,6.97739626150675,7.16013759216526,1804627.3320416,0.0,1.0
2006-05-15,21.21,21.31,20.9,21.29,611200,7.04717022412182,7.08039592060519,6.94417056502339,7.07375078130851,1839540.06895235,0.0,1.0
2006-05-16,22.11,22.16,20.98,21.05,720400,7.34620149247211,7.36281434071379,6.97075112221008,6.99400910974844,2168201.35090522,0.0,1.0
2006-05-17,21.51,21.95,21.42,21.95,963400,7.14684731357192,7.29304037809873,7.11694418673689,7.29304037809873,2899562.99481134,0.0,1.0
2006-05-18,21.92,21.97,21.38,21.45,346700,7.28307266915372,7.2996855173954,7.10365390814354,7.1269118956819,1043469.47301338,0.0,1.0
2006-05-19,21.48,22.01,21.31,22.01,284300,7.13687960462691,7.31297579598875,7.08039592060519,7.31297579598875,855663.026183169,0.0,1.0
2006-05-22,20.91,21.5,20.83,21.5,281100,6.94749313467173,7.14352474392358,6.92091257748503,7.14352474392358,846031.926345722,0.0,1.0
2006-05-23,22.18,23.22,20.99,21.01,1356600,7.36945948001047,7.71500672343747,6.97407369185842,6.98071883115509,4082984.38733763,0.0,1.0
2006-05-24,21.66,22.19,21.31,22.19,1103300,7.19668585829697,7.3727820496588,7.08039592060519,7.3727820496588,3320622.64082972,0.0,1.0
2006-05-25,21.43,21.8,21.32,21.67,831900,7.12026675638522,7.24320183337368,7.08371849025352,7.2000084279453,2503784.98586626,0.0,1.0
2006-05-26,21.65,22.0,21.43,21.43,456400,7.19336328864863,7.30965322634041,7.12026675638522,7.12026675638522,1373635.61431586,0.0,1.0
2006-05-30,20.93,21.5,20.9,21.45,1292000,6.9541382739684,7.14352474392358,6.94417056502339,7.1269118956819,3888556.55936917,0.0,1.0
2006-05-31,21.84,21.84,21.01,21.01,299700,7.25649211196702,7.25649211196702,6.98071883115509,6.98071883115509,902012.694150883,0.0,1.0
2006-06-01,21.73,22.24,21.33,21.84,281500,7.21994384583532,7.38939489790048,7.08704105990186,7.25649211196702,847235.813825403,0.0,1.0
2006-06-02,21.46,22.15,21.25,21.63,320300,7.13023446533024,7.35949177106546,7.06046050271517,7.18671814935196,964012.899354446,0.0,1.0
2006-06-05,21.25,21.78,21.17,21.6,560100,7.06046050271517,7.236556694077,7.03387994552848,7.17675044040695,1685743.44342312,0.0,1.0
2006-06-06,20.95,21.4,20.54,21.3,735800,6.96078341326507,7.11029904744021,6.82455805768327,7.07707335095685,2214551.01887294,0.0,1.0
2006-06-07,20.7,21.29,20.65,20.94,497200,6.87771917205666,7.07375078130851,6.86110632381497,6.95746084361673,1496432.1372433,0.0,1.0
2006-06-08,20.6,20.87,20.26,20.73,441400,6.84449347557329,6.93420285607838,6.73152610752985,6.88768688100167,1328489.83382783,0.0,1.0
2006-06-09,20.61,20.83,20.44,20.51,384100,6.84781604522163,6.92091257748503,6.79133236119991,6.81459034873826,1156032.95236354,0.0,1.0
2006-06-12,19.84,20.6,19.79,20.6,407600,6.59197818229971,6.84449347557329,6.57536533405803,6.84449347557329,1226761.34179479,0.0,1.0
2006-06-13,19.58,20.16,19.32,19.77,1805400,6.60194589124472,6.79750915053593,6.51427960259694,6.66600971756426,5354441.33931477,0.29,1.0
2006-06-14,19.54,19.61,18.88,19.58,627000,6.58845876991429,6.61206123224254,6.36592126796222,6.60194589124472,1859551.74462743,0.0,1.0
2006-06-15,20.33,20.47,19.54,19.6,724100,6.85482941619026,6.90203434084675,6.58845876991429,6.60868945190994,2147530.1727029,0.0,1.0
2006-06-16,20.21,20.56,19.98,20.4,604100,6.81436805219897,6.93238036384022,6.73681710454901,6.87843187851851,1791635.10196081,0.0,1.0
2006-06-19,20.3,20.59,19.6,19.6,1654500,6.84471407519243,6.94249570483804,6.60868945190994,6.60868945190994,4906903.28785659,0.0,1.0
2006-06-20,20.64,20.83,19.87,20.43,1244100,6.95935460650108,7.02341843282061,6.69972752089033,6.88854721951633,3689742.14591863,0.0,1.0
2006-06-21,20.65,20.76,20.12,20.55,321000,6.96272638683368,6.99981597049236,6.78402202920551,6.92900858350761,952019.314235095,0.0,1.0
2006-06-22,20.6,20.79,20.08,20.79,754500,6.94586748517065,7.00993131149018,6.77053490787508,7.00993131149018,2237690.2572909,0.0,1.0
2006-06-23,20.55,20.76,20.34,20.75,437600,6.92900858350761,6.99981597049236,6.85820119652286,6.99644419015975,1297830.69130616,0.0,1.0
2006-06-26,20.11,20.7,19.7,20.7,2043200,6.7806502488729,6.97958528849672,6.64240725523601,6.97958528849672,6059706.73783534,0.0,1.0
2006-06-27,20.0,20.25,19.9,20.0,1046700,6.74356066521422,6.8278551735294,6.70984286188815,6.74356066521422,3104294.75454789,0.0,1.0
2006-06-28,19.7,20.05,19.63,19.99,419200,6.64240725523601,6.76041956687726,6.61880479290776,6.74018888488161,1243260.11379237,0.0,1.0
2006-06-29,19.83,20.24,19.63,19.73,1374200,6.6862403995599,6.82448339319679,6.61880479290776,6.65252259623383,4075591.71844818,0.0,1.0
2006-06-30,19.67,20.21,19.61,19.71,2034200,6.63229191423819,6.81436805219897,6.61206123224254,6.64577903556861,6033014.60752968,0.0,1.0
2006-07-03,20.28,20.39,19.5,19.61,909700,6.83797051452722,6.8750600981859,6.57497164858387,6.61206123224254,2697981.21545067,0.0,1.0
2006-07-05,20.0,20.29,19.91,20.2,617600,6.74356066521422,6.84134229485983,6.71321464222076,6.81099627186636,1831673.2974193,0.0,1.0
2006-07-06,19.98,20.09,19.81,19.96,363500,6.73681710454901,6.77390668820768,6.67949683889469,6.73007354388379,1078065.48512292,0.0,1.0
2006-07-07,20.08,20.27,19.94,20.08,320900,6.77053490787508,6.83459873419461,6.72332998321858,6.77053490787508,951722.735009476,0.0,1.0
2006-07-10,19.83,20.07,19.7,20.07,1361400,6.6862403995599,6.76716312754247,6.64240725523601,6.76716312754247,4037629.57756903,0.0,1.0
2006-07-11,19.7,19.82,19.49,19.78,378200,6.64240725523601,6.68286861922729,6.57159986825126,6.66938149789686,1121662.63128882,0.0,1.0
2006-07-12,19.88,20.02,19.41,19.62,1255600,6.70309930122294,6.75030422587944,6.5446256255904,6.61543301257515,3723848.75686475,0.0,1.0
2006-07-13,19.5,19.9,19.41,19.78,397300,6.57497164858387,6.70984286188815,6.5446256255904,6.66938149789686,1178309.26338194,0.0,1.0
2006-07-14,19.09,19.49,18.96,19.43,351900,6.43672865494697,6.57159986825126,6.39289551062308,6.55136918625562,1043662.29495118,0.0,1.0
2006-07-17,18.78,19.24,18.75,19.09,1226300,6.33220346463615,6.48730535993608,6.32208812363833,6.43672865494697,3636951.04375856,0.0,1.0
2006-07-18,18.41,18.9,18.29,18.8,1593000,6.20744759232969,6.37266482862744,6.1669862283384,6.33894702530137,4724507.06410126,0.0,1.0
2006-07-19,18.75,19.0,18.36,18.36,1019100,6.32208812363833,6.40638263195351,6.19058869066665,6.19058869066665,3022438.88827721,0.0,1.0
2006-07-20,18.27,18.94,18.13,18.75,1280000,6.16024266767319,6.38615194995787,6.11303774301669,6.32208812363833,3796214.08791564,0.0,1.0
2006-07-21,18.03,18.27,17.92,18.25,942500,6.07931993969062,6.16024266767319,6.04223035603194,6.15349910700798,2795259.20145351,0.0,1.0
2006-07-24,18.38,18.57,18.25,18.25,688700,6.19733225133187,6.2613960776514,6.15349910700798,6.15349910700798,2042541.12683399,0.0,1.0
2006-07-25,18.7,18.94,18.27,18.43,845000,6.3052292219753,6.38615194995787,6.16024266767319,6.2141911529949,2506094.45647556,0.0,1.0
2006-07-26,19.38,20.14,18.52,18.9,1078600,6.53451028459258,6.79076558987072,6.24453717598837,6.37266482862744,3198903.52752016,0.0,1.0
2006-07-27,19.02,19.49,18.97,18.97,692100,6.41312619261872,6.57159986825126,6.39626729095569,6.39626729095569,2052624.82050501,0.0,1.0
2006-07-28,19.24,19.33,19.01,19.26,552300,6.48730535993608,6.51765138292954,6.40975441228612,6.4940489206013,1638007.06309048,0.0,1.0
2006-07-31,18.87,19.24,18.8,19.16,526500,6.36254948762962,6.48730535993608,6.33894702530137,6.46033111727522,1561489.62288093,0.0,1.0
2006-08-01,19.02,19.08,18.5,18.87,744700,6.41312619261872,6.43335687461437,6.23779361532315,6.36254948762962,2208625.4931803,0.0,1.0
2006-08-02,19.05,19.5,18.95,19.0,984500,6.42324153361655,6.57497164858387,6.38952373029047,6.40638263195351,2919822.47621324,0.0,1.0
2006-08-03,19.31,19.33,18.93,19.0,477600,6.51090782226433,6.51765138292954,6.38278016962526,6.40638263195351,1416462.38155352,0.0,1.0
2006-08-04,19.42,19.76,19.28,19.31,497600,6.54799740592301,6.66263793723165,6.50079248126651,6.51090782226433,1475778.22667721,0.0,1.0
2006-08-07,19.15,19.45,19.0,19.42,352000,6.45695933694262,6.55811274692083,6.40638263195351,6.54799740592301,1043958.8741768,0.0,1.0
2006-08-08,19.28,19.61,19.2,19.2,541700,6.50079248126651,6.61206123224254,6.47381823860565,6.47381823860565,1606569.66517492,0.0,1.0
2006-08-09,18.75,19.48,18.64,19.48,517400,6.32208812363833,6.56822808791865,6.28499853997965,6.56822808791865,1534500.91334965,0.0,1.0
2006-08-10,18.78,18.86,18.61,18.86,234900,6.33220346463615,6.35917770729701,6.27488319898183,6.35917770729701,696664.600977644,0.0,1.0
2006-08-11,18.81,18.97,18.74,18.9,354500,6.34231880563397,6.39626729095569,6.31871634330572,6.37266482862744,1051373.35481726,0.0,1.0
2006-08-14,18.75,18.93,18.7,18.91,321000,6.32208812363833,6.38278016962526,6.3052292219753,6.37603660896005,952019.314235095,0.0,1.0
2006-08-15,18.89,18.91,18.74,18.84,252700,6.36929304829483,6.37603660896005,6.31871634330572,6.3524341466318,749455.703137721,0.0,1.0
2006-08-16,19.2,19.38,18.92,19.0,486900,6.47381823860565,6.53451028459258,6.37940838929265,6.40638263195351,1444044.24953604,0.0,1.0
2006-08-17,20.25,20.33,19.15,19.18,1561600,6.8278551735294,6.85482941619026,6.45695933694262,6.46707467794044,4631381.18725708,0.0,1.0
2006-08-18,20.24,20.31,19.98,20.31,794000,6.82448339319679,6.84808585552504,6.73681710454901,6.84808585552504,2354839.05141017,0.0,1.0
2006-08-21,20.02,20.16,19.95,20.07,281500,6.75030422587944,6.79750915053593,6.72670176355119,6.76716312754247,834870.520115822,0.0,1.0
2006-08-22,19.5,20.0,19.35,20.0,713900,6.57497164858387,6.74356066521422,6.52439494359476,6.74356066521422,2117279.09168982,0.0,1.0
2006-08-23,19.06,19.48,18.97,19.39,765400,6.42661331394915,6.56822808791865,6.39626729095569,6.53788206492519,2270017.39288331,0.0,1.0
2006-08-24,19.5,19.51,19.21,19.31,473500,6.57497164858387,6.57834342891647,6.47719001893826,6.51090782226433,1404302.63330317,0.0,1.0
2006-08-25,19.39,19.49,19.23,19.49,322600,6.53788206492519,6.57159986825126,6.48393357960347,6.57159986825126,956764.581844989,0.0,1.0
2006-08-28,19.4,19.55,19.3,19.4,433700,6.54125384525779,6.5918305502469,6.50753604193172,6.54125384525779,1286264.10150704,0.0,1.0
2006-08-29,19.58,19.65,19.24,19.4,274000,6.60194589124472,6.62554835357297,6.48730535993608,6.54125384525779,812627.078194442,0.0,1.0
2006-08-30,20.22,20.31,19.61,19.61,409800,6.81773983253158,6.84808585552504,6.61206123224254,6.61206123224254,1215381.66658424,0.0,1.0
2006-08-31,20.16,20.49,20.1,20.21,632000,6.79750915053593,6.90877790151197,6.77727846854029,6.81436805219897,1874380.70590835,0.0,1.0
2006-09-01,20.28,20.5,20.16,20.28,228200,6.83797051452722,6.91214968184458,6.79750915053593,6.83797051452722,676793.79286121,0.0,1.0
2006-09-05,20.3,20.33,20.03,20.28,281600,6.84471407519243,6.85482941619026,6.75367600621204,6.83797051452722,835167.099341442,0.0,1.0
2006-09-06,20.5,20.5,19.94,20.05,361800,6.91214968184458,6.91214968184458,6.72332998321858,6.76041956687726,1073023.63828741,0.0,1.0
2006-09-07,20.86,21.0,20.15,20.5,430100,7.03353377381843,7.08073869847493,6.79413737020333,6.91214968184458,1275587.24938478,0.0,1.0
2006-09-08,21.1,21.24,20.86,20.87,3365500,7.114456501801,7.1616614264575,7.03353377381843,7.03690555415104,9981373.83818758,0.0,1.0
2006-09-11,21.26,21.42,21.09,21.1,543300,7.16840498712272,7.22235347244443,7.1110847214684,7.114456501801,1611314.93278482,0.0,1.0
2006-09-12,21.5,21.56,21.0,21.0,1475700,7.34710934475089,7.36761290571299,7.17624633673343,7.17624633673343,4318371.82642009,0.29,1.0
2006-09-13,21.85,21.92,21.48,21.5,601300,7.46671345036312,7.49063427148556,7.3402748244302,7.34710934475089,1759596.78744081,0.0,1.0
2006-09-14,21.94,21.98,21.65,21.86,520700,7.49746879180626,7.51113783244766,7.39836824715613,7.47013071052347,1523735.31884322,0.0,1.0
2006-09-15,22.0,22.1,21.91,22.0,1030800,7.51797235276836,7.55214495437185,7.48721701132521,7.51797235276836,3016451.63561281,0.0,1.0
2006-09-18,22.04,22.04,21.85,22.0,652100,7.53164139340975,7.53164139340975,7.46671345036312,7.51797235276836,1908253.89171819,0.0,1.0
2006-09-19,22.36,22.36,21.76,22.03,1104000,7.64099371854093,7.64099371854093,7.43595810891997,7.5282241332494,3230658.32917786,0.0,1.0
2006-09-20,22.09,22.35,21.81,22.35,1051000,7.5487276942115,7.63757645838058,7.45304440972172,7.63757645838058,3075563.31880972,0.0,1.0
2006-09-21,21.56,22.1,21.48,22.1,1237400,7.36761290571299,7.55214495437185,7.3402748244302,7.55214495437185,3621029.54395352,0.0,1.0
2006-09-22,21.37,21.55,21.2,21.51,463200,7.30268496266635,7.36419564555264,7.24459153994042,7.35052660491124,1355471.86419854,0.0,1.0
2006-09-25,21.32,21.5,21.13,21.5,813400,7.28559866186461,7.34710934475089,7.22067071881797,7.34710934475089,2380269.4610084,0.0,1.0
2006-09-26,21.3,21.38,21.1,21.2,678800,7.27876414154391,7.3061022228267,7.21041893833692,7.24459153994042,1986386.66109233,0.0,1.0
2006-09-27,21.25,21.39,21.22,21.26,489000,7.26167784074216,7.30951948298705,7.25142606026111,7.26509510090251,1430970.94471737,0.0,1.0
2006-09-28,21.14,21.38,21.0,21.35,681100,7.22408797897832,7.3061022228267,7.17624633673343,7.29585044234566,1993117.19927812,0.0,1.0
2006-09-29,20.96,21.3,20.95,21.18,585600,7.16257729609203,7.27876414154391,7.15916003593168,7.23775701961972,1713653.54852043,0.0,1.0
2006-10-02,20.77,20.97,20.65,20.91,523600,7.0976493530454,7.16599455625238,7.05664223112121,7.14549099529029,1532221.64959921,0.0,1.0
2006-10-03,20.73,20.88,20.61,20.73,516700,7.083980312404,7.13523921480924,7.04297319047981,7.083980312404,1512030.03504185,0.0,1.0
2006-10-04,21.0,21.01,20.6,20.6,848200,7.17624633673343,7.17966359689378,7.03955593031946,7.03955593031946,2482105.43008031,0.0,1.0
2006-10-05,21.09,21.15,20.9,21.0,282500,7.20700167817657,7.22750523913867,7.14207373512994,7.17624633673343,826685.668471691,0.0,1.0
2006-10-06,21.23,21.3,21.08,21.09,631600,7.25484332042146,7.27876414154391,7.20358441801622,7.20700167817657,1848264.31223618,0.0,1.0
2006-10-09,21.01,21.32,20.98,21.2,2064500,7.17966359689378,7.28559866186461,7.16941181641273,7.24459153994042,6041389.60198161,0.0,1.0
2006-10-10,21.3,21.53,21.13,21.17,2989300,7.27876414154391,7.35736112523194,7.22067071881797,7.23433975945937,8747651.21685814,0.0,1.0
2006-10-11,21.25,21.4,21.08,21.1,1328200,7.26167784074216,7.3129367431474,7.20358441801622,7.21041893833692,3886739.4862446,0.0,1.0
2006-10-12,21.17,21.5,21.17,21.25,848900,7.23433975945937,7.34710934475089,7.23433975945937,7.26167784074216,2484153.85474555,0.0,1.0
2006-10-13,21.85,22.0,21.17,21.17,867100,7.46671345036312,7.51797235276836,7.23433975945937,7.23433975945937,2537412.89604178,0.0,1.0
2006-10-16,21.7,21.94,21.68,21.82,1457100,7.41545454795788,7.49746879180626,7.40862002763718,7.45646166988207,4263942.25674372,0.0,1.0
2006-10-17,21.72,21.79,21.46,21.55,695400,7.42228906827858,7.44620988940102,7.3334403041095,7.36419564555264,2034963.58886801,0.0,1.0
2006-10-18,21.95,22.08,21.74,21.74,887900,7.50088605196661,7.54531043405115,7.42912358859928,7.42912358859928,2598280.3718089,0.0,1.0
2006-10-19,21.63,22.03,21.62,22.01,531400,7.39153372683543,7.5282241332494,7.38811646667509,7.52138961292871,1555046.95301188,0.0,1.0
2006-10-20,21.36,21.77,21.15,21.7,1334600,7.299267702506,7.43937536908032,7.22750523913867,7.41545454795788,3905467.94032679,0.0,1.0
2006-10-23,21.6,21.76,21.3,21.36,477600,7.38128194635439,7.43595810891997,7.27876414154391,7.299267702506,1397610.88588347,0.0,1.0
2006-10-24,22.23,22.23,21.6,21.73,2444600,7.59656933645639,7.59656933645639,7.38128194635439,7.42570632843893,7153684.19520671,0.0,1.0
2006-10-25,22.99,23.69,21.67,21.98,2038100,7.85628110864293,8.09548931986738,7.40520276747683,7.51113783244766,5964134.72889258,0.0,1.0
2006-10-26,22.15,22.32,21.55,21.9,3695100,7.56923125517359,7.62732467789953,7.36419564555264,7.48379975116486,10813048.5436097,0.0,1.0
2006-10-27,21.9,22.26,21.87,22.2,1718500,7.48379975116486,7.60682111693744,7.47354797068382,7.58631755597534,5028882.55316319,0.0,1.0
2006-10-30,22.43,22.44,21.86,21.9,1945700,7.66491453966337,7.66833179982372,7.47013071052347,7.48379975116486,5693742.67308096,0.0,1.0
2006-10-31,22.3,22.57,22.27,22.52,2366700,7.62049015757883,7.71275618190826,7.61023837709779,7.69566988110652,6925723.79317505,0.0,1.0
2006-11-01,22.19,22.52,22.18,22.46,2799700,7.58290029581499,7.69566988110652,7.57948303565464,7.67516632014442,8192820.76467325,0.0,1.0
2006-11-02,22.16,22.19,21.99,22.01,2507400,7.57264851533394,7.58290029581499,7.51455509260801,7.52138961292871,7337457.15088821,0.0,1.0
2006-11-03,22.32,22.76,22.19,22.76,994600,7.62732467789953,7.7776841249549,7.58290029581499,7.7776841249549,2910518.81721042,0.0,1.0
2006-11-06,22.36,22.44,22.27,22.4,1047200,7.64099371854093,7.66833179982372,7.61023837709779,7.65466275918233,3064443.29919842,0.0,1.0
2006-11-07,22.35,22.49,22.32,22.33,1429700,7.63757645838058,7.68541810062547,7.62732467789953,7.63074193805988,4183761.06270434,0.0,1.0
2006-11-08,22.79,22.85,22.28,22.32,2063400,7.78793590543595,7.80843946639804,7.61365563725814,7.62732467789953,6038170.64893624,0.0,1.0
2006-11-09,21.24,21.6,21.1,21.25,1759300,7.25826058058181,7.38128194635439,7.21041893833692,7.26167784074216,5148276.44793716,0.0,1.0
2006-11-10,21.8,22.07,20.68,21.9,2330700,7.44962714956137,7.5418931738908,7.06689401160225,7.48379975116486,6820376.23896273,0.0,1.0
2006-11-13,22.24,22.32,21.63,21.66,1608600,7.59998659661674,7.62732467789953,7.39153372683543,7.40178550731648,4707279.88072057,0.0,1.0
2006-11-14,21.98,22.4,21.65,22.35,1377000,7.51113783244766,7.65466275918233,7.39836824715613,7.63757645838058,4029543.9486213,0.0,1.0
2006-11-15,22.39,22.45,21.9,22.04,5079600,7.65124549902198,7.67174905998407,7.48379975116486,7.53164139340975,14864539.8993586,0.0,1.0
2006-11-16,22.08,22.45,21.92,22.45,1322300,7.54531043405115,7.67174905998407,7.49063427148556,7.67174905998407,3869474.19263758,0.0,1.0
2006-11-17,21.84,22.16,21.64,22.0,951200,7.46329619020277,7.57264851533394,7.39495098699578,7.51797235276836,2783516.48796557,0.0,1.0
2006-11-20,21.83,21.91,21.67,21.85,2992900,7.45987893004242,7.48721701132521,7.40520276747683,7.46671345036312,8758185.97227938,0.0,1.0
2006-11-21,22.31,22.32,21.79,21.79,2461800,7.62390741773918,7.62732467789953,7.44620988940102,7.44620988940102,7204016.9155526,0.0,1.0
2006-11-22,22.57,22.63,22.34,22.4,1496000,7.71275618190826,7.73325974287036,7.63415919822023,7.65466275918233,4377776.14171204,0.0,1.0
2006-11-24,22.68,22.72,22.49,22.53,511800,7.75034604367211,7.7640150843135,7.68541810062547,7.69908714126687,1497691.06238517,0.0,1.0
2006-11-27,22.67,22.78,22.4,22.67,1380200,7.74692878351176,7.7845186452756,7.65466275918233,7.74692878351176,4038908.1756624,0.0,1.0
2006-11-28,22.5,22.71,22.43,22.64,1585300,7.68883536078582,7.76059782415315,7.66491453966337,7.73667700303071,4639096.6025776,0.0,1.0
2006-11-29,22.57,22.65,22.41,22.53,4427800,7.71275618190826,7.74009426319106,7.65808001934268,7.69908714126687,12957163.9039255,0.0,1.0
2006-11-30,22.64,22.85,22.49,22.57,1527100,7.73667700303071,7.80843946639804,7.68541810062547,7.71275618190826,4468784.72326768,0.0,1.0
2006-12-01,22.72,22.98,22.33,22.7,2764900,7.7640150843135,7.85286384848258,7.63074193805988,7.7571805639928,8090984.79560134,0.0,1.0
2006-12-04,22.91,22.94,22.68,22.72,1290900,7.82894302736014,7.83919480784119,7.75034604367211,7.7640150843135,3777587.71479683,0.0,1.0
2006-12-05,23.16,23.26,22.69,22.89,1346500,7.91437453136887,7.94854713297236,7.75376330383246,7.82210850703944,3940291.15963587,0.0,1.0
2006-12-06,23.67,23.67,23.11,23.16,1468800,8.08865479954668,8.08865479954668,7.89728823056712,7.91437453136887,4298180.21186273,0.0,1.0
2006-12-07,23.56,23.94,23.46,23.67,7251100,8.05106493778284,8.18092082387611,8.01689233617935,8.08865479954668,21219045.8430268,0.0,1.0
2006-12-08,24.0,24.31,23.59,23.59,1041500,8.20142438483821,8.30735944980903,8.06131671826389,8.06131671826389,3047763.26978147,0.0,1.0
2006-12-11,23.86,24.09,23.77,24.0,1504100,8.15358274259332,8.23217972628135,8.12282740115017,8.20142438483821,4401479.34140981,0.0,1.0
2006-12-12,23.6,23.85,23.31,23.85,2314900,8.16725178323471,8.25376928093847,8.06689148589835,8.25376928093847,6689109.31730363,0.3,1.0
2006-12-13,23.69,23.81,23.59,23.6,1835300,8.19839808240807,8.23992648130587,8.16379108332656,8.16725178323471,5303262.48652095,0.0,1.0
2006-12-14,23.61,24.03,23.47,23.67,1616100,8.17071248314286,8.31606187928518,8.12226268442876,8.19147668259177,4669864.60222662,0.0,1.0
2006-12-15,23.61,23.93,23.52,23.77,3319100,8.17071248314286,8.28145488020367,8.13956618396951,8.22608368167327,9590834.47883817,0.0,1.0
2006-12-18,23.44,23.78,23.33,23.56,2307500,8.11188058470431,8.22954438158142,8.07381288571466,8.15340898360211,6667726.35953092,0.0,1.0
2006-12-19,23.52,23.65,23.29,23.4,1648200,8.13956618396951,8.18455528277546,8.05997008608205,8.09803778507171,4762620.40553797,0.0,1.0
2006-12-20,23.44,23.63,23.32,23.5,1936000,8.11188058470431,8.17763388295916,8.07035218580651,8.13264478415321,5594244.0875631,0.0,1.0
2006-12-21,23.4,23.5,23.29,23.42,3935500,8.09803778507171,8.13264478415321,8.05997008608205,8.10495918488801,11371977.0695272,0.0,1.0
2006-12-22,23.44,23.46,23.32,23.44,1186500,8.11188058470431,8.11880198452061,8.07035218580651,8.11188058470431,3428497.21585414,0.0,1.0
2006-12-26,23.84,23.85,23.4,23.48,645000,8.25030858103032,8.25376928093847,8.09803778507171,8.12572338433691,1863784.83289163,0.0,1.0
2006-12-27,23.92,24.36,23.75,24.06,775200,8.27799418029552,8.43026497625414,8.21916228185697,8.32644397900963,2240009.30613581,0.0,1.0
2006-12-28,23.91,24.02,23.74,23.97,940900,8.27453348038737,8.31260117937703,8.21570158194882,8.29529767983627,2718814.18491122,0.0,1.0
2006-12-29,23.88,24.13,23.77,23.93,1080800,8.26415138066292,8.35066887836668,8.22608368167327,8.28145488020367,3123067.67037097,0.0,1.0
2007-01-03,23.69,24.11,23.29,24.03,2305500,8.19839808240807,8.34374747855038,8.05997008608205,8.31606187928518,6661947.18175451,0.0,1.0
2007-01-04,23.71,23.91,23.64,23.74,1862300,8.20531948222437,8.27453348038737,8.18109458286732,8.21570158194882,5381281.38650246,0.0,1.0
2007-01-05,23.57,23.77,23.46,23.67,2542800,8.15686968351026,8.22608368167327,8.11880198452061,8.19147668259177,7347646.62492534,0.0,1.0
2007-01-08,23.57,23.62,23.47,23.57,1539100,8.15686968351026,8.17417318305101,8.12226268442876,8.15686968351026,4447366.2578349,0.0,1.0
2007-01-09,23.52,23.54,23.24,23.53,4389600,8.13956618396951,8.14648758378581,8.0426665865413,8.14302688387766,12684139.3836606,0.0,1.0
2007-01-10,23.5,23.59,23.18,23.47,1721000,8.13264478415321,8.16379108332656,8.0219023870924,8.12226268442876,4972982.47659922,0.0,1.0
2007-01-11,23.47,23.8,23.38,23.6,1651100,8.12226268442876,8.23646578139772,8.09111638525541,8.16725178323471,4771000.21331376,0.0,1.0
2007-01-12,23.73,23.82,23.47,23.51,1556600,8.21224088204067,8.24338718121402,8.12226268442876,8.13610548406136,4497934.06337847,0.0,1.0
2007-01-16,23.73,23.82,23.56,23.73,2521100,8.21224088204067,8.24338718121402,8.15340898360211,8.21224088204067,7284942.54605131,0.0,1.0
2007-01-17,23.61,23.8,23.56,23.73,2222700,8.17071248314286,8.23646578139772,8.15340898360211,8.21224088204067,6422689.22181121,0.0,1.0
2007-01-18,23.79,23.89,23.62,23.67,2905500,8.23300508148957,8.26761208057107,8.17417318305101,8.19147668259177,8395700.51467696,0.0,1.0
2007-01-19,23.83,23.87,23.68,23.8,1165700,8.24684788112217,8.26069068075477,8.19493738249992,8.23646578139772,3368393.7669795,0.0,1.0
2007-01-22,23.76,23.89,23.5,23.88,1368900,8.22262298176512,8.26761208057107,8.13264478415321,8.26415138066292,3955558.22906257,0.0,1.0
2007-01-23,23.64,23.82,23.52,23.68,929100,8.18109458286732,8.24338718121402,8.13956618396951,8.19493738249992,2684717.03603041,0.0,1.0
2007-01-24,23.7,23.83,23.59,23.72,1474600,8.20185878231622,8.24684788112217,8.16379108332656,8.20878018213252,4260987.77454574,0.0,1.0
2007-01-25,23.56,23.99,23.37,23.85,1520700,8.15340898360211,8.30221907965258,8.08765568534726,8.25376928093847,4394197.82229195,0.0,1.0
2007-01-26,23.48,23.63,23.42,23.6,2228100,8.12572338433691,8.17763388295916,8.10495918488801,8.16725178323471,6438293.00180752,0.0,1.0
2007-01-29,23.47,23.96,23.43,23.6,3252400,8.12226268442876,8.29183697992812,8.10841988479616,8.16725178323471,9398098.89999495,0.0,1.0
2007-01-30,23.66,23.87,23.47,23.6,943300,8.18801598268362,8.26069068075477,8.12226268442876,8.16725178323471,2725749.19824291,0.0,1.0
2007-01-31,23.74,23.74,23.43,23.6,959400,8.21570158194882,8.21570158194882,8.10841988479616,8.16725178323471,2772271.57934299,0.0,1.0
2007-02-01,23.89,23.98,23.67,23.76,1285300,8.26761208057107,8.29875837974443,8.19147668259177,8.22262298176512,3713988.59800871,0.0,1.0
2007-02-02,24.18,24.39,23.65,23.89,1053400,8.36797237790743,8.44064707597859,8.18455528277546,8.26761208057107,3043892.93483418,0.0,1.0
2007-02-05,24.17,24.25,23.62,24.07,1859300,8.36451167799928,8.39219727726448,8.17417318305101,8.32990467891778,5372612.61983785,0.0,1.0
2007-02-06,24.55,24.86,23.94,24.05,2733900,8.49601827450899,8.60329997166165,8.28491558011183,8.32298327910148,7899847.06146114,0.0,1.0
2007-02-07,24.85,24.85,24.33,24.68,1676700,8.5998392717535,8.5998392717535,8.41988287652969,8.54100737331495,4844973.68885178,0.0,1.0
2007-02-08,24.47,24.97,24.42,24.85,1312100,8.46833267524379,8.6413676706513,8.45102917570304,8.5998392717535,3791429.58021258,0.0,1.0
2007-02-09,24.28,24.7,24.11,24.48,1318100,8.40257937698894,8.54792877313125,8.34374747855038,8.47179337515194,3808767.1135418,0.0,1.0
2007-02-12,24.47,24.53,24.24,24.37,1433100,8.46833267524379,8.48909687469269,8.38873657735633,8.43372567616229,4141069.83568527,0.0,1.0
2007-02-13,24.88,24.88,24.52,24.6,1273600,8.61022137147795,8.61022137147795,8.48563617478454,8.51332177404974,3680180.40801672,0.0,1.0
2007-02-14,25.12,25.12,24.83,24.94,1054000,8.69327816927356,8.69327816927356,8.5929178719372,8.63098557092686,3045626.6881671,0.0,1.0
2007-02-15,24.7,25.35,24.5,25.2,2316400,8.54792877313125,8.77287426716102,8.47871477496824,8.72096376853876,6693443.70063593,0.0,1.0
2007-02-16,24.39,24.7,24.1,24.7,1575700,8.44064707597859,8.54792877313125,8.34028677864223,8.54792877313125,4553125.21114317,0.0,1.0
2007-02-20,24.27,24.33,24.13,24.32,1219800,8.39911867708078,8.41988287652969,8.35066887836668,8.41642217662154,3524720.52583134,0.0,1.0
2007-02-21,24.12,24.51,24.07,24.25,1506500,8.34720817845853,8.48217547487639,8.32990467891778,8.39219727726448,4353165.66007945,0.0,1.0
2007-02-22,25.04,26.21,24.27,24.6999,3576900,8.66559257000836,9.07049445926194,8.39911867708078,8.54789416613217,10335770.4942172,0.0,1.0
2007-02-23,24.45,25.28,24.3,25.28,1396900,8.46141127542749,8.74864936780397,8.40950077680523,8.74864936780397,4036466.71793228,0.0,1.0
2007-02-26,24.7,24.76,24.3,24.5,2416700,8.54792877313125,8.56869297258015,8.40950077680523,8.47871477496824,6983269.4661228,0.0,1.0
2007-02-27,24.26,24.6,23.8,24.42,2507600,8.39565797717263,8.51332177404974,8.23646578139772,8.45102917570304,7245933.09606056,0.0,1.0
2007-02-28,24.01,24.45,23.7,24.14,2059900,8.30914047946888,8.46141127542749,8.20185878231622,8.35412957827483,5952264.15081159,0.0,1.0
2007-03-01,24.28,24.42,23.63,23.92,2823700,8.40257937698894,8.45102917570304,8.17763388295916,8.27799418029552,8159332.14362186,0.0,1.0
2007-03-02,24.16,24.6,23.96,24.25,1095300,8.36105097809113,8.51332177404974,8.29183697992812,8.39219727726448,3164966.70924993,0.0,1.0
2007-03-05,23.47,24.08,23.36,23.76,1445000,8.12226268442876,8.33336537882593,8.08419498543911,8.22262298176512,4175455.9434549,0.0,1.0
2007-03-06,23.6,24.03,23.34,23.56,1400600,8.16725178323471,8.31606187928518,8.07727358562281,8.15340898360211,4047158.19681864,0.0,1.0
2007-03-07,24.07,24.3,23.5,23.63,2281500,8.32990467891778,8.40950077680523,8.13264478415321,8.17763388295916,6592597.04843761,0.0,1.0
2007-03-08,24.22,24.61,24.14,24.2,1699000,8.38181517754003,8.51678247395789,8.35412957827483,8.37489377772373,4909411.52105874,0.0,1.0
2007-03-09,24.05,24.39,23.9,24.3,1455800,8.32298327910148,8.44064707597859,8.27107278047922,8.40950077680523,4206663.5034475,0.0,1.0
2007-03-12,23.75,24.27,23.7,23.85,748300,8.32298327910148,8.50521280773865,8.30546120904021,8.35802741922401,2135307.06527127,0.3,1.0
2007-03-13,23.44,23.77,23.33,23.64,1088400,8.21434644472163,8.32999210712599,8.17579789058684,8.28443472496669,3105797.42060837,0.0,1.0
2007-03-14,23.42,23.72,22.92,23.46,824100,8.20733761669712,8.31247003706472,8.03211691608446,8.22135527274614,2351605.70959515,0.0,1.0
2007-03-15,23.54,23.93,23.12,23.37,1116000,8.24939058484416,8.38606273132204,8.10220519632952,8.18981554663586,3184555.23833053,0.0,1.0
2007-03-16,23.24,23.8,23.2,23.63,1613000,8.14425816447656,8.34050534916275,8.13024050842755,8.28093031095444,4602766.66615335,0.0,1.0
2007-03-19,23.36,23.68,23.25,23.43,921500,8.1863111326236,8.29845238101571,8.14776257848882,8.21084203070937,2629540.90691898,0.0,1.0
2007-03-20,23.4,23.7,23.08,23.3,1647700,8.20032878867261,8.30546120904021,8.08818754028051,8.16528464855008,4701784.64713012,0.0,1.0
2007-03-21,24.17,24.23,23.31,23.37,1584400,8.47016866761612,8.49119515168964,8.16878906256234,8.18981554663586,4521155.30431083,0.0,1.0
2007-03-22,23.9,24.35,23.72,24.23,1282300,8.37554948928528,8.53324811983667,8.31247003706472,8.49119515168964,3659099.6255477,0.0,1.0
2007-03-23,23.74,23.91,23.74,23.9,1132800,8.31947886508923,8.37905390329753,8.31947886508923,8.37554948928528,3232494.7795527,0.0,1.0
2007-03-26,24.14,24.15,23.54,23.79,1563400,8.45965542557936,8.46315983959161,8.24939058484416,8.33700093515049,4461230.8777831,0.0,1.0
2007-03-27,23.81,24.1,23.8,24.025,971800,8.344009763175,8.44563776953034,8.34050534916275,8.41935466443844,2773074.17617348,0.0,1.0
2007-03-28,23.86,23.91,23.51,23.76,944500,8.36153183323627,8.37905390329753,8.2388773428074,8.32648769311373,2695172.42168744,0.0,1.0
2007-03-29,24.09,24.1,23.86,24.01,1206800,8.44213335551809,8.44563776953034,8.36153183323627,8.41409804342006,3443657.04445993,0.0,1.0
2007-03-30,24.01,24.15,23.82,24.09,931500,8.41409804342006,8.46315983959161,8.34751417718725,8.44213335551809,2658076.34812266,0.0,1.0
2007-04-02,24.13,24.19,23.85,24.03,1047800,8.4561510115671,8.47717749564062,8.35802741922401,8.42110687144457,2989943.52932144,0.0,1.0
2007-04-03,24.52,24.53,24.2,24.25,920400,8.59282315804498,8.59632757205723,8.48068190965287,8.49820397971414,2626402.00838657,0.0,1.0
2007-04-04,25.09,25.09,24.51,24.59,1774500,8.79257475674341,8.79257475674341,8.58931874403273,8.61735405613075,5063614.04159276,0.0,1.0
2007-04-05,25.34,25.4816,24.98,25.09,1790200,8.88018510704975,8.92980760946325,8.75402620260863,8.79257475674341,5108414.68428253,0.0,1.0
2007-04-09,25.1,25.39,25.05,25.33,1450900,8.79607917075567,8.89770717711101,8.7785571006944,8.87668069303749,4140207.16424172,0.0,1.0
2007-04-10,24.7,25.06,24.69,25.05,1265600,8.65590261026554,8.78206151470665,8.65239819625329,8.7785571006944,3611445.43873756,0.0,1.0
2007-04-11,24.42,24.74,24.15,24.73,2190900,8.55777901792245,8.66992026631455,8.46315983959161,8.6664158523023,6251829.81331393,0.0,1.0
2007-04-12,24.85,24.9,24.36,24.42,1402400,8.70846882044934,8.7259908905106,8.53675253384893,8.55777901792245,4001810.27440388,0.0,1.0
2007-04-13,25.03,25.11,24.85,24.91,1937200,8.7715482726699,8.79958358476792,8.70846882044934,8.72949530452286,5527885.66997661,0.0,1.0
2007-04-16,25.43,25.52,25.17,25.2,1935800,8.91172483316003,8.94326455927031,8.82061006884144,8.8311233108782,5523890.70820809,0.0,1.0
2007-04-17,25.61,25.86,25.42,25.45,3046900,8.97480428538058,9.06241463568692,8.90822041914777,8.91873366118453,8694463.58034882,0.0,1.0
2007-04-18,26.06,26.16,25.41,25.5,1500100,9.13250291593198,9.16754705605451,8.90471600513552,8.9362557312458,4280601.53496382,0.0,1.0
2007-04-19,25.89,26.25,25.7,25.88,1756300,9.07292787772368,9.19908678216479,9.00634401149086,9.06942346371142,5011679.53860206,0.0,1.0
2007-04-20,26.32,26.32,26.0101,26.06,1515500,9.22361768025057,9.22361768025057,9.11501589001084,9.13250291593198,4324546.11441748,0.0,1.0
2007-04-23,26.43,26.5,26.11,26.23,1238300,9.26216623438535,9.28669713247112,9.15002498599325,9.19207795414029,3533543.68425152,0.0,1.0
2007-04-24,26.25,26.58,26.16,26.43,3365300,9.19908678216479,9.31473244456915,9.16754705605451,9.26216623438535,9603032.02827395,0.0,1.0
2007-04-25,25.99,26.41,25.9,26.36,3577200,9.10797201784621,9.25515740636084,9.07643229173593,9.23763533629958,10207698.0273799,0.0,1.0
2007-04-26,25.45,25.9,25.26,25.9,2720800,8.91873366118453,9.07643229173593,8.85214979495172,9.07643229173593,7763922.84269686,0.0,1.0
2007-04-27,25.33,25.54,25.15,25.41,2694700,8.87668069303749,8.95027338729481,8.81360124081693,8.90471600513552,7689445.34115526,0.0,1.0
2007-04-30,25.49,25.91,25.33,25.4,2748200,8.93275131723354,9.07993670574818,8.87668069303749,8.90121159112327,7842109.95159494,0.0,1.0
2007-05-01,25.87,25.9,25.3,25.5,1899600,9.06591904969917,9.07643229173593,8.86616745100073,8.9362557312458,5420592.41105078,0.0,1.0
2007-05-02,25.68,26.02,25.59,25.99,1410100,8.99933518346636,9.11848525988297,8.96779545735608,9.10797201784621,4023782.56413071,0.0,1.0
2007-05-03,25.36,25.75,25.28,25.68,2345200,8.88719393507425,9.02386608155213,8.85915862297623,8.99933518346636,6692131.6710867,0.0,1.0
2007-05-04,25.28,25.57,25.23,25.4,1416000,8.85915862297623,8.96078662933157,8.84163655291496,8.90121159112327,4040618.47444088,0.0,1.0
2007-05-07,25.07,25.5,25.04,25.33,1701200,8.78556592871891,8.9362557312458,8.77505268668215,8.87668069303749,4854449.2575698,0.0,1.0
2007-05-08,25.25,25.47,24.93,25.33,2382800,8.84864538093947,8.92574248920904,8.73650413254736,8.87668069303749,6799424.93001252,0.0,1.0
2007-05-09,25.46,25.5,25.17,25.21,1272800,8.92223807519679,8.9362557312458,8.82061006884144,8.83462772489045,3631990.9564042,0.0,1.0
2007-05-10,25.03,25.49,25.02,25.4,1294400,8.7715482726699,8.93275131723354,8.76804385865764,8.90121159112327,3693627.50940415,0.0,1.0
2007-05-11,25.06,25.36,24.87,25.06,3547800,8.78206151470665,8.88719393507425,8.71547764847384,8.78206151470665,10123803.8302411,0.0,1.0
2007-05-14,25.13,25.4,24.98,25.13,1008600,8.80659241279243,8.90121159112327,8.75402620260863,8.80659241279243,2878084.59980302,0.0,1.0
2007-05-15,25.19,25.35,25.09,25.18,864500,8.82761889686595,8.883689521062,8.79257475674341,8.82411448285369,2466888.89205801,0.0,1.0
2007-05-16,25.3,25.3,25.12,25.22,803300,8.86616745100073,8.86616745100073,8.80308799878017,8.83813213890271,2292251.9918915,0.0,1.0
2007-05-17,25.6,25.7,25.21,25.27,1304300,8.97129987136833,9.00634401149086,8.83462772489045,8.85565420896397,3721877.59619579,0.0,1.0
2007-05-18,25.5,25.82,25.47,25.71,1888200,8.9362557312458,9.0483969796379,8.92574248920904,9.00984842550312,5388062.00807858,0.0,1.0
2007-05-21,25.79,25.86,25.37,25.47,1149400,9.03788373760114,9.06241463568692,8.89069834908651,8.92574248920904,3279863.61195081,0.0,1.0
2007-05-22,25.91,25.99,25.68,25.8,1308700,9.07993670574818,9.10797201784621,8.99933518346636,9.0413881516134,3734433.19032541,0.0,1.0
2007-05-23,26.11,26.25,25.92,25.92,735200,9.15002498599325,9.19908678216479,9.08344111976044,9.08344111976044,2097925.63729445,0.0,1.0
2007-05-24,26.2,26.31,26.04,26.14,1766200,9.18156471210353,9.22011326623831,9.12549408790747,9.16053822803001,5039929.6253937,0.0,1.0
2007-05-25,27.01,27.05,26.1,26.2,2669800,9.46542224709604,9.47943990314505,9.14652057198099,9.18156471210353,7618392.0925581,0.0,1.0
2007-05-29,27.0,27.14,26.96,27.01,2221400,9.46191783308379,9.51097962925533,9.44790017703477,9.46542224709604,6338862.90898515,0.0,1.0
2007-05-30,27.57,27.59,26.9,27.0,1908400,9.66166943178222,9.66867825980673,9.42687369296125,9.46191783308379,5445703.59931002,0.0,1.0
2007-05-31,28.04,28.36,27.4,27.55,2885000,9.82637689035812,9.93851813875023,9.60209439357392,9.65466060375772,8232474.78726127,0.0,1.0
2007-06-01,28.43,28.43,28.0,28.08,2721800,9.963049036836,9.963049036836,9.81235923430911,9.84039454640714,7766776.38681723,0.0,1.0
2007-06-04,28.13,28.62,28.1,28.46,2430700,9.8579166164684,10.0296329030688,9.84740337443164,9.97356227887276,6936109.69337815,0.0,1.0
2007-06-05,27.99,28.13,27.83,28.13,2516900,9.80885482029686,9.8579166164684,9.75278419610081,9.8579166164684,7182085.19655385,0.0,1.0
2007-06-06,27.31,27.94,27.26,27.94,2018200,9.57055466746364,9.79133275023559,9.55303259740237,9.79133275023559,5759022.7437264,0.0,1.0
2007-06-07,26.82,27.44,26.74,27.19,1602000,9.39883838086323,9.61611204962293,9.3708030687652,9.5285016993166,4571377.6808293,0.0,1.0
2007-06-08,26.66,26.77,26.29,26.77,2112400,9.34276775666718,9.38131631080196,9.21310443821381,9.38131631080196,6027826.59986506,0.0,1.0
2007-06-11,26.55,26.73,26.14,26.61,2160600,9.30421920253239,9.36729865475295,9.16053822803001,9.32524568660591,6165367.42646679,0.0,1.0
2007-06-12,25.36,26.28,25.33,26.28,3171700,8.99232635544185,9.3185463967276,8.98168874539992,9.3185463967276,8944772.33372695,0.3,1.0
2007-06-13,25.13,25.6,25.05,25.6,1709200,8.91077134512041,9.07742723577726,8.88240438500861,9.07742723577726,4820255.65873384,0.0,1.0
2007-06-14,25.15,25.26,24.93,25.13,1899900,8.91786308514836,8.9568676553021,8.8398539448409,8.91077134512041,5358064.43132952,0.0,1.0
2007-06-15,25.12,25.35,25.11,25.13,1646600,8.90722547510644,8.98878048542787,8.90367960509246,8.91077134512041,4643712.24413242,0.0,1.0
2007-06-18,24.97,25.43,24.88,25.25,977100,8.85403742489681,9.01714744553968,8.82212459477103,8.95332178528812,2755600.16624668,0.0,1.0
2007-06-19,24.49,24.93,24.47,24.78,2009700,8.68383566422598,8.8398539448409,8.67674392419803,8.78666589463127,5667720.45246747,0.0,1.0
2007-06-20,24.45,24.9,24.44,24.5,2154800,8.66965218417008,8.82921633479898,8.6661063141561,8.68738153423996,6076928.91027362,0.0,1.0
2007-06-21,24.43,24.67,24.12,24.36,1290900,8.66256044414213,8.74766132447754,8.55263847370889,8.6377393540443,3640573.38512726,0.0,1.0
2007-06-22,23.93,24.25,23.58,23.81,2482600,8.48526694344335,8.59873478389057,8.36116149295421,8.44271650327565,7001384.68194046,0.0,1.0
2007-06-25,23.37,23.94,23.11,23.94,1979500,8.28669822266073,8.48881281345733,8.19450560229736,8.48881281345733,5582550.94574282,0.0,1.0
2007-06-26,23.25,23.6,23.13,23.51,1262100,8.24414778249302,8.36825323298216,8.20159734232531,8.33634040285638,3559352.13368124,0.0,1.0
2007-06-27,23.71,23.72,22.92,23.24,1504700,8.40725780313589,8.41080367314987,8.12713407203183,8.24060191247905,4243528.36982027,0.0,1.0
2007-06-28,23.76,24.1,23.55,23.79,1938800,8.42498715320577,8.54554673368094,8.35052388291229,8.4356247632477,5467769.52442848,0.0,1.0
2007-06-29,23.7,24.04,23.54,23.93,1415800,8.40371193312192,8.52427151359708,8.34697801289831,8.48526694344335,3992814.15962752,0.0,1.0
2007-07-02,24.0,24.22,23.7,23.72,1771600,8.51008803354118,8.58809717384864,8.40371193312192,8.41080367314987,4996235.03686688,0.0,1.0
2007-07-03,23.68,24.1,23.63,24.01,716000,8.39662019309397,8.54554673368094,8.37889084302409,8.51363390355516,2019250.55678295,0.0,1.0
2007-07-05,23.6,23.75,23.51,23.68,1043900,8.36825323298216,8.4214412831918,8.33634040285638,8.39662019309397,2943988.34668398,0.0,1.0
2007-07-06,23.89,23.89,23.46,23.58,796200,8.47108346338745,8.47108346338745,8.31861105278651,8.36116149295421,2245429.18060138,0.0,1.0
2007-07-09,23.66,24.17,23.6,23.92,775900,8.38952845306602,8.57036782377877,8.36825323298216,8.48172107342938,2188179.4790613,0.0,1.0
2007-07-10,22.93,23.59,22.91,23.46,891700,8.13067994204581,8.36470736296819,8.12358820201785,8.31861105278651,2514756.5942505,0.0,1.0
2007-07-11,22.89,23.01,22.68,22.91,1016000,8.1164964619899,8.15904690215761,8.04203319169642,8.12358820201785,2865305.25934565,0.0,1.0
2007-07-12,23.38,23.38,23.02,23.02,1031500,8.2902440926747,8.2902440926747,8.16259277217158,8.16259277217158,2909018.08564472,0.0,1.0
2007-07-13,23.36,23.5,23.24,23.42,746700,8.28315235264675,8.33279453284241,8.24060191247905,8.3044275727306,2105830.15467854,0.0,1.0
2007-07-16,23.28,23.409,23.18,23.26,974400,8.25478539253495,8.30052711571523,8.21932669239519,8.247693652507,2747985.67392362,0.0,1.0
2007-07-17,23.28,23.42,23.19,23.26,1528600,8.25478539253495,8.3044275727306,8.22287256240917,8.247693652507,4310930.7277911,0.0,1.0
2007-07-18,23.42,23.49,23.22,23.25,1400700,8.3044275727306,8.32924866282843,8.23351017245109,8.24414778249302,3950229.40626521,0.0,1.0
2007-07-19,23.4,23.59,23.14,23.5,1227700,8.29733583270265,8.36470736296819,8.20514321233929,8.33279453284241,3462337.86112072,0.0,1.0
2007-07-20,23.04,23.4,22.7,23.36,1538400,8.16968451219953,8.29733583270265,8.04912493172437,8.28315235264675,4338568.51474148,0.0,1.0
2007-07-23,23.19,23.37,23.0,23.09,1649300,8.22287256240917,8.28669822266073,8.15550103214363,8.18741386226941,4651326.73645549,0.0,1.0
2007-07-24,22.0,23.2,21.86,23.2,2622200,7.80091403074608,8.22641843242314,7.75127185055043,8.22641843242314,7395082.1368663,0.0,1.0
2007-07-25,22.16,22.52,21.3001,21.94,3087500,7.85764795096969,7.98529927147281,7.55273858846794,7.77963881066223,8707312.98054103,0.0,1.0
2007-07-26,21.79,21.96,21.4,21.59,2578800,7.7264507604526,7.78673055069018,7.58816182990755,7.65553336017309,7272686.22322889,0.0,1.0
2007-07-27,21.54,22.06,21.54,21.68,2396100,7.63780401010321,7.82218925082994,7.63780401010321,7.68744619029887,6757438.90936821,0.0,1.0
2007-07-30,21.35,21.64,21.2,21.51,2767500,7.57043247983768,7.67326271024297,7.51724442962804,7.62716640006129,7804854.63114082,0.0,1.0
2007-07-31,20.89,21.61,20.89,21.44,1719800,7.4073224591948,7.66262510020104,7.4073224591948,7.60234530996346,4850149.59155772,0.0,1.0
2007-08-01,20.38,21.0,20.08,21.0,3738100,7.22648308848205,7.44632702934853,7.12010698806279,7.44632702934853,10542123.6121653,0.0,1.0
2007-08-02,20.38,20.69,20.12,20.12,2392800,7.22648308848205,7.33640505891529,7.13429046811869,7.13429046811869,6748132.30764003,0.0,1.0
2007-08-03,19.58,20.49,19.55,20.4,3039500,6.94281348736401,7.26548765863578,6.93217587732209,7.23357482851,8571944.228131,0.0,1.0
2007-08-06,20.38,20.48,18.91,19.59,3647400,7.22648308848205,7.26194178862181,6.70524019642766,6.94635935737799,10286333.0737572,0.0,1.0
2007-08-07,20.83,21.25,20.27,20.33,2773000,7.38604723911095,7.53497377969792,7.18747851832832,7.20875373841218,7820365.63402114,0.0,1.0
2007-08-08,22.09,22.37,20.82,21.17,3171300,7.83282686087186,7.93211122126318,7.38250136909698,7.50660681958612,8943644.26079021,0.0,1.0
2007-08-09,21.66,22.16,21.08,21.23,4208600,7.68035445027092,7.85764795096969,7.47469398946034,7.52788203966997,11869019.4040178,0.0,1.0
2007-08-10,20.6,21.0,18.99,19.88,3805800,7.30449222878952,7.44632702934853,6.73360715653946,7.04918958778328,10733049.9567103,0.0,1.0
2007-08-13,20.12,21.0,20.1,20.75,2515900,7.13429046811869,7.44632702934853,7.12719872809074,7.35768027899915,7095296.75392492,0.0,1.0
2007-08-14,19.75,20.49,19.68,20.1,1895600,7.0030932776016,7.26548765863578,6.97827218750377,7.12719872809074,5345937.64725945,0.0,1.0
2007-08-15,18.37,19.62,18.31,19.4,3236300,6.51376321567298,6.95699696741992,6.49248799558913,6.87898782711246,9126956.11301212,0.0,1.0
2007-08-16,19.01,19.2,18.08,18.37,3440300,6.74069889656741,6.80807042683295,6.41093298526769,6.51376321567298,9702273.31075475,0.0,1.0
2007-08-17,19.67,21.44,19.42,19.69,3184000,6.97472631748979,7.60234530996346,6.88607956714041,6.98181805751775,8979460.57653203,0.0,1.0
2007-08-20,19.28,19.75,19.15,19.68,1862500,6.83643738694475,7.0030932776016,6.79034107676307,6.97827218750377,5252589.61174337,0.0,1.0
2007-08-21,19.5,19.93,19.23,19.56,2812000,6.91444652725221,7.06691893785316,6.81870803687487,6.93572174733606,7930352.74535429,0.0,1.0
2007-08-22,19.13,19.81,18.96,19.76,1970300,6.78324933673512,7.02436849768545,6.72296954649753,7.00663914761557,5556605.26819756,0.0,1.0
2007-08-23,18.94,19.3,18.7,19.12,2456100,6.71587780646958,6.8435291269727,6.63077692613417,6.77970346672114,6926649.84988075,0.0,1.0
2007-08-24,18.74,18.92,18.54,18.88,2225900,6.64496040619007,6.70878606644163,6.57404300591056,6.69460258638573,6277443.87478098,0.0,1.0
2007-08-27,18.77,18.84,18.58,18.74,1530100,6.655598016232,6.68041910632983,6.58822648596646,6.64496040619007,4315161.00130391,0.0,1.0
2007-08-28,17.87,18.71,17.83,18.61,2308200,6.33646971497421,6.63432279614815,6.3222862349183,6.59886409600839,6509544.88151734,0.0,1.0
2007-08-29,17.93,18.14,17.81,17.91,3850000,6.35774493505806,6.43220820535154,6.31519449489035,6.35065319503011,10857702.0162212,0.0,1.0
2007-08-30,17.62,17.85,17.56,17.81,3055300,6.24782296462482,6.32937797494626,6.22654774454096,6.31519449489035,8616503.10913263,0.0,1.0
2007-08-31,18.19,18.26,17.65,17.95,2340300,6.44993755542142,6.47475864551925,6.25846057466674,6.36483667508601,6600072.73469155,0.0,1.0
2007-09-04,18.33,18.47,18.1,18.22,2078100,6.49957973561708,6.54922191581273,6.41802472529564,6.46057516546335,5860620.92465176,0.0,1.0
2007-09-05,17.91,18.25,17.7,18.17,5144800,6.35065319503011,6.47121277550527,6.27618992473662,6.44284581539347,14509274.1124818,0.0,1.0
2007-09-06,17.18,18.0,16.96,17.98,4676900,6.0918046840099,6.38256602515589,6.01379554370244,6.37547428512794,13189710.7947182,0.0,1.0
2007-09-07,17.04,17.27,16.8,16.9,2995400,6.04216250381424,6.12371751413568,5.95706162347883,5.99252032361858,8447574.18685428,0.0,1.0
2007-09-10,16.72,17.22,16.52,17.08,2643500,5.92869466336702,6.1059881640658,5.85777726308751,6.05634598387014,7455152.02074825,0.0,1.0
2007-09-11,17.09,17.2,16.46,16.62,3500500,6.16626795430338,6.20595721556572,5.93895673070999,5.99668656527339,9701742.68185179,0.3,1.0
2007-09-12,17.21,17.28,16.97,17.08,3247600,6.20956533022593,6.23482213284742,6.12297057838083,6.16265983964317,9000822.60636534,0.0,1.0
2007-09-13,17.4,17.59,17.1601,17.35,3487000,6.27811950876997,6.34667368731401,6.19156083807147,6.26007893546891,9664327.01945927,0.0,1.0
2007-09-14,17.4,17.59,17.05,17.25,2376900,6.27811950876997,6.34667368731401,6.15183549566253,6.22399778886678,6587650.95857549,0.0,1.0
2007-09-17,17.38,17.54,17.27,17.3,2502300,6.27090327944955,6.32863311401295,6.23121401818721,6.24203836216785,6935200.88924374,0.0,1.0
2007-09-18,17.75,18.35,17.5,17.51,4749700,6.40440352187742,6.62089040149017,6.3142006553721,6.31780877003231,13163938.6419058,0.0,1.0
2007-09-19,17.92,18.52,17.79,17.9,3511200,6.46574147110103,6.68222835071379,6.41883598051827,6.4585252417806,9731398.05871104,0.0,1.0
2007-09-20,17.66,18.22,17.6,17.88,930400,6.3719304899355,6.57398491090741,6.35028180197423,6.45130901246018,2578632.02148119,0.0,1.0
2007-09-21,17.63,17.9,17.6,17.6,2380700,6.36110614595486,6.4585252417806,6.35028180197423,6.35028180197423,6598182.77465635,0.0,1.0
2007-09-24,17.46,17.75,17.39,17.62,1758600,6.29976819673125,6.40440352187742,6.27451139410976,6.35749803129465,4874013.6209983,0.0,1.0
2007-09-25,16.99,17.31,16.88,17.31,3377400,6.13018680770126,6.24564647682806,6.09049754643892,6.24564647682806,9360567.27144299,0.0,1.0
2007-09-26,16.7,17.04,16.62,16.97,1905200,6.02555148255509,6.14822738100232,5.99668656527339,6.12297057838083,5280319.99927554,0.0,1.0
2007-09-27,17.44,17.44,16.69,16.69,2490000,6.29255196741082,6.29255196741082,6.02194336789488,6.02194336789488,6901111.06350834,0.0,1.0
2007-09-28,17.48,17.63,17.11,17.39,1923300,6.30698442605167,6.36110614595486,6.17348418362381,6.27451139410976,5330484.70218699,0.0,1.0
2007-10-01,17.24,17.55,17.05,17.46,2460700,6.22038967420657,6.33224122867316,6.15183549566253,6.29976819673125,6819905.21846384,0.0,1.0
2007-10-02,17.4,17.43,17.16,17.21,1880500,6.27811950876997,6.28894385275061,6.19152475692487,6.20956533022593,5211863.19474997,0.0,1.0
2007-10-03,17.56,17.79,17.31,17.31,1499300,6.33584934333338,6.41883598051827,6.24564647682806,6.24564647682806,4155355.75000725,0.0,1.0
2007-10-04,17.21,17.65,17.16,17.61,2022300,6.20956533022593,6.36832237527529,6.19152475692487,6.35388991663444,5604866.22639876,0.0,1.0
2007-10-05,17.62,17.67,17.08,17.3,1302300,6.35749803129465,6.37553860459572,6.16265983964317,6.24203836216785,3609364.23213129,0.0,1.0
2007-10-08,17.35,17.71,17.31,17.58,847300,6.26007893546891,6.38997106323657,6.24564647682806,6.3430655726538,2348317.83297615,0.0,1.0
2007-10-09,17.54,17.8,17.27,17.38,2264900,6.32863311401295,6.42244409517848,6.23121401818721,6.27090327944955,6277239.53724499,0.0,1.0
2007-10-10,17.54,17.69,17.36,17.54,1981000,6.32863311401295,6.38275483391614,6.26368705012912,6.32863311401295,5490402.01478314,0.0,1.0
2007-10-11,17.08,17.7,16.13,17.61,2407600,6.16265983964317,6.38636294857635,5.81988894692297,6.35388991663444,6672736.94638662,0.0,1.0
2007-10-12,17.32,17.43,17.09,17.13,2617900,6.24925459148827,6.28894385275061,6.16626795430338,6.18070041294423,7255589.82054558,0.0,1.0
2007-10-15,17.21,17.38,17.11,17.29,2187500,6.20956533022593,6.27090327944955,6.17348418362381,6.23843024750763,6062723.07286124,0.0,1.0
2007-10-16,16.85,17.24,16.62,17.22,2312200,6.07967320245828,6.22038967420657,5.99668656527339,6.21317344488615,6408332.93214618,0.0,1.0
2007-10-17,16.41,16.94,16.18,16.89,3598300,5.92091615740892,6.11214623440019,5.83792952022403,6.09410566109913,9972798.36940645,0.0,1.0
2007-10-18,16.44,16.52,16.24,16.35,2088700,5.93174050138956,5.96060541867126,5.85957820818531,5.89926746944765,5788895.85475898,0.0,1.0
2007-10-19,16.43,16.87,16.34,16.44,3576300,5.92813238672935,6.0868894317787,5.89565935478744,5.93174050138956,9911824.69735938,0.0,1.0
2007-10-22,16.66,16.89,16.13,16.27,1799400,6.01111902391424,6.09410566109913,5.81988894692297,5.87040255216595,4987092.06734012,0.0,1.0
2007-10-23,16.55,16.99,16.37,16.76,1584100,5.9714297626519,6.13018680770126,5.90648369876807,6.04720017051637,4390381.5404432,0.0,1.0
2007-10-24,15.93,16.46,15.78,16.35,5136300,5.74772665371872,5.93895673070999,5.69360493381553,5.89926746944765,14235412.3516056,0.0,1.0
2007-10-25,15.2,15.86,14.83,15.63,3915600,5.48433428352319,5.72246985109723,5.35083404109533,5.63948321391234,10852205.0121579,0.0,1.0
2007-10-26,15.7,16.02,15.2,16.02,2763800,5.66474001653383,5.78019968566063,5.48433428352319,5.78019968566063,7659956.12743949,0.0,1.0
2007-10-29,15.76,15.99,15.41,15.8,2423600,5.6863887044951,5.76937534167999,5.56010469138766,5.70082116313595,6717081.43514812,0.0,1.0
2007-10-30,15.63,15.8,15.15,15.66,1733000,5.63948321391234,5.70082116313595,5.46629371022213,5.65030755789298,4803062.4389799,0.0,1.0
2007-10-31,15.39,15.71,15.22,15.66,3344900,5.55288846206724,5.66834813119404,5.49155051284362,5.65030755789298,9270492.52864619,0.0,1.0
2007-11-01,14.82,15.46,14.51,15.39,3233700,5.34722592643512,5.57814526468872,5.23537437196852,5.55288846206724,8962298.33175377,0.0,1.0
2007-11-02,13.99,15.1,13.87,14.95,4554800,5.04775240963747,5.44825313692107,5.00445503371492,5.39413141701788,12623767.3381798,0.0,1.0
2007-11-05,14.13,14.43,13.51,13.75,4450700,5.09826601488044,5.20650945468682,4.87456290594726,4.96115765779236,12335251.0081753,0.0,1.0
2007-11-06,13.85,14.4,13.78,14.1,3092200,4.99723880439449,5.19568511070619,4.971982001773,5.08744167089981,8570126.75926927,0.0,1.0
2007-11-07,13.49,13.77,13.49,13.55,2905900,4.86734667662684,4.96837388711279,4.86734667662684,4.88899536458811,8053790.61825255,0.0,1.0
2007-11-08,13.64,13.72,13.1,13.55,3601900,4.92146839653003,4.95033331381173,4.72663020487854,4.88899536458811,9982775.87937777,0.0,1.0
2007-11-09,14.31,14.62,13.35,13.64,3241200,5.16321207876427,5.27506363323086,4.81683307138386,4.92146839653003,8983084.81086074,0.0,1.0
2007-11-12,13.71,14.48,13.65,14.33,2873200,4.94672519915151,5.22455002798789,4.92507651119024,5.1704283080847,7963161.56934625,0.0,1.0
2007-11-13,14.41,14.56,13.75,13.83,3194100,5.1992932253664,5.25341494526959,4.96115765779236,4.99002257507407,8852545.72206907,0.0,1.0
2007-11-14,15.09,15.12,14.43,14.51,3554100,5.44464502226086,5.45546936624149,5.20650945468682,5.23537437196852,9850296.7192028,0.0,1.0
2007-11-15,14.78,15.24,14.66,15.04,3000400,5.33279346779426,5.49876674216405,5.28949609187171,5.42660444895979,8315700.25500018,0.0,1.0
2007-11-16,14.82,14.96,14.65,14.81,2399300,5.34722592643512,5.39773953167809,5.2858879772115,5.3436178117749,6649733.24284158,0.0,1.0
2007-11-19,14.86,14.99,14.36,14.74,3170100,5.36165838507597,5.40856387565873,5.18125265206533,5.31836100915341,8786028.98892681,0.0,1.0
2007-11-20,14.84,14.95,14.48,14.83,3595200,5.35444215575554,5.39413141701788,5.22455002798789,5.35083404109533,9964206.62470891,0.0,1.0
2007-11-21,14.4,14.86,14.38,14.71,2365800,5.19568511070619,5.36165838507597,5.18846888138576,5.30753666517278,6556886.96949719,0.0,1.0
2007-11-23,14.61,14.81,14.43,14.46,844500,5.27145551857065,5.3436178117749,5.20650945468682,5.21733379866746,2340557.54744289,0.0,1.0
2007-11-26,14.34,14.67,14.2,14.58,2543900,5.17403642274491,5.29310420653193,5.12352281750193,5.26063117459001,7050496.56002364,0.0,1.0
2007-11-27,14.75,14.93,14.255,14.4,3255800,5.32196912381363,5.38691518769745,5.1433674481331,5.19568511070619,9023549.1568556,0.0,1.0
2007-11-28,15.4,15.82,14.76,14.87,5429100,5.55649657672745,5.70803739245638,5.32557723847384,5.36526649973618,15046916.495941,0.0,1.0
2007-11-29,15.29,15.4,14.88,15.32,4841400,5.51680731546511,5.55649657672745,5.36887461439639,5.52763165944575,13418087.9931202,0.0,1.0
2007-11-30,15.62,16.0,15.43,15.9,4786500,5.63587509925213,5.77298345634021,5.56732092070809,5.73690230973808,13265930.9660573,0.0,1.0
2007-12-03,16.14,16.28,15.39,15.7,3530800,5.82349706158318,5.87401066682616,5.55288846206724,5.66474001653383,9785720.05744388,0.0,1.0
2007-12-04,15.67,16.1,15.61,15.97,2627800,5.65391567255319,5.80906460294233,5.63226698459191,5.76215911235957,7283027.97296675,0.0,1.0
2007-12-05,16.5,16.77,15.9,15.9,3895900,5.95338918935084,6.05080828517658,5.73690230973808,5.73690230973808,10797605.8603703,0.0,1.0
2007-12-06,17.0,17.08,16.3,16.44,3211600,6.13379492236147,6.16265983964317,5.88122689614658,5.93174050138956,8901047.50665196,0.0,1.0
2007-12-07,17.12,17.28,16.86,17.07,3272000,6.17709229828402,6.23482213284742,6.08328131711849,6.15905172498296,9068447.95172662,0.0,1.0
2007-12-10,17.8,17.81,17.0,17.13,2621700,6.42244409517848,6.42605220983869,6.13379492236147,6.18070041294423,7266121.63662643,0.0,1.0
2007-12-11,16.69,17.81,16.69,17.81,2700900,6.13018680770126,6.54155943949427,6.13018680770126,6.54155943949427,7353449.807332,0.3,1.0
2007-12-12,15.86,17.4,15.5,17.11,3458800,5.82533030378322,6.39096767249861,5.69310338642118,6.28445154462364,9416902.58565661,0.0,1.0
2007-12-13,15.75,15.8,15.32,15.59,4572300,5.78492763458926,5.80329248422288,5.62698992774016,5.72616011576169,12448509.2206539,0.0,1.0
2007-12-14,15.25,15.78,15.25,15.51,1598700,5.60127913825309,5.79594654436943,5.60127913825309,5.6967763563479,4352608.46643033,0.0,1.0
2007-12-17,14.56,15.15,14.5,14.98,3282200,5.34784421330918,5.56454943898586,5.32580639374884,5.50210895023156,8936092.76819768,0.0,1.0
2007-12-18,15.18,15.25,14.6,14.67,2709200,5.57556834876603,5.60127913825309,5.36253609301608,5.38824688250314,7376047.3242341,0.0,1.0
2007-12-19,14.91,15.26,14.64,15.18,1793600,5.4763981607445,5.60495210817982,5.37722797272297,5.57556834876603,4883241.72476978,0.0,1.0
2007-12-20,14.68,15.12,14.32,15.0,2350300,5.39191985242986,5.55353052920569,5.25969293506782,5.50945489008501,6398908.91264853,0.0,1.0
2007-12-21,14.84,14.9,14.46,14.65,2564100,5.45068737125744,5.47272519081778,5.31111451404195,5.38090094264969,6980999.16730719,0.0,1.0
2007-12-24,15.11,15.22,14.72,14.72,950800,5.54985755927897,5.59026022847292,5.40661173213676,5.40661173213676,2588640.85186837,0.0,1.0
2007-12-26,15.05,15.13,14.9,14.95,1580100,5.52781973971863,5.55720349913241,5.47272519081778,5.49109004045139,4301968.24783046,0.0,1.0
2007-12-27,14.92,15.22,14.8,14.8,1934900,5.48007113067122,5.59026022847292,5.43599549155054,5.43599549155054,5267944.03058488,0.0,1.0
2007-12-28,14.77,15.06,14.72,14.82,1058200,5.42497658177037,5.53149270964535,5.40661173213676,5.44334143140399,2881047.27539662,0.0,1.0
2007-12-31,14.61,14.9,14.44,14.72,1429800,5.3662090629428,5.47272519081778,5.3037685741885,5.40661173213676,3892762.61043478,0.0,1.0
2008-01-02,14.32,14.88,14.25,14.53,1497600,5.25969293506782,5.46537925096433,5.23398214558076,5.33682530352901,4077354.37500849,0.0,1.0
2008-01-03,14.1,14.36,14.0,14.32,1591500,5.17888759667991,5.27438481477472,5.14215789741268,5.25969293506782,4333005.80116587,0.0,1.0
2008-01-04,13.59,14.15,13.54,14.07,3370300,4.99156613041702,5.19725244631353,4.9732012807834,5.16786868689974,9175953.15844758,0.0,1.0
2008-01-07,13.59,13.97,13.48,13.62,2421900,4.99156613041702,5.13113898763251,4.95116346122306,5.00258504019719,6593846.52833403,0.0,1.0
2008-01-08,13.25,13.8,13.19,13.65,2793500,4.86668515290843,5.06869849887821,4.84464733334809,5.01360394997736,7605561.86337219,0.0,1.0
2008-01-09,13.08,13.34,12.75,13.22,3045100,4.80424466415413,4.89974188224894,4.68303665657226,4.85566624312826,8290566.11066929,0.0,1.0
2008-01-10,13.5,13.73,12.81,12.96,3647900,4.95850940107651,5.04298770939115,4.7050744761326,4.76016902503345,9931744.80808857,0.0,1.0
2008-01-11,13.47,13.8,13.15,13.37,2450400,4.94749049129634,5.06869849887821,4.82995545364119,4.91076079202911,6671440.41167253,0.0,1.0
2008-01-14,13.8,13.87,13.41,13.59,1597200,5.06869849887821,5.09440928836527,4.925452671736,4.99156613041702,4348524.57783357,0.0,1.0
2008-01-15,13.6,14.05,13.295,13.6,2948100,4.99523910034374,5.16052274704629,4.88321351757868,4.99523910034374,8026474.6480786,0.0,1.0
2008-01-16,13.75,14.09,13.49,13.49,4245500,5.05033364924459,5.17521462675319,4.95483643114979,4.95483643114979,11558766.0250391,0.0,1.0
2008-01-17,13.14,13.76,13.02,13.68,2595200,4.82628248371447,5.05400661917132,4.78220684459379,5.02462285975753,7065671.79088008,0.0,1.0
2008-01-18,13.0,13.4,12.74,13.17,4404500,4.77486090474034,4.92177970180928,4.67936368664554,4.83730139349464,11991658.216296,0.0,1.0
2008-01-22,14.2,14.25,12.6,13.01,5199600,5.21561729594714,5.23398214558076,4.62794210767141,4.77853387466707,14156391.4318203,0.0,1.0
2008-01-23,17.32,17.32,13.87,13.87,9708700,6.36158391308483,6.36158391308483,5.09440928836527,5.09440928836527,26432832.8129306,0.0,1.0
2008-01-24,17.59,17.7,16.7,17.47,10406400,6.46075410110636,6.50115677030031,6.13385977762798,6.41667846198568,28332385.5289051,0.0,1.0
2008-01-25,16.79,18.01,16.58,18.0,6099100,6.16691650696849,6.61501883802874,6.0897841385073,6.61134586810201,16605363.2936794,0.0,1.0
2008-01-28,18.52,18.54,16.5,16.7,9596600,6.80234030429163,6.80968624414507,6.06040037909351,6.13385977762798,26127630.2051325,0.0,1.0
2008-01-29,18.61,18.98,18.21,18.66,9662500,6.83539703363214,6.9712969209209,6.6884782365632,6.85376188326575,26307049.0441503,0.0,1.0
2008-01-30,17.86,18.76,17.8,18.6,8480000,6.55992428912789,6.89049158253299,6.53788646956755,6.83172406370541,23087583.5337019,0.0,1.0
2008-01-31,19.42,20.22,16.85,17.85,16443500,7.13290759769673,7.42674519183459,6.18895432652883,6.55625131920116,44768948.0939183,0.0,1.0
2008-02-01,19.53,20.11,18.715,19.75,7049600,7.17331026689068,7.38634252264064,6.87396321786273,7.2541156052786,19193187.3678284,0.0,1.0
2008-02-04,19.55,19.75,18.98,19.56,3972300,7.18065620674413,7.2541156052786,6.9712969209209,7.18432917667085,10814953.7819486,0.0,1.0
2008-02-05,20.2,20.83,19.24,19.62,8029000,7.41939925198115,7.65079635736472,7.06679413901571,7.20636699623119,21859694.362275,0.0,1.0
2008-02-06,20.38,20.96,20.22,20.26,6811100,7.48551271066217,7.69854496641212,7.42674519183459,7.44143707154149,18543849.080943,0.0,1.0
2008-02-07,20.01,20.84,19.83,20.32,8019600,7.34961282337341,7.65446932729144,7.28349936469238,7.46347489110183,21834101.9937353,0.0,1.0
2008-02-08,19.47,20.09,19.22,19.99,4105800,7.15127244733034,7.37899658278719,7.05944819916226,7.34226688351996,11178419.8670605,0.0,1.0
2008-02-11,19.48,19.55,18.25,19.02,3690900,7.15494541725707,7.18065620674413,6.7031701162701,6.98598880062779,10048816.2811958,0.0,1.0
2008-02-12,18.8,19.41,18.5,19.29,6724500,6.90518346223988,7.12923462777,6.79499436443818,7.08515898864932,18308072.5792899,0.0,1.0
2008-02-13,18.86,19.0799,18.48,18.92,3409500,6.92722128180022,7.00798989048887,6.78764842458473,6.94925910136056,9282678.78044299,0.0,1.0
2008-02-14,18.01,19.25,17.94,18.85,4961200,6.61501883802874,7.07046710894243,6.58930804854167,6.9235483118735,13507325.4041747,0.0,1.0
2008-02-15,18.06,18.21,17.8,17.88,3541400,6.63338368766235,6.6884782365632,6.53788646956755,6.56727022898133,9641788.71771838,0.0,1.0
2008-02-19,17.77,18.38,17.69,18.21,3014500,6.52686755978738,6.7509187253175,6.49748380037359,6.6884782365632,8207254.78329531,0.0,1.0
2008-02-20,17.58,17.7,16.91,17.65,4619800,6.45708113117963,6.50115677030031,6.21099214608917,6.4827919206667,12577832.3595514,0.0,1.0
2008-02-21,17.15,17.76,17.05,17.5,3037300,6.29914342433053,6.52319458986065,6.2624137250633,6.42769737176585,8269329.88996612,0.0,1.0
2008-02-22,17.23,17.36,16.56,17.2,3201400,6.32852718374432,6.37627579279172,6.08243819865385,6.31750827396415,8716107.30245202,0.0,1.0
2008-02-25,17.39,17.6,17.05,17.25,3288700,6.38729470257189,6.46442707103308,6.2624137250633,6.33587312359776,8953789.61878365,0.0,1.0
2008-02-26,17.8,17.86,17.07,17.13,4787600,6.53788646956755,6.55992428912789,6.26975966491674,6.29179748447708,13034683.3639093,0.0,1.0
2008-02-27,17.59,17.99,16.9,17.53,6858000,6.46075410110636,6.60767289817529,6.20731917616244,6.43871628154602,18671538.6644018,0.0,1.0
2008-02-28,17.24,17.54,16.87,17.53,2402500,6.33220015367104,6.44238925147274,6.19630026638228,6.43871628154602,6541028.23581589,0.0,1.0
2008-02-29,17.61,17.94,16.96,17.0,4397700,6.4681000409598,6.58930804854167,6.22935699572279,6.24404887542968,11973144.5879907,0.0,1.0
2008-03-03,16.87,17.77,16.6,17.26,3561200,6.19630026638228,6.52686755978738,6.09713007836075,6.33954609352449,9695696.04719565,0.0,1.0
2008-03-04,17.07,17.13,16.32,16.67,2677500,6.26975966491674,6.29179748447708,5.99428692041249,6.12284086784781,7289741.1452225,0.0,1.0
2008-03-05,16.56,17.32,16.4,17.04,3824800,6.08243819865385,6.36158391308483,6.02367067982628,6.25874075513657,10413371.4032669,0.0,1.0
2008-03-06,15.98,16.45,15.88,16.45,2764300,5.8694059429039,6.04203552945989,5.83267624363666,6.04203552945989,7526062.1653552,0.0,1.0
2008-03-07,15.79,16.35,15.54,15.87,3990700,5.79961951429615,6.00530583019266,5.70779526612807,5.82900327370994,10865049.4820689,0.0,1.0
2008-03-10,15.74,16.02,15.52,15.78,2601300,5.78125466466254,5.88409782261079,5.70044932627462,5.79594654436943,7082279.60450692,0.0,1.0
2008-03-11,16.0,16.28,15.33,16.08,2977500,5.98694098055905,6.09171244771883,5.73623782699814,6.01687568546184,7957319.13087132,0.3,1.0
2008-03-12,16.19,16.83,15.88,16.15,4094400,6.05803590470318,6.29751354392555,5.94203892320485,6.04306855225179,10942215.7680737,0.0,1.0
2008-03-13,16.81,17.0,15.66,15.96,3409900,6.29002986769985,6.36112479184399,5.85971848472217,5.97197362810765,9112900.9250573,0.0,1.0
2008-03-14,16.37,16.98,16.19,16.98,2444500,6.12538899073447,6.35364111561829,6.05803590470318,6.35364111561829,6532885.51315364,0.0,1.0
2008-03-17,16.1,16.62,15.61,16.0,3302800,6.02435936168754,6.21893494355571,5.84100929415792,5.98694098055905,8826677.95984611,0.0,1.0
2008-03-18,17.22,17.38,16.15,16.26,7042500,6.44344523032667,6.50331464013226,6.04306855225179,6.08422877149313,18820963.8888871,0.0,1.0
2008-03-19,17.84,18.34,17.27,17.44,5404500,6.67543919332334,6.86253109896581,6.46215442089092,6.52576566880936,14443436.1856571,0.0,1.0
2008-03-20,18.85,18.9,17.6,17.8,5459100,7.05336484272113,7.07207403328537,6.58563507861495,6.66047184087194,14589353.7757648,0.0,1.0
2008-03-24,18.92,19.9,18.78,18.84,5202700,7.07955770951107,7.44625784457031,7.02717197593118,7.04962300460828,13904129.0485925,0.0,1.0
2008-03-25,19.33,19.47,18.69,18.89,2866600,7.2329730721379,7.28535880571779,6.99349543291554,7.06833219517252,7660940.72898597,0.0,1.0
2008-03-26,18.74,19.37,18.49,19.21,3781400,7.01220462347978,7.2479404245893,6.91865867065855,7.1880710147837,10105728.4841232,0.0,1.0
2008-03-27,18.25,19.01,18.23,18.93,2739500,6.82885455595016,7.11323425252672,6.82137087972446,7.08329954762392,7321268.09706868,0.0,1.0
2008-03-28,17.8,18.46,17.75,18.46,2323500,6.66047184087194,6.90743315632,6.64176265030769,6.90743315632,6209515.0295817,0.0,1.0
2008-03-31,18.33,18.43,17.6,17.8,4197300,6.85878926085296,6.89620764198145,6.58563507861495,6.66047184087194,11217214.3032766,0.0,1.0
2008-04-01,19.05,19.05,18.44,18.6,4103500,7.12820160497811,7.12820160497811,6.8999494800943,6.95981888989989,10966535.366425,0.0,1.0
2008-04-02,18.55,19.17,18.54,18.92,2932500,6.94110969933564,7.17310366233231,6.93736786122279,7.07955770951107,7837057.38078259,0.0,1.0
2008-04-03,18.77,19.0,18.0501,18.46,1683600,7.02343013781833,7.10949241441387,6.7540552120743,6.90743315632,4499392.94331988,0.0,1.0
2008-04-04,18.32,18.81,18.25,18.74,1463100,6.85504742274011,7.03839749026973,6.82885455595016,7.01220462347978,3910110.36788508,0.0,1.0
2008-04-07,18.25,18.63,18.16,18.4,1392700,6.82885455595016,6.97104440423844,6.79517801293452,6.8849821276429,3721967.54107959,0.0,1.0
2008-04-08,17.81,18.21,17.74,18.08,1610200,6.66421367898479,6.81388720349876,6.63802081219484,6.76524330803172,4303232.66650848,0.0,1.0
2008-04-09,17.61,18.0,17.51,17.97,1361200,6.5893769167278,6.73530860312893,6.55195853559931,6.72408308879038,3637784.31601748,0.0,1.0
2008-04-10,18.25,18.3,17.4,17.65,2289100,6.82885455595016,6.84756374651441,6.51079831635796,6.6043442691792,6117581.6028472,0.0,1.0
2008-04-11,17.83,18.34,17.77,17.99,1879000,6.67169735521049,6.86253109896581,6.64924632653339,6.73156676501608,5021596.18703852,0.0,1.0
2008-04-14,17.59,17.86,17.22,17.79,2673500,6.5818932405021,6.68292286954904,6.44344523032667,6.65673000275909,7144884.19693853,0.0,1.0
2008-04-15,17.43,17.81,17.22,17.68,1526900,6.52202383069651,6.66421367898479,6.44344523032667,6.61556978351775,4080614.80467756,0.0,1.0
2008-04-16,17.48,17.78,17.25,17.62,1493900,6.54073302126076,6.65298816464624,6.45467074466522,6.59311875484065,3992422.85461248,0.0,1.0
2008-04-17,18.09,18.26,17.3775,17.45,1371000,6.76898514614457,6.83259639406301,6.50237918060405,6.52950750692221,3663974.65270347,0.0,1.0
2008-04-18,18.52,18.68,17.95,18.39,2051300,6.9298841849971,6.98975359480269,6.71659941256468,6.88124028953005,5482065.06571161,0.0,1.0
2008-04-21,17.89,18.37,17.84,18.37,1133700,6.69414838388758,6.87375661330436,6.67543919332334,6.87375661330436,3029794.35723554,0.0,1.0
2008-04-22,17.72,18.04,17.37,17.75,1037500,6.63053713596914,6.75027595558032,6.49957280201941,6.64176265030769,2772701.46037918,0.0,1.0
2008-04-23,17.61,17.78,17.0,17.71,2370000,6.5893769167278,6.65298816464624,6.36112479184399,6.62679529785629,6333785.50467339,0.0,1.0
2008-04-24,16.59,17.08,15.89,16.3,6370600,6.20770942921716,6.39105949674678,5.9457807613177,6.09919612394453,17025322.3358955,0.0,1.0
2008-04-25,16.96,17.06,16.37,16.6,1770000,6.34615743939259,6.38357582052108,6.12538899073447,6.21145126733001,4730295.50349026,0.0,1.0
2008-04-28,16.99,17.17,16.75,17.09,1258900,6.35738295373114,6.42473603976243,6.26757883902275,6.39480133485963,3364389.27081575,0.0,1.0
2008-04-29,16.2,17.08,16.17,16.93,2503600,6.06177774281603,6.39105949674678,6.05055222847749,6.33493192505404,6690829.27827018,0.0,1.0
2008-04-30,15.99,16.33,15.71,16.23,3650300,5.9831991424462,6.11042163828308,5.87842767528641,6.07300325715458,9755365.91886467,0.0,1.0
2008-05-01,16.58,16.75,15.84,15.93,1988800,6.20396759110431,6.26757883902275,5.92707157075345,5.9607481137691,5315034.85725504,0.0,1.0
2008-05-02,16.46,16.81,16.38,16.74,1944700,6.15906553375012,6.29002986769985,6.12913082884732,6.2638370009099,5197178.34216808,0.0,1.0
2008-05-05,16.3,16.54,15.92,16.54,1652900,6.09919612394453,6.18900023865291,5.95700627565625,6.18900023865291,4417347.70492601,0.0,1.0
2008-05-06,16.44,16.68,15.98,16.24,1486400,6.15158185752442,6.24138597223281,5.97945730433335,6.07674509526743,3972379.22959769,0.0,1.0
2008-05-07,16.11,16.84,16.08,16.59,1609500,6.02810119980039,6.3012553820384,6.01687568546184,6.20770942921716,4301361.92817377,0.0,1.0
2008-05-08,16.84,17.02,16.06,16.28,2649800,6.3012553820384,6.36860846806968,6.00939200923614,6.09171244771883,7081546.34189179,0.0,1.0
2008-05-09,16.84,17.14,16.62,16.74,2874600,6.3012553820384,6.41351052542388,6.21893494355571,6.2638370009099,7682320.59566841,0.0,1.0
2008-05-12,17.17,17.21,16.78,16.84,1265400,6.42473603976243,6.43970339221382,6.2788043533613,6.3012553820384,3381760.41249524,0.0,1.0
2008-05-13,17.12,17.5,16.89,17.26,2855200,6.40602684919818,6.54821669748646,6.31996457260264,6.45841258277807,7630474.41896349,0.0,1.0
2008-05-14,17.36,17.69,16.76,17.19,2470300,6.49583096390656,6.6193116216306,6.2713206771356,6.43221971598813,6601835.58320451,0.0,1.0
2008-05-15,17.55,17.59,17.12,17.45,1234500,6.5669258880507,6.5818932405021,6.40602684919818,6.52950750692221,3299180.67743431,0.0,1.0
2008-05-16,17.4,17.69,17.06,17.69,1159200,6.51079831635796,6.6193116216306,6.38357582052108,6.6193116216306,3097942.68228582,0.0,1.0
2008-05-19,17.45,17.74,17.32,17.43,1222700,6.52950750692221,6.63802081219484,6.48086361145517,6.52202383069651,3267645.3740777,0.0,1.0
2008-05-20,17.2,17.53,17.12,17.35,1539600,6.43596155410097,6.55944221182501,6.40602684919818,6.49208912579372,4114555.34303593,0.0,1.0
2008-05-21,16.64,17.21,16.365,17.2,1986600,6.22641861978141,6.43970339221382,6.12351807167805,6.43596155410097,5309155.39391737,0.0,1.0
2008-05-22,16.89,16.94,16.51,16.64,2058200,6.31996457260264,6.33867376316689,6.17777472431437,6.22641861978141,5500505.20072523,0.0,1.0
2008-05-23,16.69,16.92,16.41,16.69,1548800,6.24512781034566,6.33119008694119,6.14035634318587,6.24512781034566,4139142.18972074,0.0,1.0
2008-05-27,17.24,17.24,16.59,16.82,1594300,6.45092890655237,6.45092890655237,6.20770942921716,6.2937717058127,4260740.18147713,0.0,1.0
2008-05-28,17.1,17.32,16.77,17.32,2892600,6.39854317297248,6.48086361145517,6.27506251524845,6.48086361145517,7730425.29570391,0.0,1.0
2008-05-29,17.13,17.5,17.0,17.03,2125000,6.40976868731103,6.54821669748646,6.36112479184399,6.37235030618253,5679027.08752361,0.0,1.0
2008-05-30,17.1,17.21,16.955,17.16,2734700,6.39854317297248,6.43970339221382,6.34428652033616,6.42099420164958,7308440.17705921,0.0,1.0
2008-06-02,16.85,17.2,16.67,16.99,2843100,6.30499722015125,6.43596155410097,6.23764413411996,6.35738295373114,7598137.37060629,0.0,1.0
2008-06-03,16.23,16.8,16.0,16.64,4298200,6.07300325715458,6.286288029587,5.98694098055905,6.22641861978141,11486867.8718089,0.0,1.0
2008-06-04,15.99,16.37,15.89,16.24,4980900,5.9831991424462,6.12538899073447,5.9457807613177,6.07674509526743,13311372.2448218,0.0,1.0
2008-06-05,16.41,17.2,15.81,16.01,3682700,6.14035634318587,6.43596155410097,5.91584605641491,5.9906828186719,9841954.37892857,0.0,1.0
2008-06-06,15.69,16.37,15.69,16.24,3121600,5.87094399906071,6.12538899073447,5.87094399906071,6.07674509526743,8342423.97948881,0.0,1.0
2008-06-09,14.92,15.86,14.78,15.63,3800500,5.58282246437131,5.93455524697915,5.53043673079142,5.84849297038362,10156772.9158275,0.0,1.0
2008-06-10,15.15,15.37,14.69,14.79,3435700,5.66888474096685,5.75120517944953,5.49676018777577,5.53417856890427,9181850.99510817,0.0,1.0
2008-06-11,14.68,15.21,14.42,14.92,3269900,5.60527349304841,5.80764372133966,5.50599753199987,5.6969128417086,8563744.84840599,0.3,1.0
2008-06-12,14.15,14.9,14.05,14.88,3462300,5.40290326475715,5.68927622932025,5.3647202028154,5.6816396169319,9067633.19631674,0.0,1.0
2008-06-13,14.02,14.33,13.55,14.22,4443600,5.35326528423288,5.47163277625229,5.17380489310667,5.42963140811637,11637620.9083999,0.0,1.0
2008-06-16,13.97,14.09,13.8,13.91,3281400,5.33417375326201,5.3799934275921,5.26926254796104,5.31126391609696,8593862.91493912,0.0,1.0
2008-06-17,13.98,14.15,13.84,14.04,3617000,5.33799205945618,5.40290326475715,5.28453577273773,5.36090189662123,9472786.66524496,0.0,1.0
2008-06-18,14.03,14.21,13.74,13.88,3559500,5.35708359042705,5.4258131019222,5.24635271079599,5.29980899751443,9322196.33257934,0.0,1.0
2008-06-19,14.29,14.34,13.91,14.01,3862900,5.45635955147559,5.47545108244647,5.31126391609696,5.3494469780387,10116789.4965924,0.0,1.0
2008-06-20,14.16,14.44,13.9799,14.17,2881300,5.40672157095132,5.51363414438821,5.33795387639424,5.4105398771455,7546016.09581707,0.0,1.0
2008-06-23,13.65,14.2,13.62,14.2,2646700,5.21198795504842,5.42199479572802,5.20053303646589,5.42199479572802,6931607.53854128,0.0,1.0
2008-06-24,13.57,13.86,13.36,13.56,3203400,5.18144150549502,5.29217238512608,5.10125707541735,5.17762319930084,8389583.85497531,0.0,1.0
2008-06-25,13.66,13.93,13.55,13.63,3087100,5.21580626124259,5.31890052848531,5.17380489310667,5.20435134266007,8084998.53864466,0.0,1.0
2008-06-26,13.4,13.69,13.36,13.54,3107100,5.11653030019405,5.22726117982511,5.10125707541735,5.16998658691249,8137377.78478922,0.0,1.0
2008-06-27,12.81,13.32,12.74,13.25,4394000,4.89125023473774,5.08598385064065,4.86452209137852,5.05925570728143,11507720.3779614,0.0,1.0
2008-06-30,12.6,12.87,12.56,12.69,3247400,4.81106580466008,4.91416007190279,4.79579257988338,4.84543056040765,8504818.19649336,0.0,1.0
2008-07-01,13.01,13.23,12.33,12.5,4844300,4.96761635862124,5.05161909489308,4.70797153741736,4.77288274271833,12687039.1049063,0.0,1.0
2008-07-02,13.6,13.93,12.97,13.04,4288700,5.19289642407754,5.31890052848531,4.95234313384454,4.97907127720376,11231943.6470103,0.0,1.0
2008-07-03,13.18,13.69,13.12,13.64,1525000,5.03252756392221,5.22726117982511,5.00961772675716,5.20816964885424,3993917.51852324,0.0,1.0
2008-07-07,13.19,13.5,12.945,13.27,3304100,5.03634587011638,5.1547133621358,4.9427973683591,5.06689231966978,8653313.35931321,0.0,1.0
2008-07-08,14.39,14.4,13.02,13.22,3847200,5.49454261341734,5.49836091961152,4.97143466481541,5.04780078869891,10075671.7883689,0.0,1.0
2008-07-09,13.8,14.52,13.74,14.34,2473000,5.26926254796104,5.54418059394161,5.24635271079599,5.47545108244647,6476693.78577572,0.0,1.0
2008-07-10,13.27,14.03,13.11,13.86,3892900,5.06689231966978,5.35708359042705,5.00579942056298,5.29217238512608,10195358.3658093,0.0,1.0
2008-07-11,13.18,13.96,12.6,12.75,3488200,5.03252756392221,5.33035544706783,4.81106580466008,4.8683403975727,9135464.32007395,0.0,1.0
2008-07-14,12.63,13.59,12.61,12.75,2721400,4.8225207232426,5.18907811788337,4.81488411085425,4.8683403975727,7127244.02289125,0.0,1.0
2008-07-15,12.22,12.75,12.1,12.53,3257900,4.66597016928144,4.8683403975727,4.62015049495134,4.78433766130085,8532317.30071926,0.0,1.0
2008-07-16,12.9,12.97,11.93,12.25,5018100,4.92561499048532,4.95234313384454,4.55523928965037,4.67742508786396,13142214.7539026,0.0,1.0
2008-07-17,13.57,13.74,12.93,12.99,4974300,5.18144150549502,5.24635271079599,4.93706990906784,4.95997974623289,13027504.204846,0.0,1.0
2008-07-18,14.05,14.14,13.35,13.59,2640100,5.3647202028154,5.39908495856297,5.09743876922318,5.18907811788337,6914322.38731359,0.0,1.0
2008-07-21,13.47,14.07,13.39,14.0,2468400,5.14325844355327,5.37235681520375,5.11271199399988,5.34562867184453,6464646.55916248,0.0,1.0
2008-07-22,14.13,14.18,12.83,13.31,4667500,5.3952666523688,5.41435818333967,4.89888684712609,5.08216554444648,12224006.5689884,0.0,1.0
2008-07-23,14.43,14.87,13.91,14.1,3951400,5.50981583819404,5.67782131073773,5.31126391609696,5.38381173378628,10348567.6607821,0.0,1.0
2008-07-24,12.74,14.24,12.03,13.93,7169000,4.86452209137852,5.43726802050472,4.59342235159212,5.31890052848531,18775340.7805201,0.0,1.0
2008-07-25,12.43,13.22,12.3,12.79,3616000,4.74615459935911,5.04780078869891,4.69651661883484,4.88361362234939,9470167.70293773,0.0,1.0
2008-07-28,12.5,12.75,12.24,12.37,3548400,4.77288274271833,4.8683403975727,4.67360678166979,4.72324476219406,9293125.8509691,0.0,1.0
2008-07-29,12.84,12.87,12.3,12.53,3041500,4.90270515332027,4.91416007190279,4.69651661883484,4.78433766130085,7965573.85743504,0.0,1.0
2008-07-30,12.8,13.06,12.37,12.93,3621400,4.88743192854357,4.98670788959211,4.72324476219406,4.93706990906784,9484310.09939677,0.0,1.0
2008-07-31,13.36,13.67,12.89,13.03,2998400,5.10125707541735,5.21962456743677,4.92179668429114,4.97525297100959,7852696.5819935,0.0,1.0
2008-08-01,13.52,13.69,12.94,13.54,2029400,5.16234997452414,5.22726117982511,4.94088821526201,5.16998658691249,5314922.10628923,0.0,1.0
2008-08-04,13.34,13.7,13.14,13.55,2286900,5.093620463029,5.23107948601929,5.01725433914551,5.17380489310667,5989304.90040053,0.0,1.0
2008-08-05,14.03,14.08,13.24,13.46,2172600,5.35708359042705,5.37617512139793,5.05543740108725,5.1394401373591,5689957.50868433,0.0,1.0
2008-08-06,13.97,14.11,13.7,13.98,1992300,5.33417375326201,5.38763003998045,5.23107948601929,5.33799205945618,5217758.60469105,0.0,1.0
2008-08-07,12.96,13.9,12.85,13.78,3202800,4.94852482765036,5.30744560990278,4.90652345951444,5.26162593557269,8388012.47759099,0.0,1.0
2008-08-08,13.32,13.34,12.67,12.75,2686900,5.08598385064065,5.093620463029,4.8377939480193,4.8683403975727,7036889.82329187,0.0,1.0
2008-08-11,13.51,13.73,13.21,13.33,2715700,5.15853166832997,5.24253440460181,5.04398248250473,5.08980215683483,7112315.93774005,0.0,1.0
2008-08-12,13.17,13.61,13.09,13.47,2459400,5.02870925772803,5.19671473027172,4.99816280817463,5.14325844355327,6441075.89839742,0.0,1.0
2008-08-13,12.99,13.22,12.68,13.11,1948300,4.95997974623289,5.04780078869891,4.84161225421347,5.00579942056298,5102524.263173,0.0,1.0
2008-08-14,13.31,13.46,12.89,12.89,1796400,5.08216554444648,5.1394401373591,4.92179668429114,4.92179668429114,4704703.88870502,0.0,1.0
2008-08-15,13.49,13.69,13.28,13.37,1741300,5.15089505594162,5.22726117982511,5.07071062586395,5.10507538161152,4560399.06557674,0.0,1.0
2008-08-18,13.52,13.61,13.19,13.47,2346000,5.16234997452414,5.19671473027172,5.03634587011638,5.14325844355327,6144085.57275773,0.0,1.0
2008-08-19,12.86,13.47,12.83,13.4,2457200,4.91034176570862,5.14325844355327,4.89888684712609,5.11653030019405,6435314.18132151,0.0,1.0
2008-08-20,13.13,13.18,12.47,12.89,2816000,5.01343603295133,5.03252756392221,4.76142782413581,4.92179668429114,7374997.85715505,0.0,1.0
2008-08-21,13.12,13.26,12.9,13.01,1273900,5.00961772675716,5.0630740134756,4.92561499048532,4.96761635862124,3336296.0831782,0.0,1.0
2008-08-22,13.27,13.39,12.79,13.22,1526600,5.06689231966978,5.11271199399988,4.88361362234939,5.04780078869891,3998107.85821481,0.0,1.0
2008-08-25,13.12,13.325,13.01,13.07,1042000,5.00961772675716,5.08789300373774,4.96761635862124,4.99052619578629,2728958.72413195,0.0,1.0
2008-08-26,13.33,13.34,12.98,13.14,1280100,5.08980215683483,5.093620463029,4.95616144003871,5.01725433914551,3352533.64948302,0.0,1.0
2008-08-27,13.94,13.96,13.19,13.22,1826300,5.32271883467948,5.33035544706783,5.03634587011638,5.04780078869891,4783010.86169115,0.0,1.0
2008-08-28,14.31,14.31,13.75,13.99,2407400,5.46399616386394,5.46399616386394,5.25017101699016,5.34181036565036,6304889.85842155,0.0,1.0
2008-08-29,14.03,14.41,14.03,14.28,2163900,5.35708359042705,5.50217922580569,5.35708359042705,5.45254124528142,5667172.53661144,0.0,1.0
2008-09-02,14.97,14.99,14.14,14.18,2797300,5.71600437267947,5.72364098506782,5.39908495856297,5.41435818333967,7326023.26200988,0.0,1.0
2008-09-03,15.17,15.37,14.77,14.97,3286500,5.79237049656296,5.86873662044646,5.63963824879598,5.71600437267947,8607219.622706,0.0,1.0
2008-09-04,14.74,15.18,14.72,15.03,2789700,5.62818333021345,5.79618880275714,5.62054671782511,5.73891420984452,7306119.14847495,0.0,1.0
2008-09-05,15.23,15.23,14.4,14.64,2878600,5.81528033372801,5.81528033372801,5.49836091961152,5.59000026827171,7538944.89758755,0.0,1.0
2008-09-08,16.17,16.46,15.6,15.64,6509400,6.17420111598043,6.2849319956115,5.95655766291248,5.97183088768917,17047873.2426723,0.0,1.0
2008-09-09,15.0,16.42,14.94,16.25,5867700,5.727459291262,6.2696587708348,5.70454945409695,6.20474756553383,15367285.1301238,0.0,1.0
2008-09-10,15.61,15.82,14.6,15.1,4834700,5.96037596910665,6.04056039918432,5.57472704349501,5.76564235320374,12661897.0667569,0.0,1.0
2008-09-11,15.47,15.78,13.73,14.33,5970900,5.9069196823882,6.02528717440762,5.24253440460181,5.47163277625229,15637562.0402298,0.0,1.0
2008-09-12,15.11,15.56,14.7,14.7,5496200,5.88400984522316,6.05924508217553,5.72435107377766,5.72435107377766,14114113.3656363,0.3,1.0
2008-09-15,14.82,15.675,13.62,14.6,4175400,5.77108047029829,6.10402742050781,5.30378650509195,5.68540991001046,10722329.7818271,0.0,1.0
2008-09-16,15.72,15.75,14.22,14.6,5203900,6.12155094420305,6.13323329333321,5.53743348769512,5.68540991001046,13363493.7854217,0.0,1.0
2008-09-17,15.01,15.65,13.51,15.5,5015900,5.84506868145596,6.09429212956601,5.26095122494804,6.03588038391522,12880714.171736,0.0,1.0
2008-09-18,15.78,15.97,14.95,15.17,6790000,6.14491564246336,6.21890385362103,5.82170398319565,5.90737454348347,17436561.579395,0.0,1.0
2008-09-19,16.62,18.19,15.79,16.08,4415500,6.4720214181078,7.08339768925276,6.14880975884008,6.26173913376495,11338900.9799438,0.0,1.0
2008-09-22,15.34,17.45,15.25,16.21,1914500,5.97357452188771,6.79523307737552,5.93852747449723,6.3123626466623,4916391.33192219,0.0,1.0
2008-09-23,15.33,15.96,15.17,15.54,1270600,5.96968040551099,6.21500973724431,5.90737454348347,6.0514568494221,3262871.15504849,0.0,1.0
2008-09-24,14.79,15.85,14.54,15.37,1218400,5.75939812116813,6.1721744571004,5.66204521175015,5.98525687101786,3128822.77295064,0.0,1.0
2008-09-25,14.9,15.95,14.36,14.8,1551100,5.80223340131205,6.2111156208676,5.5919511169692,5.76329223754485,3983188.61057431,0.0,1.0
2008-09-26,15.0,15.01,14.4981,14.7,967000,5.84117456507924,5.84506868145596,5.64572886413169,5.72435107377766,2483233.43847938,0.0,1.0
2008-09-29,12.79,14.99,11.98,14.8,2068900,4.98057484582423,5.83728044870252,4.66515141930996,5.76329223754485,5312886.92954497,0.0,1.0
2008-09-30,14.7,15.0,13.47,13.81,1559400,5.72435107377766,5.84117456507924,5.24537475944116,5.37777471624962,4004502.8169232,0.0,1.0
2008-10-01,14.98,15.65,13.93,14.38,1124300,5.8333863323258,6.09429212956601,5.42450411277026,5.59973934972263,2887176.16844091,0.0,1.0
2008-10-02,13.55,15.0,13.52,14.99,1091700,5.27652769045492,5.84117456507924,5.26484534132476,5.83728044870252,2803460.12904647,0.0,1.0
2008-10-03,13.25,14.58,12.56,13.69,1694900,5.15970419915333,5.67762167725702,4.89101016915969,5.33104531972899,4352463.65551054,0.0,1.0
2008-10-06,12.25,13.51,11.4,13.01,1691700,4.77029256148138,5.26095122494804,4.43929266946023,5.06624540611206,4344246.13017121,0.0,1.0
2008-10-07,12.06,14.95,12.06,12.27,1158100,4.69630435032371,5.82170398319565,4.69630435032371,4.77808079423482,2973973.77983761,0.0,1.0
2008-10-08,12.72,13.61,11.1,11.32,2527100,4.9533160311872,5.29989238871523,4.32246917815864,4.40813973844647,6489533.83907056,0.0,1.0
2008-10-09,10.86,12.92,10.67,12.72,3041600,4.22901038511737,5.03119835872159,4.1550221739597,4.9533160311872,7810757.83503503,0.0,1.0
2008-10-10,10.55,11.0,8.39,10.69,3253500,4.10829277743907,4.28352801439144,3.26716364006766,4.16281040671314,8354912.09109891,0.0,1.0
2008-10-13,11.82,11.91,10.88,10.88,1822200,4.60284555728244,4.63789260467292,4.23679861787081,4.23679861787081,4679367.08541584,0.0,1.0
2008-10-14,10.9,12.53,10.66,12.12,2180900,4.24458685062425,4.87932782002953,4.15112805758298,4.71966904858403,5600500.31642158,0.0,1.0
2008-10-15,9.52,10.94,9.44,10.79,2002400,3.70719879063696,4.26016331613113,3.6760458596232,4.20175157048033,5142116.48108697,0.0,1.0
2008-10-16,9.21,9.75,8.07,9.59,5637700,3.58648118295866,3.79676346730151,3.14255191601263,3.734457605274,14477482.0642349,0.0,1.0
2008-10-17,9.19,9.81,8.96,9.1,3336000,3.57869295020522,3.82012816556183,3.48912827354067,3.54364590281474,8566770.16625356,0.0,1.0
2008-10-20,9.73,9.76,9.19,9.24,2110600,3.78897523454807,3.80065758367823,3.57869295020522,3.59816353208881,5419971.55662313,0.0,1.0
2008-10-21,9.72,10.03,9.62,9.65,1503600,3.78508111817135,3.90579872584965,3.74613995440415,3.75782230353431,3861209.7188186,0.0,1.0
2008-10-22,9.02,9.74,8.75,9.5,2764900,3.51249297180098,3.79286935092479,3.40735182962956,3.69941055788352,7100198.69084967,0.0,1.0
2008-10-23,8.44,8.87,7.52,8.8,3932400,3.28663422195125,3.45408122615019,2.92837551529306,3.42682241151316,10098311.4513716,0.0,1.0
2008-10-24,7.89,8.17,7.68,7.68,2512100,3.07245782123168,3.18149307977983,2.99068137732057,2.99068137732057,6451014.18904244,0.0,1.0
2008-10-27,7.09,7.86,7.07,7.78,1805200,2.76092851109412,3.06077547210152,2.75314027834068,3.02962254108777,4635711.48205064,0.0,1.0
2008-10-28,7.84,7.89,7.18,7.3,8921200,3.05298723934808,3.07245782123168,2.7959755584846,2.84270495500523,22909433.4553901,0.0,1.0
2008-10-29,8.86,9.05,7.61,7.81,6604300,3.45018710977347,3.52417532093114,2.96342256268354,3.04130489021793,16959688.3120469,0.0,1.0
2008-10-30,9.0,9.15,8.6,8.93,3952900,3.50470473904755,3.56311648469834,3.34894008397877,3.47744592441051,10150954.9730766,0.0,1.0
2008-10-31,9.01,9.07,8.47,8.5,3145500,3.50859885542427,3.53196355368458,3.29831657108141,3.30999892021157,8077570.61089645,0.0,1.0
2008-11-03,8.35,8.91,8.28,8.91,2066200,3.25158717456078,3.46965769165707,3.22432835992374,3.46965769165707,5305953.3925399,0.0,1.0
2008-11-04,8.37,8.51,8.21,8.43,2661800,3.25937540731422,3.31389303658829,3.19706954528671,3.28274010557453,6835440.29632306,0.0,1.0
2008-11-05,8.5,9.25,8.29,8.31,4186000,3.30999892021157,3.60205764846553,3.22822247630046,3.2360107090539,10749550.3345136,0.0,1.0
2008-11-06,8.35,8.7,8.09,8.48,2688100,3.25158717456078,3.38788124774596,3.15034014876607,3.30221068745813,6902978.0827057,0.0,1.0
2008-11-07,11.23,11.39,9.28,9.48,11008200,4.37309269105599,4.43539855308351,3.61373999759569,3.69162232513008,28268800.7626357,0.0,1.0
2008-11-10,10.1,11.69,9.93,11.33,3617700,3.93305754048669,4.55222204438509,3.86685756208246,4.41203385482319,9290169.19378163,0.0,1.0
2008-11-11,9.77,10.26,9.41,10.03,2768800,3.80455170005495,3.9953634025142,3.66436351049304,3.90579872584965,7110213.79985697,0.0,1.0
2008-11-12,9.09,9.71,8.96,9.67,3466600,3.53975178643802,3.78118700179463,3.48912827354067,3.76561053628775,8902147.91916505,0.0,1.0
2008-11-13,10.29,10.29,8.76,9.12,4698300,4.00704575164436,4.00704575164436,3.41124594600628,3.55143413556818,12065124.7818073,0.0,1.0
2008-11-14,9.47,10.31,9.2,10.18,2641400,3.68772820875336,4.0148339843978,3.58258706658194,3.96421047150045,6783053.57228483,0.0,1.0
2008-11-17,9.01,9.74,8.93,9.45,2442600,3.50859885542427,3.79286935092479,3.47744592441051,3.67993997599992,6272539.81057882,0.0,1.0
2008-11-18,9.37,9.58,8.81,9.05,2674500,3.64878704498617,3.73056348889728,3.43071652788988,3.52417532093114,6868053.60001353,0.0,1.0
2008-11-19,8.26,9.39,8.21,9.3,4948900,3.2165401271703,3.65657527773961,3.19706954528671,3.62152823034913,12708659.7349437,0.0,1.0
2008-11-20,7.04,8.13,6.96,8.09,6048900,2.74145792921052,3.16591661427295,2.71030499819677,3.15034014876607,15533434.0703391,0.0,1.0
2008-11-21,7.39,7.53,6.66,7.16,5164700,2.87775200239571,2.93226963166978,2.59348150689518,2.78818732573116,13262829.1000149,0.0,1.0
2008-11-24,8.35,8.72,7.3,8.64,5243400,3.25158717456078,3.3956694804994,2.84270495500523,3.36451654948564,13464928.8638291,0.0,1.0
2008-11-25,10.19,10.28,7.77,8.42,7451900,3.96810458787717,4.00315163526764,3.02572842471105,3.27884598919782,19136305.3363024,0.0,1.0
2008-11-26,12.38,13.06,10.49,10.57,9666200,4.82091607437874,5.08571598799566,4.08492807917875,4.11608101019251,24822576.0734533,0.0,1.0
2008-11-28,12.33,12.48,11.7,12.2,1922500,4.80144549249514,4.85985723814593,4.55611616076181,4.75082197959778,4936935.14527052,0.0,1.0
2008-12-01,10.72,12.2,10.53,12.2,4616900,4.1744927558433,4.75082197959778,4.10050454468563,4.75082197959778,11856091.480988,0.0,1.0
2008-12-02,11.88,12.18,10.12,10.52,4794600,4.62621025554276,4.74303374684435,3.94084577324013,4.09661042830891,12312420.9349878,0.0,1.0
2008-12-03,13.22,13.32,11.69,11.69,7991200,5.14802185002317,5.18696301379037,4.55222204438509,4.55222204438509,20521215.1536467,0.0,1.0
2008-12-04,13.55,14.38,12.52,13.06,5420100,5.27652769045492,5.59973934972263,4.87543370365281,5.08571598799566,13918690.3411603,0.0,1.0
2008-12-05,13.77,13.93,12.82,13.24,3981800,5.36219825074275,5.42450411277026,4.99225719495439,5.15581008277661,10225169.4987975,0.0,1.0
2008-12-08,14.31,14.78,13.77,13.97,5214500,5.5724805350856,5.75550400479141,5.36219825074275,5.44008057827714,13390714.3381083,0.0,1.0
2008-12-09,13.24,14.51,13.2,14.27,3157800,5.15581008277661,5.65036286261999,5.14023361726973,5.55690406957872,8109156.72391952,0.0,1.0
2008-12-10,13.31,13.89,11.52,13.32,8330300,5.18306889741365,5.40892764726338,4.48602206598086,5.18696301379037,21392016.0419491,0.0,1.0
2008-12-11,12.52,13.6385,12.37,12.98,3345600,4.87543370365281,5.31099062038888,4.81702195800202,5.05456305698191,8591422.74227156,0.0,1.0
2008-12-12,13.95,13.98,11.75,12.33,2929000,5.4322923455237,5.44397469465385,4.57558674264541,4.80144549249514,7521603.66215728,0.0,1.0
2008-12-15,12.97,13.8,12.52,13.8,1695700,5.10908068625598,5.43603033695702,4.93181882744216,5.43603033695702,4304733.15075339,0.15,1.0
2008-12-16,14.68,14.83,13.02,13.54,5373600,5.78267574974848,5.84176303601975,5.1287764483464,5.33361237408681,13641513.2740983,0.0,1.0
2008-12-17,15.53,16.3464,14.05,14.21,7348500,6.11750370528568,6.43909610869813,5.53450914740914,5.59753558609849,18655028.3412817,0.0,1.0
2008-12-18,16.04,16.21,15.29,16.17,4539900,6.31840047860801,6.38536606971545,6.02296404725165,6.36960946004311,11525068.1318071,0.0,1.0
2008-12-19,15.74,16.31,15.57,16.04,5367500,6.20022590606546,6.4247575938963,6.13326031495802,6.31840047860801,13626027.7093052,0.0,1.0
2008-12-22,16.35,16.55,15.52,16.09,7783100,6.44051420356864,6.51929725193033,6.1135645528676,6.33809624069843,19758311.3673579,0.0,1.0
2008-12-23,16.37,16.97,15.59,16.42,4626200,6.44839250840481,6.68474165348989,6.14113861979419,6.46808827049523,11744150.7943713,0.0,1.0
2008-12-24,16.79,16.85,16.01,16.3,1757200,6.61383690996437,6.63747182447288,6.30658302135376,6.42081844147821,4460858.10727361,0.0,1.0
2008-12-26,17.36,17.44,16.5,16.79,2345900,6.8383685977952,6.86988181713988,6.49960148983991,6.61383690996437,5955342.04066308,0.0,1.0
2008-12-29,17.16,17.77,16.37,17.37,2761400,6.75958554943351,6.99987384693668,6.44839250840481,6.84230775021329,7010137.47861674,0.0,1.0
2008-12-30,17.51,17.51,16.75,17.16,3493100,6.89745588406647,6.89745588406647,6.59808030029203,6.75958554943351,8867643.66863047,0.0,1.0
2008-12-31,17.75,18.51,17.28,17.38,4157100,6.99199554210051,7.29137112587495,6.80685537845052,6.84624690263137,10553285.475613,0.0,1.0
2009-01-02,17.74,17.9,16.91,17.71,3011700,6.98805638968242,7.05108282837178,6.66110673898139,6.97623893242817,7645553.35856814,0.0,1.0
2009-01-05,17.92,18.0,17.07,17.63,4034400,7.05896113320795,7.09047435255263,6.72413317767074,6.94472571308349,10241797.1477263,0.0,1.0
2009-01-06,16.73,18.05,16.24,18.05,7279900,6.59020199545586,7.11017011464305,6.3971835269697,7.11017011464305,18480879.2027892,0.0,1.0
2009-01-07,16.49,17.03,16.17,16.5,5161700,6.49566233742182,6.7083765679984,6.36960946004311,6.49960148983991,13103580.2938278,0.0,1.0
2009-01-08,17.23,17.41,15.92,16.76,4902800,6.7871596163601,6.85806435988563,6.27113064959099,6.60201945271012,12446332.3061354,0.0,1.0
2009-01-09,16.37,17.45,16.24,17.21,3501800,6.44839250840481,6.87382096955796,6.3971835269697,6.77928131152393,8889729.63808942,0.0,1.0
2009-01-12,16.82,17.0,16.4,16.4,3573700,6.62565436721862,6.69655911074415,6.46020996565906,6.46020996565906,9072256.21327323,0.0,1.0
2009-01-13,17.2,17.59,16.28,16.79,4975500,6.77534215910585,6.92896910341115,6.41294013664204,6.61383690996437,12630889.7750625,0.0,1.0
2009-01-14,16.89,17.32,16.13,16.95,5075300,6.65322843414522,6.82261198812286,6.35385285037077,6.67686334865373,12884243.7695457,0.0,1.0
2009-01-15,17.24,17.8,16.36,16.855,6611600,6.79109876877818,7.01169130419093,6.44445335598672,6.63944140068192,16784321.3419362,0.0,1.0
2009-01-16,17.48,18.18,16.85,17.74,3979600,6.88563842681222,7.16137909607815,6.63747182447288,6.98805638968242,10102680.9263067,0.0,1.0
2009-01-20,16.16,18.38,16.05,17.14,4721400,6.36567030762503,7.24016214443985,6.32233963102609,6.75170724459734,11985827.1498302,0.0,1.0
2009-01-21,16.37,16.64,15.26,16.18,5792800,6.44839250840481,6.5547496236931,6.0111465899974,6.3735486124612,14705701.5956149,0.0,1.0
2009-01-22,15.12,16.25,15.0,16.25,3595200,5.95599845614421,6.40112267938779,5.90872862712719,6.40112267938779,9126836.48262581,0.0,1.0
2009-01-23,14.96,15.5,14.67,14.93,4553700,5.89297201745485,6.10568624803143,5.77873659733039,5.8811545602006,11560101.0488799,0.0,1.0
2009-01-26,15.61,15.95,14.73,14.73,4318100,6.14901692463036,6.28294810684525,5.8023715118389,5.8023715118389,10962002.8414627,0.0,1.0
2009-01-27,16.36,16.49,15.08,15.5,3436200,6.44445335598672,6.49566233742182,5.94024184647187,6.10568624803143,8723196.35113453,0.0,1.0
2009-01-28,15.49,16.85,15.0,16.85,7371000,6.10174709561335,6.63747182447288,5.90872862712719,6.63747182447288,18712147.2278134,0.0,1.0
2009-01-29,14.52,15.5,14.5,15.5,3478700,5.71964931105912,6.10568624803143,5.71177100622295,6.10568624803143,8831087.58125012,0.0,1.0
2009-01-30,14.62,15.16,14.47,14.68,3790400,5.75904083523997,5.97175506581655,5.6999535489687,5.78267574974848,9622374.55600381,0.0,1.0
2009-02-02,15.99,16.11,14.36,14.47,4807500,6.29870471651759,6.3459745455346,5.65662287236976,5.6999535489687,12204402.0889585,0.0,1.0
2009-02-03,15.99,16.7,15.85,16.02,4704100,6.29870471651759,6.5783845382016,6.2435565826644,6.31052217377184,11941909.0726302,0.0,1.0
2009-02-04,17.25,18.0,15.69,16.15,9317000,6.79503792119627,7.09047435255263,6.18053014397504,6.36173115520694,23652296.2585182,0.0,1.0
2009-02-05,18.05,18.41,17.03,17.13,5540300,7.11017011464305,7.25197960169411,6.7083765679984,6.74776809217925,14064700.7578693,0.0,1.0
2009-02-06,19.07,19.17,17.54,18.24,6946500,7.5119636612877,7.55135518546855,6.90927334132073,7.18501401058666,17634504.2352471,0.0,1.0
2009-02-09,19.75,20.44,19.0,19.17,6202600,7.77982602571747,8.05162754256532,7.48438959436111,7.55135518546855,15746026.9156472,0.0,1.0
2009-02-10,18.69,19.58,18.58,19.48,5929100,7.36227586940048,7.71286043461003,7.31894519280155,7.67346891042918,15051715.1171386,0.0,1.0
2009-02-11,17.91,18.87,17.0075,18.87,6382900,7.05502198078987,7.43318061292601,6.69951347505771,7.43318061292601,16203739.5930553,0.0,1.0
2009-02-12,18.24,18.46,17.22,17.22,5459800,7.18501401058666,7.27167536378453,6.78322046394201,6.78322046394201,13860342.0749445,0.0,1.0
2009-02-13,18.57,18.96,17.89,17.89,4147800,7.31500604038346,7.46863298468877,7.0471436759537,7.0471436759537,10529676.3358465,0.0,1.0
2009-02-17,17.47,18.09,17.07,17.07,4791800,6.88169927439413,7.12592672431539,6.72413317767074,6.72413317767074,12164545.7992452,0.0,1.0
2009-02-18,18.58,19.38,17.4201,17.58,6770300,7.31894519280155,7.63407738624833,6.86204290382789,6.92502995099307,17187199.8882737,0.0,1.0
2009-02-19,18.47,19.53,18.32,18.81,4970000,7.27561451620261,7.6931646725196,7.21652722993134,7.4095456984175,12616927.380577,0.0,1.0
2009-02-20,18.11,18.6,17.34,17.86,6485800,7.13380502915156,7.32682349763772,6.83049029295903,7.03532621869944,16464963.300794,0.0,1.0
2009-02-23,17.41,18.34,17.37,18.34,4055700,6.85806435988563,7.22440553476751,6.84230775021329,7.22440553476751,10295869.6936431,0.0,1.0
2009-02-24,18.6,18.81,17.32,17.59,5741800,7.32682349763772,7.4095456984175,6.82261198812286,6.92896910341115,14576232.1194762,0.0,1.0
2009-02-25,17.75,18.49,16.94,18.49,4377400,6.99199554210051,7.28349282103878,6.67292419623564,7.28349282103878,11112542.8401887,0.0,1.0
2009-02-26,17.48,18.54,17.175,18.32,3905800,6.88563842681222,7.30318858312921,6.76549427806063,7.21652722993134,9915330.9784824,0.0,1.0
2009-02-27,16.57,17.28,16.45,16.99,4537400,6.5271755567665,6.80685537845052,6.47990572774949,6.69261995832606,11518721.5888591,0.0,1.0
2009-03-02,16.31,16.98,15.97,16.06,5472200,6.4247575938963,6.68868080590798,6.29082641168142,6.32627878344418,13891820.9279664,0.0,1.0
2009-03-03,15.76,16.72,15.54,16.72,4229700,6.20810421090163,6.58626284303777,6.12144285770377,6.58626284303777,10737589.0828222,0.0,1.0
2009-03-04,15.96,16.41,15.0,16.13,4715400,6.28688725926333,6.46414911807715,5.90872862712719,6.35385285037077,11970595.4467551,0.0,1.0
2009-03-05,15.04,16.48,14.9,15.51,4248300,5.92448523679953,6.49172318500374,5.86933710294634,6.10962540044951,10784807.3623552,0.0,1.0
2009-03-06,15.11,15.67,14.7,15.27,5675800,5.95205930372612,6.17265183913887,5.79055405458465,6.01508574241548,14408683.3856497,0.0,1.0
2009-03-09,14.6,15.28,14.48,14.85,3413900,5.7511625304038,6.01902489483356,5.70389270138678,5.84964134085592,8666585.18803857,0.0,1.0
2009-03-10,16.08,16.09,14.2,15.05,5919200,6.33415708828035,6.33809624069843,5.59359643368041,5.92842438921762,15026582.8070646,0.0,1.0
2009-03-11,15.47,16.18,14.83,16.18,4179100,6.09386879077718,6.3735486124612,5.84176303601975,6.3735486124612,10609135.0535552,0.0,1.0
2009-03-12,16.58,16.72,14.73,15.39,4013900,6.53111470918459,6.58626284303777,5.8023715118389,6.0623555714325,10189755.4955529,0.0,1.0
2009-03-13,17.45,17.66,16.34,16.7,3764700,6.93290825582924,7.01634153569881,6.49190377651861,6.63493225629503,9475679.26414777,0.15,1.0
2009-03-16,16.7,17.55,16.54,17.55,3922000,6.63493225629503,6.97263838910046,6.57136404306106,6.97263838910046,9871600.41277859,0.0,1.0
2009-03-17,17.78,17.79,16.39,16.39,3624800,7.06401769562429,7.06799070895141,6.51176884315422,6.51176884315422,9123553.58904636,0.0,1.0
2009-03-18,19.03,19.66,17.38,17.84,9086700,7.56064436151464,7.81094420112337,6.90509716253938,7.08785577558703,22871053.4091778,0.0,1.0
2009-03-19,19.24,20.28,19.11,19.35,8472500,7.64407764138421,8.05727102740498,7.59242846813162,7.68778078798256,21325123.5332143,0.0,1.0
2009-03-20,19.13,19.86,19.11,19.46,6319800,7.60037449478586,7.89040446766582,7.59242846813162,7.73148393458091,15906818.0236303,0.0,1.0
2009-03-23,20.29,20.32,19.2,20.0,6058000,8.0612440407321,8.07316308071347,7.62818558807572,7.94602665424554,15247872.3356993,0.0,1.0
2009-03-24,19.49,21.15,19.3,19.34,6589000,7.74340297456228,8.40292318686466,7.66791572134695,7.68380777465544,16584389.3727175,0.0,1.0
2009-03-25,20.33,20.51,19.31,19.7,5916400,8.0771360940406,8.14865033392881,7.67188873467407,7.82683625443186,14891467.7924944,0.0,1.0
2009-03-26,20.0,20.41,19.6101,20.4,5299600,7.94602665424554,8.10892020065758,7.79111886462103,8.10494718733045,13338993.765314,0.0,1.0
2009-03-27,18.89,19.73,18.77,19.52,4324900,7.50502217493492,7.83875529441323,7.45734601500944,7.75532201454365,10885692.1532958,0.0,1.0
2009-03-30,18.7,19.33,18.16,18.45,3701500,7.42953492171958,7.67983476132832,7.21499220205495,7.33020958854151,9316606.049949,0.0,1.0
2009-03-31,19.51,19.64,18.46,18.72,3900400,7.75134900121653,7.80299817446912,7.33418260186864,7.43748094837383,9817233.61805242,0.0,1.0
2009-04-01,20.05,20.21,18.92,19.03,4855900,7.96589172088116,8.02945993411512,7.51694121491628,7.56064436151464,12222209.190314,0.0,1.0
2009-04-02,20.5,21.0,20.17,20.74,5452100,8.14467732060168,8.34332798695782,8.01356788080663,8.24002964045263,13722833.4040057,0.0,1.0
2009-04-03,20.89,20.9,19.97,20.55,3548900,8.29962484035947,8.30359785368659,7.93410761426417,8.1645423872373,8932514.71313359,0.0,1.0
2009-04-06,19.77,20.63,19.28,20.5,4204800,7.85464734772172,8.19632649385428,7.6599696946927,8.14467732060168,10583402.7066934,0.0,1.0
2009-04-07,19.02,19.688,19.01,19.46,2456900,7.55667134818751,7.82206863843931,7.55269833486039,7.73148393458091,6183971.20197749,0.0,1.0
2009-04-08,19.63,20.05,18.88,19.24,3140600,7.799025161142,7.96589172088116,7.50104916160779,7.64407764138421,7904831.27393484,0.0,1.0
2009-04-09,22.83,22.85,20.0,20.19,8475800,9.07038942582129,9.07833545247553,7.94602665424554,8.02151390746088,21333429.5712975,0.0,1.0
2009-04-13,22.6,22.78,21.83,22.74,3814600,8.97901011929746,9.05052435918567,8.67308809310901,9.03463230587718,9601276.62789017,0.0,1.0
2009-04-14,19.3,21.84,19.03,21.84,7686800,7.66791572134695,8.67706110643613,7.56064436151464,8.67706110643613,19347531.3750501,0.0,1.0
2009-04-15,19.01,19.4,18.38,18.75,16746400,7.55269833486039,7.70764585461818,7.30239849525165,7.4493999883552,42150374.5926964,0.0,1.0
2009-04-16,19.48,19.75,18.94,19.53,5525600,7.73942996123516,7.84670132106747,7.52488724157053,7.75929502787077,13907831.5249488,0.0,1.0
2009-04-17,19.68,19.93,18.58,19.53,8046000,7.81889022777762,7.91821556095568,7.38185876179411,7.75929502787077,20251631.0354963,0.0,1.0
2009-04-20,19.06,20.38,18.58,19.35,4692300,7.572563401496,8.09700116067621,7.38185876179411,7.68778078798256,11810431.0598881,0.0,1.0
2009-04-21,20.29,20.35,18.78,18.85,4605200,8.0612440407321,8.08508212069484,7.46131902833657,7.48913012162643,11591201.9941173,0.0,1.0
2009-04-22,19.68,20.58,19.555,19.98,4263500,7.81889022777762,8.17646142721866,7.76922756118858,7.9380806275913,10731149.5053242,0.0,1.0
2009-04-23,19.63,20.28,18.91,20.28,2886500,7.799025161142,8.05727102740498,7.51296820158916,8.05727102740498,7265266.34153121,0.0,1.0
2009-04-24,18.91,19.93,18.73,19.7,6031600,7.51296820158916,7.91821556095568,7.44145396170095,7.82683625443186,15181424.031034,0.0,1.0
2009-04-27,19.06,19.69,18.58,18.68,5542200,7.572563401496,7.82286324110474,7.38185876179411,7.42158889506534,13949613.4134884,0.0,1.0
2009-04-28,19.38,20.55,19.0,19.0,5734400,7.69969982796393,8.1645423872373,7.54872532153327,7.54872532153327,14433377.2073018,0.0,1.0
2009-04-29,18.27,19.5,17.94,19.27,6901300,7.2586953486533,7.7473759878894,7.12758590885825,7.65599668136558,17370442.6131333,0.0,1.0
2009-04-30,18.13,18.71,17.36,18.41,7432400,7.20307316207358,7.43350793504671,6.89715113588513,7.31431753523302,18707211.3482753,0.0,1.0
2009-05-01,16.96,18.36,16.71,18.14,4838200,6.73823060280022,7.29445246859741,6.63890526962215,7.20704617540071,12177658.6224134,0.0,1.0
2009-05-04,16.89,17.18,15.74,17.11,12876100,6.71041950951036,6.82563689599692,6.25352297689124,6.79782580270706,32408902.1098874,0.0,1.0
2009-05-05,16.51,17.13,16.24,16.62,5772500,6.5594450030797,6.80577182936131,6.45217364324738,6.60314814967805,14529274.1924438,0.0,1.0
2009-05-06,16.22,16.73,15.87,16.73,7201500,6.44422761659314,6.6468512962764,6.30517215014384,6.6468512962764,18126040.3805775,0.0,1.0
2009-05-07,15.14,16.42,15.01,16.42,8427000,6.01514217726388,6.52368788313559,5.96349300401128,6.52368788313559,21210600.8869162,0.0,1.0
2009-05-08,15.26,15.55,15.06,15.55,6515200,6.06281833718935,6.17803572367591,5.98335807064689,6.17803572367591,16398636.1574031,0.0,1.0
2009-05-11,15.3,15.86,14.66,15.03,4906900,6.07871039049784,6.30119913681672,5.82443753756198,5.97143903066553,12350575.2334175,0.0,1.0
2009-05-12,15.32,15.65,15.0,15.39,4565500,6.08665641715209,6.21776585694714,5.95951999068416,6.11446751044195,11491277.8389956,0.0,1.0
2009-05-13,14.81,15.54,14.7,15.18,5210600,5.88403273746883,6.17406271034879,5.84032959087047,6.03103423057237,13114982.4351923,0.0,1.0
2009-05-14,15.39,15.82,14.72,14.77,5639700,6.11446751044195,6.28530708350822,5.84827561752472,5.86814068416033,14195019.0841273,0.0,1.0
2009-05-15,15.0,15.35,14.88,15.34,4265700,5.95951999068416,6.09857545713345,5.91184383075869,6.09460244380633,10736686.8640463,0.0,1.0
2009-05-18,15.19,15.31,14.51,15.18,5284000,6.03500724389949,6.08268340382496,5.76484233765514,6.03103423057237,13299728.8580117,0.0,1.0
2009-05-19,14.81,15.25,14.75,15.15,4203000,5.88403273746883,6.05884532386223,5.86019465750609,6.019115190591,10578872.1404662,0.0,1.0
2009-05-20,14.97,15.62,14.9,15.05,4310800,5.94760095070279,6.20584681696577,5.91978985741293,5.97938505731977,10850202.7178496,0.0,1.0
2009-05-21,14.29,14.97,14.24,14.85,6318900,5.67743604445844,5.94760095070279,5.65757097782283,5.89992479077732,15904552.7405167,0.0,1.0
2009-05-22,13.88,14.61,13.61,14.59,5810700,5.51454249804641,5.80457247092637,5.40727113821409,5.79662644427212,14625422.8757095,0.0,1.0
2009-05-26,13.59,13.82,13.26,13.8,11255700,5.39932511155985,5.49070441808367,5.2682156717648,5.48275839142943,28330385.7129301,0.0,1.0
2009-05-27,13.18,14.24,13.1,14.24,7446500,5.23643156514781,5.65757097782283,5.20464745853083,5.65757097782283,18742700.7837215,0.0,1.0
2009-05-28,13.05,13.61,12.71,13.2,9944900,5.18478239189522,5.40727113821409,5.04969993877304,5.24437759180206,25031126.7070479,0.0,1.0
2009-05-29,13.94,13.94,13.05,13.11,6822000,5.53838057800914,5.53838057800914,5.18478239189522,5.20862047185795,17170846.0010137,0.0,1.0
2009-06-01,13.96,14.16,13.53,13.97,5012000,5.54632660466339,5.62578687120584,5.37548703159711,5.55029961799051,12615109.96146,0.0,1.0
2009-06-02,14.25,14.5,13.85,13.99,3634400,5.66154399114995,5.76086932432802,5.50262345806504,5.55824564464476,9147716.60892466,0.0,1.0
2009-06-03,13.78,14.15,13.71,14.1,3890000,5.47481236477518,5.62181385787872,5.44700127148532,5.60194879124311,9791057.01318427,0.0,1.0
2009-06-04,13.27,13.8,13.14,13.78,7370800,5.27218868509192,5.48275839142943,5.22053951183932,5.47481236477518,18552165.3040562,0.0,1.0
2009-06-05,13.02,13.67,12.61,13.3,7026800,5.17286335191385,5.43110921817683,5.00996980550182,5.28410772507329,17686323.7584173,0.0,1.0
2009-06-08,13.22,13.28,12.78,12.8,2926300,5.2523236184563,5.27616169841904,5.0775110320629,5.08545705871715,7365442.19477665,0.0,1.0
2009-06-09,13.15,13.42,13.04,13.22,4958100,5.22451252516645,5.33178388499876,5.18080937856809,5.2523236184563,12479444.6727684,0.0,1.0
2009-06-10,13.1,13.36,12.85,13.23,6784900,5.20464745853083,5.30794580503602,5.10532212535276,5.25629663178343,17077465.997109,0.0,1.0
2009-06-11,13.1,13.37,12.98,13.24,4790100,5.20464745853083,5.31191881836315,5.15697129860536,5.26026964511055,12056591.8248982,0.0,1.0
2009-06-12,13.36,13.43,12.91,13.02,4396200,5.36754100494286,5.39566434853164,5.18674808187219,5.23094190751168,10942297.7758183,0.15,1.0
2009-06-15,13.18,13.45,13.05,13.35,3490900,5.29522383571459,5.403699589557,5.24299476904973,5.36352338443018,8688973.95605392,0.0,1.0
2009-06-16,12.44,13.25,12.41,13.25,8134800,4.99791991777614,5.32334717930337,4.9858670562381,5.32334717930337,20247805.8201917,0.0,1.0
2009-06-17,12.47,12.6,11.97,12.38,8025700,5.00997277931419,5.06220184597905,4.8090917536801,4.97381419470005,19976252.0493574,0.0,1.0
2009-06-18,12.52,12.58,12.3,12.52,3179800,5.03006088187759,5.05416660495369,4.9416732305986,5.03006088187759,7914635.018322,0.0,1.0
2009-06-19,13.48,13.52,13.0,13.18,6761000,5.41575245109505,5.43182293314577,5.22290666648632,5.29522383571459,16828368.878192,0.0,1.0
2009-06-22,12.96,13.41,12.95,13.41,4251600,5.20683618443559,5.38762910750627,5.20281856392291,5.38762910750627,10582383.245455,0.0,1.0
2009-06-23,13.38,13.43,12.86,12.97,5316000,5.37557624596823,5.39566434853164,5.16665997930878,5.21085380494828,13231712.6100383,0.0,1.0
2009-06-24,13.2,13.42,13.0,13.42,5032900,5.30325907673996,5.39164672801896,5.22290666648632,5.39164672801896,12527066.6657377,0.0,1.0
2009-06-25,13.06,13.09,12.49,13.03,6552700,5.24701238956241,5.25906525110046,5.01800802033955,5.23495952802437,16309902.7877723,0.0,1.0
2009-06-26,13.66,13.85,13.11,13.25,6495600,5.48806962032332,5.56440441006427,5.26710049212582,5.32334717930337,16167778.861882,0.0,1.0
2009-06-29,13.71,13.79,13.355,13.63,3497600,5.50815772288673,5.54029868698818,5.36553219468652,5.47601675878527,8705650.49376784,0.0,1.0
2009-06-30,13.53,13.89,13.35,13.77,3149900,5.43584055365846,5.580474892115,5.36352338443018,5.53226344596282,7840212.85747922,0.0,1.0
2009-07-01,13.93,14.11,13.4,13.59,4754900,5.59654537416573,5.668862543394,5.38361148699359,5.45994627673455,11835114.8023835,0.0,1.0
2009-07-02,13.18,13.93,13.15,13.82,3294500,5.29522383571459,5.59654537416573,5.28317097417655,5.55235154852623,8200127.38784257,0.0,1.0
2009-07-06,13.29,13.42,13.12,13.12,3522400,5.33941766135409,5.39164672801896,5.2711181126385,5.2711181126385,8767378.57366419,0.0,1.0
2009-07-07,12.7,13.28,12.45,13.28,6799600,5.10237805110587,5.33540004084141,5.00193753828882,5.33540004084141,16924445.6477081,0.0,1.0
2009-07-08,12.97,13.04,12.67,12.73,5965200,5.21085380494828,5.23897714853705,5.09032518956782,5.11443091264391,14847594.4434538,0.0,1.0
2009-07-09,12.95,13.3,12.83,13.19,3086200,5.20281856392291,5.34343528186677,5.15460711777073,5.29924145622727,7681661.2974229,0.0,1.0
2009-07-10,12.92,13.05,12.684,12.93,2321800,5.19076570238487,5.24299476904973,5.09594985828558,5.19478332289755,5779042.57674696,0.0,1.0
2009-07-13,13.85,13.9,12.94,12.94,5117500,5.56440441006427,5.58449251262768,5.19880094341023,5.19880094341023,12737639.0673196,0.0,1.0
2009-07-14,13.28,13.93,13.25,13.87,2791000,5.33540004084141,5.59654537416573,5.32334717930337,5.57243965108964,6946898.02381806,0.0,1.0
2009-07-15,13.4,13.6,13.27,13.39,3755500,5.38361148699359,5.46396389724723,5.33138242032873,5.37959386648091,9347572.7439802,0.0,1.0
2009-07-16,13.28,13.51,13.07,13.36,2268200,5.33540004084141,5.42780531263309,5.25103001007509,5.36754100494286,5645630.27503552,0.0,1.0
2009-07-17,13.22,13.44,13.08,13.34,2383500,5.31129431776532,5.39968196904432,5.25504763058778,5.3595057639175,5932616.06584391,0.0,1.0
2009-07-20,13.14,13.42,13.0,13.26,1816200,5.27915335366387,5.39164672801896,5.22290666648632,5.32736479981605,4520586.2382151,0.0,1.0
2009-07-21,12.92,13.47,12.76,13.34,2620400,5.19076570238487,5.41173483058236,5.12648377418196,5.3595057639175,6522268.57098274,0.0,1.0
2009-07-22,13.51,13.73,12.88,12.88,3877800,5.42780531263309,5.51619296391209,5.17469522033414,5.17469522033414,9651981.78314643,0.0,1.0
2009-07-23,13.85,13.88,13.37,13.56,3005800,5.56440441006427,5.57645727160232,5.37155862545555,5.4478934151965,7481542.84485573,0.0,1.0
2009-07-24,13.62,13.86,13.45,13.71,2429900,5.47199913827259,5.56842203057695,5.403699589557,5.50815772288673,6048107.31210158,0.0,1.0
2009-07-27,13.53,13.85,13.35,13.6,5228700,5.43584055365846,5.56440441006427,5.36352338443018,5.46396389724723,13014419.8126612,0.0,1.0
2009-07-28,13.7,13.9,13.0704,13.9,5920300,5.50414010237405,5.58449251262768,5.2511907148956,5.58449251262768,14735836.7504156,0.0,1.0
2009-07-29,13.85,13.92,13.53,13.55,4611300,5.56440441006427,5.59252775365305,5.43584055365846,5.44387579468382,11477689.3074999,0.0,1.0
2009-07-30,14.22,14.28,14.0,14.03,6099100,5.7130563690335,5.73716209210959,5.6246687177545,5.63672157929254,15180876.2941844,0.0,1.0
2009-07-31,14.35,14.52,14.16,14.25,3591100,5.76528543569836,5.83358498441395,5.68895064595741,5.72510923057154,8938375.31111897,0.0,1.0
2009-08-03,15.0,15.07,14.4,14.49,7137100,6.02643076902268,6.05455411261145,5.78537353826177,5.82153212287591,17764495.1221039,0.0,1.0
2009-08-04,15.33,15.37,14.91,14.94,5059400,6.15901224594118,6.1750827279919,5.99027218440854,6.00232504594659,12593026.1059495,0.0,1.0
2009-08-05,15.05,15.48,14.87,15.32,4077100,6.04651887158609,6.2192765536314,5.97420170235781,6.1549946254285,10148046.5542489,0.0,1.0
2009-08-06,15.05,15.26,14.71,15.17,3389500,6.04651887158609,6.1308889023524,5.90991977415491,6.09473031773827,8436585.75841322,0.0,1.0
2009-08-07,15.18,15.45,15.05,15.26,3700500,6.09874793825095,6.20722369209336,6.04651887158609,6.1308889023524,9210675.79259718,0.0,1.0
2009-08-10,14.9,15.29,14.73,15.11,2057800,5.98625456389586,6.14294176389045,5.91795501518027,6.07062459466218,5121937.21010849,0.0,1.0
2009-08-11,14.48,14.81,14.39,14.81,2540700,5.81751450236323,5.95009597928172,5.78135591774909,5.95009597928172,6323892.44325135,0.0,1.0
2009-08-12,14.92,15.14,14.37,14.45,2021200,5.99428980492122,6.08267745620022,5.77332067672373,5.80546164082518,5030838.5115518,0.0,1.0
2009-08-13,15.12,15.15,14.75,15.05,1648500,6.07464221517486,6.08669507671291,5.92599025620563,6.04651887158609,4103174.9882709,0.0,1.0
2009-08-14,15.16,15.19,15.0,15.14,1755400,6.09071269722559,6.10276555876363,6.02643076902268,6.08267745620022,4369252.88104988,0.0,1.0
2009-08-17,14.8,15.02,14.74,14.86,2135800,5.94607835876904,6.03446601004804,5.92197263569295,5.97018408184513,5316081.97752441,0.0,1.0
2009-08-18,14.47,14.88,14.37,14.85,3753500,5.81349688185054,5.9782193228705,5.77332067672373,5.96616646133245,9342594.67302082,0.0,1.0
2009-08-19,14.62,14.7,14.23,14.24,2311100,5.87376118954077,5.90590215364222,5.71707398954618,5.72109161005886,5752409.89711427,0.0,1.0
2009-08-20,14.82,14.83,14.5,14.74,1854000,5.95411359979441,5.95813122030709,5.82554974338859,5.92197263569295,4614671.77934743,0.0,1.0
2009-08-21,15.03,15.17,14.91,14.98,2384300,6.03848363056072,6.09473031773827,5.99027218440854,6.01839552799731,5934607.29422766,0.0,1.0
2009-08-24,15.11,15.34,15.03,15.16,2164800,6.07062459466218,6.16302986645386,6.03848363056072,6.09071269722559,5388264.00643545,0.0,1.0
2009-08-25,15.56,15.7,15.12,15.17,2903100,6.25141751773286,6.3076642049104,6.07464221517486,6.09473031773827,7225918.90109144,0.0,1.0
2009-08-26,15.31,15.78,15.23,15.57,2216300,6.15097700491581,6.33980516901186,6.11883604081436,6.25543513824554,5516449.33363955,0.0,1.0
2009-08-27,15.15,15.32,14.94,15.32,2450100,6.08669507671291,6.1549946254285,6.00232504594659,6.1549946254285,6098385.82879134,0.0,1.0
2009-08-28,15.08,15.43,14.94,15.35,2193900,6.05857173312413,6.19918845106799,6.00232504594659,6.16704748696654,5460694.93889446,0.0,1.0
2009-08-31,15.02,15.05,14.84,14.95,2653700,6.03446601004804,6.04651887158609,5.96214884081977,6.00634266645927,6605153.45245646,0.0,1.0
2009-09-01,14.7,15.29,14.66,14.88,3104000,5.90590215364222,6.14294176389045,5.8898316715915,5.9782193228705,7725966.1289614,0.0,1.0
2009-09-02,14.51,14.86,14.48,14.6,2661500,5.82956736390127,5.97018408184513,5.81751450236323,5.86572594851541,6624567.92919805,0.0,1.0
2009-09-03,14.73,14.73,14.39,14.6,2131500,5.91795501518027,5.91795501518027,5.78135591774909,5.86572594851541,5305379.12496173,0.0,1.0
2009-09-04,14.89,14.9,14.59,14.75,1348300,5.98223694338318,5.98625456389586,5.86170832800272,5.92599025620563,3355966.53726761,0.0,1.0
2009-09-08,15.04,15.17,14.88,14.89,2899200,6.0425012510734,6.09473031773827,5.9782193228705,5.98223694338318,7216211.66272065,0.0,1.0
2009-09-09,15.03,15.2,14.88,14.97,2580700,6.03848363056072,6.10678317927631,5.9782193228705,6.01437790748463,6423453.86243901,0.0,1.0
2009-09-10,15.35,15.47,14.8,15.06,2966400,6.16704748696654,6.21525893311872,5.94607835876904,6.05053649209877,7383474.84695589,0.0,1.0
2009-09-11,15.26,15.57,15.18,15.57,2487100,6.1308889023524,6.25543513824554,6.09874793825095,6.25543513824554,6190480.14153992,0.0,1.0
2009-09-14,15.35,15.36,15.0,15.06,2596400,6.22731179465677,6.23136867530475,6.0853209719773,6.10966225586521,6399991.0899269,0.15,1.0
2009-09-15,15.38,15.6,15.3,15.38,2969500,6.23948243660072,6.32873381085639,6.20702739141684,6.23948243660072,7319663.20348865,0.0,1.0
2009-09-16,15.93,15.98,15.22,15.4,4721200,6.46261087223989,6.48289527547981,6.17457234623296,6.24759619789669,11637512.6843949,0.0,1.0
2009-09-17,16.03,16.759,15.84,15.93,4983200,6.50317967871974,6.79892627795784,6.42609894640803,6.46261087223989,12283329.0707609,0.0,1.0
2009-09-18,15.88,16.46,15.86,16.19,3668600,6.44232646899997,6.67762554658309,6.434212707704,6.5680897690875,9042908.37794863,0.0,1.0
2009-09-21,15.72,15.93,15.68,15.72,2375200,6.37741637863221,6.46261087223989,6.36118885604027,6.37741637863221,5854744.58357509,0.0,1.0
2009-09-22,15.48,15.89,15.4,15.89,1633700,6.28005124308057,6.44638334964795,6.24759619789669,6.44638334964795,4026985.61223755,0.0,1.0
2009-09-23,15.07,15.5,15.04,15.48,3456500,6.11371913651319,6.28816500437654,6.10154849456924,6.28005124308057,8520092.89875687,0.0,1.0
2009-09-24,14.7,15.29,14.57,15.24,3390200,5.96361455253775,6.20297051076886,5.91087510411395,6.18268610752893,8356666.8437337,0.0,1.0
2009-09-25,14.84,14.98,14.6,14.63,2072100,6.02041088160954,6.07720721068133,5.9230457460579,5.93521638800186,5107618.8327829,0.0,1.0
2009-09-28,15.19,15.23,14.87,14.9,2697800,6.16240170428901,6.17862922688095,6.03258152355349,6.04475216549745,6649936.8211388,0.0,1.0
2009-09-29,15.47,15.63,15.1,15.18,2691400,6.27599436243259,6.34090445280034,6.12588977845715,6.15834482364103,6634161.15368558,0.0,1.0
2009-09-30,15.08,15.57,14.86,15.54,3332000,6.11777601716118,6.31656316891243,6.02852464290551,6.30439252696848,8213206.867831,0.0,1.0
2009-10-01,15.28,15.44,14.85,15.13,6001200,6.19891363012087,6.26382372048863,6.02446776225752,6.1380604204011,14792646.1750383,0.0,1.0
2009-10-02,15.56,15.88,15.02,15.16,6370300,6.31250628826445,6.44232646899997,6.09343473327327,6.15023106234506,15702458.4964417,0.0,1.0
2009-10-05,15.96,15.96,15.29,15.64,5089700,6.47478151418384,6.47478151418384,6.20297051076886,6.34496133344833,12545846.0369746,0.0,1.0
2009-10-06,16.23,16.48,15.81,16.15,6149100,6.58431729167944,6.68573930787906,6.41392830446407,6.55186224649556,15157211.9900899,0.0,1.0
2009-10-07,16.76,16.76,16.11,16.16,5233500,6.79933196602263,6.79933196602263,6.53563472390362,6.55591912714354,12900305.5650641,0.0,1.0
2009-10-08,16.15,17.0,16.0,17.0,7619900,6.55186224649556,6.89669710157427,6.49100903677578,6.89669710157427,18782657.5666823,0.0,1.0
2009-10-09,16.39,16.45,16.01,16.11,3326100,6.64922738204719,6.6735686659351,6.49506591742377,6.53563472390362,8198663.67439758,0.0,1.0
2009-10-12,16.29,16.53,16.13,16.4,2364400,6.60865857556735,6.70602371111898,6.54374848519959,6.65328426269518,5828123.14474778,0.0,1.0
2009-10-13,16.11,16.38,16.08,16.31,2305500,6.53563472390362,6.64517050139921,6.52346408195966,6.61677233686331,5682937.7052174,0.0,1.0
2009-10-14,15.97,16.2,15.65,16.13,5270600,6.47883839483183,6.57214664973548,6.34901821409631,6.54374848519959,12991755.137332,0.0,1.0
2009-10-15,15.94,15.97,15.7,15.8,2246300,6.46666775288787,6.47883839483183,6.36930261733624,6.40987142381609,5537012.78127515,0.0,1.0
2009-10-16,15.71,15.86,15.44,15.84,2928900,6.37335949798422,6.434212707704,6.26382372048863,6.42609894640803,7219586.31308231,0.0,1.0
2009-10-19,15.81,15.98,15.68,15.77,1561600,6.41392830446407,6.48289527547981,6.36118885604027,6.39770078187213,3849262.85858491,0.0,1.0
2009-10-20,15.87,16.0,15.42,15.88,3165000,6.43826958835198,6.49100903677578,6.25570995919266,6.44232646899997,7801560.54522363,0.0,1.0
2009-10-21,15.7,16.22,15.57,15.78,6310400,6.36930261733624,6.58026041103145,6.31656316891243,6.40175766252012,15554808.1088718,0.0,1.0
2009-10-22,15.32,15.7,14.91,15.7,9656000,6.21514115271281,6.36930261733624,6.04880904614543,6.36930261733624,23801538.2700409,0.0,1.0
2009-10-23,14.63,15.4,14.4,15.33,6986900,5.93521638800186,6.24759619789669,5.84190813309821,6.2191980333608,17222345.4576376,0.0,1.0
2009-10-26,13.94,14.98,13.86,14.67,9863000,5.6552916232909,6.07720721068133,5.62283657810702,5.9514439105938,24311782.5142309,0.0,1.0
2009-10-27,13.95,14.13,13.78,14.0,6013200,5.65934850393889,5.73237235560261,5.59038153292314,5.67963290717881,14822225.551513,0.0,1.0
2009-10-28,13.59,14.09,13.55,13.85,3308100,5.51330080061143,5.71614483301067,5.49707327801949,5.61877969745904,8154294.6096854,0.0,1.0
2009-10-29,14.0,14.03,13.61,13.72,5659100,5.67963290717881,5.69180354912277,5.5214145619074,5.56604024903524,13949387.450703,0.0,1.0
2009-10-30,13.57,13.93,13.56,13.84,5516700,5.50518703931546,5.65123474264292,5.50113015866748,5.61472281681105,13598378.8498689,0.0,1.0
2009-11-02,13.67,13.79,13.45,13.55,3370400,5.54575584579531,5.59443841357113,5.45650447153964,5.49707327801949,8307860.87255031,0.0,1.0
2009-11-03,13.65,13.75,13.6,13.67,3591600,5.53764208449934,5.57821089097919,5.51735768125942,5.54575584579531,8853107.37890212,0.0,1.0
2009-11-04,13.53,13.805,13.5,13.79,3632200,5.48895951672352,5.60052373454311,5.47678887477957,5.59443841357113,8953184.26930846,0.0,1.0
2009-11-05,13.52,13.69,13.41,13.69,3499300,5.48490263607554,5.55386960709128,5.4402769489477,5.55386960709128,8625592.67485025,0.0,1.0
2009-11-06,13.48,13.54,13.11,13.35,2953800,5.4686751134836,5.49301639737151,5.31857052950816,5.41593566505979,7280963.51926747,0.0,1.0
2009-11-09,13.77,13.8,13.5,13.58,2984300,5.58632465227516,5.59849529421911,5.47678887477957,5.50924391996345,7356144.43447421,0.0,1.0
2009-11-10,13.92,13.96,13.68,13.73,3261700,5.64717786199493,5.66340538458687,5.5498127264433,5.57009712968322,8039921.02064958,0.0,1.0
2009-11-11,14.09,14.28,14.0,14.03,2493700,5.71614483301067,5.79322556532239,5.67963290717881,5.69180354912277,6146840.92626357,0.0,1.0
2009-11-12,13.96,14.24,13.94,14.06,2049800,5.66340538458687,5.77699804273045,5.6552916232909,5.70397419106672,5052650.4915006,0.0,1.0
2009-11-13,14.0,14.06,13.88,13.975,1738300,5.67963290717881,5.70397419106672,5.63095033940299,5.66949070555885,4284819.17717606,0.0,1.0
2009-11-16,14.23,14.31,14.03,14.17,1812000,5.77294116208246,5.80539620726634,5.69180354912277,5.74859987819455,4466485.84769201,0.0,1.0
2009-11-17,13.92,14.28,13.89,14.28,1958000,5.64717786199493,5.79322556532239,5.63500722005098,5.79322556532239,4826368.26146852,0.0,1.0
2009-11-18,13.9,13.975,13.82,13.9,1520400,5.63906410069896,5.66949070555885,5.60660905551508,5.63906410069896,3747706.99935482,0.0,1.0
2009-11-19,13.72,13.88,13.6,13.8,1672600,5.56604024903524,5.63095033940299,5.51735768125942,5.59849529421911,4122872.09097663,0.0,1.0
2009-11-20,13.78,13.92,13.66,13.7,2000700,5.59038153292314,5.64717786199493,5.54169896514733,5.55792648773927,4931621.54275796,0.0,1.0
2009-11-23,14.06,14.07,13.94,14.0,1774500,5.70397419106672,5.70803107171471,5.6552916232909,5.67963290717881,4374050.29620832,0.0,1.0
2009-11-24,14.15,14.15,13.89,14.1,1614600,5.74048611689858,5.74048611689858,5.63500722005098,5.72020171365866,3979905.10468186,0.0,1.0
2009-11-25,14.0,14.31,13.97,14.28,1053300,5.67963290717881,5.80539620726634,5.66746226523486,5.79322556532239,2596329.77007395,0.0,1.0
2009-11-27,13.67,13.85,13.61,13.68,1146200,5.54575584579531,5.61877969745904,5.5214145619074,5.5498127264433,2825323.44294955,0.0,1.0
2009-11-30,13.89,13.94,13.55,13.62,2476000,5.63500722005098,5.6552916232909,5.49707327801949,5.52547144255539,6103211.34596326,0.0,1.0
2009-12-01,14.11,14.15,13.88,13.95,1736700,5.72425859430664,5.74048611689858,5.63095033940299,5.65934850393889,4280875.26031276,0.0,1.0
2009-12-02,14.07,14.26,13.98,14.05,2702000,5.70803107171471,5.78511180402642,5.67151914588284,5.69991731041874,6660289.60290497,0.0,1.0
2009-12-03,13.69,14.11,13.65,14.1,1535100,5.55386960709128,5.72425859430664,5.53764208449934,5.72020171365866,3783941.73553643,0.0,1.0
2009-12-04,13.58,13.98,13.45,13.93,3077000,5.50924391996345,5.67151914588284,5.45650447153964,5.65123474264292,7584645.1177419,0.0,1.0
2009-12-07,13.69,13.74,13.45,13.58,2115400,5.55386960709128,5.5741540103312,5.45650447153964,5.50924391996345,5214351.08289607,0.0,1.0
2009-12-08,13.25,13.63,13.24,13.58,2685300,5.37536685857995,5.52952832320337,5.37130997793196,5.50924391996345,6619124.97064423,0.0,1.0
2009-12-09,13.32,13.43,13.25,13.29,2451300,5.40376502311584,5.44839071024367,5.37536685857995,5.39159438117189,6042327.129386,0.0,1.0
2009-12-10,13.64,13.76,13.34,13.43,2629100,5.53358520385136,5.58226777162717,5.41187878441181,5.44839071024367,6480594.89082067,0.0,1.0
2009-12-11,13.93,13.93,13.68,13.75,1454300,5.65123474264292,5.65123474264292,5.5498127264433,5.57821089097919,3584773.93393956,0.0,1.0
2009-12-14,14.2,14.22,13.91,14.0,3344000,5.76077052013851,5.76888428143448,5.64312098134695,5.67963290717881,8242786.24430579,0.0,1.0
2009-12-15,13.77,14.1556,13.73,14.01,1353500,5.64717786199493,5.80531524642378,5.63077356900439,5.7456036199382,3300355.58565106,0.15,1.0
2009-12-16,13.78,13.95,13.69,13.95,2103100,5.65127893524257,5.72099718045238,5.61436927601384,5.72099718045238,5128169.80582397,0.0,1.0
2009-12-17,13.73,13.95,13.66,13.73,2977900,5.63077356900439,5.72099718045238,5.60206605627093,5.63077356900439,7261269.96565223,0.0,1.0
2009-12-18,13.64,13.88,13.53,13.71,2232900,5.59386390977566,5.69228966771893,5.54875210405166,5.62257142250912,5444672.32153695,0.0,1.0
2009-12-21,13.75,13.8,13.6,13.75,1832500,5.63897571549966,5.65948108173784,5.57745961678512,5.63897571549966,4468342.52730371,0.0,1.0
2009-12-22,13.7,13.85,13.6,13.79,1803600,5.61847034926148,5.67998644797602,5.57745961678512,5.6553800084902,4397873.16902863,0.0,1.0
2009-12-23,13.52,13.82,13.47,13.77,1677800,5.54465103080403,5.66768322823311,5.52414566456585,5.64717786199493,4091124.1977136,0.0,1.0
2009-12-24,13.67,13.6798,13.475,13.58,812800,5.60616712951857,5.61018618130125,5.52619620118967,5.56925747028985,1981920.22166028,0.0,1.0
2009-12-28,13.71,13.76,13.58,13.76,2004500,5.62257142250912,5.6430767887473,5.56925747028985,5.6430767887473,4887744.93641489,0.0,1.0
2009-12-29,13.68,13.75,13.63,13.7,1331600,5.61026820276621,5.63897571549966,5.58976283652803,5.61847034926148,3246954.93007237,0.0,1.0
2009-12-30,13.6,13.75,13.52,13.6,1402000,5.57745961678512,5.63897571549966,5.54465103080403,5.57745961678512,3418617.31147602,0.0,1.0
2009-12-31,13.46,13.79,13.46,13.7,1697400,5.52004459131821,5.6553800084902,5.52004459131821,5.61847034926148,4138916.56526348,0.0,1.0
2010-01-04,13.61,13.83,13.48,13.59,4957300,5.58156069003275,5.67178430148075,5.52824673781348,5.57335854353748,12087811.4109701,0.0,1.0
2010-01-05,13.08,13.34,12.95,13.14,9663400,5.36420380790804,5.47083171234658,5.31088985568877,5.38881024739386,23563100.2337499,0.0,1.0
2010-01-06,13.36,13.4,13.04,13.04,5023400,5.47903385884185,5.4954381518324,5.3477995149175,5.3477995149175,12248988.732146,0.0,1.0
2010-01-07,13.14,13.47,12.99,13.25,3814200,5.38881024739386,5.52414566456585,5.32729414867932,5.43392205311785,9300492.26065037,0.0,1.0
2010-01-08,13.13,13.24,13.03,13.05,2824300,5.38470917414622,5.42982097987022,5.34369844166986,5.35190058816513,6886733.86077155,0.0,1.0
2010-01-11,13.24,13.33,13.1,13.24,2318200,5.42982097987022,5.46673063909894,5.37240595440331,5.42982097987022,5652666.6558229,0.0,1.0
2010-01-12,13.25,13.29,13.05,13.18,4400100,5.43392205311785,5.4503263461084,5.35190058816513,5.4052145403844,10729142.6763378,0.0,1.0
2010-01-13,13.56,13.6,13.25,13.3,4719900,5.56105532379457,5.57745961678512,5.43392205311785,5.45442741935604,11508938.5509527,0.0,1.0
2010-01-14,13.5,13.55,13.33,13.5,3118900,5.53644888430876,5.55695425054694,5.46673063909894,5.53644888430876,7605082.40567942,0.0,1.0
2010-01-15,13.4,13.52,13.25,13.52,3730600,5.4954381518324,5.54465103080403,5.43392205311785,5.54465103080403,9096643.18273354,0.0,1.0
2010-01-19,13.48,13.51,13.35,13.44,2535800,5.52824673781348,5.54054995755639,5.47493278559421,5.51184244482294,6183259.47107054,0.0,1.0
2010-01-20,13.39,13.44,13.25,13.34,2773200,5.49133707858476,5.51184244482294,5.43392205311785,5.47083171234658,6762132.33108794,0.0,1.0
2010-01-21,13.31,13.51,13.28,13.37,3271300,5.45852849260367,5.54054995755639,5.44622527286076,5.48313493208949,7976692.44724073,0.0,1.0
2010-01-22,12.96,13.38,12.91,13.3,4526700,5.31499092893641,5.48723600533712,5.29448556269823,5.45442741935604,11037842.3565324,0.0,1.0
2010-01-25,13.05,13.23,12.99,13.09,2329700,5.35190058816513,5.42571990662258,5.32729414867932,5.36830488115568,5680708.09596696,0.0,1.0
2010-01-26,13.09,13.26,12.96,12.97,2154300,5.36830488115568,5.43802312636549,5.31499092893641,5.31909200218404,5253015.17411753,0.0,1.0
2010-01-27,13.26,13.26,12.99,13.02,2775000,5.43802312636549,5.43802312636549,5.32729414867932,5.33959736842222,6766521.42606701,0.0,1.0
2010-01-28,12.98,13.25,12.98,13.25,2272000,5.32319307543168,5.43392205311785,5.32319307543168,5.43392205311785,5540013.21802676,0.0,1.0
2010-01-29,12.9,13.19,12.9,13.05,2894000,5.29038448945059,5.40931561363204,5.29038448945059,5.35190058816513,7056689.37190556,0.0,1.0
2010-02-01,12.8,13.03,12.7398,12.96,4256400,5.24937375697423,5.34369844166986,5.22468529602346,5.31499092893641,10378746.593842,0.0,1.0
2010-02-02,13.02,13.14,12.74,12.79,2605800,5.33959736842222,5.38881024739386,5.22476731748841,5.24527268372659,6353946.49803439,0.0,1.0
2010-02-03,13.39,13.46,12.88,12.99,4279000,5.49133707858476,5.52004459131821,5.28218234295532,5.32729414867932,10433854.1196904,0.0,1.0
2010-02-04,13.13,13.39,13.05,13.22,4852800,5.38470917414622,5.49133707858476,5.35190058816513,5.42161883337495,11833000.0635741,0.0,1.0
2010-02-05,13.44,13.45,13.12,13.15,4007400,5.51184244482294,5.51594351807058,5.38060810089858,5.39291132064149,9771588.45507061,0.0,1.0
2010-02-08,13.3,13.48,13.28,13.45,2761700,5.45442741935604,5.52824673781348,5.44622527286076,5.51594351807058,6734090.89094387,0.0,1.0
2010-02-09,13.42,13.48,13.24,13.48,2710500,5.50364029832767,5.52824673781348,5.42982097987022,5.52824673781348,6609245.52265032,0.0,1.0
2010-02-10,13.59,13.6,13.33,13.42,1461800,5.57335854353748,5.57745961678512,5.46673063909894,5.50364029832767,3564432.80022514,0.0,1.0
2010-02-11,13.7,13.73,13.37,13.55,2091000,5.61847034926148,5.63077356900439,5.48313493208949,5.55695425054694,5098665.33402022,0.0,1.0
2010-02-12,13.8,13.875,13.54,13.65,3313100,5.65948108173784,5.69023913109511,5.5528531772993,5.5979649830233,8078616.98619914,0.0,1.0
2010-02-16,14.0,14.02,13.76,13.87,1653400,5.74150254669056,5.74970469318583,5.6430767887473,5.68818859447129,4031627.5768862,0.0,1.0
2010-02-17,14.1,14.13,14.0,14.03,1474200,5.78251327916692,5.79481649890983,5.74150254669056,5.75380576643347,3594668.78785874,0.0,1.0
2010-02-18,14.29,14.31,14.07,14.14,1524300,5.86043367087201,5.86863581736728,5.77021005942402,5.79891757215747,3716831.93144286,0.0,1.0
2010-02-19,14.47,14.5,14.21,14.31,1245400,5.93425298932946,5.94655620907237,5.82762508489092,5.86863581736728,3036766.04829688,0.0,1.0
2010-02-22,14.46,14.54,14.31,14.54,1734600,5.93015191608182,5.96296050206291,5.86863581736728,5.96296050206291,4229624.52816427,0.0,1.0
2010-02-23,14.26,14.48,14.26,14.42,1824100,5.8481304511291,5.9383540625771,5.8481304511291,5.91374762309128,4447860.08406805,0.0,1.0
2010-02-24,14.36,14.39,14.19,14.23,1397500,5.88914118360546,5.90144440334837,5.81942293839565,5.83582723138619,3407644.57402834,0.0,1.0
2010-02-25,14.32,14.39,14.12,14.15,1277000,5.87273689061492,5.90144440334837,5.7907154256622,5.8030186454051,3113819.04904057,0.0,1.0
2010-02-26,14.25,14.43,14.22,14.4,1879900,5.84402937788147,5.91784869633892,5.83172615813856,5.90554547659601,4583922.02841923,0.0,1.0
2010-03-01,14.19,14.33,14.17,14.26,1851000,5.81942293839565,5.87683796386255,5.81122079190038,5.8481304511291,4513452.67014416,0.0,1.0
2010-03-02,14.35,14.37,14.15,14.15,3122100,5.88504011035783,5.8932422568531,5.8030186454051,5.8030186454051,7612885.24119777,0.0,1.0
2010-03-03,14.48,14.54,14.29,14.36,1765400,5.9383540625771,5.96296050206291,5.86043367087201,5.88914118360546,4304726.82002836,0.0,1.0
2010-03-04,14.4,14.56,14.35,14.54,1304900,5.90554547659601,5.97116264855819,5.88504011035783,5.96296050206291,3181850.02121616,0.0,1.0
2010-03-05,14.48,14.49,14.36,14.45,1343200,5.9383540625771,5.94245513582473,5.88914118360546,5.92605084283419,3275240.20882638,0.0,1.0
2010-03-08,14.41,14.551,14.36,14.44,1467200,5.90964654984364,5.96747168263531,5.88914118360546,5.92194976958655,3577600.08516235,0.0,1.0
2010-03-09,14.25,14.44,14.18,14.39,3315500,5.84402937788147,5.92194976958655,5.81532186514801,5.90144440334837,8084469.11283789,0.0,1.0
2010-03-10,14.2,14.33,14.08,14.21,2633100,5.82352401164328,5.87683796386255,5.77431113267165,5.82762508489092,6420514.43855029,0.0,1.0
2010-03-11,14.06,14.21,14.04,14.14,1901800,5.76610898617638,5.82762508489092,5.75790683968111,5.79891757215747,4637322.68399792,0.0,1.0
2010-03-12,13.85,14.1,13.79,14.08,3495000,5.67998644797602,5.78251327916692,5.6553800084902,5.77431113267165,8522159.41769521,0.0,1.0
2010-03-15,13.85,13.86,13.65,13.76,2379800,5.74150254669056,5.74564803589395,5.65859276262283,5.70419314386008,5740697.61912733,0.15,1.0
2010-03-16,14.24,14.28,13.8,13.86,2199400,5.90317662562264,5.91975858243619,5.72077510067363,5.74564803589395,5305525.81876992,0.0,1.0
2010-03-17,14.75,14.78,14.24,14.27,2979900,6.11459657499536,6.12703304260552,5.90317662562264,5.9156130932328,7188295.16565994,0.0,1.0
2010-03-18,14.93,15.03,14.69,14.69,3128300,6.18921538065632,6.23067027269019,6.08972363977504,6.08972363977504,7546274.62892513,0.0,1.0
2010-03-19,14.72,15.04,14.61,14.99,2720100,6.1021601073852,6.23481576189358,6.05655972614795,6.21408831587664,6561589.87889245,0.0,1.0
2010-03-22,14.94,14.94,14.57,14.67,2754000,6.19336086985971,6.19336086985971,6.0399777693344,6.08143266136827,6643365.51099952,0.0,1.0
2010-03-23,15.05,15.05,14.75,14.95,3360800,6.23896125109697,6.23896125109697,6.11459657499536,6.1975063590631,8107125.20311081,0.0,1.0
2010-03-24,14.82,15.03,14.76,15.01,2226900,6.14361499941907,6.23067027269019,6.11874206419875,6.22237929428342,5371862.98345855,0.0,1.0
2010-03-25,14.75,15.02,14.74,14.95,2417400,6.11459657499536,6.2265247834868,6.11045108579198,6.1975063590631,5831398.61521069,0.0,1.0
2010-03-26,14.81,14.99,14.76,14.82,1871300,6.13946951021568,6.21408831587664,6.11874206419875,6.14361499941907,4514063.13752121,0.0,1.0
2010-03-29,14.78,14.95,14.74,14.89,1438900,6.12703304260552,6.1975063590631,6.11045108579198,6.17263342384278,3471001.68256253,0.0,1.0
2010-03-30,14.69,14.86,14.65,14.78,1690000,6.08972363977504,6.16019695623262,6.0731416829615,6.12703304260552,4076720.30268308,0.0,1.0
2010-03-31,14.82,14.92,14.6,14.68,2994900,6.14361499941907,6.18506989145294,6.05241423694456,6.08557815057166,7224479.07367192,0.0,1.0
2010-04-01,14.76,14.97,14.69,14.89,1845000,6.11874206419875,6.20579733746987,6.08972363977504,6.17263342384278,4450620.68547354,0.0,1.0
2010-04-05,14.96,15.07,14.72,14.72,3622200,6.20165184826648,6.24725222950374,6.1021601073852,6.1021601073852,8737690.10673293,0.0,1.0
2010-04-06,14.89,15.0,14.86,14.9,2401400,6.17263342384278,6.21823380508003,6.16019695623262,6.17677891304616,5792802.44666458,0.0,1.0
2010-04-07,14.61,14.91,14.59,14.89,2961200,6.05655972614795,6.18092440224955,6.04826874774118,6.17263342384278,7143185.89367167,0.0,1.0
2010-04-08,14.52,14.58,14.29,14.53,2494400,6.01925032331747,6.04412325853779,5.92390407163958,6.02339581252086,6017142.67633886,0.0,1.0
2010-04-09,14.63,14.67,14.37,14.51,1782000,6.06485070455472,6.08143266136827,5.95706798526667,6.01510483411408,4298648.27182322,0.0,1.0
2010-04-12,14.74,14.75,14.51,14.66,1898900,6.11045108579198,6.11459657499536,6.01510483411408,6.07728717216488,4580641.52826325,0.0,1.0
2010-04-13,14.67,14.76,14.54,14.7,1621400,6.08143266136827,6.11874206419875,6.02754130172424,6.09386912897843,3911239.23004162,0.0,1.0
2010-04-14,14.81,14.8491,14.69,14.75,2578300,6.13946951021568,6.15567837300093,6.08972363977504,6.11459657499536,6219531.33515253,0.0,1.0
2010-04-15,14.89,14.97,14.76,14.81,2094100,6.17263342384278,6.20579733746987,6.11874206419875,6.13946951021568,5051514.78452581,0.0,1.0
2010-04-16,14.75,14.93,14.7,14.89,2705500,6.11459657499536,6.18921538065632,6.09386912897843,6.17263342384278,6526370.87509412,0.0,1.0
2010-04-19,15.04,15.08,14.65,14.72,3748000,6.23481576189358,6.25139771870712,6.0731416829615,6.1021601073852,9041152.48192672,0.0,1.0
2010-04-20,15.45,15.48,15.15,15.3,3045200,6.40478081923243,6.41721728684259,6.28041614313083,6.34259848118163,7345815.77853876,0.0,1.0
2010-04-21,15.5,15.64,15.39,15.49,2717200,6.42550826524937,6.48354511409678,6.37990788401211,6.42136277604598,6554594.32334346,0.0,1.0
2010-04-22,15.19,15.54,15.12,15.46,4381600,6.29699809994438,6.44209022206291,6.26797967552067,6.40892630843582,10569560.7563528,0.0,1.0
2010-04-23,15.44,15.44,15.0,15.24,3280500,6.40063533002905,6.40063533002905,6.21823380508003,6.31772554596131,7913420.68222001,0.0,1.0
2010-04-26,15.63,15.84,15.39,15.53,2878000,6.47939962489339,6.56645489816451,6.37990788401211,6.43794473285953,6942485.81723189,0.0,1.0
2010-04-27,15.09,15.7,15.05,15.55,3347600,6.25554320791051,6.5084180493171,6.23896125109697,6.4462357112663,8075283.36406028,0.0,1.0
2010-04-28,15.56,15.63,15.13,15.28,2771300,6.45038120046969,6.47939962489339,6.27212516472406,6.33430750277486,6685097.61824,0.0,1.0
2010-04-29,15.53,15.68,15.25,15.63,2836100,6.43794473285953,6.50012707091033,6.3218710351647,6.47939962489339,6841412.10085175,0.0,1.0
2010-04-30,15.18,15.58,15.14,15.56,2467000,6.29285261074099,6.45867217887646,6.27627065392744,6.45038120046969,5951046.73770364,0.0,1.0
2010-05-03,15.35,15.395,15.19,15.31,1629000,6.36332592719857,6.3819806286138,6.29699809994438,6.34674397038502,3929572.41010102,0.0,1.0
2010-05-04,15.11,15.29,15.01,15.17,2810200,6.26383418631728,6.33845299197824,6.22237929428342,6.28870712153761,6778934.55301774,0.0,1.0
2010-05-05,14.92,15.32,14.88,15.11,2259200,6.18506989145294,6.35088945958841,6.16848793463939,6.26383418631728,5449778.99871101,0.0,1.0
2010-05-06,14.48,15.68,14.07,14.9,7930500,6.00266836650392,6.50012707091033,5.83270330916507,6.17677891304616,19130432.1659338,0.0,1.0
2010-05-07,14.23,14.68,14.18,14.49,3277100,5.89903113641926,6.08557815057166,5.87830369040232,6.00681385570731,7905218.99640397,0.0,1.0
2010-05-10,14.81,14.82,14.55,14.73,2212400,6.13946951021568,6.14361499941907,6.03168679092763,6.10630559658859,5336885.20571364,0.0,1.0
2010-05-11,14.92,15.07,14.56,14.67,2007100,6.18506989145294,6.24725222950374,6.03583228013102,6.08143266136827,4841648.11805633,0.0,1.0
2010-05-12,15.14,15.14,14.8701,14.98,2000600,6.27627065392744,6.27627065392744,6.16438390032804,6.20994282667326,4825968.42458448,0.0,1.0
2010-05-13,15.05,15.42,15.0,15.09,2148800,6.23896125109697,6.39234435162227,6.21823380508003,6.25554320791051,5183465.43574283,0.0,1.0
2010-05-14,14.68,15.13,14.61,14.97,2166100,6.08557815057166,6.27212516472406,6.05655972614795,6.20579733746987,5225197.54298332,0.0,1.0
2010-05-17,14.84,14.87,14.52,14.7,1652800,6.15190597782584,6.164342445436,6.01925032331747,6.09386912897843,3986984.21081337,0.0,1.0
2010-05-18,14.68,15.16,14.63,15.01,1944700,6.08557815057166,6.28456163233422,6.06485070455472,6.22237929428342,4691123.06072649,0.0,1.0
2010-05-19,14.63,14.85,14.41,14.68,2064600,6.06485070455472,6.15605146702923,5.97364994208022,6.08557815057166,4980353.09876893,0.0,1.0
2010-05-20,14.06,14.51,14.05,14.33,4127800,5.82855781996168,6.01510483411408,5.8244123307583,5.94048602845312,9957329.03279006,0.0,1.0
2010-05-21,14.2,14.27,13.76,13.87,3520400,5.8865946688091,5.9156130932328,5.70419314386008,5.74979352509733,8492121.98435828,0.0,1.0
2010-05-24,14.09,14.43,14.08,14.18,2223100,5.84099428757184,5.98194092048699,5.83684879836846,5.87830369040232,5362696.39342885,0.0,1.0
2010-05-25,14.19,14.23,13.69,13.84,2839600,5.88244917960571,5.89903113641926,5.67517471943637,5.73735705748718,6849855.01272122,0.0,1.0
2010-05-26,14.08,14.3495,13.99,14.24,2172500,5.83684879836846,5.94856973239973,5.79953939553798,5.90317662562264,5240636.01040176,0.0,1.0
2010-05-27,14.51,14.54,14.09,14.28,1778600,6.01510483411408,6.02754130172424,5.84099428757184,5.91975858243619,4290446.58600717,0.0,1.0
2010-05-28,14.42,14.56,14.31,14.5,2298500,5.9777954312836,6.03583228013102,5.93219505004635,6.0109593449107,5544580.8377024,0.0,1.0
2010-06-01,13.99,14.43,13.96,14.31,1921300,5.79953939553798,5.98194092048699,5.78710292792782,5.93219505004635,4634676.1642278,0.0,1.0
2010-06-02,14.15,14.18,13.84,14.08,2166200,5.86586722279216,5.87830369040232,5.73735705748718,5.83684879836846,5225438.76903674,0.0,1.0
2010-06-03,14.1,14.23,14.04,14.22,1745600,5.84513977677523,5.89903113641926,5.82026684155491,5.89488564721587,4210841.98838081,0.0,1.0
2010-06-04,13.65,13.97,13.64,13.79,3018800,5.65859276262283,5.7912484171312,5.65444727341944,5.71662961147024,7282132.10043767,0.0,1.0
2010-06-07,13.53,13.86,13.52,13.75,2625000,5.60884689218219,5.74564803589395,5.6047014029788,5.7000476546567,6332183.90209649,0.0,1.0
2010-06-08,13.61,13.6525,13.4,13.53,3146500,5.64201080580928,5.65962913492367,5.55495553253816,5.60884689218219,7590177.77064633,0.0,1.0
2010-06-09,13.46,13.81,13.42,13.71,2631400,5.57982846775848,5.72492058987702,5.56324651094493,5.68346569784315,6347622.36951494,0.0,1.0
2010-06-10,13.57,13.71,13.38,13.67,2659400,5.62542884899574,5.68346569784315,5.54666455413139,5.6668837410296,6415165.66447063,0.0,1.0
2010-06-11,13.66,13.66,13.42,13.43,2048500,5.66273825182622,5.66273825182622,5.56324651094493,5.56739200014832,4941515.70416939,0.0,1.0
2010-06-14,13.71,13.88,13.51,13.72,1897700,5.75808450350411,5.82948307138126,5.67408618835452,5.76228441926159,4518423.96272006,0.18,1.0
2010-06-15,13.94,13.97,13.7,13.86,1546300,5.85468256592613,5.86728231319857,5.75388458774663,5.8210832398663,3681740.51407179,0.0,1.0
2010-06-16,13.73,13.88,13.65,13.83,1618900,5.76648433501907,5.82948307138126,5.73288500895923,5.80848349259386,3854601.12412262,0.0,1.0
2010-06-17,13.83,13.84,13.55,13.7,1979900,5.80848349259386,5.81268340835134,5.69088585138444,5.75388458774663,4714142.17409994,0.0,1.0
2010-06-18,13.68,13.84,13.54,13.84,2479100,5.74548475623167,5.81268340835134,5.68668593562696,5.81268340835134,5902737.44320983,0.0,1.0
2010-06-21,13.57,13.88,13.53,13.81,1174700,5.6992856828994,5.82948307138126,5.68248601986948,5.8000836610789,2796960.862627,0.0,1.0
2010-06-22,13.62,13.86,13.58,13.58,1468000,5.72028526168679,5.8210832398663,5.70348559865688,5.70348559865688,3495308.20323183,0.0,1.0
2010-06-23,13.48,13.66,13.41,13.62,1628300,5.66148644108209,5.73708492471671,5.63208703077973,5.72028526168679,3876982.52542397,0.0,1.0
2010-06-24,13.18,13.47,13.16,13.41,2718400,5.53548896835771,5.65728652532461,5.52708913684275,5.63208703077973,6472510.77633883,0.0,1.0
2010-06-25,13.46,13.46,13.11,13.21,2906800,5.65308660956713,5.65308660956713,5.50608955805535,5.54808871563014,6921091.20242117,0.0,1.0
2010-06-28,13.45,13.55,13.38,13.44,1043800,5.64888669380965,5.69088585138444,5.61948728350729,5.64468677805217,2485287.94450503,0.0,1.0
2010-06-29,12.91,13.31,12.85,13.3,3130800,5.42209124290577,5.59008787320494,5.39689174836089,5.58588795744746,7454435.23343202,0.0,1.0
2010-06-30,12.99,13.26,12.85,12.86,2530100,5.4556905689656,5.56908829441754,5.39689174836089,5.40109166411837,6024168.45027034,0.0,1.0
2010-07-01,12.82,13.02,12.6,12.96,2972900,5.38429200108845,5.46829031623804,5.29189385442391,5.44309082169316,7078475.31157215,0.0,1.0
2010-07-02,12.82,12.99,12.75,12.87,1329700,5.38429200108845,5.4556905689656,5.3548925907861,5.40529157987585,3166015.8840854,0.0,1.0
2010-07-06,12.82,13.14,12.72,12.98,1807200,5.38429200108845,5.51868930532779,5.34229284351366,5.45149065320812,4302943.45019112,0.0,1.0
2010-07-07,13.29,13.31,12.85,12.85,1824200,5.58168804168998,5.59008787320494,5.39689174836089,5.39689174836089,4343420.45254462,0.0,1.0
2010-07-08,13.41,13.53,13.235,13.39,1061800,5.63208703077973,5.68248601986948,5.55858850502384,5.62368719926477,2528145.94699697,0.0,1.0
2010-07-09,13.65,13.65,13.35,13.39,865800,5.73288500895923,5.73288500895923,5.60688753623485,5.62368719926477,2061469.91986248,0.0,1.0
2010-07-12,13.57,13.63,13.43,13.61,995400,5.6992856828994,5.72448517744427,5.64048686229469,5.71608534592932,2370047.53780447,0.0,1.0
2010-07-13,14.01,14.0525,13.71,13.73,1316600,5.88408197622849,5.90193161819778,5.75808450350411,5.76648433501907,3134824.78227182,0.0,1.0
2010-07-14,13.9,14.02,13.8,13.97,965600,5.83788290289622,5.88828189198597,5.79588374532142,5.86728231319857,2299093.73367892,0.0,1.0
2010-07-15,13.85,13.96,13.71,13.93,1432000,5.81688332410882,5.86308239744109,5.75808450350411,5.85048265016865,3409592.19824794,0.0,1.0
2010-07-16,13.27,13.82,13.26,13.78,1550600,5.57328821017502,5.80428357683638,5.56908829441754,5.78748391380646,3691978.81466708,0.0,1.0
2010-07-19,13.26,13.37,13.1,13.33,1677800,5.56908829441754,5.61528736774981,5.50188964229787,5.5984877047199,3994842.03227682,0.0,1.0
2010-07-20,13.79,13.81,13.06,13.14,2525600,5.79168382956394,5.8000836610789,5.48508997926796,5.51868930532779,6013453.94964735,0.0,1.0
2010-07-21,13.54,13.95,13.54,13.89,1946800,5.68668593562696,5.85888248168361,5.68668593562696,5.83368298713874,4635331.06951753,0.0,1.0
2010-07-22,14.72,14.73,14.2,14.2,3131100,6.18227599500952,6.186475910767,5.96388037562059,5.96388037562059,7455149.53347356,0.0,1.0
2010-07-23,14.82,14.85,14.65,14.72,2193700,6.22427515258431,6.23687489985675,6.15287658470716,6.18227599500952,5223200.00369868,0.0,1.0
2010-07-26,14.95,15.05,14.78,14.8,1935100,6.27887405743154,6.32087321500633,6.20747548955439,6.21587532106935,4607473.36789776,0.0,1.0
2010-07-27,14.97,15.04,14.89,15.0,1931600,6.2872738889465,6.31667329924885,6.25367456288667,6.29987363621894,4599139.86741322,0.0,1.0
2010-07-28,14.79,14.97,14.73,14.97,940600,6.21167540531187,6.2872738889465,6.186475910767,6.2872738889465,2239568.73021789,0.0,1.0
2010-07-29,14.83,14.94,14.52,14.85,1523300,6.22847506834179,6.27467414167406,6.09827767985993,6.23687489985675,3626977.51088763,0.0,1.0
2010-07-30,14.77,14.87,14.52,14.69,1157300,6.20327557379691,6.24527473137171,6.09827767985993,6.16967624773708,2755531.46021812,0.0,1.0
2010-08-02,15.17,15.18,14.89,14.94,1832400,6.37127220409609,6.37547211985356,6.25367456288667,6.27467414167406,4362944.65367984,0.0,1.0
2010-08-03,14.81,15.29,14.8,15.16,1939800,6.22007523682683,6.42167119318584,6.21587532106935,6.36707228833861,4618664.06854844,0.0,1.0
2010-08-04,14.78,14.93,14.66,14.91,1619100,6.20747548955439,6.27047422591658,6.15707650046464,6.26207439440162,3855077.32415031,0.0,1.0
2010-08-05,14.7,14.83,14.66,14.68,1010600,6.17387616349456,6.22847506834179,6.15707650046464,6.1654763319796,2406238.73990878,0.0,1.0
2010-08-06,14.72,14.82,14.5,14.58,1058800,6.18227599500952,6.22427515258431,6.08987784834497,6.12347717440481,2521002.94658165,0.0,1.0
2010-08-09,14.8,14.865,14.73,14.83,1238600,6.21587532106935,6.24317477349297,6.186475910767,6.22847506834179,2949106.7714734,0.0,1.0
2010-08-10,14.68,14.82,14.57,14.7,991500,6.1654763319796,6.22427515258431,6.11927725864733,6.17387616349456,2360761.63726455,0.0,1.0
2010-08-11,14.13,14.5,14.13,14.46,1398300,5.93448096531824,6.08987784834497,5.93448096531824,6.07307818531506,3329352.49358247,0.0,1.0
2010-08-12,14.1,14.16,13.98,14.0,1212000,5.9218812180458,5.94708071259068,5.87148222895605,5.87988206047101,2885772.16779086,0.0,1.0
2010-08-13,14.08,14.27,14.06,14.08,815300,5.91348138653084,5.99327978592295,5.90508155501588,5.91348138653084,1941229.41287119,0.0,1.0
2010-08-16,14.61,14.64,13.99,13.99,1669300,6.13607692167724,6.14867666894968,5.87568214471353,5.87568214471353,3974603.53110007,0.0,1.0
2010-08-17,14.69,14.8,14.63,14.77,1474800,6.16967624773708,6.21587532106935,6.1444767531922,6.20327557379691,3511499.00417323,0.0,1.0
2010-08-18,14.83,14.97,14.56,14.7,1315600,6.22847506834179,6.2872738889465,6.11507734288985,6.17387616349456,3132443.78213338,0.0,1.0
2010-08-19,14.67,14.8,14.64,14.78,1291100,6.16127641622212,6.21587532106935,6.14867666894968,6.20747548955439,3074109.27874157,0.0,1.0
2010-08-20,14.76,14.86,14.56,14.6,1637500,6.19907565803943,6.24107481561423,6.11507734288985,6.13187700591977,3898887.72669764,0.0,1.0
2010-08-23,14.68,14.88,14.66,14.87,1180600,6.1654763319796,6.24947464712919,6.15707650046464,6.24527473137171,2811008.7634438,0.0,1.0
2010-08-24,14.46,14.64,14.38,14.55,1204700,6.07307818531506,6.14867666894968,6.03947885925522,6.11087742713237,2868390.86678023,0.0,1.0
2010-08-25,14.59,14.68,14.38,14.4,3865700,6.12767709016229,6.1654763319796,6.03947885925522,6.04787869077018,9204232.23517254,0.0,1.0
2010-08-26,14.49,14.75,14.43,14.67,1831900,6.08567793258749,6.19487574228196,6.06047843804262,6.16127641622212,4361754.15361062,0.0,1.0
2010-08-27,14.7,14.73,14.4,14.65,1959700,6.17387616349456,6.186475910767,6.04787869077018,6.15287658470716,4666045.97130342,0.0,1.0
2010-08-30,14.43,14.68,14.42,14.62,2161400,6.06047843804262,6.1654763319796,6.05627852228514,6.14027683743472,5146293.69922703,0.0,1.0
2010-08-31,14.5,14.59,14.36,14.39,2665100,6.08987784834497,6.12767709016229,6.03107902774026,6.0436787750127,6345603.46895992,0.0,1.0
2010-09-01,14.7,14.78,14.41,14.66,3177900,6.17387616349456,6.20747548955439,6.05207860652766,6.15707650046464,7566580.33995261,0.0,1.0
2010-09-02,14.68,14.85,14.53,14.69,3017700,6.1654763319796,6.23687489985675,6.10247759561741,6.16967624773708,7185144.11777432,0.0,1.0
2010-09-03,14.91,14.91,14.71,14.8,2093000,6.26207439440162,6.26207439440162,6.17807607925204,6.21587532106935,4983433.28975765,0.0,1.0
2010-09-07,14.6,14.89,14.59,14.89,1495000,6.13187700591977,6.25367456288667,6.12767709016229,6.25367456288667,3559595.20696974,0.0,1.0
2010-09-08,14.67,14.769,14.58,14.67,1338000,6.16127641622212,6.20285558222117,6.12347717440481,6.16127641622212,3185778.18523446,0.0,1.0
2010-09-09,14.71,14.85,14.62,14.85,1036000,6.17807607925204,6.23687489985675,6.14027683743472,6.23687489985675,2466716.14342519,0.0,1.0
2010-09-10,14.83,14.89,14.64,14.76,1539100,6.22847506834179,6.25367456288667,6.14867666894968,6.19907565803943,3664597.31307501,0.0,1.0
2010-09-13,15.16,15.19,14.92,14.99,1897900,6.36707228833861,6.37967203561104,6.2662743101591,6.29567372046146,4518900.16274774,0.0,1.0
2010-09-14,15.17,15.27,14.8,14.95,2246800,6.44687068773071,6.48936818732024,6.28962993924948,6.35337618863376,5286899.28043174,0.18,1.0
2010-09-15,15.14,15.22,15.01,15.1,1320000,6.43412143785386,6.46811943752548,6.37887468838747,6.41712243801805,3106065.09265173,0.0,1.0
2010-09-16,15.13,15.2,15.02,15.09,1189100,6.4298716878949,6.45961993760757,6.38312443834643,6.41287268805909,2798046.97096377,0.0,1.0
2010-09-17,15.22,15.28,15.11,15.24,2674000,6.46811943752548,6.49361793727919,6.421372187977,6.47661893744338,6292134.89223539,0.0,1.0
2010-09-20,15.33,15.35,15.09,15.23,1899500,6.51486668707395,6.52336618699186,6.41287268805909,6.47236918748443,4469674.72991815,0.0,1.0
2010-09-21,15.14,15.37,15.12,15.35,1779900,6.43412143785386,6.53186568690976,6.42562193793595,6.52336618699186,4188246.40788697,0.0,1.0
2010-09-22,15.07,15.26,15.06,15.1,1306000,6.40437318814119,6.48511843736128,6.40012343818224,6.41712243801805,3073121.97803269,0.0,1.0
2010-09-23,15.1,15.32,14.94,14.95,1684400,6.41712243801805,6.510616937115,6.34912643867481,6.35337618863376,3963527.30459285,0.0,1.0
2010-09-24,15.64,15.65,15.22,15.24,3119600,6.64660893580147,6.65085868576043,6.46811943752548,6.47661893744338,7340667.16896692,0.0,1.0
2010-09-27,15.3,15.65,15.27,15.65,1732900,6.50211743719709,6.65085868576043,6.48936818732024,6.65085868576043,4077651.66595165,0.0,1.0
2010-09-28,15.77,15.87,15.35,15.41,2813100,6.70185568526785,6.74435318485738,6.52336618699186,6.54886468674557,6619448.26677165,0.0,1.0
2010-09-29,15.68,15.83,15.51,15.73,1924800,6.66360793563728,6.72735418502157,6.59136218633509,6.68485668543204,4529207.64419397,0.0,1.0
2010-09-30,15.71,16.07,15.7,15.78,2913700,6.67635718551414,6.82934818403642,6.67210743555519,6.70610543522681,6856168.07610556,0.0,1.0
2010-10-01,15.04,15.92,14.57,15.89,7668200,6.39162393826433,6.76560193465214,6.19188569019357,6.75285268477528,18043885.1086909,0.0,1.0
2010-10-04,14.8,15.04,14.65,14.96,3149700,6.28962993924948,6.39162393826433,6.22588368986519,6.35762593859271,7411494.86539783,0.0,1.0
2010-10-05,14.77,14.93,14.55,14.93,4289200,6.27688068937262,6.34487668871586,6.18338619027567,6.34487668871586,10092829.0874256,0.0,1.0
2010-10-06,14.57,14.76,14.54,14.74,1981800,6.19188569019357,6.27263093941367,6.17913644031671,6.26413143949576,4663333.18228575,0.0,1.0
2010-10-07,14.35,14.75,14.32,14.66,2155200,6.09839119109662,6.26838118945471,6.08564194121976,6.23013343982414,5071357.18763864,0.0,1.0
2010-10-08,14.33,14.4,13.94,14.37,4428200,6.08989169117872,6.11963994089138,5.92415144277957,6.10689069101452,10419907.1540003,0.0,1.0
2010-10-11,14.12,14.4,14.02,14.35,3848600,6.00064694204072,6.11963994089138,5.95814944245119,6.09839119109662,9056062.20877229,0.0,1.0
2010-10-12,14.72,14.83,14.12,14.12,4788200,6.25563193957786,6.30237918912633,6.00064694204072,6.00064694204072,11267015.8156326,0.0,1.0
2010-10-13,14.82,14.94,14.7,14.8,2650900,6.29812943916738,6.34912643867481,6.24713243965995,6.28962993924948,6237778.75311399,0.0,1.0
2010-10-14,14.67,15.04,14.64,14.77,1858200,6.2343831897831,6.39162393826433,6.22163393990624,6.27688068937262,4372492.541792,0.0,1.0
2010-10-15,14.55,14.77,14.52,14.76,3462600,6.18338619027567,6.27688068937262,6.17063694039881,6.27263093941367,8147773.47713323,0.0,1.0
2010-10-18,14.61,14.61,14.35,14.52,3297800,6.20888469002938,6.20888469002938,6.09839119109662,6.17063694039881,7759985.9564749,0.0,1.0
2010-10-19,14.49,14.8,14.41,14.48,3356000,6.15788769052195,6.28962993924948,6.12388969085033,6.153637940563,7896935.19010545,0.0,1.0
2010-10-20,14.74,14.83,14.52,14.55,2639800,6.26413143949576,6.30237918912633,6.17063694039881,6.18338619027567,6211659.56938033,0.0,1.0
2010-10-21,12.98,14.05,12.91,13.88,18339300,5.51617544672015,5.97089869232805,5.48642719700748,5.89865294302586,43153832.9952029,0.0,1.0
2010-10-22,12.78,13.03,12.74,12.98,5894800,5.4311804475411,5.53742419651491,5.41418144770529,5.51617544672015,13870933.7183056,0.0,1.0
2010-10-25,13.12,13.25,12.85,12.87,4262800,5.57567194614548,5.63091869561186,5.46092869725377,5.46942819717167,10030707.7855726,0.0,1.0
2010-10-26,13.46,13.5,13.05,13.06,4573100,5.72016344474986,5.73716244458567,5.54592369643282,5.55017344639177,10760868.3903073,0.0,1.0
2010-10-27,13.04,13.39,13.02,13.36,5102600,5.54167394647386,5.6904151950372,5.53317444655596,5.67766594516034,12006824.0467914,0.0,1.0
2010-10-28,13.2,13.23,13.02,13.04,3663900,5.6096699458171,5.62241919569396,5.53317444655596,5.54167394647386,8621448.40376262,0.0,1.0
2010-10-29,13.39,13.4,13.05,13.19,5482300,5.6904151950372,5.69466494499615,5.54592369643282,5.60542019585815,12900288.3768519,0.0,1.0
2010-11-01,13.34,13.41,13.04,13.41,4822700,5.66916644524243,5.6989146949551,5.54167394647386,5.6989146949551,11348197.0623723,0.0,1.0
2010-11-02,13.69,13.7,13.28,13.4,3387200,5.81790769380576,5.82215744376472,5.64366794548872,5.69466494499615,7970351.27411359,0.0,1.0
2010-11-03,13.46,13.69,13.3,13.69,2556200,5.72016344474986,5.81790769380576,5.65216744540662,5.81790769380576,6014942.11351238,0.0,1.0
2010-11-04,13.79,13.8,13.55,13.59,2116000,5.86040519339529,5.86465494335424,5.75841119438043,5.77541019421624,4979116.46670534,0.0,1.0
2010-11-05,14.1,14.135,13.7,13.78,2608800,5.99214744212281,6.00702156697914,5.82215744376472,5.85615544343634,6138714.10129532,0.0,1.0
2010-11-08,13.8,14.13,13.69,14.13,1882200,5.86465494335424,6.00489669199967,5.81790769380576,6.00489669199967,4428966.45256749,0.0,1.0
2010-11-09,13.63,13.88,13.62,13.81,1763000,5.79240919405205,5.89865294302586,5.7881594440931,5.86890469331319,4148479.36238257,0.0,1.0
2010-11-10,14.07,14.1,13.59,13.59,2291900,5.97939819224595,5.99214744212281,5.77541019421624,5.77541019421624,5393023.17109735,0.0,1.0
2010-11-11,13.88,14.0,13.81,13.91,1309600,5.89865294302586,5.94964994253329,5.86890469331319,5.91140219290272,3081593.06464902,0.0,1.0
2010-11-12,13.76,13.92,13.72,13.75,1413200,5.84765594351843,5.91565194286167,5.83065694368262,5.84340619355948,3325372.11282986,0.0,1.0
2010-11-15,13.74,13.85,13.67,13.79,1207400,5.83915644360053,5.885903693149,5.80940819388786,5.86040519339529,2841108.32793007,0.0,1.0
2010-11-16,13.52,13.7,13.45,13.63,1470800,5.74566194450358,5.82215744376472,5.71591369479091,5.79240919405205,3460909.49869103,0.0,1.0
2010-11-17,13.87,13.92,13.53,13.58,2371600,5.89440319306691,5.91565194286167,5.74991169446253,5.77116044425729,5580563.61646427,0.0,1.0
2010-11-18,13.87,14.0,13.81,13.99,1085900,5.89440319306691,5.94964994253329,5.86890469331319,5.94540019257434,2555209.15462917,0.0,1.0
2010-11-19,13.84,13.89,13.65,13.89,1133600,5.88165394319005,5.90290269298481,5.80090869396996,5.90290269298481,2667451.05229545,0.0,1.0
2010-11-22,13.76,13.84,13.66,13.77,1908500,5.84765594351843,5.88165394319005,5.80515844392891,5.85190569347738,4490852.44645896,0.0,1.0
2010-11-23,13.79,13.9,13.59,13.63,1362000,5.86040519339529,5.90715244294376,5.77541019421624,5.79240919405205,3204894.43650883,0.0,1.0
2010-11-24,13.84,13.98,13.72,13.89,1397700,5.88165394319005,5.94115044261538,5.83065694368262,5.90290269298481,3288899.37878736,0.0,1.0
2010-11-26,13.67,13.79,13.67,13.79,844000,5.80940819388786,5.86040519339529,5.80940819388786,5.86040519339529,1985999.19560459,0.0,1.0
2010-11-29,13.63,13.66,13.38,13.63,1660000,5.79240919405205,5.80515844392891,5.68616544507824,5.79240919405205,3906112.16197111,0.0,1.0
2010-11-30,13.5,13.68,13.48,13.5,2070000,5.73716244458567,5.81365794384681,5.72866294466777,5.73716244458567,4870874.80438566,0.0,1.0
2010-12-01,13.68,13.77,13.59,13.67,1689000,5.81365794384681,5.85190569347738,5.77541019421624,5.80940819388786,3974351.47082483,0.0,1.0
2010-12-02,13.78,14.1,13.66,13.73,3019100,5.85615544343634,5.99214744212281,5.80515844392891,5.83490669364157,7104182.66759456,0.0,1.0
2010-12-03,13.88,13.94,13.7,13.71,1482300,5.89865294302586,5.92415144277957,5.82215744376472,5.82640719372367,3487969.91427095,0.0,1.0
2010-12-06,13.84,13.9,13.78,13.88,1462400,5.88165394319005,5.90715244294376,5.85615544343634,5.89865294302586,3441143.62991961,0.0,1.0
2010-12-07,13.72,13.88,13.65,13.88,1791800,5.90715244294377,5.97604051808014,5.8770139100716,5.97604051808014,4161649.15963284,0.18,1.0
2010-12-08,13.74,13.85,13.65,13.74,1397500,5.91576345233581,5.96312400399206,5.8770139100716,5.91576345233581,3245844.79327319,0.0,1.0
2010-12-09,13.86,13.88,13.68,13.83,1812900,5.96742950868809,5.97604051808014,5.88993042415967,5.95451299460002,4210656.19014308,0.0,1.0
2010-12-10,13.95,13.96,13.83,13.87,1432800,6.0061790509523,6.01048455564832,5.95451299460002,5.97173501338411,3327832.8585344,0.0,1.0
2010-12-13,13.98,14.0,13.81,13.98,1408500,6.01909556504037,6.02770657443241,5.94590198520797,6.01909556504037,3271393.48216478,0.0,1.0
2010-12-14,13.95,14.02,13.92,13.95,1057700,6.0061790509523,6.03631758382446,5.99326253686423,6.0061790509523,2456622.56733098,0.0,1.0
2010-12-15,13.78,13.98,13.77,13.95,1806000,5.9329854711199,6.01909556504037,5.92867996642388,6.0061790509523,4194630.19438381,0.0,1.0
2010-12-16,13.82,13.94,13.76,13.82,1986500,5.950207489904,6.00187354625627,5.92437446172786,5.950207489904,4613860.95301408,0.0,1.0
2010-12-17,13.87,14.06,13.79,13.85,2456000,5.97173501338411,6.05353960260855,5.93729097581593,5.96312400399206,5704325.44706902,0.0,1.0
2010-12-20,13.79,13.95,13.75,13.9,1437900,5.93729097581593,6.0061790509523,5.92006895703183,5.98465152747218,3339678.15974777,0.0,1.0
2010-12-21,13.83,13.95,13.8,13.82,1276100,5.95451299460002,6.0061790509523,5.94159648051195,5.950207489904,2963880.17223321,0.0,1.0
2010-12-22,13.85,13.905,13.75,13.89,1457100,5.96312400399206,5.98680427982019,5.92006895703183,5.98034602277616,3384272.23490402,0.0,1.0
2010-12-23,13.81,13.9,13.8,13.85,1208200,5.94590198520797,5.98465152747218,5.94159648051195,5.96312400399206,2806175.08352964,0.0,1.0
2010-12-27,13.7,13.82,13.6,13.82,1353800,5.89854143355172,5.950207489904,5.85548638659149,5.950207489904,3144346.82013112,0.0,1.0
2010-12-28,13.63,13.77,13.58,13.77,934300,5.86840290067956,5.92867996642388,5.84687537719944,5.92867996642388,2170012.7301289,0.0,1.0
2010-12-29,13.8,13.85,13.59,13.68,1047800,5.94159648051195,5.96312400399206,5.85118088189546,5.88993042415967,2433628.74732855,0.0,1.0
2010-12-30,13.77,13.85,13.75,13.78,807200,5.92867996642388,5.96312400399206,5.92006895703183,5.9329854711199,1874809.24302692,0.0,1.0
2010-12-31,13.68,13.83,13.665,13.75,1478000,5.88993042415967,5.95451299460002,5.88347216711564,5.92006895703183,3432814.74379805,0.0,1.0
2011-01-03,13.7,13.81,13.63,13.77,2127100,5.89854143355172,5.94590198520797,5.86840290067956,5.92867996642388,4940419.6492103,0.0,1.0
2011-01-04,13.63,13.735,13.52,13.7,1461800,5.86840290067956,5.9136106999878,5.8210423490233,5.89854143355172,3395188.49288497,0.0,1.0
2011-01-05,13.61,13.66,13.57,13.6,1790100,5.85979189128751,5.88131941476763,5.84256987250342,5.85548638659149,4157700.72589505,0.0,1.0
2011-01-06,13.59,13.67,13.55,13.66,2226100,5.85118088189546,5.88562491946365,5.83395886311137,5.88131941476763,5170357.84923466,0.0,1.0
2011-01-07,13.12,13.69,13.08,13.66,4079300,5.64882216118238,5.89423592885569,5.63160014239828,5.88131941476763,9474615.14504422,0.0,1.0
2011-01-10,13.14,13.22,13.07,13.1,3952000,5.65743317057442,5.69187720814261,5.62729463770226,5.64021115179033,9178947.13632604,0.0,1.0
2011-01-11,13.21,13.22,13.11,13.21,2625600,5.68757170344658,5.69187720814261,5.64451665648635,5.68757170344658,6098239.7776158,0.0,1.0
2011-01-12,13.22,13.34,13.14,13.27,2537100,5.69187720814261,5.74354326449488,5.65743317057442,5.71340473162272,5892688.9624425,0.0,1.0
2011-01-13,13.37,13.46,13.19,13.22,2008500,5.75645977858295,5.79520932084716,5.67896069405454,5.69187720814261,4664958.33079728,0.0,1.0
2011-01-14,13.62,13.65,13.36,13.4,1924800,5.86409739598353,5.8770139100716,5.75215427388693,5.76937629267102,4470556.03441305,0.0,1.0
2011-01-18,13.62,13.68,13.45,13.62,1891000,5.86409739598353,5.88993042415967,5.79090381615114,5.86409739598353,4392051.88127342,0.0,1.0
2011-01-19,13.4,13.67,13.37,13.56,1515900,5.76937629267102,5.88562491946365,5.75645977858295,5.83826436780739,3520841.59007,0.0,1.0
2011-01-20,13.74,13.75,13.33,13.35,2365200,5.91576345233581,5.92006895703183,5.73923775979886,5.74784876919091,5493432.6333093,0.0,1.0
2011-01-21,13.85,13.91,13.64,13.73,2274000,5.96312400399206,5.9889570321682,5.87270840537558,5.91145794763979,5281610.77631716,0.0,1.0
2011-01-24,13.83,13.905,13.72,13.8,1263900,5.95451299460002,5.98680427982019,5.90715244294377,5.94159648051195,2935544.35364435,0.0,1.0
2011-01-25,13.92,13.95,13.72,13.81,1585700,5.99326253686423,6.0061790509523,5.90715244294377,5.94590198520797,3682959.63412758,0.0,1.0
2011-01-26,14.03,14.07,13.87,13.91,2002000,6.04062308852048,6.05784510730457,5.97173501338411,5.9889570321682,4649861.37827043,0.0,1.0
2011-01-27,14.15,14.2,13.92,13.97,2409600,6.09228914487276,6.11381666835288,5.99326253686423,6.01479006034434,5596556.4321081,0.0,1.0
2011-01-28,13.94,14.86,13.87,14.57,3328100,6.00187354625627,6.3979799782904,5.97173501338411,6.27312034210573,7729871.95455635,0.0,1.0
2011-01-31,13.45,14.02,13.45,13.96,3203600,5.79090381615114,6.03631758382446,5.79090381615114,6.01048455564832,7440707.2484651,0.0,1.0
2011-02-01,13.59,13.64,13.5,13.5,2344000,5.85118088189546,5.87270840537558,5.81243133963125,5.81243133963125,5444193.34199095,0.0,1.0
2011-02-02,13.68,13.83,13.55,13.6,1387600,5.88993042415967,5.95451299460002,5.83395886311137,5.85548638659149,3222850.97327075,0.0,1.0
2011-02-03,13.86,13.9,13.6478,13.72,1194800,5.96742950868809,5.98465152747218,5.87606669903848,5.90715244294377,2775052.13524351,0.0,1.0
2011-02-04,14.0,14.04,13.82,13.9,1492300,6.02770657443241,6.0449285932165,5.950207489904,5.98465152747218,3466028.03935712,0.0,1.0
2011-02-07,13.98,14.09,13.88,14.04,1008400,6.01909556504037,6.06645611669662,5.97604051808014,6.0449285932165,2342117.98893501,0.0,1.0
2011-02-08,14.11,14.11,13.95,14.0,1330700,6.07506712608867,6.07506712608867,6.0061790509523,6.02770657443241,3090694.57345877,0.0,1.0
2011-02-09,13.88,14.11,13.85,14.11,1229700,5.97604051808014,6.07506712608867,5.96312400399206,6.07506712608867,2856111.1572723,0.0,1.0
2011-02-10,13.97,14.02,13.84,13.88,1460800,6.01479006034434,6.03631758382446,5.95881849929604,5.97604051808014,3392865.88480392,0.0,1.0
2011-02-11,14.04,14.04,13.84,13.91,1167000,6.0449285932165,6.0449285932165,5.95881849929604,5.9889570321682,2710483.63059021,0.0,1.0
2011-02-14,13.82,14.05,13.79,14.01,1666200,5.950207489904,6.04923409791253,5.93729097581593,6.03201207912844,3869929.58465244,0.0,1.0
2011-02-15,14.05,14.08,13.78,13.8,1218400,6.04923409791253,6.0621506120006,5.9329854711199,5.94159648051195,2829865.68595639,0.0,1.0
2011-02-16,14.02,14.09,13.98,14.05,1047900,6.03631758382446,6.06645611669662,6.01909556504037,6.04923409791253,2433861.00813665,0.0,1.0
2011-02-17,14.19,14.2,13.98,13.99,1229100,6.10951116365685,6.11381666835288,6.01909556504037,6.02340106973639,2854717.59242367,0.0,1.0
2011-02-18,14.26,14.34,14.2,14.2,1108100,6.13964969652901,6.1740937340972,6.11381666835288,6.11381666835288,2573682.01461611,0.0,1.0
2011-02-22,14.01,14.245,13.975,14.12,1201800,6.03201207912844,6.13319143948498,6.01694281269235,6.07937263078469,2791310.39181089,0.0,1.0
2011-02-23,13.67,14.18,13.67,13.97,1051400,5.88562491946365,6.10520565896083,5.88562491946365,6.01479006034434,2441990.13642034,0.0,1.0
2011-02-24,13.64,13.71,13.45,13.65,1878100,5.87270840537558,5.90284693824774,5.79090381615114,5.8770139100716,4362090.23702781,0.0,1.0
2011-02-25,13.86,13.86,13.65,13.65,1225000,5.96742950868809,5.96742950868809,5.8770139100716,5.8770139100716,2845194.89929134,0.0,1.0
2011-02-28,13.85,14.14,13.85,13.88,1437900,5.96312400399206,6.08798364017674,5.96312400399206,5.97604051808014,3339678.15974778,0.0,1.0
2011-03-01,13.7,13.94,13.66,13.93,1316200,5.89854143355172,6.00187354625627,5.88131941476763,5.99756804156025,3057016.75628348,0.0,1.0
2011-03-02,13.74,13.84,13.65,13.65,1517400,5.91576345233581,5.95881849929604,5.8770139100716,5.8770139100716,3524325.50219158,0.0,1.0
2011-03-03,14.06,14.12,13.82,13.82,2234900,6.05353960260855,6.07937263078469,5.950207489904,5.950207489904,5190796.80034794,0.0,1.0
2011-03-04,14.08,14.16,13.98,14.08,1906400,6.0621506120006,6.09659464956878,6.01909556504037,6.0621506120006,4427820.04572165,0.0,1.0
2011-03-07,14.06,14.27,13.94,14.19,1593600,6.05353960260855,6.14395520122504,6.00187354625627,6.10951116365685,3701308.23796791,0.0,1.0
2011-03-08,14.06,14.16,14.01,14.11,1679100,6.05353960260855,6.09659464956878,6.03201207912844,6.07506712608867,3899891.22889804,0.0,1.0
2011-03-09,14.14,14.16,14.0099,14.08,1009400,6.08798364017674,6.09659464956878,6.03196902408148,6.0621506120006,2344440.59701607,0.0,1.0
2011-03-10,13.89,14.05,13.82,14.05,1449100,5.98034602277616,6.04923409791253,5.950207489904,6.04923409791253,3365691.37025558,0.0,1.0
2011-03-11,13.93,14.02,13.71,13.79,1436000,5.99756804156025,6.03631758382446,5.90284693824774,5.93729097581593,3335265.20439377,0.0,1.0
2011-03-14,13.84,14.0,13.82,13.9,1148400,5.95881849929604,6.02770657443241,5.950207489904,5.98465152747218,2667283.1202826,0.0,1.0
2011-03-15,13.74,13.84,13.51,13.57,1281200,5.96742950868809,6.01086058225933,5.86753803947424,5.89359668361698,2949961.61653363,0.12,1.0
2011-03-16,13.75,13.92,13.67,13.73,2114900,5.97177261604521,6.04560544111632,5.93702775718822,5.96308640133096,4869554.96628706,0.0,1.0
2011-03-17,13.71,13.94,13.58,13.91,4435400,5.95440018661672,6.05429165583056,5.89793979097411,6.04126233375919,10212503.710563,0.0,1.0
2011-03-18,13.75,13.87,13.45,13.87,3173000,5.97177261604521,6.0238899043307,5.8414793953315,6.0238899043307,7305829.0737287,0.0,1.0
2011-03-21,14.08,14.13,13.7,13.84,1427200,6.1150951588303,6.13681069561592,5.95005707925959,6.01086058225933,3286126.4588798,0.0,1.0
2011-03-22,13.92,14.2,13.92,14.06,1145100,6.04560544111632,6.16721244711578,6.04560544111632,6.10640894411605,2636591.51349724,0.0,1.0
2011-03-23,13.81,13.91,13.64,13.88,1200200,5.99783126018796,6.04126233375919,5.92399843511685,6.02823301168782,2763459.20399911,0.0,1.0
2011-03-24,13.83,13.88,13.71,13.85,871400,6.0065174749022,6.02823301168782,5.95440018661672,6.01520368961645,2006397.55904418,0.0,1.0
2011-03-25,13.79,13.92,13.76,13.82,1050400,5.98914504547371,6.04560544111632,5.97611572340234,6.00217436754508,2418544.86575626,0.0,1.0
2011-03-28,13.76,13.85,13.69,13.8,1431100,5.97611572340234,6.01520368961645,5.94571397190247,5.99348815283083,3295106.20466849,0.0,1.0
2011-03-29,13.89,13.92,13.73,13.73,1512100,6.03257611904495,6.04560544111632,5.96308640133096,5.96308640133096,3481608.61720301,0.0,1.0
2011-03-30,14.16,14.2,13.91,13.91,1769900,6.14984001768729,6.16721244711578,6.04126233375919,6.04126233375919,4075192.83882522,0.0,1.0
2011-03-31,14.13,14.18,14.02,14.14,1437800,6.13681069561592,6.15852623240154,6.08903651468755,6.14115380297304,3310532.9474337,0.0,1.0
2011-04-01,14.43,14.43,14.14,14.22,2110600,6.26710391632963,6.26710391632963,6.14115380297304,6.17589866183003,4859654.22093028,0.0,1.0
2011-04-04,14.6,14.63,14.41,14.43,2596300,6.34093674140073,6.35396606347211,6.25841770161538,6.26710391632963,5977977.94646134,0.0,1.0
2011-04-05,14.79,14.9,14.56,14.57,3287700,6.42345578118609,6.47122996211445,6.32356431197224,6.32790741932936,7569925.69987325,0.0,1.0
2011-04-06,14.72,14.87,14.65,14.81,2120000,6.39305402968622,6.45820064004308,6.36265227818635,6.43214199590033,4881297.71077997,0.0,1.0
2011-04-07,14.59,14.75,14.56,14.7,1509800,6.33659363404361,6.40608335175759,6.32356431197224,6.38436781497197,3476312.8696866,0.0,1.0
2011-04-08,14.73,14.8,14.43,14.6,3126100,6.39739713704334,6.42779888854321,6.26710391632963,6.34093674140073,7197841.8743723,0.0,1.0
2011-04-11,14.85,14.86,14.65,14.7,2237300,6.44951442532883,6.45385753268595,6.36265227818635,6.38436781497197,5151380.83411699,0.0,1.0
2011-04-12,14.76,14.86,14.67,14.74,2304800,6.41042645911472,6.45385753268595,6.3713384929006,6.40174024440047,5306799.51122909,0.0,1.0
2011-04-13,14.77,14.89,14.74,14.82,1906600,6.41476956647184,6.46688685475733,6.40174024440047,6.43648510325746,4389944.44121372,0.0,1.0
2011-04-14,14.75,14.81,14.73,14.75,2331200,6.40608335175759,6.43214199590033,6.39739713704334,6.40608335175759,5367585.48272182,0.0,1.0
2011-04-15,14.94,15.0,14.79,14.8,2151700,6.48860239154294,6.51466103568569,6.42345578118609,6.42779888854321,4954286.92654965,0.0,1.0
2011-04-18,14.76,14.83,14.64,14.8,1894800,6.41042645911472,6.44082821061458,6.35830917082923,6.42779888854321,4362774.9539556,0.0,1.0
2011-04-19,14.79,14.86,14.74,14.81,1353300,6.42345578118609,6.45385753268595,6.40174024440047,6.43214199590033,3115971.78867855,0.0,1.0
2011-04-20,14.85,15.0,14.8,14.93,1451100,6.44951442532883,6.51466103568569,6.42779888854321,6.48425928418582,3341156.18307208,0.0,1.0
2011-04-21,14.95,14.96,14.8,14.88,760900,6.49294549890007,6.49728860625719,6.42779888854321,6.4625437474002,1751971.42836438,0.0,1.0
2011-04-25,14.86,14.95,14.65,14.65,1000500,6.45385753268595,6.49294549890007,6.36265227818635,6.36265227818635,2303650.16963932,0.0,1.0
2011-04-26,15.03,15.03,14.88,14.93,1583200,6.52769035775706,6.52769035775706,6.4625437474002,6.48425928418582,3645316.29042776,0.0,1.0
2011-04-27,15.18,15.18,14.975,15.06,1048700,6.59283696811391,6.59283696811391,6.50380326729288,6.54071967982843,2414630.61759196,0.0,1.0
2011-04-28,14.9,15.2,14.86,15.18,3448800,6.47122996211445,6.60152318282816,6.45385753268595,6.59283696811391,7940858.27591413,0.0,1.0
2011-04-29,15.44,15.63,15.11,15.18,5350400,6.70575775939913,6.78827679918449,6.56243521661405,6.59283696811391,12319290.222527,0.0,1.0
2011-05-02,15.35,15.59,15.35,15.51,1832100,6.66666979318502,6.77090436975599,6.66666979318502,6.736159510899,4218408.27166037,0.0,1.0
2011-05-03,15.32,15.44,15.15,15.29,1055100,6.65364047111365,6.70575775939913,6.57980764604254,6.64061114904228,2429366.61068111,0.0,1.0
2011-05-04,15.3,15.38,15.21,15.32,1632600,6.6449542563994,6.67969911525639,6.60586629018529,6.65364047111365,3759059.73708461,0.0,1.0
2011-05-05,15.28,15.42,15.21,15.25,1495100,6.63626804168515,6.69707154468488,6.60586629018529,6.62323871961378,3442466.13555997,0.0,1.0
2011-05-06,15.36,15.47,15.25,15.4,1604400,6.67101290054214,6.7187870814705,6.62323871961378,6.68838532997064,3694129.26753556,0.0,1.0
2011-05-09,15.41,15.49,15.29,15.35,1301000,6.69272843732776,6.72747329618475,6.64061114904228,6.66666979318502,2995551.09515318,0.0,1.0
2011-05-10,15.58,15.63,15.45,15.46,2906600,6.76656126239887,6.78827679918449,6.71010086675626,6.71444397411338,6692443.36139295,0.0,1.0
2011-05-11,15.65,15.78,15.52,15.55,1543600,6.79696301389873,6.85342340954134,6.74050261825612,6.75353194032749,3554137.33318866,0.0,1.0
2011-05-12,15.81,15.82,15.5,15.56,1175900,6.86645273161271,6.87079583896984,6.73181640354188,6.75787504768462,2707508.48023876,0.0,1.0
2011-05-13,15.78,15.82,15.7,15.79,1675000,6.85342340954134,6.87079583896984,6.81867855068435,6.85776651689847,3856685.69130021,0.0,1.0
2011-05-16,15.68,15.84,15.63,15.69,2095300,6.8099923359701,6.87948205368408,6.78827679918449,6.81433544332723,4824425.98745154,0.0,1.0
2011-05-17,15.66,15.79,15.52,15.58,1757100,6.80130612125586,6.85776651689847,6.74050261825612,6.76656126239887,4045720.85264692,0.0,1.0
2011-05-18,15.94,15.95,15.65,15.65,1502100,6.92291312725532,6.92725623461245,6.79696301389873,6.79696301389873,3458583.62800122,0.0,1.0
2011-05-19,15.68,15.98,15.67,15.95,1914600,6.8099923359701,6.94028555668382,6.80564922861298,6.92725623461245,4408364.43257516,0.0,1.0
2011-05-20,15.54,15.83,15.49,15.65,2163600,6.74918883297037,6.87513894632696,6.72747329618475,6.79696301389873,4981686.66369978,0.0,1.0
2011-05-23,15.54,15.64,15.36,15.36,1736600,6.74918883297037,6.79261990654161,6.67101290054214,6.67101290054214,3998519.62478325,0.0,1.0
2011-05-24,15.56,15.65,15.51,15.58,1154200,6.75787504768462,6.79696301389873,6.736159510899,6.76656126239887,2657544.25367087,0.0,1.0
2011-05-25,15.57,15.61,15.44,15.52,1504100,6.76221815504174,6.77959058447024,6.70575775939913,6.74050261825612,3463188.62584158,0.0,1.0
2011-05-26,15.69,15.72,15.5,15.53,1758000,6.81433544332723,6.8273647653986,6.73181640354188,6.74484572561325,4047793.10167509,0.0,1.0
2011-05-27,15.81,15.83,15.65,15.74,906400,6.86645273161271,6.87513894632696,6.79696301389873,6.83605098011285,2086985.02125046,0.0,1.0
2011-05-31,15.98,16.0,15.78,15.91,1900500,6.94028555668382,6.94897177139807,6.85342340954134,6.90988380518395,4375899.19780063,0.0,1.0
2011-06-01,15.84,16.152,15.81,15.96,2272100,6.87948205368408,7.01498700322635,6.86645273161271,6.93159934196957,5231507.79653923,0.0,1.0
2011-06-02,15.69,15.87,15.58,15.85,1790600,6.81433544332723,6.89251137575546,6.76656126239887,6.88382516104121,4122854.56647293,0.0,1.0
2011-06-03,15.63,15.83,15.54,15.58,1540900,6.78827679918449,6.87513894632696,6.74918883297037,6.76656126239887,3547920.58610417,0.0,1.0
2011-06-06,15.55,15.695,15.43,15.59,1475000,6.75353194032749,6.81650699700579,6.70141465204201,6.77090436975599,3396185.90726437,0.0,1.0
2011-06-07,15.48,15.69,15.48,15.57,1515100,6.72313018882763,6.81433544332723,6.72313018882763,6.76221815504174,3488516.11396355,0.0,1.0
2011-06-08,15.46,15.5,15.2999,15.46,2611700,6.71444397411338,6.73181640354188,6.64491082532583,6.71444397411338,6013436.4298321,0.0,1.0
2011-06-09,15.33,15.47,15.19,15.47,1997400,6.65798357847077,6.7187870814705,6.59718007547104,6.7187870814705,4599011.343166,0.0,1.0
2011-06-10,15.12,15.27,14.99,15.27,1915000,6.56677832397117,6.63192493432803,6.51031792832856,6.63192493432803,4409285.43214323,0.0,1.0
2011-06-13,15.17,15.26,15.0,15.14,1690600,6.58849386075679,6.6275818269709,6.51466103568569,6.57546453868542,3892604.67445501,0.0,1.0
2011-06-14,15.11,15.22,14.9,15.17,1341400,6.61455250489953,6.66270609692726,6.52262292011933,6.64081810055102,3064236.6184238,0.12,1.0
2011-06-15,15.02,15.1,14.95,15.01,2831200,6.5751541114223,6.61017490562429,6.54451091649557,6.57077651214705,6467471.83098364,0.0,1.0
2011-06-16,15.06,15.17,14.9,14.9,1327400,6.59266450852329,6.64081810055102,6.52262292011933,6.52262292011933,3032255.618977,0.0,1.0
2011-06-17,15.07,15.25,15.0,15.13,1989900,6.59704210779854,6.675838894753,6.56639891287181,6.62330770345003,4545642.19994149,0.0,1.0
2011-06-20,15.25,15.295,15.0,15.0,1766200,6.675838894753,6.69553809149162,6.56639891287181,6.56639891287181,4034631.51592374,0.0,1.0
2011-06-21,15.48,15.52,15.23,15.29,1422700,6.7765236780837,6.7940340751847,6.66708369620251,6.69334929185399,3249954.85092555,0.0,1.0
2011-06-22,15.49,15.69,15.361,15.45,1336400,6.78090127735895,6.86845326286391,6.72443024670826,6.76339088025796,3052814.83290708,0.0,1.0
2011-06-23,15.4,15.54,15.22,15.38,2240600,6.74150288388172,6.80278927373519,6.66270609692726,6.73274768533123,5118330.52574949,0.0,1.0
2011-06-24,15.41,15.45,15.29,15.37,1579800,6.74588048315697,6.76339088025796,6.69334929185399,6.72837008605598,3608827.35186068,0.0,1.0
2011-06-27,15.46,15.63,15.39,15.44,1150700,6.76776847953321,6.84218766721242,6.73712528460647,6.75901328098271,2628609.71881636,0.0,1.0
2011-06-28,15.64,15.64,15.51,15.53,808300,6.84656526648767,6.84656526648767,6.78965647590945,6.79841167445994,1846445.84663184,0.0,1.0
2011-06-29,15.78,15.87,15.65,15.68,1265100,6.90785165634114,6.94725004981837,6.85094286576292,6.86407566358866,2889940.17143876,0.0,1.0
2011-06-30,15.74,15.9,15.73,15.83,1445300,6.89034125924015,6.96038284764411,6.8859636599649,6.92973965271738,3301581.3214611,0.0,1.0
2011-07-01,16.0,16.03,15.78,15.81,1562900,7.00415884039659,7.01729163822234,6.90785165634114,6.92098445416688,3570221.71681419,0.0,1.0
2011-07-05,15.81,16.04,15.72,16.02,1159500,6.92098445416688,7.02166923749759,6.88158606068965,7.01291403894709,2648712.06132577,0.0,1.0
2011-07-06,16.11,16.3,15.73,15.8,4005300,7.05231243242432,7.13548681865403,6.8859636599649,6.91660685489164,9149535.50601821,0.0,1.0
2011-07-07,15.52,15.85,15.47,15.72,3602300,6.7940340751847,6.93849485126788,6.77214607880846,6.88158606068965,8228939.59337113,0.0,1.0
2011-07-08,15.56,15.58,15.37,15.38,1336300,6.81154447228569,6.82029967083618,6.72837008605598,6.73274768533123,3052586.39719675,0.0,1.0
2011-07-11,15.4,15.49,15.37,15.43,1970900,6.74150288388172,6.78090127735895,6.72837008605598,6.75463568170747,4502239.41497798,0.0,1.0
2011-07-12,15.54,15.69,15.35,15.36,1600700,6.80278927373519,6.86845326286391,6.71961488750548,6.72399248678073,3656570.41532054,0.0,1.0
2011-07-13,15.72,15.77,15.48,15.59,1636200,6.88158606068965,6.90347405706589,6.7765236780837,6.82467727011143,3737665.0924892,0.0,1.0
2011-07-14,15.54,15.835,15.495,15.8,1516000,6.80278927373519,6.931928452355,6.78309007699658,6.91660685489164,3463085.36866742,0.0,1.0
2011-07-15,15.58,15.61,15.43,15.6,1429000,6.82029967083618,6.83343246866193,6.75463568170747,6.82905486938668,3264346.30067661,0.0,1.0
2011-07-18,15.7,15.72,15.43,15.55,2045800,6.87283086213916,6.88158606068965,6.75463568170747,6.80716687301044,4673337.76201834,0.0,1.0
2011-07-19,15.97,16.02,15.71,15.75,1886100,6.99102604257085,7.01291403894709,6.87720846141441,6.8947188585154,4308525.93261452,0.0,1.0
2011-07-20,15.95,16.08,15.86,15.97,2636400,6.98227084402035,7.03917963459858,6.94287245054312,6.99102604257085,6022479.0672525,0.0,1.0
2011-07-21,16.02,16.14,15.9,15.97,2879200,7.01291403894709,7.06544523025006,6.96038284764411,6.99102604257085,6577120.97194408,0.0,1.0
2011-07-22,15.96,16.05,15.9,16.04,1858800,6.9866484432956,7.02604683677283,6.96038284764411,7.02166923749759,4246162.98369327,0.0,1.0
2011-07-25,15.76,15.92,15.74,15.9,1694300,6.89909645779064,6.96913804619461,6.89034125924015,6.96038284764411,3870386.24019341,0.0,1.0
2011-07-26,16.66,16.82,15.77,15.77,5790300,7.29308039256295,7.36312198096692,6.90347405706589,6.90347405706589,13227112.9354848,0.0,1.0
2011-07-27,16.27,16.6,16.26,16.57,3970600,7.12235402082829,7.26681479691147,7.11797642155304,7.25368199908572,9070268.31453222,0.0,1.0
2011-07-28,16.4,16.77,16.15,16.23,12601900,7.17926281140651,7.34123398459068,7.06982282952531,7.1048436237273,28787239.7806134,0.0,1.0
2011-07-29,16.3,16.48,16.11,16.22,3168200,7.13548681865403,7.21428360560849,7.05231243242432,7.10046602445205,7237300.1748101,0.0,1.0
2011-08-01,16.23,16.545,16.17,16.46,2986000,7.1048436237273,7.2427380008976,7.07857802807581,7.205528407058,6821090.31058107,0.0,1.0
2011-08-02,16.09,16.42,16.08,16.14,4077500,7.04355723387383,7.18801800995701,7.03917963459858,7.06544523025006,9314466.08887954,0.0,1.0
2011-08-03,16.04,16.11,15.59,16.11,4029700,7.02166923749759,7.05231243242432,6.82467727011143,7.05231243242432,9205273.81933977,0.0,1.0
2011-08-04,15.43,15.96,15.41,15.9,4955700,6.75463568170747,6.9866484432956,6.74588048315697,6.96038284764411,11320588.497035,0.0,1.0
2011-08-05,15.68,15.76,15.18,15.57,8151500,6.86407566358866,6.89909645779064,6.64519569982627,6.81592207156094,18620936.9278974,0.0,1.0
2011-08-08,14.69,15.52,14.65,15.16,7309100,6.43069333533912,6.7940340751847,6.41318293823813,6.63644050127577,16696594.5040416,0.0,1.0
2011-08-09,15.65,15.68,14.58,14.88,9436000,6.85094286576292,6.86407566358866,6.3825397433114,6.51386772156883,21555193.627141,0.0,1.0
2011-08-10,15.11,15.88,15.06,15.42,8875900,6.61455250489953,6.95162764909362,6.59266450852329,6.75025808243222,20275725.2135588,0.0,1.0
2011-08-11,16.3,16.45,15.1,15.16,6870400,7.13548681865403,7.20115080778275,6.61017490562429,6.63644050127577,15694447.0428052,0.0,1.0
2011-08-12,15.97,16.45,15.9,16.3,5153900,6.99102604257085,7.20115080778275,6.96038284764411,7.13548681865403,11773348.0749176,0.0,1.0
2011-08-15,16.27,16.29,15.96,16.08,4054600,7.12235402082829,7.13110921937878,6.9866484432956,7.03917963459858,9262154.311213,0.0,1.0
2011-08-16,16.19,16.26,16.01,16.12,4435800,7.0873332266263,7.11797642155304,7.00853643967184,7.05669003169957,10132951.2390072,0.0,1.0
2011-08-17,16.32,16.38,16.11,16.25,5666200,7.14424201720453,7.17050761285601,7.05231243242432,7.11359882227779,12943624.21896,0.0,1.0
2011-08-18,15.97,16.32,15.1,15.11,5873900,6.99102604257085,7.14424201720453,6.61017490562429,6.61455250489953,13418085.1893242,0.0,1.0
2011-08-19,15.81,16.08,15.74,15.81,6245700,6.92098445416688,7.03917963459858,6.89034125924015,6.92098445416688,14267409.160347,0.0,1.0
2011-08-22,15.96,16.22,15.86,16.12,2943800,6.9866484432956,7.10046602445205,6.94287245054312,7.05669003169957,6724690.44082002,0.0,1.0
2011-08-23,16.11,16.15,15.85,16.02,3356200,7.05231243242432,7.06982282952531,6.93849485126788,7.01291403894709,7666759.31023852,0.0,1.0
2011-08-24,16.24,16.37,16.0,16.1,2913900,7.10922122300254,7.16613001358077,7.00415884039659,7.04793483314907,6656388.16343008,0.0,1.0
2011-08-25,15.89,16.39,15.82,16.28,2797900,6.95600524836887,7.17488521213126,6.92536205344213,7.12673162010354,6391402.73944233,0.0,1.0
2011-08-26,15.95,16.04,15.52,15.73,2890300,6.98227084402035,7.02166923749759,6.7940340751847,6.8859636599649,6602477.33579119,0.0,1.0
2011-08-29,16.46,16.46,16.1,16.14,2664700,7.205528407058,7.205528407058,7.04793483314907,7.06544523025006,6087126.37327709,0.0,1.0
2011-08-30,17.01,17.16,16.33,16.43,5742700,7.44629636719663,7.51196035632535,7.14861961647977,7.19239560923225,13118377.5373657,0.0,1.0
2011-08-31,16.99,17.14,16.85,17.11,2338100,7.43754116864613,7.50320515777485,7.37625477879266,7.49007235994911,5341055.34332539,0.0,1.0
2011-09-01,16.99,17.24,16.88,17.04,2826000,7.43754116864613,7.54698115052733,7.38938757661841,7.45942916502237,6455593.17404626,0.0,1.0
2011-09-02,16.59,17.009,16.56,16.71,2014100,7.26243719763622,7.4458586072691,7.24930439981047,7.31496838893919,4600923.64184238,0.0,1.0
2011-09-06,16.5,16.635,16.16,16.3,2017700,7.22303880415899,7.28213639437483,7.07420042880056,7.13548681865403,4609147.32741441,0.0,1.0
2011-09-07,17.05,17.06,16.5,16.63,2789300,7.46380676429762,7.46818436357287,7.22303880415899,7.27994759473721,6371757.26835358,0.0,1.0
2011-09-08,17.12,17.43,16.86,16.91,2214600,7.49444995922436,7.63015553675704,7.38063237806791,7.40252037444415,5058937.24106257,0.0,1.0
2011-09-09,16.29,17.08,16.27,16.97,3956000,7.13110921937878,7.47693956212336,7.12235402082829,7.42878597009564,9036916.70082342,0.0,1.0
2011-09-12,16.3,16.31,16.02,16.22,2923500,7.13548681865403,7.13986441792928,7.01291403894709,7.10046602445205,6678317.99162216,0.0,1.0
2011-09-13,16.33,16.44,16.14,16.38,2499200,7.14861961647977,7.1967732085075,7.06544523025006,7.17050761285601,5709065.27267389,0.0,1.0
2011-09-14,16.34,16.46,16.02,16.36,2455200,7.205528407058,7.25844538434361,7.06441646762969,7.21434790327227,5567664.95580025,0.12,1.0
2011-09-15,16.4,16.47,16.22,16.47,1747800,7.23198689570081,7.26285513245075,7.15261142977238,7.26285513245075,3963491.69507481,0.0,1.0
2011-09-16,16.28,16.4,16.18,16.34,2518700,7.17906991841519,7.23198689570081,7.13497243734384,7.205528407058,5711664.11053034,0.0,1.0
2011-09-19,16.01,16.16,15.84,15.99,1563300,7.06000671952255,7.12615294112957,6.98504100170127,7.05118722330829,3545100.45022912,0.0,1.0
2011-09-20,15.93,16.3,15.93,16.01,2012100,7.02472873466548,7.18788941462946,7.02472873466548,7.06000671952255,4562845.65720335,0.0,1.0
2011-09-21,15.37,16.16,15.34,15.94,3541400,6.77778284066594,7.12615294112957,6.76455359634453,7.02913848277261,8030844.19781321,0.0,1.0
2011-09-22,15.67,15.91,15.03,15.19,4191400,6.91007528387998,7.01590923845121,6.62785140502336,6.69840737473751,9504851.29347554,0.0,1.0
2011-09-23,15.4,15.62,15.24,15.59,2916000,6.79101208498734,6.8880265433443,6.72045611527319,6.8747972990229,6612622.60146364,0.0,1.0
2011-09-26,15.52,15.58,15.26,15.5,2621600,6.84392906227296,6.87038755091577,6.72927561148746,6.83510956605869,5945010.7722898,0.0,1.0
2011-09-27,15.31,15.79,15.2,15.77,3699100,6.75132435202313,6.96299226116559,6.70281712284465,6.95417276495132,8388460.99625314,0.0,1.0
2011-09-28,15.06,15.52,15.06,15.39,2650000,6.64108064934476,6.84392906227296,6.64108064934476,6.78660233688021,6009413.54385413,0.0,1.0
2011-09-29,15.47,15.47,15.07,15.32,2499600,6.82188032173728,6.82188032173728,6.6454903974519,6.75573410013026,5668350.97895011,0.0,1.0
2011-09-30,15.18,15.55,15.18,15.4,2538600,6.69399762663038,6.85715830659436,6.69399762663038,6.79101208498734,5756791.40468985,0.0,1.0
2011-10-03,14.32,15.31,14.3,15.15,3110200,6.3147592894168,6.75132435202313,6.30593979320253,6.68076838230898,7053010.56758306,0.0,1.0
2011-10-04,14.99,14.99,14.03,14.2,4134400,6.61021241259482,6.61021241259482,6.1868765943099,6.26184231213118,9375592.20970208,0.0,1.0
2011-10-05,15.16,15.18,14.85,14.97,1831300,6.68517813041611,6.69399762663038,6.54847593909494,6.60139291638055,4152844.91428682,0.0,1.0
2011-10-06,15.32,15.35,14.95,15.06,2154400,6.75573410013026,6.76896334445167,6.59257342016628,6.64108064934476,4885539.82599221,0.0,1.0
2011-10-07,14.94,15.39,14.84,15.37,2383700,6.58816367205915,6.78660233688021,6.5440661909878,6.77778284066594,5405524.17527739,0.0,1.0
2011-10-10,15.55,15.57,15.09,15.22,1520700,6.85715830659436,6.86597780280863,6.65430989366617,6.71163661905892,3448496.29288263,0.0,1.0
2011-10-11,15.48,15.525,15.35,15.46,1396300,6.82629006984442,6.84613393632652,6.76896334445167,6.81747057363015,3166394.0118051,0.0,1.0
2011-10-12,15.71,15.9,15.54,15.57,1657000,6.92771427630852,7.01149949034407,6.85274855848723,6.86597780280863,3757584.2423269,0.0,1.0
2011-10-13,15.59,15.72,15.38,15.53,1718200,6.8747972990229,6.93212402441565,6.78219258877307,6.84833881038009,3896367.67964157,0.0,1.0
2011-10-14,15.7,15.76,15.42,15.76,1178300,6.92330452820138,6.94976301684419,6.79983158120161,6.94976301684419,2672034.7089522,0.0,1.0
2011-10-17,15.21,15.6,15.15,15.55,1886900,6.70722687095178,6.87920704713003,6.68076838230898,6.85715830659436,4278929.21354655,0.0,1.0
2011-10-18,15.85,15.91,15.26,15.3,3382900,6.9894507498084,7.01590923845121,6.72927561148746,6.746914603916,7671413.23679401,0.0,1.0
2011-10-19,15.51,15.95,15.49,15.88,2899700,6.83951931416582,7.03354823087975,6.83069981795155,7.0026799941298,6575659.03891088,0.0,1.0
2011-10-20,14.98,15.42,14.64,14.64,5651400,6.60580266448769,6.79983158120161,6.45587122884511,6.45587122884511,12815698.0006556,0.0,1.0
2011-10-21,15.17,15.2,14.98,15.12,2111200,6.68958787852324,6.70281712284465,6.60580266448769,6.66753913798757,4787575.04671126,0.0,1.0
2011-10-24,15.51,15.52,15.05,15.19,2198500,6.83951931416582,6.84392906227296,6.63667090123763,6.69840737473751,4985545.53817483,0.0,1.0
2011-10-25,15.08,15.43,15.05,15.36,1368700,6.64990014555903,6.80424132930874,6.63667090123763,6.7733730925588,3103805.40282006,0.0,1.0
2011-10-26,15.35,15.45,15.1,15.28,1530300,6.76896334445167,6.81306082552301,6.6587196417733,6.73809510770173,3470266.24383395,0.0,1.0
2011-10-27,15.64,16.0,15.59,15.82,3735400,6.89684603955857,7.05559697141542,6.8747972990229,6.976221505487,8470778.62328782,0.0,1.0
2011-10-28,15.62,15.76,15.57,15.68,1189200,6.8880265433443,6.94976301684419,6.86597780280863,6.91448503198711,2696752.67409484,0.0,1.0
2011-10-31,15.44,15.66,15.28,15.46,1373500,6.80865107741588,6.90566553577284,6.73809510770173,6.81747057363015,3114690.37829572,0.0,1.0
2011-11-01,14.95,15.45,14.95,15.04,2845400,6.59257342016628,6.81306082552301,6.59257342016628,6.63226115313049,6452522.75384247,0.0,1.0
2011-11-02,15.08,15.17,14.9,15.13,2540600,6.64990014555903,6.68958787852324,6.57052467963061,6.67194888609471,5761326.81113804,0.0,1.0
2011-11-03,15.3,15.31,15.0,15.23,1841000,6.746914603916,6.75132435202313,6.61462216070196,6.71604636716605,4174841.63556054,0.0,1.0
2011-11-04,15.27,15.39,15.09,15.18,1275100,6.73368535959459,6.78660233688021,6.65430989366617,6.69399762663038,2891548.38104468,0.0,1.0
2011-11-07,15.32,15.4,15.07,15.22,1055000,6.75573410013026,6.79101208498734,6.6454903974519,6.71163661905892,2392426.90142117,0.0,1.0
2011-11-08,15.62,15.63,15.35,15.41,1381000,6.8880265433443,6.89243629145144,6.76896334445167,6.79542183309448,3131698.15247644,0.0,1.0
2011-11-09,15.13,15.57,15.08,15.28,2615000,6.67194888609471,6.86597780280863,6.64990014555903,6.73809510770173,5930043.93101077,0.0,1.0
2011-11-10,15.26,15.33,15.08,15.26,1887800,6.72927561148746,6.7601438482374,6.64990014555903,6.72927561148746,4280970.14644823,0.0,1.0
2011-11-11,15.46,15.58,15.27,15.4,1079300,6.81747057363015,6.87038755091577,6.73368535959459,6.79101208498734,2447532.0897667,0.0,1.0
2011-11-14,15.17,15.44,15.1,15.37,1729200,6.68958787852324,6.80865107741588,6.6587196417733,6.77778284066594,3921312.41510663,0.0,1.0
2011-11-15,15.48,15.58,15.01,15.04,1599900,6.82629006984442,6.87038755091577,6.61903190880909,6.63226115313049,3628098.38823103,0.0,1.0
2011-11-16,15.24,15.47,15.22,15.37,1631800,6.72045611527319,6.82188032173728,6.71163661905892,6.77778284066594,3700438.12107968,0.0,1.0
2011-11-17,15.07,15.34,15.03,15.18,1465500,6.6454903974519,6.76455359634453,6.62785140502336,6.69399762663038,3323319.07491254,0.0,1.0
2011-11-18,15.16,15.25,15.09,15.18,1031900,6.68517813041611,6.72486586338032,6.65430989366617,6.69399762663038,2340042.95694456,0.0,1.0
2011-11-21,14.98,15.09,14.91,15.0,1493700,6.60580266448769,6.65430989366617,6.57493442773774,6.61462216070196,3387268.30583204,0.0,1.0
2011-11-22,15.09,15.16,14.98,14.99,1323500,6.65430989366617,6.68517813041611,6.60580266448769,6.61021241259482,3001305.21709092,0.0,1.0
2011-11-23,14.77,15.06,14.77,14.97,1365900,6.51319795423786,6.64108064934476,6.51319795423786,6.60139291638055,3097455.83379259,0.0,1.0
2011-11-25,14.91,15.07,14.75,14.75,544200,6.57493442773774,6.6454903974519,6.50437845802359,6.50437845802359,1234084.09455299,0.0,1.0
2011-11-28,15.16,15.22,15.0,15.18,1592200,6.68517813041611,6.71163661905892,6.61462216070196,6.69399762663038,3610637.07340549,0.0,1.0
2011-11-29,15.22,15.34,15.05,15.16,1365800,6.71163661905892,6.76455359634453,6.63667090123763,6.68517813041611,3097229.06347018,0.0,1.0
2011-11-30,15.87,15.88,15.45,15.65,2415000,6.99827024602267,7.0026799941298,6.81306082552301,6.90125578766571,5476503.28619159,0.0,1.0
2011-12-01,15.97,16.09,15.7,15.79,2200800,7.04236772709402,7.09528470437963,6.92330452820138,6.96299226116559,4990761.25559025,0.0,1.0
2011-12-02,15.78,16.16,15.76,16.08,1399100,6.95858251305846,7.12615294112957,6.94976301684419,7.0908749562725,3172743.58083257,0.0,1.0
2011-12-05,16.13,16.23,15.94,15.99,2004500,7.11292369680817,7.15702117787952,7.02913848277261,7.05118722330829,4545611.11270023,0.0,1.0
2011-12-06,15.96,16.15,15.9,16.05,1331600,7.03795797898688,7.12174319302244,7.01149949034407,7.07764571195109,3019673.6132061,0.0,1.0
2011-12-07,16.1,16.13,15.74,15.82,1872200,7.09969445248677,7.11292369680817,6.94094352062992,6.976221505487,4245593.97615234,0.0,1.0
2011-12-08,15.76,15.98,15.705,15.97,1554800,6.94976301684419,7.04677747520115,6.92550940225495,7.04236772709402,3525824.9728243,0.0,1.0
2011-12-09,16.04,16.125,15.83,15.85,1601800,7.07323596384396,7.1107188227546,6.98063125359413,6.9894507498084,3632407.02435681,0.0,1.0
2011-12-12,15.82,15.91,15.63,15.91,927600,6.976221505487,7.01590923845121,6.89243629145144,7.01590923845121,2103521.51067135,0.0,1.0
2011-12-13,15.44,15.97,15.35,15.94,1551700,6.80865107741588,7.04236772709402,6.76896334445167,7.02913848277261,3518795.0928296,0.0,1.0
2011-12-14,15.43,15.62,15.19,15.23,1523600,6.85715830659436,6.94159512307219,6.75050127525394,6.76827744714401,3428409.69230531,0.12,1.0
2011-12-15,15.59,15.68,15.47,15.54,1184000,6.92826299415464,6.9682593809073,6.87493447848443,6.90604277929205,2664240.66401253,0.0,1.0
2011-12-16,15.42,15.76,15.37,15.55,2741200,6.85271426362184,7.00381172468744,6.83049404875926,6.91048682226457,6168257.18597226,0.0,1.0
2011-12-19,15.2,15.88,15.16,15.51,1295000,6.75494531822646,7.05714024035764,6.73716914633639,6.8927106503745,2914013.22626371,0.0,1.0
2011-12-20,15.67,15.77,15.362,15.46,1366500,6.96381533793478,7.00825576765995,6.82693881438124,6.87049043551191,3074902.75960568,0.0,1.0
2011-12-21,15.95,15.98,15.66,15.66,1888300,7.08824854116527,7.10158067008282,6.95937129496226,6.95937129496226,4249058.82251255,0.0,1.0
2011-12-22,15.9,16.0,15.74,16.0,1240700,7.06602832630268,7.11046875602785,6.9949236387424,7.11046875602785,2791827.18905435,0.0,1.0
2011-12-23,16.08,16.14,15.94,15.98,756100,7.14602109980799,7.1726853576431,7.08380449819275,7.10158067008282,1701378.68755057,0.0,1.0
2011-12-27,16.34,16.46,15.93,16.0,1034800,7.26156621709345,7.31489473276365,7.07936045522023,7.11046875602785,2328510.33709473,0.0,1.0
2011-12-28,15.94,16.3,15.93,16.3,850500,7.08380449819275,7.24379004520338,7.07936045522023,7.24379004520338,1913797.87562724,0.0,1.0
2011-12-29,16.1,16.24,15.98,16.01,719800,7.15490918575303,7.21712578736827,7.10158067008282,7.11491279900037,1619696.30908464,0.0,1.0
2011-12-30,15.93,16.16,15.92,16.06,674500,7.07936045522023,7.18157344358813,7.07491641224771,7.13713301386296,1517762.101247,0.0,1.0
2012-01-03,16.0,16.25,15.92,16.22,1201700,7.11046875602785,7.22156983034079,7.07491641224771,7.20823770142324,2704069.26177691,0.0,1.0
2012-01-04,15.93,16.0,15.81,15.85,934500,7.07936045522023,7.11046875602785,7.02603193955002,7.04380811144009,2102814.94976327,0.0,1.0
2012-01-05,16.47,16.47,15.66,15.86,1931600,7.31933877573617,7.31933877573617,6.95937129496226,7.04825215441261,4346492.62382315,0.0,1.0
2012-01-06,16.21,16.43,16.1,16.4,994300,7.20379365845072,7.3015626038461,7.15490918575303,7.28823047492855,2237377.10492201,0.0,1.0
2012-01-09,16.08,16.37,15.99,16.25,1633100,7.14602109980799,7.274898346011,7.10602471305534,7.22156983034079,3674806.9496612,0.0,1.0
2012-01-10,16.21,16.26,16.06,16.21,1788600,7.20379365845072,7.22601387331331,7.13713301386296,7.20379365845072,4024713.5571392,0.0,1.0
2012-01-11,16.36,16.42,16.16,16.2,1525100,7.27045430303848,7.29711856087359,7.18157344358813,7.1993496154782,3431784.9972006,0.0,1.0
2012-01-12,16.4,16.6,16.28,16.4,1336400,7.28823047492855,7.3771113343789,7.23490195925834,7.28823047492855,3007171.6413736,0.0,1.0
2012-01-13,16.54,16.57,16.21,16.26,2038100,7.35044707654379,7.36377920546135,7.20379365845072,7.22601387331331,4586139.27138846,0.0,1.0
2012-01-17,16.57,16.7,16.51,16.65,1620800,7.36377920546135,7.42155176410407,7.33711494762624,7.39933154924148,3647129.44951985,0.0,1.0
2012-01-18,16.88,16.9,16.44,16.54,1302800,7.50154453760938,7.51043262355442,7.30600664681862,7.35044707654379,2931564.81171919,0.0,1.0
2012-01-19,17.5,17.5,16.86,16.88,3226900,7.77707520190546,7.77707520190546,7.49265645166435,7.50154453760938,7261180.91106591,0.0,1.0
2012-01-20,17.7,17.7,17.02,17.28,2985300,7.86595606135581,7.86595606135581,7.56376113922463,7.67930625651008,6717531.80259849,0.0,1.0
2012-01-23,17.63,17.74,17.435,17.74,4070400,7.83484776054819,7.88373223324588,7.7481889225841,7.88373223324588,9159227.36384849,0.0,1.0
2012-01-24,17.85,17.85,17.43,17.51,3207100,7.93261670594357,7.93261670594357,7.74596690109784,7.78151924487798,7216626.88644813,0.0,1.0
2012-01-25,18.15,18.16,17.695,17.81,2996100,8.0659379951191,8.07038203809161,7.86373403986955,7.9148405340535,6741833.99784454,0.0,1.0
2012-01-26,18.25,18.3,18.11,18.17,2126400,8.11037842484427,8.13259863970686,8.04816182322903,8.07482608106413,4784832.21955764,0.0,1.0
2012-01-27,18.15,18.36,18.05,18.16,3339600,8.0659379951191,8.15926289754196,8.02149756539392,8.07038203809161,7514778.81886507,0.0,1.0
2012-01-30,18.12,18.2,17.91,17.99,1444500,8.05260586620154,8.08815820998168,7.95928096377868,7.99483330755882,3250418.61416056,0.0,1.0
2012-01-31,18.19,18.28,18.16,18.16,2493900,8.08371416700917,8.12371055376182,8.07038203809161,8.07038203809161,5611781.91890274,0.0,1.0
2012-02-01,18.4,18.47,18.19,18.27,2533300,8.17703906943203,8.20814737023965,8.08371416700917,8.11926651078931,5700439.92748559,0.0,1.0
2012-02-02,18.34,18.48,18.28,18.45,1517100,8.15037481159693,8.21259141321217,8.12371055376182,8.19925928429462,3413783.37109241,0.0,1.0
2012-02-03,18.43,18.54,18.25,18.5,2485000,8.19037119834958,8.23925567104727,8.11037842484427,8.2214794991572,5591755.10985738,0.0,1.0
2012-02-06,18.25,18.31,18.03,18.29,2010900,8.11037842484427,8.13704268267937,8.01260947944889,8.12815459673434,4524933.74262061,0.0,1.0
2012-02-07,18.26,18.47,18.14,18.19,1364400,8.11482246781679,8.20814737023965,8.06149395214658,8.08371416700917,3070177.33275228,0.0,1.0
2012-02-08,18.1,18.4,18.05,18.3,1937600,8.04371778025651,8.17703906943203,8.02149756539392,8.13259863970686,4359993.84340429,0.0,1.0
2012-02-09,17.9,18.41,17.78,18.23,2986100,7.95483692080616,8.18148311240455,7.90150840513595,8.10149033889924,6719331.96520931,0.0,1.0
2012-02-10,17.7,17.92,17.68,17.84,2248500,7.86595606135581,7.9637250067512,7.85706797541078,7.92817266297106,5059582.03803393,0.0,1.0
2012-02-13,17.69,17.96,17.62,17.81,2288100,7.8615120183833,7.98150117864127,7.83040371757567,7.9148405340535,5148690.08726948,0.0,1.0
2012-02-14,17.52,17.725,17.48,17.69,2497800,7.7859632878505,7.87706616878711,7.76818711596043,7.8615120183833,5620557.71163049,0.0,1.0
2012-02-15,17.64,17.87,17.49,17.6,2698400,7.83929180352071,7.94150479188861,7.77263115893295,7.82151563163064,6071948.48629342,0.0,1.0
2012-02-16,17.58,17.9,17.53,17.69,2803000,7.8126275456856,7.95483692080616,7.79040733082302,7.8615120183833,6307319.74765805,0.0,1.0
2012-02-17,17.55,17.7,17.54,17.61,2029400,7.79929541676805,7.86595606135581,7.79485137379553,7.82595967460316,4566562.5029958,0.0,1.0
2012-02-21,17.54,17.64,17.46,17.61,2330500,7.79485137379553,7.83929180352071,7.7592990300154,7.82595967460316,5244098.70564291,0.0,1.0
2012-02-22,17.52,17.68,17.45,17.47,1404200,7.7859632878505,7.85706797541078,7.75485498704288,7.76374307298791,3159735.42264054,0.0,1.0
2012-02-23,17.5,17.55,17.45,17.49,1634500,7.77707520190546,7.79929541676805,7.75485498704288,7.77263115893295,3677957.23423014,0.0,1.0
2012-02-24,17.6,17.635,17.34,17.55,3623300,7.82151563163064,7.83706978203445,7.70597051434519,7.79929541676805,8153161.48472686,0.0,1.0
2012-02-27,17.64,17.68,17.3509,17.47,2005500,7.83929180352071,7.85706797541078,7.71081452118523,7.76374307298791,4512782.64499758,0.0,1.0
2012-02-28,17.47,17.64,17.39,17.64,1270500,7.76374307298791,7.83929180352071,7.72819072920777,7.83929180352071,2858883.24630737,0.0,1.0
2012-02-29,17.26,17.51,17.26,17.45,1614800,7.67041817056505,7.78151924487798,7.67041817056505,7.75485498704288,3633628.22993871,0.0,1.0
2012-03-01,17.58,17.835,17.28,17.28,2147500,7.8126275456856,7.9259506414848,7.67930625651008,7.67930625651008,4832311.508418,0.0,1.0
2012-03-02,17.32,17.54,17.27,17.52,1669100,7.69708242840015,7.79485137379553,7.67486221353756,7.7859632878505,3755814.26714807,0.0,1.0
2012-03-05,17.58,17.65,17.26,17.32,1840300,7.8126275456856,7.84373584649323,7.67041817056505,7.69708242840015,4141049.0658634,0.0,1.0
2012-03-06,17.43,17.58,17.385,17.46,1477200,7.74596690109784,7.8126275456856,7.72596870772152,7.7592990300154,3324000.2608778,0.0,1.0
2012-03-07,17.41,17.45,17.24,17.43,1033600,7.73707881515281,7.75485498704288,7.66153008462001,7.74596690109784,2325810.09317851,0.0,1.0
2012-03-08,17.72,17.81,17.4,17.47,1473900,7.87484414730085,7.9148405340535,7.73263477218029,7.76374307298791,3316574.59010817,0.0,1.0
2012-03-09,17.73,17.9,17.67,17.72,861500,7.87928819027336,7.95483692080616,7.85262393243826,7.87484414730085,1938550.11152601,0.0,1.0
2012-03-12,17.68,17.76,17.53,17.73,1078500,7.85706797541078,7.89262031919092,7.79040733082302,7.87928819027336,2426844.21971074,0.0,1.0
2012-03-13,18.07,18.07,17.69,17.79,1406700,8.03038565133896,8.03038565133896,7.8615120183833,7.90595244810847,3165360.93079935,0.0,1.0
2012-03-14,17.51,17.94,17.46,17.94,2395500,7.84373584649323,8.03635757202104,7.82133797143185,8.03635757202104,5347605.50595962,0.14,1.0
2012-03-15,17.67,17.85,17.46,17.5,2087300,7.91540904668962,7.99604139691057,7.82133797143185,7.83925627148095,4659593.81030662,0.0,1.0
2012-03-16,17.37,17.98,17.34,17.9773,3075300,7.78102179632138,8.05427587207014,7.76758307128455,8.05306638681683,6865160.18053751,0.0,1.0
2012-03-19,17.47,17.61,17.16,17.3,2918000,7.82581754644413,7.88853159661597,7.68695072106361,7.74966477123546,6514010.79790864,0.0,1.0
2012-03-20,17.45,17.52,17.33,17.4,1735800,7.81685839641958,7.8482154215055,7.76310349627228,7.7944605213582,3874921.15935909,0.0,1.0
2012-03-21,17.38,17.58,17.33,17.5,1719400,7.78550137133365,7.87509287157915,7.76310349627228,7.83925627148095,3838310.54349696,0.0,1.0
2012-03-22,17.28,17.41,17.14,17.25,1386200,7.74070562121091,7.79894009637048,7.67799157103906,7.72726689617408,3094489.98220047,0.0,1.0
2012-03-23,17.39,17.42,17.17,17.27,1447400,7.78998094634593,7.80341967138275,7.69143029607588,7.73622604619863,3231110.08529574,0.0,1.0
2012-03-26,17.79,17.81,17.5,17.53,2267100,7.96916394683692,7.97812309686147,7.83925627148095,7.85269499651778,5060971.17201463,0.0,1.0
2012-03-27,17.85,18.04,17.72,17.76,1940200,7.99604139691057,8.08115332214379,7.937806921751,7.9557252218001,4331214.4448603,0.0,1.0
2012-03-28,17.96,18.06,17.76,17.84,1835600,8.04531672204559,8.09011247216834,7.9557252218001,7.9915618218983,4097710.15100792,0.0,1.0
2012-03-29,18.02,18.1,17.755,17.83,2695900,8.07219417211924,8.10803077221744,7.95348543429396,7.98708224688602,6018204.83553185,0.0,1.0
2012-03-30,18.03,18.13,17.96,18.13,1769400,8.07667374713152,8.12146949725427,8.04531672204559,8.12146949725427,3949928.27478395,0.0,1.0
2012-04-02,18.05,18.19,17.88,17.93,2012100,8.08563289715607,8.14834694732792,8.00948012194739,8.03187799700877,4491720.74245099,0.0,1.0
2012-04-03,18.18,18.2,17.95,18.06,1562900,8.14386737231564,8.15282652234019,8.04083714703332,8.09011247216834,3488947.04456869,0.0,1.0
2012-04-04,18.14,18.23,17.975,17.98,1267600,8.12594907226654,8.16626524737701,8.05203608456401,8.05427587207014,2829732.72358773,0.0,1.0
2012-04-05,18.21,18.23,18.0,18.07,1301000,8.15730609735247,8.16626524737701,8.06323502209469,8.09459204718062,2904293.36808744,0.0,1.0
2012-04-09,18.02,18.1,17.88,18.06,1816900,8.07219417211924,8.10803077221744,8.00948012194739,8.09011247216834,4055965.11950659,0.0,1.0
2012-04-10,17.72,18.08,17.69,18.02,2988000,7.937806921751,8.09907162219289,7.92436819671417,8.07219417211924,6670275.62171043,0.0,1.0
2012-04-11,17.7,17.84,17.62,17.83,2243600,7.92884777172645,7.9915618218983,7.89301117162825,7.98708224688602,5008510.83830975,0.0,1.0
2012-04-12,18.15,18.2,17.64,17.71,2645700,8.13042864727882,8.15282652234019,7.9019703216528,7.93332734673872,5906140.6333197,0.0,1.0
2012-04-13,18.42,18.5,18.14,18.28,4661800,8.25137717261024,8.28721377270844,8.12594907226654,8.18866312243839,10406790.7942737,0.0,1.0
2012-04-16,18.53,18.6603,18.46,18.48,2568100,8.30065249774526,8.3590213601552,8.26929547265934,8.27825462268389,5732909.9143623,0.0,1.0
2012-04-17,18.73,18.85,18.53,18.65,2633600,8.39024399799076,8.44399889813806,8.30065249774526,8.35440739789256,5879129.14234825,0.0,1.0
2012-04-18,18.67,18.74,18.49,18.62,1474800,8.36336654791711,8.39472357300303,8.28273419769616,8.34096867285573,3292276.60204101,0.0,1.0
2012-04-19,18.73,18.79,18.55,18.63,1577400,8.39024399799076,8.4171214480644,8.30961164776981,8.34544824786801,3521316.18664191,0.0,1.0
2012-04-20,18.83,18.97,18.75,18.78,1614000,8.4350397481135,8.49775379828535,8.39920314801531,8.41264187305213,3603020.36594399,0.0,1.0
2012-04-23,18.62,18.7,18.39,18.68,1821000,8.34096867285573,8.37680527295393,8.23793844757341,8.36784612292938,4065117.77347212,0.0,1.0
2012-04-24,19.04,19.05,18.62,18.65,2381900,8.52911082337128,8.53359039838355,8.34096867285573,8.35440739789256,5317245.48304955,0.0,1.0
2012-04-25,19.19,19.36,18.99,19.2,2903900,8.5963044485554,8.67245722376407,8.5067129483099,8.60078402356767,6482534.59768572,0.0,1.0
2012-04-26,19.37,19.41,18.56,19.06,3241000,8.67693679877635,8.69485509882544,8.31409122278208,8.53806997339582,7235061.34202259,0.0,1.0
2012-04-27,19.34,19.49,19.19,19.41,1888000,8.66349807373952,8.73069169892364,8.5963044485554,8.69485509882544,4214685.53339668,0.0,1.0
2012-04-30,19.27,19.3906,19.19,19.25,1393800,8.6321410486536,8.68616472330163,8.5963044485554,8.62318189862905,3111455.87735609,0.0,1.0
2012-05-01,19.53,19.665,19.18,19.32,1682000,8.74860999897274,8.80908426163845,8.59182487354312,8.65453892371497,3754820.48049429,0.0,1.0
2012-05-02,19.42,19.51,19.235,19.37,1418000,8.69933467383772,8.73965084894819,8.61646253611064,8.67693679877635,3165478.85929899,0.0,1.0
2012-05-03,19.3,19.48,19.23,19.38,1964300,8.64557977369042,8.72621212391137,8.6142227486045,8.68141637378862,4385014.19134063,0.0,1.0
2012-05-04,19.05,19.28,18.97,19.23,2304600,8.53359039838355,8.63662062366587,8.49775379828535,8.6142227486045,5144684.47047987,0.0,1.0
2012-05-07,19.11,19.25,18.94,18.99,1390100,8.5604678484572,8.62318189862905,8.48431507324853,8.5067129483099,3103196.16524085,0.0,1.0
2012-05-08,19.17,19.2299,18.98,19.06,1365700,8.58734529853085,8.61417795285437,8.50223337329763,8.53806997339582,3048726.7123728,0.0,1.0
2012-05-09,19.25,19.3498,18.95,19.02,1825900,8.62318189862905,8.66788805725155,8.4887946482608,8.52015167334673,4076056.31113824,0.0,1.0
2012-05-10,19.26,19.33,19.07,19.32,2205500,8.62766147364132,8.65901849872725,8.5425495484081,8.65453892371497,4923458.12706906,0.0,1.0
2012-05-11,19.21,19.37,19.03,19.1,1471600,8.60526359857995,8.67693679877635,8.524631248359,8.55598827344492,3285133.06723864,0.0,1.0
2012-05-14,19.11,19.24,19.0,19.08,1322200,8.5604678484572,8.61870232361677,8.51119252332218,8.54702912342037,2951619.28615312,0.0,1.0
2012-05-15,19.22,19.39,19.02,19.1,1291900,8.60974317359222,8.6858959488009,8.52015167334673,8.55598827344492,2883978.94099321,0.0,1.0
2012-05-16,19.05,19.25,19.01,19.25,1498400,8.53359039838355,8.62318189862905,8.51567209833445,8.62318189862905,3344960.17120847,0.0,1.0
2012-05-17,18.79,19.09,18.78,19.03,2221500,8.4171214480644,8.55150869843265,8.41264187305213,8.524631248359,4959175.8010809,0.0,1.0
2012-05-18,18.55,18.85,18.5,18.8,1437100,8.30961164776981,8.44399889813806,8.28721377270844,8.42160102307668,3208116.83265062,0.0,1.0
2012-05-21,18.61,18.775,18.4005,18.55,1202500,8.33648909784346,8.41040208554599,8.2426420013363,8.30961164776981,2684406.43745207,0.0,1.0
2012-05-22,18.76,18.88,18.655,18.7,2052600,8.40368272302758,8.45743762317488,8.3566471853987,8.37680527295393,4582131.10479345,0.0,1.0
2012-05-23,18.73,18.745,18.25,18.25,1742200,8.39024399799076,8.39696336050917,8.17522439740156,8.17522439740156,3889208.22896382,0.0,1.0
2012-05-24,19.02,19.02,18.635,18.75,1251300,8.52015167334673,8.52015167334673,8.34768803537415,8.39920314801531,2793345.34318817,0.0,1.0
2012-05-25,18.94,19.05,18.875,18.92,1599900,8.48431507324853,8.53359039838355,8.45519783566874,8.47535592322398,3571544.16572106,0.0,1.0
2012-05-29,19.21,19.25,19.0,19.05,1272800,8.60526359857995,8.62318189862905,8.51119252332218,8.53359039838355,2841340.96764158,0.0,1.0
2012-05-30,18.85,19.23,18.85,19.1,1697300,8.44399889813806,8.6142227486045,8.44399889813806,8.55598827344492,3788975.50626811,0.0,1.0
2012-05-31,18.84,18.95,18.66,18.85,2508700,8.43951932312578,8.4887946482608,8.35888697290483,8.44399889813806,5600308.04959336,0.0,1.0
2012-06-01,18.6,18.72,18.34,18.61,2499500,8.33200952283118,8.38576442297848,8.21554057251204,8.33648909784346,5579770.38703656,0.0,1.0
2012-06-04,18.51,18.7,18.39,18.57,1069700,8.29169334772071,8.37680527295393,8.23793844757341,8.31857079779436,2387949.74315383,0.0,1.0
2012-06-05,18.63,18.75,18.39,18.41,1979900,8.34544824786801,8.39920314801531,8.23793844757341,8.24689759759796,4419838.92350217,0.0,1.0
2012-06-06,19.0,19.12,18.69,18.8,3162700,8.51119252332218,8.56494742346947,8.37232569794166,8.42160102307668,7060267.97482717,0.0,1.0
2012-06-07,19.09,19.28,18.97,19.21,1676700,8.55150869843265,8.63662062366587,8.49775379828535,8.60526359857995,3742989.00097787,0.0,1.0
2012-06-08,19.52,19.54,19.03,19.03,1770700,8.74413042396047,8.75308957398502,8.524631248359,8.524631248359,3952830.33579741,0.0,1.0
2012-06-11,19.15,19.67,19.15,19.67,2053500,8.5783861485063,8.81132404914459,8.5783861485063,8.81132404914459,4584140.22395662,0.0,1.0
2012-06-12,19.39,19.39,19.08,19.2,1311100,8.6858959488009,8.6858959488009,8.54702912342037,8.60078402356767,2926840.14980741,0.0,1.0
2012-06-13,19.16,19.42,19.09,19.22,1024500,8.64557977369042,8.76289974974259,8.61399362629176,8.67265361431784,2270457.33355382,0.14,1.0
2012-06-14,19.41,19.43,19.15,19.18,887900,8.75838744297135,8.76741205651382,8.64106746691918,8.6546043872329,1967729.68907998,0.0,1.0
2012-06-15,19.43,19.7,19.33,19.52,2641300,8.76741205651382,8.88924433933723,8.72228898880145,8.80802281745496,5853547.05233354,0.0,1.0
2012-06-18,19.42,19.5,19.31,19.32,2314800,8.76289974974259,8.79899820391249,8.71326437525898,8.71777668203022,5129970.36184518,0.0,1.0
2012-06-19,19.2,19.4,19.16,19.4,3099200,8.66362900077537,8.75387513620011,8.64557977369042,8.75387513620011,6868327.34812104,0.0,1.0
2012-06-20,19.09,19.26,18.98,19.23,2407100,8.61399362629176,8.69070284140279,8.56435825180815,8.67716592108908,5334522.0571961,0.0,1.0
2012-06-21,19.01,19.21,19.0,19.14,2142800,8.57789517212187,8.66814130754661,8.57338286535063,8.63655516014795,4748790.60452818,0.0,1.0
2012-06-22,19.02,19.14,18.97,19.04,1738500,8.5824074788931,8.63655516014795,8.55984594503692,8.59143209243557,3852796.55869528,0.0,1.0
2012-06-25,18.9,18.93,18.68,18.82,1441100,8.52825979763825,8.54179671795197,8.42898904867104,8.49216134346836,3193710.16435765,0.0,1.0
2012-06-26,18.82,18.97,18.77,18.95,1737800,8.49216134346836,8.55984594503692,8.46959980961217,8.55082133149444,3851245.24572946,0.0,1.0
2012-06-27,18.97,19.04,18.82,18.82,1705900,8.55984594503692,8.59143209243557,8.49216134346836,8.49216134346836,3780549.69771543,0.0,1.0
2012-06-28,19.14,19.15,18.762,18.92,1510800,8.63655516014795,8.64106746691918,8.46598996419518,8.53728441118073,3348176.61252622,0.0,1.0
2012-06-29,19.26,19.38,19.18,19.38,1859400,8.69070284140279,8.74485052265764,8.6546043872329,8.74485052265764,4120730.46950705,0.0,1.0
2012-07-02,19.34,19.35,19.1,19.3,1828300,8.72680129557269,8.73131360234393,8.618505933063,8.70875206848774,4051807.85059683,0.0,1.0
2012-07-03,19.39,19.4,19.28,19.29,845600,8.74936282942888,8.75387513620011,8.69972745494527,8.7042397617165,1873986.06271655,0.0,1.0
2012-07-05,19.35,19.51,19.32,19.34,1795700,8.73131360234393,8.80351051068372,8.71777668203022,8.72680129557269,3979560.98961698,0.0,1.0
2012-07-06,19.32,19.34,19.14,19.22,1374300,8.71777668203022,8.72680129557269,8.63655516014795,8.67265361431784,3045670.58419035,0.0,1.0
2012-07-09,19.27,19.4,19.2,19.38,1711000,8.69521514817403,8.75387513620011,8.66362900077537,8.74485052265764,3791852.12075216,0.0,1.0
2012-07-10,19.06,19.36,18.99,19.36,1321200,8.60045670597805,8.73582590911517,8.56887055857939,8.73582590911517,2927992.41492563,0.0,1.0
2012-07-11,19.11,19.15,18.9,19.04,1398300,8.62301823983424,8.64106746691918,8.52825979763825,8.59143209243557,3098858.45730435,0.0,1.0
2012-07-12,18.95,19.15,18.95,19.03,3950800,8.55082133149444,8.64106746691918,8.55082133149444,8.58691978566434,8755610.37911609,0.0,1.0
2012-07-13,19.26,19.39,18.96,19.06,7476600,8.69070284140279,8.74936282942888,8.55533363826568,8.60045670597805,16569352.1718385,0.0,1.0
2012-07-16,19.07,19.23,18.99,19.21,2260200,8.60496901274929,8.67716592108908,8.56887055857939,8.66814130754661,5008967.95051083,0.0,1.0
2012-07-17,19.13,19.17,18.95,19.12,1510500,8.63204285337671,8.65009208046166,8.55082133149444,8.62753054660547,3347511.7641123,0.0,1.0
2012-07-18,19.1,19.19,19.0,19.09,1833000,8.618505933063,8.65911669400413,8.57338286535063,8.61399362629176,4062223.80908165,0.0,1.0
2012-07-19,19.04,19.17,18.87,19.12,2504100,8.59143209243557,8.65009208046166,8.51472287732454,8.62753054660547,5549489.71103185,0.0,1.0
2012-07-20,18.82,19.0506,18.8,18.97,1705900,8.49216134346836,8.59621513761309,8.48313672992588,8.55984594503692,3780549.69771543,0.0,1.0
2012-07-23,18.69,18.77,18.54,18.67,1784100,8.43350135544227,8.46959980961217,8.36581675387372,8.4244767418998,3953853.51761188,0.0,1.0
2012-07-24,18.48,19.11,18.39,18.93,3839400,8.33874291324629,8.62301823983424,8.29813215230516,8.54179671795197,8508730.00141195,0.0,1.0
2012-07-25,18.51,18.69,18.37,18.56,3705600,8.35227983356001,8.43350135544227,8.28910753876269,8.37484136741619,8212207.6088014,0.0,1.0
2012-07-26,18.53,18.91,18.48,18.71,5152200,8.36130444710248,8.53277210440949,8.33874291324629,8.44252596898475,11418106.6607477,0.0,1.0
2012-07-27,18.57,18.87,18.48,18.68,5600300,8.37935367418743,8.51472287732454,8.33874291324629,8.42898904867104,12411168.5750136,0.0,1.0
2012-07-30,18.81,18.94,18.39,18.61,10239200,8.48764903669712,8.5463090247232,8.29813215230516,8.39740290127238,22691719.5995357,0.0,1.0
2012-07-31,18.62,18.92,18.62,18.86,6492600,8.40191520804362,8.53728441118073,8.40191520804362,8.51021057055331,14388649.3741645,0.0,1.0
2012-08-01,18.45,18.87,18.43,18.75,2677400,8.32520599293258,8.51472287732454,8.31618137939011,8.4605751960697,5933550.47814251,0.0,1.0
2012-08-02,18.35,18.58,18.07,18.43,3014800,8.28008292522021,8.38386598095867,8.15373833562557,8.31618137939011,6681283.32767014,0.0,1.0
2012-08-03,18.44,18.66,18.33,18.56,2666600,8.32069368616134,8.41996443512856,8.27105831167774,8.37484136741619,5909615.93524121,0.0,1.0
2012-08-06,18.5,18.69,18.4,18.5,1817800,8.34776752678877,8.43350135544227,8.3026444590764,8.34776752678877,4028538.15610945,0.0,1.0
2012-08-07,18.74,18.78,18.46,18.53,3732900,8.45606288929846,8.47411211638341,8.32971829970382,8.36130444710248,8272708.81446858,0.0,1.0
2012-08-08,18.69,18.76,18.6,18.72,2034500,8.43350135544227,8.46508750284094,8.39289059450114,8.44703827575599,4508780.32710127,0.0,1.0
2012-08-09,18.72,18.9,18.6,18.64,2015200,8.44703827575599,8.52825979763825,8.39289059450114,8.41093982158609,4466008.41247209,0.0,1.0
2012-08-10,18.87,18.9,18.6,18.67,1862700,8.51472287732454,8.52825979763825,8.39289059450114,8.4244767418998,4128043.80206023,0.0,1.0
2012-08-13,18.85,18.92,18.69,18.88,1433400,8.50569826378207,8.53728441118073,8.43350135544227,8.51923518409578,3176645.72173357,0.0,1.0
2012-08-14,18.88,19.11,18.8,18.86,1629100,8.51923518409578,8.62301823983424,8.48313672992588,8.51021057055331,3610348.50375064,0.0,1.0
2012-08-15,19.05,19.1,18.85,18.86,1809000,8.59594439920681,8.618505933063,8.50569826378207,8.51021057055331,4009035.93596766,0.0,1.0
2012-08-16,19.07,19.16,18.9,19.03,1336100,8.60496901274929,8.64557977369042,8.52825979763825,8.58691978566434,2961013.2194839,0.0,1.0
2012-08-17,19.17,19.23,19.0,19.14,1461800,8.65009208046166,8.67716592108908,8.57338286535063,8.63655516014795,3239584.70491847,0.0,1.0
2012-08-20,19.11,19.215,19.07,19.13,2500800,8.62301823983424,8.67039746093223,8.60496901274929,8.63204285337671,5542176.37847867,0.0,1.0
2012-08-21,18.88,19.16,18.8,19.16,1946500,8.51923518409578,8.64557977369042,8.48313672992588,8.64557977369042,4313758.12568327,0.0,1.0
2012-08-22,18.73,18.92,18.71,18.9,1237000,8.45155058252722,8.53728441118073,8.44252596898475,8.52825979763825,2741391.62675069,0.0,1.0
2012-08-23,18.51,18.79,18.51,18.71,2006400,8.35227983356001,8.47862442315465,8.35227983356001,8.44252596898475,4446506.19233029,0.0,1.0
2012-08-24,19.05,19.14,18.45,18.45,2678800,8.59594439920681,8.63655516014795,8.32520599293258,8.32520599293258,5936653.10407416,0.0,1.0
2012-08-27,18.84,19.09,18.83,19.06,1301500,8.50118595701083,8.61399362629176,8.49667365023959,8.60045670597805,2884334.03574456,0.0,1.0
2012-08-28,18.72,18.88,18.71,18.8,1782900,8.44703827575599,8.51923518409578,8.44252596898475,8.48313672992588,3951194.12395618,0.0,1.0
2012-08-29,18.87,18.92,18.65,18.71,1441800,8.51472287732454,8.53728441118073,8.41545212835732,8.44252596898475,3195261.47732348,0.0,1.0
2012-08-30,18.91,18.94,18.73,18.82,1037200,8.53277210440949,8.5463090247232,8.45155058252722,8.49216134346836,2298602.58307665,0.0,1.0
2012-08-31,18.84,19.0,18.755,18.96,1455100,8.50118595701083,8.57338286535063,8.46283134945532,8.55533363826568,3224736.42367415,0.0,1.0
2012-09-04,18.93,18.97,18.7,18.81,1626000,8.54179671795197,8.55984594503692,8.43801366221351,8.48764903669712,3603478.40347341,0.0,1.0
2012-09-05,19.26,19.27,18.88,18.98,2345500,8.69070284140279,8.69521514817403,8.51923518409578,8.56435825180815,5198006.5162035,0.0,1.0
2012-09-06,19.63,19.65,19.08,19.15,3744900,8.85765819193857,8.86668280548104,8.60948131952052,8.64106746691918,8299302.75102558,0.0,1.0
2012-09-07,19.55,19.74,19.52,19.61,1593000,8.82155973776867,8.90729356642218,8.80802281745496,8.84863357839609,3530345.07794167,0.0,1.0
2012-09-10,19.79,19.94,19.52,19.57,2021100,8.92985510027836,8.99753970184692,8.80802281745496,8.83058435131115,4479083.76461262,0.0,1.0
2012-09-11,19.81,19.98,19.68,19.75,2199400,8.93887971382084,9.01558892893187,8.88021972579475,8.91180587319342,4874225.33862203,0.0,1.0
2012-09-12,19.88,19.98,19.714,19.74,3504400,9.03363815601682,9.07907899181167,8.95820636859736,8.97002098590402,7712006.03752301,0.14,1.0
2012-09-13,19.84,20.02,19.73,19.87,6666100,9.01546182169888,9.09725532612961,8.96547690232454,9.02909407243733,14669844.6087011,0.0,1.0
2012-09-14,19.87,19.99,19.8,19.87,7027900,9.02909407243733,9.08362307539116,8.99728548738094,9.02909407243733,15466044.7526276,0.0,1.0
2012-09-17,19.72,19.98,19.72,19.86,2975100,8.96093281874505,9.07907899181167,8.96093281874505,9.02454998885785,6547194.71585285,0.0,1.0
2012-09-18,19.93,19.98,19.705,19.72,3120300,9.05635857391424,9.07907899181167,8.95411669337582,8.96093281874505,6866731.09202234,0.0,1.0
2012-09-19,20.09,20.11,19.95,19.95,4604000,9.12906391118601,9.13815207834498,9.06544674107321,9.06544674107321,10131855.89452,0.0,1.0
2012-09-20,20.34,20.36,19.89,19.99,3564000,9.24266600067314,9.25175416783211,9.0381822395963,9.08362307539116,7843165.59688735,0.0,1.0
2012-09-21,20.7,20.74,20.49,20.67,5396400,9.40625300953461,9.42442934385256,9.31082725436542,9.39262075879616,11875661.8482163,0.0,1.0
2012-09-24,21.19,21.35,20.53,20.54,6050800,9.6289131049294,9.70161844220116,9.32900358868336,9.33354767226285,13315776.2047267,0.0,1.0
2012-09-25,21.16,21.41,21.11,21.28,3775800,9.61528085419094,9.72888294367807,9.59256043629351,9.66980985714476,8309266.17865524,0.0,1.0
2012-09-26,21.12,21.41,21.12,21.2,2474700,9.597104519873,9.72888294367807,9.597104519873,9.63345718850888,5445982.5764919,0.0,1.0
2012-09-27,21.47,21.47,21.14,21.23,3189600,9.75614744515498,9.75614744515498,9.60619268703197,9.64708943924734,7019237.08973959,0.0,1.0
2012-09-28,21.39,21.48,21.24,21.34,3926200,9.7197947765191,9.76069152873447,9.65163352282682,9.69707435862168,8640246.00631289,0.0,1.0
2012-10-01,21.53,21.82,21.35,21.48,3431600,9.7834119466319,9.91519037043697,9.70161844220116,9.76069152873447,7551797.71668873,0.0,1.0
2012-10-02,21.63,21.69,21.49,21.56,1363500,9.82885278242675,9.85611728390366,9.76523561231395,9.79704419737035,3000605.0200213,0.0,1.0
2012-10-03,21.85,22.02,21.68,21.69,2283000,9.92882262117543,10.0060720420267,9.85157320032418,9.85611728390366,5024115.33605326,0.0,1.0
2012-10-04,22.37,22.38,20.71,21.81,5013800,10.1651149673087,10.1696590508881,9.4107970931141,9.91064628685748,11033687.8983372,0.0,1.0
2012-10-05,22.6,22.7,22.22,22.4,3319900,10.2696288896368,10.3150697254317,10.0969537136164,10.1787472180471,7305983.57606801,0.0,1.0
2012-10-08,22.75,22.96,22.42,22.5,2543000,10.3377901433291,10.4332158984983,10.1878353852061,10.224188053842,5596287.91046143,0.0,1.0
2012-10-09,22.52,22.87,22.38,22.71,4045600,10.2332762210009,10.3923191462829,10.1696590508881,10.3196138090112,8903005.25779114,0.0,1.0
2012-10-10,22.48,22.59,22.3,22.56,2352000,10.215099886683,10.2650848060573,10.1333063822523,10.2514525553189,5175961.1346462,0.0,1.0
2012-10-11,22.72,22.83,22.5,22.66,1938700,10.3241578925906,10.374142811965,10.224188053842,10.2968933911137,4266426.807712,0.0,1.0
2012-10-12,22.52,22.7,22.45,22.69,2751300,10.2332762210009,10.3150697254317,10.2014676359445,10.3105256418522,6054686.16911231,0.0,1.0
2012-10-15,22.58,22.63,22.3,22.51,2154500,10.2605407224779,10.2832611403753,10.1333063822523,10.2287321374215,4741330.04447074,0.0,1.0
2012-10-16,22.96,23.02,22.64,22.68,2484700,10.4332158984983,10.4604803999752,10.2878052239548,10.3059815582727,5467989.21396913,0.0,1.0
2012-10-17,23.14,23.235,22.89,22.97,1354300,10.515009402929,10.5581781969341,10.4014073134419,10.4377599820778,2980358.91354225,0.0,1.0
2012-10-18,22.83,23.266,22.8,23.08,2417900,10.374142811965,10.5722648560305,10.3605105612265,10.4877449014521,5320984.87562119,0.0,1.0
2012-10-19,22.61,22.88,22.4,22.83,3246400,10.2741729732163,10.3968632298624,10.1787472180471,10.374142811965,7144234.7906103,0.0,1.0
2012-10-22,22.71,22.765,22.4101,22.57,1258800,10.3196138090112,10.3446062686983,10.1833367424624,10.2559966388984,2770195.52563461,0.0,1.0
2012-10-23,22.43,22.57,22.29,22.52,1617200,10.1923794687856,10.2559966388984,10.1287622986728,10.2332762210009,3558913.4128188,0.0,1.0
2012-10-24,22.34,22.6199,22.24,22.44,2514300,10.1514827165702,10.27867161596,10.1060418807754,10.1969235523651,5533128.86090176,0.0,1.0
2012-10-25,21.81,22.66,21.69,22.51,4059500,9.91064628685748,10.2968933911137,9.85611728390366,10.2287321374215,8933594.48388446,0.0,1.0
2012-10-26,21.36,21.94,21.335,21.85,4239800,9.70616252578064,9.9697193733908,9.69480231683193,9.92882262117543,9330374.15759905,0.0,1.0
2012-10-31,21.41,21.44,21.04,21.34,3132500,9.72888294367807,9.74251519441653,9.56075185123711,9.69707435862168,6893579.18974457,0.0,1.0
2012-11-01,21.86,21.94,21.41,21.44,4646500,9.93336670475491,9.9697193733908,9.72888294367807,9.74251519441653,10225384.1037983,0.0,1.0
2012-11-02,21.63,22.04,21.63,21.79,3030500,9.82885278242675,10.0151602091856,9.82885278242675,9.90155811969851,6669111.48747674,0.0,1.0
2012-11-05,21.9,22.1,21.47,22.1,4411000,9.95154303907285,10.0424247106626,9.75614744515498,10.0424247106626,9707127.79120935,0.0,1.0
2012-11-06,22.35,22.36,21.59,22.04,4970200,10.1560268001497,10.1605708837292,9.81067644810881,10.0151602091856,10937738.9589364,0.0,1.0
2012-11-07,22.48,22.58,21.62,22.01,6876500,10.215099886683,10.2605407224779,9.82430869884726,10.0015279584472,15132864.2612222,0.0,1.0
2012-11-08,22.59,22.93,22.33,22.71,3721300,10.2650848060573,10.4195836477598,10.1469386329907,10.3196138090112,8189330.00440433,0.0,1.0
2012-11-09,22.88,23.02,22.48,22.5,3103800,10.3968632298624,10.4604803999752,10.215099886683,10.224188053842,6830420.1401849,0.0,1.0
2012-11-12,22.99,23.21,22.73,23.01,2603800,10.4468481492368,10.5468179879854,10.3287019761701,10.4559363163957,5730088.26632301,0.0,1.0
2012-11-13,23.12,23.38,22.74,22.93,3371200,10.5059212357701,10.6240674088367,10.3332460597496,10.4195836477598,7418877.62632619,0.0,1.0
2012-11-14,22.95,23.23,22.8,23.23,3588400,10.4286718149188,10.5559061551444,10.3605105612265,10.5559061551444,7896861.79233182,0.0,1.0
2012-11-15,22.3,22.95,22.22,22.9,4136600,10.1333063822523,10.4286718149188,10.0969537136164,10.4059513970214,9103265.65883392,0.0,1.0
2012-11-16,22.45,22.47,22.1701,22.32,2529900,10.2014676359445,10.2105558031035,10.0742787365548,10.1423945494112,5567459.21536627,0.0,1.0
2012-11-19,22.9,22.99,22.53,22.74,2511800,10.4059513970214,10.4468481492368,10.2378203045804,10.3332460597496,5527627.20153244,0.0,1.0
2012-11-20,22.92,23.075,22.8,22.81,3030200,10.4150395641804,10.4854728596624,10.3605105612265,10.365054644806,6668451.2883524,0.0,1.0
2012-11-21,23.46,23.47,22.88,22.97,2560700,10.6604200774726,10.664964161052,10.3968632298624,10.4377599820778,5635239.65879612,0.0,1.0
2012-11-23,23.66,23.7499,23.4603,23.47,764300,10.7513017490623,10.7921530604418,10.6605563999799,10.664964161052,1681967.30238524,0.0,1.0
2012-11-26,23.73,23.74,23.51,23.56,1914800,10.7831103341187,10.7876544176982,10.68314049537,10.7058609132674,4213830.94414137,0.0,1.0
2012-11-27,23.87,24.18,23.61,23.68,3079000,10.8467275042315,10.9875940951955,10.7285813311648,10.7603899162212,6775843.67924132,0.0,1.0
2012-11-28,23.91,23.955,23.5,23.87,2793900,10.8649038385494,10.8853522146571,10.6785964117905,10.8467275042315,6148434.44476531,0.0,1.0
2012-11-29,24.16,24.16,23.91,24.0,1955700,10.9785059280365,10.9785059280365,10.8649038385494,10.9058005907648,4303838.0914233,0.0,1.0
2012-11-30,24.21,24.21,23.72,24.16,5128000,11.001226345934,11.001226345934,10.7785662505392,10.9785059280365,11285003.6983272,0.0,1.0
2012-12-03,24.04,24.3,23.98,24.27,2680700,10.9239769250827,11.0421230981493,10.8967124236058,11.0284908474109,5899319.30852299,0.0,1.0
2012-12-04,23.93,24.08,23.85,24.05,2016500,10.8739920057084,10.9421532594007,10.8376393370725,10.9285210086622,4437638.44728488,0.0,1.0
2012-12-05,23.63,23.98,23.53,23.94,2929300,10.7376694983238,10.8967124236058,10.692228662529,10.8785360892879,6446404.31620711,0.0,1.0
2012-12-06,23.51,23.71,23.36,23.7,2239600,10.68314049537,10.7740221669597,10.6149792416777,10.7694780833802,4928606.52940205,0.0,1.0
2012-12-07,23.36,23.6366,23.275,23.51,1602600,10.6149792416777,10.7406685934863,10.5763545312521,10.68314049537,3526783.72210204,0.0,1.0
2012-12-10,23.48,23.57,23.37,23.39,2490700,10.6695082446315,10.7104049968469,10.6195233252572,10.6286114924162,5481193.1964555,0.0,1.0
2012-12-11,23.42,23.53,23.36,23.5,1781700,10.6422437431546,10.692228662529,10.6149792416777,10.6785964117905,3920922.59931937,0.0,1.0
2012-12-12,23.31,23.42,23.17,23.38,2202200,10.664964161052,10.7152921772561,10.6009103222469,10.6969910804546,4813263.43200167,0.16,1.0
2012-12-13,23.05,23.41,23.0,23.35,2028700,10.5460070318425,10.7107169030557,10.5231306608407,10.6832652578535,4434051.18722268,0.0,1.0
2012-12-14,22.81,23.16,22.73,23.05,2054900,10.4362004510338,10.5963350480466,10.3995982574308,10.5460070318425,4491315.51467631,0.0,1.0
2012-12-17,22.91,23.09,22.72,22.82,2300700,10.4819531930374,10.564308128644,10.3950229832305,10.4407757252341,5028551.07529118,0.0,1.0
2012-12-18,23.29,23.32,22.84,22.92,3234200,10.6558136126513,10.6695394352524,10.4499262736349,10.4865284672378,7068865.94849685,0.0,1.0
2012-12-19,23.03,23.99,23.03,23.72,5355600,10.5368564834418,10.9760828066769,10.5368564834418,10.852550403267,11705527.9431605,0.0,1.0
2012-12-20,23.59,23.89,23.07,23.09,4528100,10.7930718386623,10.9303300646732,10.5551575802433,10.564308128644,9896893.17339326,0.0,1.0
2012-12-21,23.7,23.76,23.34,23.34,4394900,10.8433998548663,10.8708515000685,10.6786899836531,10.6786899836531,9605763.08114797,0.0,1.0
2012-12-24,23.59,23.72,23.51,23.63,545700,10.7930718386623,10.852550403267,10.7564696450594,10.8113729354637,1192715.40043743,0.0,1.0
2012-12-26,23.9,23.94,23.56,23.56,2137200,10.9349053388736,10.9532064356751,10.7793460160612,10.7793460160612,4671195.44404411,0.0,1.0
2012-12-27,23.69,24.055,23.6,23.89,3142900,10.8388245806659,11.0058220889793,10.7976471128627,10.9303300646732,6869315.06695034,0.0,1.0
2012-12-28,23.51,23.68,23.49,23.57,1202900,10.7564696450594,10.8342493064656,10.7473190966586,10.7839212902616,2629132.04175586,0.0,1.0
2012-12-31,23.55,23.59,23.28,23.4,3254400,10.7747707418608,10.7930718386623,10.651238338451,10.7061416288553,7113016.30783135,0.0,1.0
2013-01-02,24.66,24.67,23.86,23.93,2848500,11.2826261781014,11.2872014523018,10.9166042420722,10.9486311614747,6225856.36457029,0.0,1.0
2013-01-03,24.44,24.8,24.34,24.64,2276400,11.1819701456934,11.3466800169065,11.1362174036897,11.2734756297007,4975439.50440855,0.0,1.0
2013-01-04,24.45,24.549,24.04,24.46,3527700,11.1865454198937,11.2318406344773,10.9989591776787,11.1911206940941,7710357.555659,0.0,1.0
2013-01-07,24.56,24.67,24.36,24.4,1775600,11.2368734360977,11.2872014523018,11.1453679520904,11.1636690488919,3880860.29872953,0.0,1.0
2013-01-08,24.55,24.58,24.35,24.53,1263300,11.2322981618974,11.2460239844985,11.1407926778901,11.2231476134966,2761145.98748873,0.0,1.0
2013-01-09,25.03,25.14,24.56,24.58,2849100,11.4519113235149,11.5022393397189,11.2368734360977,11.2460239844985,6227167.76138222,0.0,1.0
2013-01-10,25.47,25.47,25.0,25.1,3431700,11.653223388331,11.653223388331,11.4381855009138,11.4839382429175,7500534.06575246,0.0,1.0
2013-01-11,25.2,25.56,24.96,25.5,2513800,11.5296909849211,11.6944008561343,11.4198844041124,11.6669492109321,5494315.50965661,0.0,1.0
2013-01-14,25.58,25.635,25.16,25.23,2376600,11.703551404535,11.728715412637,11.5113898881197,11.5434168075222,5194442.77199852,0.0,1.0
2013-01-15,25.57,25.685,25.32,25.38,2201100,11.6989761303347,11.7515917836389,11.5845942753255,11.6120459205277,4810859.20451312,0.0,1.0
2013-01-16,25.47,25.61,25.38,25.5,1549300,11.653223388331,11.7172772271361,11.6120459205277,11.6669492109321,3386245.13450193,0.0,1.0
2013-01-17,25.84,26.41,25.48,25.5,2577200,11.8225085337445,12.0832991631654,11.6577986625314,11.6669492109321,5632886.43944904,0.0,1.0
2013-01-18,25.91,25.95,25.62,25.89,1894000,11.8545354531471,11.8728365499485,11.7218525013365,11.8453849047464,4139642.60294756,0.0,1.0
2013-01-22,26.05,26.095,25.86,25.86,1728200,11.9185892919522,11.9391780258538,11.8316590821453,11.8316590821453,3777259.95058817,0.0,1.0
2013-01-23,26.08,26.38,25.99,25.99,2242200,11.9323151145533,12.0695733405643,11.89113764675,11.89113764675,4900689.88612937,0.0,1.0
2013-01-24,25.73,26.16,25.71,26.16,1819000,11.7721805175405,11.9689173081562,11.7630299691398,11.9689173081562,3975718.00145809,0.0,1.0
2013-01-25,25.16,25.82,24.815,25.78,4074700,11.5113898881197,11.8133579853438,11.3535429282071,11.7950568885423,8905914.31585555,0.0,1.0
2013-01-28,24.98,25.25,24.71,25.22,3232200,11.4290349525131,11.552567355923,11.3055025491032,11.5388415333219,7064494.62579045,0.0,1.0
2013-01-29,25.01,25.02,24.67,24.92,3072200,11.4427607751142,11.4473360493146,11.2872014523018,11.4015833073109,6714788.80927957,0.0,1.0
2013-01-30,25.18,25.35,24.92,25.02,4069200,11.5205404365204,11.5983200979266,11.4015833073109,11.4473360493146,8893893.17841301,0.0,1.0
2013-01-31,25.1,25.4,24.98,25.18,2985300,11.4839382429175,11.6211964689284,11.4290349525131,11.5205404365204,6524854.83768709,0.0,1.0
2013-02-01,25.25,25.69,25.14,25.3,2725700,11.552567355923,11.753879420739,11.5022393397189,11.5754437269248,5957457.15039817,0.0,1.0
2013-02-04,24.98,25.25,24.78,25.22,2680800,11.4290349525131,11.552567355923,11.3375294685058,11.5388415333219,5859320.95563982,0.0,1.0
2013-02-05,25.28,25.48,24.91,25.03,2396100,11.5662931785241,11.6577986625314,11.3970080331105,11.4519113235149,5237063.16838576,0.0,1.0
2013-02-06,25.83,25.83,25.17,25.17,2227200,11.8179332595442,11.8179332595442,11.51596516232,11.51596516232,4867904.96583146,0.0,1.0
2013-02-07,25.87,26.08,25.6,25.9,1956500,11.8362343563456,11.9323151145533,11.7127019529358,11.8499601789467,4276246.43752214,0.0,1.0
2013-02-08,25.9,26.08,25.835,25.86,1667700,11.8499601789467,11.9323151145533,11.8202208966443,11.8316590821453,3645027.43871999,0.0,1.0
2013-02-11,25.81,25.93,25.67,25.85,1308400,11.8087827111434,11.8636860015478,11.7447288723383,11.8270838079449,2859719.31451774,0.0,1.0
2013-02-12,25.87,25.99,25.76,25.79,1161000,11.8362343563456,11.89113764675,11.7859063401416,11.7996321627427,2537552.83105709,0.0,1.0
2013-02-13,25.83,26.17,25.755,25.96,1478300,11.8179332595442,11.9734925823566,11.7836187030414,11.8774118241489,3231063.17842522,0.0,1.0
2013-02-14,26.14,26.15,25.78,25.83,1270000,11.9597667597555,11.9643420339559,11.7950568885423,11.8179332595442,2775789.91855512,0.0,1.0
2013-02-15,25.85,26.25,25.83,26.13,2425400,11.8270838079449,12.0100947759595,11.8179332595442,11.9551914855551,5301103.04603433,0.0,1.0
2013-02-19,25.59,26.01,25.18,25.96,5416100,11.7081266787354,11.9002881951507,11.5205404365204,11.8774118241489,11837760.4550287,0.0,1.0
2013-02-20,25.5,26.31,25.44,25.91,3562400,11.6669492109321,12.0375464211617,11.6394975657299,11.8545354531471,7786200.00461479,0.0,1.0
2013-02-21,25.75,25.77,25.27,25.5,2675900,11.7813310659412,11.790481614342,11.5617179043237,11.6669492109321,5848611.2150092,0.0,1.0
2013-02-22,25.87,25.98,25.71,25.77,1162700,11.8362343563456,11.8865623725496,11.7630299691398,11.790481614342,2541268.45535752,0.0,1.0
2013-02-25,25.07,26.0,25.035,26.0,3409900,11.4702124203164,11.8957129209504,11.4541989606151,11.8957129209504,7452886.64825284,0.0,1.0
2013-02-26,25.12,25.16,24.52,25.07,3927400,11.4930887913182,11.5113898881197,11.2185723392963,11.4702124203164,8583966.39853024,0.0,1.0
2013-02-27,25.17,25.32,24.9,25.06,2462400,11.51596516232,11.5845942753255,11.3924327589102,11.465637146116,5381972.51610249,0.0,1.0
2013-02-28,24.94,25.25,24.9,25.11,2284000,11.4107338557116,11.552567355923,11.3924327589102,11.4885135171178,4992050.53069285,0.0,1.0
2013-03-01,24.81,24.95,24.49,24.86,2449600,11.3512552911069,11.415309129912,11.2048465166952,11.3741316621087,5353996.05078159,0.0,1.0
2013-03-04,24.84,24.9,24.6,24.81,1783000,11.364981113708,11.3924327589102,11.2551745328992,11.3512552911069,3897034.19274313,0.0,1.0
2013-03-05,25.18,25.3,24.81,24.89,2132300,11.5205404365204,11.5754437269248,11.3512552911069,11.3878574847098,4660485.70341346,0.0,1.0
2013-03-06,25.17,25.29,25.11,25.24,1774400,11.51596516232,11.5708684527244,11.4885135171178,11.5479920817226,3878237.50510569,0.0,1.0
2013-03-07,25.13,25.3,25.04,25.22,1002200,11.4976640655186,11.5754437269248,11.4564865977153,11.5388415333219,2190469.80817003,0.0,1.0
2013-03-08,24.95,25.3,24.72,25.25,1784400,11.415309129912,11.5754437269248,11.3100778233036,11.552567355923,3900094.11863761,0.0,1.0
2013-03-11,24.7,25.14,24.63,24.99,1402000,11.3009272749029,11.5022393397189,11.2689003555003,11.4336102267135,3064297.21717659,0.0,1.0
2013-03-12,24.68,24.75,24.5,24.75,2140300,11.2917767265021,11.3238036459047,11.2094217908955,11.3238036459047,4677970.99423902,0.0,1.0
2013-03-13,24.44,24.79,24.39,24.6,1372400,11.2551745328992,11.416357474246,11.2321483984211,11.3288581632291,2980092.03695219,0.16,1.0
2013-03-14,24.39,24.58,24.1,24.47,3255600,11.2321483984211,11.3196477094379,11.0985968184481,11.2689902135861,7069358.52193351,0.0,1.0
2013-03-15,24.24,24.4925,24.15,24.36,2306900,11.1630699949868,11.2793519741012,11.1216229529262,11.2183327177342,5009308.01518871,0.0,1.0
2013-03-18,24.01,24.36,23.96,24.16,2384600,11.0571497763875,11.2183327177342,11.0341236419094,11.1262281798218,5178029.34371625,0.0,1.0
2013-03-19,24.0,24.16,23.79,24.07,3033400,11.0525445494919,11.1262281798218,10.9558347846838,11.0847811377612,6586863.29414947,0.0,1.0
2013-03-20,23.79,24.355,23.735,23.98,4063500,10.9558347846838,11.2160301042864,10.9305060367579,11.0433340957006,8823669.47839932,0.0,1.0
2013-03-21,23.56,23.81,23.45,23.75,4127000,10.8499145660845,10.965045238475,10.7992570702327,10.9374138771013,8961556.2784186,0.0,1.0
2013-03-22,23.91,23.93,23.46,23.57,2669100,11.0110975074313,11.0203079612225,10.8038622971283,10.8545197929801,5795805.63671602,0.0,1.0
2013-03-25,24.17,24.23,23.95,23.95,2727200,11.1308334067174,11.1584647680912,11.0295184150137,11.0295184150137,5921966.63011952,0.0,1.0
2013-03-26,24.49,24.8,24.24,24.24,3460200,11.2782006673773,11.4209627011416,11.1630699949868,11.1630699949868,7513636.30593266,0.0,1.0
2013-03-27,25.02,25.1,24.3301,24.37,3159200,11.5222776928453,11.5591195080102,11.2045630893163,11.2229379446299,6860031.15938453,0.0,1.0
2013-03-28,25.23,25.28,24.99,25.05,2018900,11.6189874576533,11.6420135921314,11.5084620121584,11.5360933735321,4383931.66234537,0.0,1.0
2013-04-01,25.11,25.39,25.05,25.2,1920600,11.5637247349059,11.6926710879833,11.5360933735321,11.6051717769664,4170478.55302416,0.0,1.0
2013-04-02,25.54,25.73,25.17,25.22,3102500,11.7617494914176,11.8492488024344,11.5913560962796,11.6143822307577,6736910.1899185,0.0,1.0
2013-04-03,25.33,25.73,25.29,25.32,2712700,11.6650397266095,11.8492488024344,11.646618819027,11.6604344997139,5890480.66791039,0.0,1.0
2013-04-04,25.57,25.71,25.32,25.32,2085100,11.7755651721044,11.8400383486431,11.6604344997139,11.6604344997139,4527681.36567257,0.0,1.0
2013-04-05,26.05,26.2,25.14,25.3,3133600,11.9966160630943,12.0656944665286,11.5775404155927,11.6512240459227,6804442.15024291,0.0,1.0
2013-04-08,26.12,26.285,25.97,26.0,2959600,12.0288526513636,12.1048388951414,11.9597742479293,11.9735899286162,6426610.60373341,0.0,1.0
2013-04-09,26.19,26.29,26.02,26.17,1978800,12.061089239633,12.1071415085892,11.9828003824074,12.0518787858417,4296856.6909946,0.0,1.0
2013-04-10,26.32,26.33,26.1,26.19,2414100,12.1209571892761,12.1255624161717,12.0196421975724,12.061089239633,5242086.9909693,0.0,1.0
2013-04-11,26.59,26.78,26.11,26.28,2511800,12.2452983154578,12.3327976264747,12.024247424468,12.1025362816936,5454237.23288876,0.0,1.0
2013-04-12,26.75,26.77,26.52,26.53,1741800,12.3189819457878,12.328192399579,12.2130617271885,12.2176669540841,3782224.06730058,0.0,1.0
2013-04-15,26.06,26.67,26.05,26.67,2148600,12.0012212899899,12.2821401306228,11.9966160630943,12.2821401306228,4665568.16569184,0.0,1.0
2013-04-16,26.61,26.62,26.09,26.3,1573400,12.2545087692491,12.2591139961447,12.0150369706768,12.1117467354848,3416552.61654078,0.0,1.0
2013-04-17,26.22,26.59,26.2,26.47,2596300,12.0749049203198,12.2452983154578,12.0656944665286,12.1900355927104,5637724.39196954,0.0,1.0
2013-04-18,25.94,26.4,25.93,26.3,1961800,11.9459585672424,12.157799004441,11.9413533403468,12.1117467354848,4259942.1146115,0.0,1.0
2013-04-19,26.29,26.35,25.9,26.07,1592700,12.1071415085892,12.1347728699629,11.92753765966,12.0058265168855,3458461.51796397,0.0,1.0
2013-04-22,26.22,26.48,26.05,26.33,1508300,12.0749049203198,12.194640819606,11.9966160630943,12.1255624161717,3275191.50345017,0.0,1.0
2013-04-23,26.64,26.64,26.3,26.4,2009000,12.268324449936,12.268324449936,12.1117467354848,12.157799004441,4362434.35021636,0.0,1.0
2013-04-24,26.78,26.97,26.58,26.58,1935000,12.3327976264747,12.4202969374915,12.2406930885622,12.2406930885622,4201747.37066633,0.0,1.0
2013-04-25,26.74,27.0,26.74,26.9,1926100,12.3143767188922,12.4341126181783,12.3143767188922,12.3880603492221,4182421.50420694,0.0,1.0
2013-04-26,26.81,26.92,26.58,26.77,3062900,12.3466133071615,12.3972708030134,12.2406930885622,12.328192399579,6650920.94140257,0.0,1.0
2013-04-29,26.7,26.93,26.69,26.84,1681200,12.2959558113097,12.401876029909,12.2913505844141,12.3604289878484,3650634.45972312,0.0,1.0
2013-04-30,26.85,26.85,26.54,26.73,3977200,12.365034214744,12.365034214744,12.2222721809797,12.3097714919966,8636273.71711328,0.0,1.0
2013-05-01,26.35,26.85,26.275,26.82,2545300,12.1347728699629,12.365034214744,12.1002336682458,12.3512185340571,5526980.66282019,0.0,1.0
2013-05-02,25.37,26.74,25.1,26.74,5622300,11.683460634192,12.3143767188922,11.5591195080102,12.3143767188922,12208518.988164,0.0,1.0
2013-05-03,25.05,25.58,25.0,25.48,4406200,11.5360933735321,11.7801703990001,11.513067239054,11.7341181300439,9567823.90936955,0.0,1.0
2013-05-06,25.44,25.46,25.03,25.12,3808000,11.7156972224614,11.7249076762526,11.5268829197409,11.5683299618015,8268865.10981777,0.0,1.0
2013-05-07,25.98,25.995,25.56,25.56,2332400,11.9643794748249,11.9712873151684,11.7709599452088,11.7709599452088,5064679.87976341,0.0,1.0
2013-05-08,26.36,26.43,25.91,25.95,2222000,12.1393780968586,12.1716146851279,11.9321428865556,11.9505637941381,4824952.27784009,0.0,1.0
2013-05-09,26.41,26.59,26.28,26.41,1584900,12.1624042313367,12.2452983154578,12.1025362816936,12.1624042313367,3441524.24174112,0.0,1.0
2013-05-10,26.03,26.58,25.78,26.41,2488700,11.987405609303,12.2406930885622,11.8722749369125,12.1624042313367,5404076.83792112,0.0,1.0
2013-05-13,25.68,25.97,25.57,25.96,2093700,11.8262226679563,11.9597742479293,11.7755651721044,11.9551690210337,4546355.79843106,0.0,1.0
2013-05-14,25.45,25.81,25.44,25.65,2007700,11.720302449357,11.8860906175994,11.7156972224614,11.8124069872694,4359611.47084589,0.0,1.0
2013-05-15,25.6,25.6,25.18,25.39,2393300,11.7893808527913,11.7893808527913,11.5959613231752,11.6926710879833,5196920.92104174,0.0,1.0
2013-05-16,25.47,25.62,25.25,25.62,2195600,11.7295129031482,11.7985913065826,11.6281979114446,11.7985913065826,4767626.11216281,0.0,1.0
2013-05-17,25.56,25.59,25.32,25.55,1745700,11.7709599452088,11.7847756258957,11.6604344997139,11.7663547183132,3790692.70541201,0.0,1.0
2013-05-20,25.48,25.63,25.33,25.52,1581300,11.7341181300439,11.8031965334782,11.6650397266095,11.7525390376263,3433707.03733057,0.0,1.0
2013-05-21,25.5,25.6,25.35,25.5,1980900,11.7433285838351,11.7893808527913,11.6742501804008,11.7433285838351,4301416.72690075,0.0,1.0
2013-05-22,24.37,25.64,24.13,25.46,4650700,11.2229379446299,11.8078017603738,11.1124124991349,11.7249076762526,10098742.3755855,0.0,1.0
2013-05-23,25.75,26.67,24.16,24.17,15351400,11.8584592562256,12.2821401306228,11.1262281798218,11.1308334067174,33334731.0522209,0.0,1.0
2013-05-24,26.18,26.55,25.63,25.69,5078700,12.0564840127374,12.2268774078754,11.8031965334782,11.8308278948519,11028121.1221721,0.0,1.0
2013-05-28,26.03,27.17,25.88,26.56,8226700,11.987405609303,12.5124014754039,11.9183272058687,12.231482634771,17863832.0900573,0.0,1.0
2013-05-29,26.11,26.3,25.24,26.3,6573500,12.024247424468,12.1117467354848,11.6235926845489,12.1117467354848,14273998.1090828,0.0,1.0
2013-05-30,26.52,26.6,25.99,26.12,5326400,12.2130617271885,12.2499035423535,11.9689847017206,12.0288526513636,11565988.2145309,0.0,1.0
2013-05-31,26.31,26.66,26.23,26.35,3795400,12.1163519623804,12.2775349037272,12.0795101472155,12.1347728699629,8241504.89438093,0.0,1.0
2013-06-03,26.35,26.475,26.085,26.28,3655900,12.1347728699629,12.1923382061582,12.012734357229,12.1025362816936,7938588.22347241,0.0,1.0
2013-06-04,25.99,26.402,25.955,26.26,3080000,11.9689847017206,12.1587200498202,11.9528664075859,12.0933258279023,6688052.6623526,0.0,1.0
2013-06-05,25.39,25.98,25.37,25.89,4786400,11.6926710879833,11.9643794748249,11.683460634192,11.9229324327643,10393407.5529495,0.0,1.0
2013-06-06,25.94,25.94,25.12,25.33,4387300,11.9459585672424,11.9459585672424,11.5683299618015,11.6650397266095,9526783.58621422,0.0,1.0
2013-06-07,25.76,26.0,25.52,26.0,2343200,11.8630644831213,11.9735899286162,11.7525390376263,11.9735899286162,5088131.49299501,0.0,1.0
2013-06-10,25.43,25.88,25.41,25.79,2132000,11.7110919955657,11.9183272058687,11.7018815417745,11.8768801638081,4629522.16757658,0.0,1.0
2013-06-11,24.46,25.22,24.26,25.18,6463300,11.2643849866904,11.6143822307577,11.172280448778,11.5959613231752,14034704.7962935,0.0,1.0
2013-06-12,23.98,24.59,23.905,24.45,4533100,11.1170177260306,11.3998109208962,11.0822480709241,11.3349075646975,9778138.40716195,0.16,1.0
2013-06-13,24.41,24.41,23.79,23.91,3321000,11.3163637486408,11.3163637486408,11.0289345997609,11.0845660479312,7163574.07738301,0.0,1.0
2013-06-14,24.36,24.5,24.05,24.44,2528700,11.2931839785698,11.3580873347685,11.1494694041299,11.3302716106834,5454540.73155028,0.0,1.0
2013-06-17,24.35,24.74,24.24,24.57,2220700,11.2885480245556,11.4693502311091,11.2375525303995,11.3905390128678,4790168.30883605,0.0,1.0
2013-06-18,24.17,24.755,24.12,24.47,3093000,11.2051008523002,11.4763041621304,11.1819210822292,11.3441794727259,6671765.92030884,0.0,1.0
2013-06-19,23.26,24.22,23.24,24.13,5085200,10.7832290370088,11.2282806223711,10.7739571289804,11.1865570362434,10969047.5454104,0.0,1.0
2013-06-20,22.49,23.38,22.46,23.17,5731500,10.4262605779161,10.8388604851791,10.4123527158735,10.7415054508811,12363151.1064501,0.0,1.0
2013-06-21,22.64,22.73,22.17,22.54,5866000,10.4957998881289,10.5375234742567,10.2779100494619,10.449440347987,12653274.7780575,0.0,1.0
2013-06-24,22.31,22.58,21.99,22.35,4256400,10.3428134056606,10.4679841640438,10.1944628772065,10.3613572217174,9181281.75337945,0.0,1.0
2013-06-25,22.56,22.68,22.38,22.49,4272500,10.4587122560154,10.5143437041857,10.37526508376,10.4262605779161,9216010.31183949,0.0,1.0
2013-06-26,23.01,23.08,22.575,22.79,3990100,10.667330186654,10.6997818647533,10.4656661870367,10.5653391983418,8606858.45413008,0.0,1.0
2013-06-27,23.71,23.75,23.07,23.12,5193800,10.9918469676474,11.0103907837042,10.6951459107392,10.7183256808101,11203303.5360168,0.0,1.0
2013-06-28,23.81,23.92,23.47,23.67,5160800,11.0382065077893,11.0892020019454,10.8805840713068,10.9733031515906,11132120.7764403,0.0,1.0
2013-07-01,23.79,24.05,23.69,23.85,2609700,11.0289345997609,11.1494694041299,10.982575059619,11.0567503238461,5629262.05051084,0.0,1.0
2013-07-02,23.58,24.04,23.51,23.85,2576700,10.9315795654629,11.1448334501157,10.8991278873636,11.0567503238461,5558079.29093431,0.0,1.0
2013-07-03,23.8,23.84,23.33,23.42,1240300,11.0335705537751,11.0521143698319,10.8156807151081,10.8574043012358,2675393.23341709,0.0,1.0
2013-07-05,23.96,24.01,23.495,23.95,2449000,11.1077458180022,11.1309255880731,10.8921739563423,11.103109863988,5282623.58190634,0.0,1.0
2013-07-08,23.82,24.1,23.75,23.99,2327100,11.0428424618035,11.1726491742009,11.0103907837042,11.1216536800447,5019678.78213731,0.0,1.0
2013-07-09,23.92,24.08,23.8,23.91,1630400,11.0892020019454,11.1633772661725,11.0335705537751,11.0845660479312,3516859.73374444,0.0,1.0
2013-07-10,23.35,23.99,23.23,23.92,3245500,10.8249526231365,11.1216536800447,10.7693211749662,11.0892020019454,7000716.55168522,0.0,1.0
2013-07-11,23.96,23.99,23.64,23.64,3995900,11.1077458180022,11.1216536800447,10.9593952895481,10.9593952895481,8619369.36338896,0.0,1.0
2013-07-12,24.01,24.05,23.7925,24.0,3399000,11.1309255880731,11.1494694041299,11.0300935882645,11.1262896340589,7331824.2363821,0.0,1.0
2013-07-15,24.27,24.405,24.01,24.12,2939200,11.2514603924421,11.3140457716337,11.1309255880731,11.1819210822292,6340011.11961583,0.0,1.0
2013-07-16,24.01,24.31,23.85,24.3,2646000,11.1309255880731,11.2700042084989,11.0567503238461,11.2653682544847,5707563.08604502,0.0,1.0
2013-07-17,24.63,24.65,24.0,24.1,3580900,11.418354736953,11.4276266449814,11.1262896340589,11.1726491742009,7724192.23538115,0.0,1.0
2013-07-18,24.62,24.955,24.52,24.7,2944800,11.4137187829388,11.5690232424142,11.3673592427969,11.4508064150523,6352090.61821063,0.0,1.0
2013-07-19,24.49,24.58,24.31,24.52,1134000,11.3534513807543,11.395174966882,11.2700042084989,11.3673592427969,2446098.46544786,0.0,1.0
2013-07-22,24.64,24.66,24.36,24.45,1170800,11.4229906909672,11.4322625989956,11.2931839785698,11.3349075646975,2525478.02764228,0.0,1.0
2013-07-23,24.6,24.77,24.47,24.77,2718900,11.4044468749104,11.4832580931517,11.3441794727259,11.4832580931517,5864812.27310952,0.0,1.0
2013-07-24,24.49,24.78,24.4,24.62,2659500,11.3534513807543,11.4878940471659,11.3117277946266,11.4137187829388,5736683.30587177,0.0,1.0
2013-07-25,24.6,24.75,24.4,24.42,2097100,11.4044468749104,11.4739861851233,11.3117277946266,11.320999702655,4523556.51842214,0.0,1.0
2013-07-26,24.77,24.8,24.41,24.51,1260400,11.4832580931517,11.4971659551942,11.3163637486408,11.3627232887827,2718750.00515915,0.0,1.0
2013-07-29,24.74,24.83,24.55,24.67,1449700,11.4693502311091,11.5110738172368,11.3812671048395,11.4368985530098,3127080.19872995,0.0,1.0
2013-07-30,24.35,24.92,24.265,24.82,2692300,11.2885480245556,11.5527974033645,11.249142415435,11.5064378632226,5807434.65478421,0.0,1.0
2013-07-31,24.48,24.64,24.27,24.37,3331700,11.3488154267401,11.4229906909672,11.2514603924421,11.297819932584,7186654.54791239,0.0,1.0
2013-08-01,25.03,25.355,24.69,24.72,4003700,11.6037928975206,11.7544614029818,11.4461704610381,11.4600783230807,8636194.37928891,0.0,1.0
2013-08-02,25.14,25.29,25.03,25.06,2316000,11.6547883916767,11.7243277018896,11.6037928975206,11.6177007595632,4995735.49027977,0.0,1.0
2013-08-05,25.04,25.1,24.86,25.06,1939500,11.6084288515348,11.63624457562,11.5249816792794,11.6177007595632,4183604.91511123,0.0,1.0
2013-08-06,24.72,25.4,24.64,25.0,3636800,11.4600783230807,11.7753231960457,11.4229906909672,11.5898850354781,7844771.51599716,0.0,1.0
2013-08-07,24.38,24.69,24.28,24.6,2901700,11.3024558865982,11.4461704610381,11.2560963464563,11.4044468749104,6259121.62009705,0.0,1.0
2013-08-08,24.46,24.61,24.215,24.41,2897100,11.3395435187117,11.4090828289246,11.225962645364,11.3163637486408,6249199.17482277,0.0,1.0
2013-08-09,24.59,24.71,24.29,24.31,3107500,11.3998109208962,11.4554423690665,11.2607323004705,11.2700042084989,6703043.19345612,0.0,1.0
2013-08-12,24.83,24.87,24.35,24.4,2001800,11.5110738172368,11.5296176332936,11.2885480245556,11.3117277946266,4317989.33697842,0.0,1.0
2013-08-13,24.61,24.86,24.59,24.84,2170000,11.4090828289246,11.5249816792794,11.3998109208962,11.515709771251,4680805.70548665,0.0,1.0
2013-08-14,24.61,24.71,24.37,24.58,2188200,11.4090828289246,11.4554423690665,11.297819932584,11.395174966882,4720064.07591976,0.0,1.0
2013-08-15,24.44,24.47,24.03,24.32,2499200,11.3302716106834,11.3441794727259,11.1401974961015,11.2746401625131,5390907.65859547,0.0,1.0
2013-08-16,24.44,24.71,24.29,24.41,1819000,11.3302716106834,11.4554423690665,11.2607323004705,11.3163637486408,3923679.98999086,0.0,1.0
2013-08-19,24.1,24.48,23.99,24.39,3588700,11.1726491742009,11.3488154267401,11.1216536800447,11.3070918406124,7741017.25128104,0.0,1.0
2013-08-20,24.2,24.46,24.07,24.1,2157900,11.2190087143428,11.3395435187117,11.1587413121583,11.1726491742009,4654705.36030857,0.0,1.0
2013-08-21,24.2,24.44,23.95,24.1,2652300,11.2190087143428,11.3302716106834,11.103109863988,11.1726491742009,5721152.52196414,0.0,1.0
2013-08-22,24.28,24.44,24.09,24.2,1678900,11.2560963464563,11.3302716106834,11.1680132201867,11.2190087143428,3621476.81978872,0.0,1.0
2013-08-23,24.47,24.5,24.08,24.29,1891500,11.3441794727259,11.3580873347685,11.1633772661725,11.2607323004705,4080066.35572719,0.0,1.0
2013-08-26,24.53,24.65,24.44,24.5,1279100,11.3719951968111,11.4276266449814,11.3302716106834,11.3580873347685,2759086.90225251,0.0,1.0
2013-08-27,24.12,24.42,23.97,24.27,2860200,11.1819210822292,11.320999702655,11.1123817720164,11.2514603924421,6169603.90729629,0.0,1.0
2013-08-28,24.04,24.35,24.0,24.1,1477300,11.1448334501157,11.2885480245556,11.1262896340589,11.1726491742009,3186614.87037577,0.0,1.0
2013-08-29,24.03,24.29,23.88,24.0,1687700,11.1401974961015,11.2607323004705,11.0706581858886,11.1262896340589,3640458.88900913,0.0,1.0
2013-08-30,23.71,24.07,23.64,23.99,2223100,10.9918469676474,11.1587413121583,10.9593952895481,11.1216536800447,4795345.23680523,0.0,1.0
2013-09-03,24.55,24.67,24.04,24.34,5789300,11.3812671048395,11.4368985530098,11.1448334501157,11.2839120705414,12487828.788375,0.0,1.0
2013-09-04,24.6,24.98,24.535,24.58,3723300,11.4044468749104,11.5806131274497,11.3743131738182,11.395174966882,8031356.62822048,0.0,1.0
2013-09-05,24.52,24.76,24.42,24.59,3147700,11.3673592427969,11.4786221391375,11.320999702655,11.3998109208962,6789756.73694023,0.0,1.0
2013-09-06,24.77,24.91,24.44,24.66,2793800,11.4832580931517,11.5481614493503,11.3302716106834,11.4322625989956,6026375.566815,0.0,1.0
2013-09-09,25.19,25.2,24.74,24.83,2904500,11.6779681617477,11.6826041157619,11.4693502311091,11.5110738172368,6265161.36939445,0.0,1.0
2013-09-10,24.88,25.25,24.71,25.25,3367700,11.5342535873078,11.7057838858328,11.4554423690665,11.7057838858328,7264308.46745038,0.0,1.0
2013-09-11,24.76,24.88,24.63,24.84,2111600,11.4786221391375,11.5342535873078,11.418354736953,11.515709771251,4554833.79156939,0.0,1.0
2013-09-12,24.17,24.66,24.16,24.66,3064300,11.2792761165273,11.5079416232338,11.2746094735332,11.5079416232338,6566390.45226274,0.16,1.0
2013-09-13,24.45,24.52,24.23,24.24,3126900,11.4099421203596,11.4426086213177,11.3072759744913,11.3119426174853,6700533.98987711,0.0,1.0
2013-09-16,24.8,24.89,24.6,24.7,3362100,11.57327462515,11.6152744120961,11.4799417652698,11.5266081952099,7204536.54653679,0.0,1.0
2013-09-17,25.52,25.63,24.8,24.85,5809700,11.9092729207189,11.960605993653,11.57327462515,11.5966078401201,12449420.295177,0.0,1.0
2013-09-18,26.13,26.26,25.5,25.5,4631300,12.1939381433536,12.2546045022758,11.8999396347309,11.8999396347309,9924264.62864752,0.0,1.0
2013-09-19,26.09,26.23,25.875,26.1,3964000,12.1752715713776,12.2406045732937,12.0749387470063,12.1799382143716,8494328.80356674,0.0,1.0
2013-09-20,26.0,26.13,25.68,26.09,4413800,12.1332717844315,12.1939381433536,11.9839392086231,12.1752715713776,9458190.83581807,0.0,1.0
2013-09-23,25.86,25.98,25.61,25.86,2509500,12.0679387825153,12.1239384984434,11.951272707665,12.0679387825153,5377527.2786455,0.0,1.0
2013-09-24,26.19,26.365,25.72,25.81,4678300,12.2219380013177,12.3036042537129,12.0026057805991,12.0446055675452,10024979.4252589,0.0,1.0
2013-09-25,26.54,26.7,25.99,26.25,3749300,12.3852705061081,12.4599367940123,12.1286051414375,12.2499378592818,8034255.04117378,0.0,1.0
2013-09-26,26.66,26.69,26.44,26.54,3314200,12.4412702220363,12.4552701510183,12.338604076168,12.3852705061081,7101893.16871364,0.0,1.0
2013-09-27,26.51,26.66,26.27,26.63,2597900,12.3712705771261,12.4412702220363,12.2592711452698,12.4272702930542,5566956.81099547,0.0,1.0
2013-09-30,26.6,26.75,26.0715,26.35,4111700,12.4132703640722,12.4832700089824,12.1666382818387,12.2966042892219,8810830.40908815,0.0,1.0
2013-10-01,26.55,27.0,26.48,26.68,4720100,12.3899371491021,12.5999360838327,12.357270648144,12.4506035080243,10114551.3082027,0.0,1.0
2013-10-02,26.46,26.5,26.25,26.38,2452400,12.347937362156,12.3666039341321,12.2499378592818,12.3106042182039,5255169.51510271,0.0,1.0
2013-10-03,26.31,26.45,26.15,26.39,2034000,12.2779377172458,12.343270719162,12.2032714293416,12.3152708611979,4358593.53845985,0.0,1.0
2013-10-04,26.19,26.29,26.14,26.26,1879600,12.2219380013177,12.2686044312578,12.1986047863476,12.2546045022758,4027734.71725128,0.0,1.0
2013-10-07,25.9,26.12,25.78,26.01,1927600,12.0866053544913,12.1892715003596,12.0306056385632,12.1379384274255,4130592.38187572,0.0,1.0
2013-10-08,25.76,26.04,25.72,25.9,1816100,12.0212723525752,12.1519383564075,12.0026057805991,12.0866053544913,3891662.59842522,0.0,1.0
2013-10-09,25.75,25.79,25.5,25.75,2702100,12.0166057095812,12.0352722815572,11.8999396347309,12.0166057095812,5790243.65795097,0.0,1.0
2013-10-10,26.05,26.19,25.95,25.97,2311700,12.1566049994015,12.2219380013177,12.1099385694614,12.1192718554494,4953667.98567238,0.0,1.0
2013-10-11,26.2,26.3,25.81,26.06,1580700,12.2266046443117,12.2732710742518,12.0446055675452,12.1612716423955,3387231.46816296,0.0,1.0
2013-10-14,26.32,26.32,25.99,26.06,1252600,12.2826043602399,12.2826043602399,12.1286051414375,12.1612716423955,2684156.47309477,0.0,1.0
2013-10-15,26.29,26.455,26.0,26.19,2200500,12.2686044312578,12.345604040659,12.1332717844315,12.2219380013177,4715381.0626258,0.0,1.0
2013-10-16,26.42,26.525,26.29,26.4,1709700,12.32927079018,12.3782705416171,12.2686044312578,12.3199375041919,3663661.44184108,0.0,1.0
2013-10-17,26.69,26.72,26.27,26.35,1812800,12.4552701510183,12.4692700800003,12.2592711452698,12.2966042892219,3884591.13398229,0.0,1.0
2013-10-18,26.37,26.7,26.19,26.67,3136900,12.3059375752099,12.4599367940123,12.2219380013177,12.4459368650303,6721962.67000721,0.0,1.0
2013-10-21,26.64,26.68,26.25,26.32,4583100,12.4319369360482,12.4506035080243,12.2499378592818,12.2826043602399,9820978.39042052,0.0,1.0
2013-10-22,26.9,26.92,26.66,26.77,4024100,12.5532696538926,12.5626029398806,12.4412702220363,12.4926032949704,8623115.17114855,0.0,1.0
2013-10-23,26.52,26.86,26.43,26.74,7716900,12.3759372201201,12.5346030819165,12.333937433174,12.4786033659884,16536298.1695874,0.0,1.0
2013-10-24,27.08,27.31,26.81,27.26,14882300,12.6372692277848,12.7446020166471,12.5112698669464,12.721268801677,31890804.6300003,0.0,1.0
2013-10-25,27.58,27.96,27.11,27.5,22236300,12.8706013774854,13.0479338112578,12.6512691567668,12.8332682335333,47649455.9976668,0.0,1.0
2013-10-28,27.76,27.86,27.48,27.51,5910100,12.9546009513776,13.0012673813177,12.8239349475453,12.8379348765273,12664564.2436831,0.0,1.0
2013-10-29,28.06,28.09,27.61,27.82,4965900,13.094600241198,13.10860017018,12.8846013064674,12.9826008093417,10641268.2658002,0.0,1.0
2013-10-30,27.86,28.03,27.61,28.03,5130800,13.0012673813177,13.0806003122159,12.8846013064674,13.0806003122159,10994627.2011454,0.0,1.0
2013-10-31,28.15,28.96,27.88,28.3,10439100,13.1366000281441,13.514598110659,13.0106006673057,13.2065996730542,22369613.4745998,0.0,1.0
2013-11-01,27.92,28.21,27.66,28.1,8565300,13.0292672392818,13.1645998861081,12.9079345214375,13.113266813174,18354307.391824,0.0,1.0
2013-11-04,27.71,28.03,27.56,28.03,2714600,12.9312677364075,13.0806003122159,12.8612680914974,13.0806003122159,5817029.50811362,0.0,1.0
2013-11-05,27.23,27.65,27.192,27.6,3859500,12.707268872695,12.9032678784435,12.6895356293177,12.8799346634734,8270399.09620731,0.0,1.0
2013-11-06,27.36,27.45,27.11,27.3,4085500,12.7679352316171,12.8099350185632,12.6512691567668,12.739935373653,8754687.26714733,0.0,1.0
2013-11-07,26.89,27.48,26.76,27.32,4450700,12.5486030108985,12.8239349475453,12.4879366519764,12.7492686596411,9537262.66549815,0.0,1.0
2013-11-08,27.14,27.3,26.85,26.98,3145100,12.6652690857488,12.739935373653,12.5299364389225,12.5906027978447,6739534.1877139,0.0,1.0
2013-11-11,27.26,27.39,27.05,27.25,1696900,12.721268801677,12.7819351605991,12.6232692988027,12.716602158683,3636232.73127457,0.0,1.0
2013-11-12,27.09,27.21,26.94,27.11,3768000,12.6419358707788,12.6979355867069,12.5719362258686,12.6512691567668,8074326.67301703,0.0,1.0
2013-11-13,27.41,27.43,26.83,26.83,2928900,12.7912684465872,12.8006017325752,12.5206031529345,12.5206031529345,6276246.12330137,0.0,1.0
2013-11-14,27.75,27.79,27.43,27.51,2955500,12.9499343083836,12.9686008803596,12.8006017325752,12.8379348765273,6333246.4124474,0.0,1.0
2013-11-15,27.88,27.91,27.66,27.69,1858800,13.0106006673057,13.0246005962878,12.9079345214375,12.9219344504195,3983163.06258071,0.0,1.0
2013-11-18,27.84,28.08,27.82,27.88,2512900,12.9919340953297,13.103933527186,12.9826008093417,13.0106006673057,5384813.02988973,0.0,1.0
2013-11-19,27.88,28.0,27.62,27.77,2430500,13.0106006673057,13.0666003832339,12.8892679494614,12.9592675943716,5208240.70561783,0.0,1.0
2013-11-20,28.01,28.37,27.87,28.16,3055300,13.0712670262279,13.2392661740123,13.0059340243117,13.1412666711381,6547104.64014569,0.0,1.0
2013-11-21,27.9,28.08,27.8,28.01,4036400,13.0199339532938,13.103933527186,12.9732675233536,13.0712670262279,8649472.44770857,0.0,1.0
2013-11-22,28.09,28.16,27.8,27.9,2774700,13.10860017018,13.1412666711381,12.9732675233536,13.0199339532938,5945815.87569543,0.0,1.0
2013-11-25,28.52,28.55,28.04,28.13,4648500,13.3092658189225,13.3232657479046,13.0852669552099,13.127266742156,9961121.95847127,0.0,1.0
2013-11-26,28.81,28.865,28.46,28.54,3392200,13.4445984657489,13.4702650022159,13.2812659609584,13.3185991049105,7269036.87372832,0.0,1.0
2013-11-27,28.94,28.95,28.665,28.89,1974500,13.505264824671,13.509931467665,13.3769321423357,13.481931609701,4231092.89168582,0.0,1.0
2013-11-29,29.07,29.33,28.82,28.82,1884400,13.5659311835932,13.6872639014375,13.4492651087429,13.4492651087429,4038020.48371372,0.0,1.0
2013-12-02,28.87,29.42,28.78,29.07,3188200,13.4725983237129,13.7292636883836,13.4305985367668,13.5659311835932,6831891.79907457,0.0,1.0
2013-12-03,28.74,28.93,28.6,28.79,2061500,13.4119319647908,13.500598181677,13.3465989628746,13.4352651797608,4417522.40881757,0.0,1.0
2013-12-04,28.78,29.04,28.49,28.72,2734200,13.4305985367668,13.5519312546111,13.2952658899405,13.4025986788028,5859029.72116859,0.0,1.0
2013-12-05,28.56,28.77,28.39,28.5,2954200,13.3279323908986,13.4259318937728,13.2485994600004,13.2999325329345,6330460.68403049,0.0,1.0
2013-12-06,29.01,29.14,28.79,28.84,1851200,13.5379313256291,13.5985976845513,13.4352651797608,13.4585983947309,3966877.26568183,0.0,1.0
2013-12-09,29.54,29.82,28.91,28.95,4312800,13.7852634043117,13.9159294081441,13.491264895689,13.509931467665,9241761.16650425,0.0,1.0
2013-12-10,30.34,31.0,30.01,30.25,7786500,14.1585948438327,14.4665932814375,14.0045956250303,14.1165950568866,16685441.7832928,0.0,1.0
2013-12-11,29.79,30.4,29.78,30.31,8504600,13.9019294791621,14.1865947017968,13.897262836168,14.1445949148507,18224235.3034343,0.0,1.0
2013-12-12,29.71,29.83,29.29,29.29,4689300,13.9485959091022,14.0049349030131,13.7514094304141,13.7514094304141,9988037.78587398,0.18,1.0
2013-12-13,29.95,30.04,29.65,29.84,2606600,14.0612738969239,14.1035281423571,13.9204264121467,14.0096298191723,5551962.82870775,0.0,1.0
2013-12-16,30.08,30.3,29.89,30.0,4099300,14.1223078069941,14.2255959624973,14.0331043999685,14.0847484777201,8731359.32775322,0.0,1.0
2013-12-17,30.39,30.5,30.16,30.24,3705200,14.2678502079305,14.3194942856821,14.159867136268,14.1974264655419,7891940.71699834,0.0,1.0
2013-12-18,31.35,31.36,30.44,30.46,6106300,14.7185621592175,14.7232570753768,14.2913247887267,14.3007146210452,13006196.0488522,0.0,1.0
2013-12-19,31.38,31.55,31.165,31.26,4107200,14.7326469076953,14.8124604824023,14.6317062102716,14.6763079137844,8748186.03931111,0.0,1.0
2013-12-20,31.4,31.56,31.18,31.33,11642100,14.7420367400137,14.8171553985616,14.6387485845105,14.7091723268991,24797247.9276063,0.0,1.0
2013-12-23,32.0,32.07,31.28,31.6,3521000,15.0237317095681,15.0565961226828,14.6856977461029,14.8359350631985,7499601.44244609,0.0,1.0
2013-12-24,32.94,33.12,32.0,32.0,3594400,15.4650538285367,15.549562319403,15.0237317095681,15.0237317095681,7655940.76249025,0.0,1.0
2013-12-26,32.9,33.8,32.85,33.0,4782000,15.4462741638997,15.8688166182314,15.4227995831035,15.4932233254921,10185485.4012432,0.0,1.0
2013-12-27,32.59,33.0,32.54,32.91,7799800,15.3007317629633,15.4932233254921,15.2772571821671,15.450969080059,16613289.2163564,0.0,1.0
2013-12-30,32.54,32.76,32.346,32.54,3083900,15.2772571821671,15.3805453376704,15.1861758086778,15.2772571821671,6568594.40169254,0.0,1.0
2013-12-31,32.45,32.62,32.29,32.6,3808600,15.2350029367339,15.314816511441,15.1598842781861,15.3054266791225,8112178.94169275,0.0,1.0
2014-01-02,32.25,32.765,32.1,32.33,5597500,15.1411046135491,15.38289279575,15.0706808711605,15.1786639428231,11922470.6259847,0.0,1.0
2014-01-03,32.42,33.05,32.25,32.74,4756300,15.2209181882562,15.5166979062883,15.1411046135491,15.3711555053519,10130745.3395928,0.0,1.0
2014-01-06,31.95,32.64,31.785,32.5,4080500,15.0002571287719,15.3242063437595,14.9227910121445,15.2584775175301,8691316.01417247,0.0,1.0
2014-01-07,31.98,32.39,31.94,32.09,4285700,15.0143418772497,15.2068334397785,14.9955622126127,15.0659859550013,9128384.52197985,0.0,1.0
2014-01-08,31.71,32.07,31.62,32.07,2829400,14.8875791409502,15.0565961226828,14.845324895517,15.0565961226828,6026518.69390994,0.0,1.0
2014-01-09,31.35,31.85,31.31,31.83,3767000,14.7185621592175,14.9533079671795,14.6997824945806,14.9439181348611,8023572.4605778,0.0,1.0
2014-01-10,31.26,31.74,31.2,31.34,3863700,14.6763079137844,14.9016638894279,14.6481384168289,14.7138672430583,8229539.92990027,0.0,1.0
2014-01-13,30.86,31.34,30.7,31.24,6244800,14.4885112674148,14.7138672430583,14.4133926088669,14.6669180814659,13301195.9919873,0.0,1.0
2014-01-14,30.59,31.13,30.52,31.02,4018600,14.3617485311153,14.6152740037143,14.3288841180006,14.5636299259626,8559471.27424418,0.0,1.0
2014-01-15,30.95,31.05,30.57,30.65,2711700,14.5307655128479,14.5777146744403,14.3523586987968,14.3899180280707,5775821.99133231,0.0,1.0
2014-01-16,31.67,31.73,30.94,30.98,4783300,14.8687994763132,14.8969689732687,14.5260705966887,14.5448502613257,10188254.353778,0.0,1.0
2014-01-17,31.55,31.72,31.35,31.65,3524900,14.8124604824023,14.8922740571094,14.7185621592175,14.8594096439947,7507908.30005062,0.0,1.0
2014-01-21,30.52,32.0,30.26,31.72,8420900,14.3288841180006,15.0237317095681,14.2068162978604,14.8922740571094,17936209.5389646,0.0,1.0
2014-01-22,30.81,31.23,30.57,30.62,2642400,14.4650366866186,14.6622231653067,14.3523586987968,14.375833279593,5628215.5215903,0.0,1.0
2014-01-23,30.7,30.78,30.39,30.57,2110600,14.4133926088669,14.4509519381409,14.2678502079305,14.3523586987968,4495500.93849097,0.0,1.0
2014-01-24,30.13,30.62,30.13,30.58,3039000,14.1457823877903,14.375833279593,14.1457823877903,14.3570536149561,6472959.04106604,0.0,1.0
2014-01-27,30.22,30.425,29.84,30.13,2538600,14.1880366332234,14.2842824144878,14.0096298191723,14.1457823877903,5407125.3115006,0.0,1.0
2014-01-28,30.03,30.52,29.94,30.27,2141400,14.0988332261979,14.3288841180006,14.0565789807647,14.2115112140196,4561103.81393183,0.0,1.0
2014-01-29,29.78,30.26,29.65,29.88,1835200,13.9814603222169,14.2068162978604,13.9204264121467,14.0284094838093,3908908.99380204,0.0,1.0
2014-01-30,30.34,30.35,29.78,30.07,1770000,14.2443756271343,14.2490705432935,13.9814603222169,14.1176128908348,3770035.37436227,0.0,1.0
2014-01-31,31.54,31.65,29.81,30.05,6077700,14.8077655662431,14.8594096439947,13.9955450706946,14.1082230585163,12945279.0930856,0.0,1.0
2014-02-03,30.63,31.77,30.58,31.4,7352400,14.3805281957523,14.9157486379056,14.3570536149561,14.7420367400137,15660343.5516729,0.0,1.0
2014-02-04,30.77,30.97,30.34,30.77,3753700,14.4462570219816,14.5401553451664,14.2443756271343,14.4462570219816,7995243.94618286,0.0,1.0
2014-02-05,30.7,30.96,30.45,30.61,2523900,14.4133926088669,14.5354604290072,14.2960197048859,14.3711383634338,5375814.84822201,0.0,1.0
2014-02-06,30.68,31.15,30.63,30.7,2912700,14.4040027765485,14.6246638360327,14.3805281957523,14.4133926088669,6203944.65248867,0.0,1.0
2014-02-07,30.94,31.0,30.5,30.84,6124400,14.5260705966887,14.5542400936441,14.3194942856821,14.4791214350963,13044748.3879911,0.0,1.0
2014-02-10,31.06,31.15,30.78,30.91,2020300,14.5824095905996,14.6246638360327,14.4509519381409,14.511985848211,4303165.23549383,0.0,1.0
2014-02-11,31.48,31.6,30.99,31.19,2652100,14.7795960692877,14.8359350631985,14.5495451774849,14.6434435006697,5648876.1674272,0.0,1.0
2014-02-12,31.68,31.95,31.35,31.54,2897500,14.8734943924725,15.0002571287719,14.7185621592175,14.8077655662431,6171569.2074659,0.0,1.0
2014-02-13,32.28,32.71,31.7,32.0,4941100,15.1551893620269,15.3570707568742,14.8828842247909,15.0237317095681,10524362.5922381,0.0,1.0
2014-02-14,32.47,32.65,32.05,32.36,3033400,15.2443927690524,15.3289012599187,15.0472062903643,15.1927486913008,6461031.24553137,0.0,1.0
2014-02-18,32.99,33.03,32.41,32.57,3017100,15.4885284093329,15.5073080739699,15.216223272097,15.2913419306448,6426312.84067141,0.0,1.0
2014-02-19,32.79,33.33,32.77,32.87,2211100,15.3946300861481,15.6481555587471,15.3852402538296,15.432189415422,4709562.26906916,0.0,1.0
2014-02-20,32.67,33.0,32.42,32.84,3836100,15.3382910922372,15.4932233254921,15.2209181882562,15.4181046669443,8170752.9376221,0.0,1.0
2014-02-21,33.22,33.43,32.66,32.71,3585700,15.5965114809954,15.6951047203395,15.333596176078,15.3570707568742,7637410.0801417,0.0,1.0
2014-02-24,33.08,33.41,33.05,33.205,2220200,15.5307826547661,15.685714888021,15.5166979062883,15.5894691067566,4728944.93681304,0.0,1.0
2014-02-25,32.53,33.22,32.47,33.17,4074600,15.2725622660079,15.5965114809954,15.2443927690524,15.5730369001992,8678749.22959122,0.0,1.0
2014-02-26,32.93,33.11,32.54,32.54,3350900,15.4603589123775,15.5448674032438,15.2772571821671,15.2772571821671,7137294.65307938,0.0,1.0
2014-02-27,32.86,32.995,32.68,32.86,1530600,15.4274944992628,15.4908758674125,15.3429860083965,15.4274944992628,3260122.1152536,0.0,1.0
2014-02-28,33.06,33.665,32.86,32.97,2909900,15.5213928224476,15.8054352500816,15.4274944992628,15.4791385770144,6197980.75472133,0.0,1.0
2014-03-03,32.43,32.9722,32.18,32.72,2017200,15.2256131044155,15.4801714585695,15.1082402004345,15.3617656730334,4296562.34867997,0.0,1.0
2014-03-04,32.55,33.05,32.385,32.73,2540200,15.2819520983263,15.5166979062883,15.2044859816989,15.3664605891927,5410533.25308195,0.0,1.0
2014-03-05,32.52,32.55,32.25,32.5,1654400,15.2678673498486,15.2819520983263,15.1411046135491,15.2584775175301,3523811.59511014,0.0,1.0
2014-03-06,32.91,33.04,32.6,32.6,2187100,15.450969080059,15.5120029901291,15.3054266791225,15.3054266791225,4658443.14534899,0.0,1.0
2014-03-07,32.66,33.05,32.515,33.0,1148300,15.333596176078,15.5166979062883,15.265519891769,15.4932233254921,2445837.07366112,0.0,1.0
2014-03-10,32.68,32.719,32.11,32.62,1928100,15.3429860083965,15.3612961814175,15.0753757873198,15.314816511441,4106782.60186885,0.0,1.0
2014-03-11,32.02,33.04,31.92,32.75,4828700,15.0331215418866,15.5120029901291,14.9861723802942,15.3758504215111,10284954.6961486,0.0,1.0
2014-03-12,32.16,32.23,31.8,31.85,7732400,15.098850368116,15.1317147812307,14.9298333863833,14.9533079671795,16469729.6772422,0.0,1.0
2014-03-13,31.49,32.06,31.25,32.04,4494900,14.8687994763132,15.1379393842681,14.7554774098059,15.1284958787258,9519558.13416462,0.18,1.0
2014-03-14,31.84,31.94,31.16,31.41,6883800,15.034060823303,15.0812783510144,14.7129816348657,14.8310254541441,14578908.1590163,0.0,1.0
2014-03-17,31.7,32.2,31.62,31.98,2805100,14.9679562845071,15.204043923064,14.930182262338,15.100165362099,5940802.35870546,0.0,1.0
2014-03-18,31.8,31.93,31.63,31.66,2785700,15.0151738122185,15.0765565982433,14.9349040151092,14.9490692734226,5899715.92123125,0.0,1.0
2014-03-19,31.13,31.845,30.89,31.8,5688200,14.6988163765523,15.0364216996886,14.5854943100449,15.0151738122185,12046797.6103484,0.0,1.0
2014-03-20,31.63,31.72,30.95,31.12,2402000,14.9349040151092,14.9773997900494,14.6138248266718,14.6940946237811,5087093.95943476,0.0,1.0
2014-03-21,31.33,31.895,31.17,31.75,10821200,14.793251431975,15.0600304635443,14.7177033876368,14.9915650483628,22917760.680198,0.0,1.0
2014-03-24,31.02,31.73,30.91,31.54,2415800,14.6468770960697,14.9821215428205,14.5949378155872,14.8924082401689,5116320.39433912,0.0,1.0
2014-03-25,31.38,31.45,31.07,31.12,2070500,14.8168601958307,14.8499124652287,14.6704858599254,14.6940946237811,4385024.16445034,0.0,1.0
2014-03-26,30.99,31.7,30.97,31.58,1801000,14.6327118377563,14.9679562845071,14.623268332214,14.9112952512535,3814261.54077521,0.0,1.0
2014-03-27,31.03,31.21,30.72,30.96,1692400,14.6515988488409,14.7365903987214,14.5052245129356,14.6185465794429,3584262.20522373,0.0,1.0
2014-03-28,31.14,31.625,31.055,31.1,1767500,14.7035381293234,14.9325431387236,14.6634032307687,14.6846511182388,3743313.31111614,0.0,1.0
2014-03-31,31.44,31.66,31.3102,31.44,1960300,14.8451907124575,14.9490692734226,14.7839023614882,14.8451907124575,4151636.25673606,0.0,1.0
2014-04-01,32.18,32.42,31.26,31.42,3690300,15.1946004175217,15.307922484029,14.760199162577,14.8357472069153,7815529.9077861,0.0,1.0
2014-04-02,32.18,32.24,31.85,32.14,1661300,15.1946004175217,15.2229309341486,15.0387825760742,15.1757134064372,3518396.83380892,0.0,1.0
2014-04-03,31.96,32.21,31.85,32.13,1655700,15.0907218565567,15.2087656758351,15.0387825760742,15.170991653666,3506536.83123904,0.0,1.0
2014-04-04,31.72,32.42,31.62,32.23,1627500,14.9773997900494,15.307922484029,14.930182262338,15.2182091813774,3446813.24686932,0.0,1.0
2014-04-07,31.11,31.75,31.06,31.68,1803600,14.68937287101,14.9915650483628,14.6657641071543,14.9585127789648,3819767.97053978,0.0,1.0
2014-04-08,31.5,31.54,30.66,30.98,5154100,14.8735212290844,14.8924082401689,14.4768939963088,14.6279900849852,10915649.8652468,0.0,1.0
2014-04-09,31.69,31.87,31.39,31.55,1491900,14.963234531736,15.0482260816165,14.8215819486018,14.89712999294,3159631.75607025,0.0,1.0
2014-04-10,31.6,31.76,31.34,31.66,5175100,14.9207387567957,14.9962868011339,14.7979731847462,14.9490692734226,10960124.8748838,0.0,1.0
2014-04-11,31.46,31.59,31.3,31.45,6282100,14.8546342179998,14.9160170040246,14.7790861736616,14.8499124652287,13304593.2400355,0.0,1.0
2014-04-14,31.33,31.64,31.14,31.55,5649300,14.793251431975,14.9396257678803,14.7035381293234,14.89712999294,11964412.9496399,0.0,1.0
2014-04-15,31.83,31.86,31.23,31.32,2983900,15.0293390705319,15.0435043288453,14.7460339042636,14.7885296792039,6319475.29790069,0.0,1.0
2014-04-16,31.62,32.0,31.6,31.95,1841600,14.930182262338,15.1096088676413,14.9207387567957,15.0860001037856,3900246.55940679,0.0,1.0
2014-04-17,31.29,31.7,31.12,31.6,2996500,14.7743644208905,14.9679562845071,14.6940946237811,14.9207387567957,6346160.30368288,0.0,1.0
2014-04-21,31.12,31.43,31.04,31.28,2200000,14.6940946237811,14.8404689596864,14.656320601612,14.7696426681193,4659286.72387866,0.0,1.0
2014-04-22,31.34,31.46,31.13,31.17,2656600,14.7979731847462,14.8546342179998,14.6988163765523,14.7177033876368,5626300.50484363,0.0,1.0
2014-04-23,31.33,31.61,31.25,31.4,1044100,14.793251431975,14.9254605095669,14.7554774098059,14.826303701373,2211255.12200077,0.0,1.0
2014-04-24,31.85,32.53,31.39,31.49,4336400,15.0387825760742,15.3598617645116,14.8215819486018,14.8687994763132,9183877.70428516,0.0,1.0
2014-04-25,31.53,31.91,31.41,31.75,2721400,14.8876864873978,15.067113092701,14.8310254541441,14.9915650483628,5763537.67743788,0.0,1.0
2014-04-28,31.39,32.01,31.19,31.63,2807600,14.8215819486018,15.1143306204124,14.7271468931791,14.9349040151092,5946097.00270988,0.0,1.0
2014-04-29,32.25,32.33,31.48,31.5,2564100,15.2276526869197,15.2654267090888,14.8640777235421,14.8735212290844,5430398.67668057,0.0,1.0
2014-04-30,32.18,32.3,31.89,32.22,2523800,15.1946004175217,15.2512614507754,15.0576695871587,15.2134874286063,5345049.01532953,0.0,1.0
2014-05-01,32.75,32.82,31.48,32.47,2601600,15.4637403254766,15.4967925948746,14.8640777235421,15.3315312478847,5509818.33674668,0.0,1.0
2014-05-02,33.6,33.84,32.775,32.81,5738900,15.8650893110233,15.9784113775306,15.4755447074044,15.4920708421034,12154172.9907578,0.0,1.0
2014-05-05,34.02,34.22,33.11,33.38,3678600,16.0634029274111,16.1578379828339,15.6337234252376,15.7612107500583,7790750.97384546,0.0,1.0
2014-05-06,33.98,34.09,33.8,33.89,3637900,16.0445159163266,16.0964551968091,15.9595243664461,16.0020201413863,7704554.16945368,0.0,1.0
2014-05-07,34.11,34.205,33.87,34.1,2068900,16.1058987023513,16.1507553536772,15.992576635844,16.1011769495802,4381635.59228753,0.0,1.0
2014-05-08,34.0,34.58,33.975,34.1,2991500,16.0539594218688,16.3278210825948,16.042155039941,16.1011769495802,6335571.01567409,0.0,1.0
2014-05-09,34.02,34.2,33.8,34.01,1930400,16.0634029274111,16.1483944772916,15.9595243664461,16.05868117464,4088312.31444334,0.0,1.0
2014-05-12,34.38,34.545,34.05,34.11,2485900,16.2333860271721,16.3112949478958,16.0775681857245,16.1058987023513,5264782.21222269,0.0,1.0
2014-05-13,34.43,34.78,34.28,34.48,1749200,16.2569947910278,16.4222561380176,16.1861684994607,16.2806035548834,3704556.51700387,0.0,1.0
2014-05-14,34.45,34.54,34.11,34.48,1939900,16.26643829657,16.3089340715103,16.1058987023513,16.2806035548834,4108431.9616601,0.0,1.0
2014-05-15,33.61,34.38,33.33,34.31,4139500,15.8698110637945,16.2333860271721,15.7376019862026,16.2003337577741,8766871.54249801,0.0,1.0
2014-05-16,33.54,33.63,33.08,33.61,2355900,15.8367587943965,15.8792545693367,15.6195581669241,15.8698110637945,4989460.7239935,0.0,1.0
2014-05-19,33.46,33.76,33.42,33.43,1682300,15.7989847722274,15.9406373553615,15.7800977611428,15.784819513914,3562871.84344593,0.0,1.0
2014-05-20,33.14,33.5799,32.96,33.49,2128400,15.647888683551,15.8555985879533,15.5628971336705,15.8131500305408,4507648.11959241,0.0,1.0
2014-05-21,33.09,33.53,32.88,33.29,2680900,15.6242799196953,15.8320370416253,15.5251231115014,15.718714975118,5677764.44456648,0.0,1.0
2014-05-22,33.12,33.32,33.06,33.16,1422200,15.6384451780087,15.7328802334315,15.6101146613819,15.6573321890932,3012017.08122737,0.0,1.0
2014-05-23,33.0,33.27,32.96,33.14,1672000,15.581784144755,15.7092714695758,15.5628971336705,15.647888683551,3541057.91014778,0.0,1.0
2014-05-27,33.13,33.305,33.06,33.13,1272400,15.6431669307798,15.7257976042747,15.6101146613819,15.6431669307798,2694762.01248328,0.0,1.0
2014-05-28,33.22,33.38,33.06,33.16,1209400,15.6856627057201,15.7612107500583,15.6101146613819,15.6573321890932,2561336.98357219,0.0,1.0
2014-05-29,33.33,33.37,33.095,33.22,826300,15.7376019862026,15.7564889972871,15.6266407960809,15.6856627057201,1749985.73633678,0.0,1.0
2014-05-30,33.34,33.63,33.23,33.3,1354300,15.7423237389737,15.8792545693367,15.6903844584912,15.7234367278892,2868214.55006767,0.0,1.0
2014-06-02,33.15,33.44,32.78,33.41,1126600,15.6526104363221,15.7895412666851,15.47790558379,15.7753760083717,2385978.37414622,0.0,1.0
2014-06-03,32.47,33.07,32.42,33.02,1927200,15.3315312478847,15.614836414153,15.307922484029,15.5912276502973,4081535.17011771,0.0,1.0
2014-06-04,33.4,33.45,32.3689,32.45,1642000,15.7706542556006,15.7942630194562,15.2837943273685,15.3220877423425,3477522.18209487,0.0,1.0
2014-06-05,33.92,33.99,33.26,33.39,1881500,16.0161853996997,16.0492376690977,15.7045497168046,15.7659325028294,3984749.07771713,0.0,1.0
2014-06-06,34.15,34.23,33.96,33.99,1325400,16.1247857134359,16.162559735605,16.0350724107843,16.0492376690977,2807008.46537671,0.0,1.0
2014-06-09,33.8,34.16,33.745,34.06,1320300,15.9595243664461,16.129507466207,15.9335547262048,16.0822899384957,2796207.39160771,0.0,1.0
2014-06-10,33.31,33.8,33.16,33.68,1532500,15.7281584806603,15.9595243664461,15.6573321890932,15.9028633331924,3245616.77470184,0.0,1.0
2014-06-11,32.98,33.5,32.95,33.25,1507500,15.5723406392128,15.8178717833119,15.5581753808994,15.6998279640335,3192670.33465775,0.0,1.0
2014-06-12,32.8,32.97,32.67,32.74,1101800,15.5723406392128,15.6530509413062,15.5106209964354,15.5438546502386,2320719.84792049,0.18,1.0
2014-06-13,32.73,32.92,32.64,32.83,950400,15.5391069854096,15.6293126171611,15.4963780019483,15.5865836336998,2001826.23294939,0.0,1.0
2014-06-16,32.7,32.98,32.505,32.77,1059700,15.5248639909225,15.6577986061353,15.4322845267564,15.5580976447257,2232044.67493315,0.0,1.0
2014-06-17,32.88,33.33,32.445,32.75,2503500,15.610321957845,15.8239668751513,15.4037985377823,15.5486023150676,5273118.65971044,0.0,1.0
2014-06-18,33.12,33.83,32.68,32.79,4672800,15.7242659137417,16.0613501166027,15.5153686612644,15.5675929743837,9842312.31200115,0.0,1.0
2014-06-19,32.42,33.2,32.07,33.02,6325900,15.3919293757097,15.7622472323739,15.2257611066937,15.6767892654514,13324234.6033402,0.0,1.0
2014-06-20,32.89,33.0,32.38,32.38,3254600,15.615069622674,15.6672939357933,15.3729387163936,15.3729387163936,6855159.57255587,0.0,1.0
2014-06-23,33.2,33.82,32.55,32.98,4558200,15.7622472323739,16.0566024517736,15.4536490184871,15.6577986061353,9600930.48719477,0.0,1.0
2014-06-24,33.08,33.69,32.76,33.09,7705900,15.7052752544256,15.9948828089963,15.5533499798967,15.7100229192546,16230926.7345167,0.0,1.0
2014-06-25,32.7,33.115,32.2,32.25,12848100,15.5248639909225,15.7218920813272,15.2874807494711,15.3112190736162,27061935.6308471,0.0,1.0
2014-06-26,32.74,33.15,32.5,32.71,5684700,15.5438546502386,15.7385089082288,15.4299106943419,15.5296116557515,11973675.911666,0.0,1.0
2014-06-27,33.07,33.165,32.56,32.6,5891400,15.7005275895965,15.7456304054723,15.4583966833161,15.4773873426322,12409047.8417488,0.0,1.0
2014-06-30,32.76,34.12,32.76,33.05,55821600,15.5533499798967,16.1990323966445,15.5533499798967,15.6910322599385,117576960.485277,0.0,1.0
2014-07-01,28.59,28.9,27.43,27.54,6881993,13.5735737461919,13.7207513558917,13.0228446260246,13.0750689391439,14495532.536168,0.0,1.0
2014-07-02,28.54,28.86,28.32,28.53,2899000,13.5498354220467,13.7017606965756,13.4453867958081,13.5450877572177,6106159.77411647,0.0,1.0
2014-07-03,28.43,28.78,28.3201,28.49,2364400,13.4976111089274,13.6637793779434,13.4454342724564,13.5260970979016,4980132.51808243,0.0,1.0
2014-07-07,27.95,28.46,27.68,28.39,3377000,13.269723197134,13.5118541034145,13.1415362467503,13.4786204496113,7112970.52679937,0.0,1.0
2014-07-08,27.59,27.86,27.33,27.77,2275500,13.098807263289,13.2269942136728,12.9753679777343,13.1842652302115,4792882.56847259,0.0,1.0
2014-07-09,27.55,27.83,27.41,27.55,1839800,13.0798166039729,13.2127512191857,13.0133492963665,13.0798166039729,3875168.2485062,0.0,1.0
2014-07-10,27.59,27.69,27.23,27.28,2766700,13.098807263289,13.1462839115793,12.927891329444,12.9516296535892,5827496.46327977,0.0,1.0
2014-07-11,27.51,27.63,27.12,27.54,1895800,13.0608259446568,13.1177979226051,12.8756670163247,13.0750689391439,3993120.97266988,0.0,1.0
2014-07-14,27.47,28.01,27.43,27.62,2054200,13.0418352853407,13.2982091861082,13.0228446260246,13.1130502577761,4326758.67816144,0.0,1.0
2014-07-15,27.3,27.77,27.23,27.51,2154600,12.9611249832472,13.1842652302115,12.927891329444,13.0608259446568,4538231.06219777,0.0,1.0
2014-07-16,27.32,27.43,26.845,27.43,1714300,12.9706203129053,13.0228446260246,12.7451062335264,13.0228446260246,3610827.76846079,0.0,1.0
2014-07-17,26.94,27.43,26.89,27.06,214905,12.7902090494022,13.0228446260246,12.7664707252571,12.8471810273505,452654.110471368,0.0,1.0
2014-07-18,27.39,27.46,26.99,26.99,578131,13.0038539667085,13.0370876205117,12.8139473735473,12.8139473735473,1217716.54238348,0.0,1.0
2014-07-21,27.74,27.87,27.39,27.81,1431000,13.1700222357245,13.2317418785018,13.0038539667085,13.2032558895277,3014113.36211129,0.0,1.0
2014-07-22,27.89,28.03,27.56,27.9,1696000,13.2412372081599,13.3077045157663,13.0845642688019,13.2459848729889,3572282.50324302,0.0,1.0
2014-07-23,27.96,28.15,27.6901,27.87,1704900,13.2744708619631,13.3646764937146,13.1463313882276,13.2317418785018,3591028.56119046,0.0,1.0
2014-07-24,27.58,28.09,27.5,27.95,1612600,13.09405959846,13.3361905047404,13.0560782798278,13.269723197134,3396617.19618496,0.0,1.0
2014-07-25,27.65,27.85,27.4,27.47,947900,13.1272932522632,13.2222465488438,13.0086016315375,13.0418352853407,1996560.48633494,0.0,1.0
2014-07-28,27.21,27.73,27.11,27.59,1005100,12.918395999786,13.1652745708954,12.8709193514957,13.098807263289,2117040.76887355,0.0,1.0
2014-07-29,26.82,27.3,26.82,27.1,1864500,12.7332370714539,12.9611249832472,12.7332370714539,12.8661716866666,3927193.82505695,0.0,1.0
2014-07-30,26.59,26.88,26.35,26.74,1977100,12.6240407803862,12.761723060428,12.5100968244895,12.6952557528216,4164363.0525718,0.0,1.0
2014-07-31,27.11,27.29,26.3,26.5,4560600,12.8709193514957,12.9563773184182,12.4863585003444,12.5813117969249,9605985.60394463,0.0,1.0
2014-08-01,27.77,27.93,27.0,27.0,2608900,13.1842652302115,13.260227867476,12.8186950383764,12.8186950383764,5495122.53697567,0.0,1.0
2014-08-04,27.92,27.99,27.63,27.88,1512400,13.255480202647,13.2887138564502,13.1177979226051,13.2364895433309,3185566.07187779,0.0,1.0
2014-08-05,28.05,28.41,27.78,27.99,2159000,13.3171998454243,13.4881157792694,13.1890128950406,13.2887138564502,4547498.77623921,0.0,1.0
2014-08-06,28.13,28.18,27.87,27.94,1667500,13.3551811640566,13.3789194882017,13.2317418785018,13.264975532305,3512252.99183828,0.0,1.0
2014-08-07,28.22,28.41,28.1,28.16,1822300,13.3979101475178,13.4881157792694,13.3409381695695,13.3694241585436,3838308.02220505,0.0,1.0
2014-08-08,28.01,28.2,27.88,28.2,1532500,13.2982091861082,13.3884148178598,13.2364895433309,13.3884148178598,3227902.67465798,0.0,1.0
2014-08-11,28.03,28.25,27.93,27.93,881100,13.3077045157663,13.4121531420049,13.260227867476,13.260227867476,1855859.73679683,0.0,1.0
2014-08-12,27.91,28.18,27.88,27.99,1046200,13.2507325378179,13.3789194882017,13.2364895433309,13.2887138564502,2203609.64321513,0.0,1.0
2014-08-13,27.98,28.13,27.88,27.93,764200,13.2839661916211,13.3551811640566,13.2364895433309,13.260227867476,1609633.42510514,0.0,1.0
2014-08-14,28.0,28.21,27.93,28.02,400000,13.2934615212792,13.3931624826888,13.260227867476,13.3029568509372,842519.458312033,0.0,1.0
2014-08-15,28.21,28.275,27.955,28.07,709400,13.3931624826888,13.4240223040775,13.2720970295486,13.3266951750824,1494208.25931639,0.0,1.0
2014-08-18,28.1,28.46,27.99,28.26,1422900,13.3409381695695,13.5118541034145,13.2887138564502,13.4169008068339,2997052.34308047,0.0,1.0
2014-08-19,28.09,28.2,28.07,28.09,907800,13.3361905047404,13.3884148178598,13.3266951750824,13.3361905047404,1912097.91063917,0.0,1.0
2014-08-20,28.12,28.23,28.0,28.0,827200,13.3504334992275,13.4026578123468,13.2934615212792,13.2934615212792,1742330.23978929,0.0,1.0
2014-08-21,28.09,28.4,28.06,28.11,1494000,13.3361905047404,13.4833681144403,13.3219475102534,13.3456858343985,3146810.17679545,0.0,1.0
2014-08-22,28.39,28.48,28.0,28.06,2078600,13.4786204496113,13.5213494330725,13.2934615212792,13.3219475102534,4378152.36511848,0.0,1.0
2014-08-25,28.39,28.88,28.21,28.56,2344300,13.4786204496113,13.7112560262337,13.3931624826888,13.5593307517048,4937795.91530225,0.0,1.0
2014-08-26,28.4,28.62,28.22,28.47,1090000,13.4833681144403,13.5878167406789,13.3979101475178,13.5166017682435,2295865.52390029,0.0,1.0
2014-08-27,28.23,28.69,28.14,28.5,1261800,13.4026578123468,13.6210503944821,13.3599288288856,13.5308447627306,2657727.63124532,0.0,1.0
2014-08-28,28.27,28.42,27.65,27.94,2399900,13.421648471663,13.4928634440984,13.1272932522632,13.264975532305,5054906.1200076,0.0,1.0
2014-08-29,28.31,28.46,28.07,28.36,1622900,13.4406391309791,13.5118541034145,13.3266951750824,13.4643774551242,3418312.07223649,0.0,1.0
2014-09-02,28.14,28.41,28.08,28.23,1469100,13.3599288288856,13.4881157792694,13.3314428399114,13.4026578123468,3094363.34051552,0.0,1.0
2014-09-03,27.87,28.26,27.8,28.16,1237100,13.2317418785018,13.4169008068339,13.1985082246986,13.3694241585436,2605702.05469454,0.0,1.0
2014-09-04,27.54,28.0,27.5,27.85,1140700,13.0750689391439,13.2934615212792,13.0560782798278,13.2222465488438,2402654.86524134,0.0,1.0
2014-09-05,27.58,27.7,27.35,27.49,1193400,13.09405959846,13.1510315764083,12.9848633073924,13.0513306149987,2513656.80387395,0.0,1.0
2014-09-08,27.76,27.85,27.46,27.5,3760300,13.1795175653825,13.2222465488438,13.0370876205117,13.0560782798278,7920314.79772685,0.0,1.0
2014-09-09,27.81,27.87,27.46,27.82,1291400,13.2032558895277,13.2317418785018,13.0370876205117,13.2080035543567,2720074.07116039,0.0,1.0
2014-09-10,28.26,28.35,27.75,27.81,2591000,13.4169008068339,13.4596297902952,13.1747699005535,13.2032558895277,5457419.79121621,0.0,1.0
2014-09-11,28.17,28.25,27.99,28.25,1142000,13.3741718233727,13.4121531420049,13.2887138564502,13.4121531420049,2405393.05348085,0.0,1.0
2014-09-12,27.75,28.23,27.71,28.13,1157100,13.260227867476,13.4895939711296,13.2411140255049,13.4418093662018,2421491.19313074,0.18,1.0
2014-09-15,27.85,27.96,27.535,27.74,1272400,13.3080124724038,13.3605755378245,13.1574909668811,13.2554494069832,2662782.29551428,0.0,1.0
2014-09-16,27.87,28.02,27.8,27.8,913100,13.3175693933894,13.3892463007812,13.2841201699399,13.2841201699399,1910866.48383691,0.0,1.0
2014-09-17,28.11,28.41,27.87,27.87,1410800,13.4322524452162,13.5756062599997,13.3175693933894,13.3175693933894,2952415.32734324,0.0,1.0
2014-09-18,28.14,28.45,28.05,28.15,1440100,13.4465878266946,13.5947201019709,13.4035816822595,13.4513662871874,3013732.14694286,0.0,1.0
2014-09-19,27.78,28.19,27.73,28.11,2934300,13.2745632489543,13.4704801291585,13.2506709464904,13.4322524452162,6140680.67410213,0.0,1.0
2014-09-22,27.55,27.85,27.4,27.78,1658618,13.1646586576203,13.3080124724038,13.0929817502285,13.2745632489543,3471030.05770299,0.0,1.0
2014-09-23,27.16,27.58,27.16,27.53,1760324,12.9782986984017,13.1789940390987,12.9782986984017,13.1551017366347,3683872.66706136,0.0,1.0
2014-09-24,28.14,28.24,27.02,27.33,2419369,13.4465878266946,13.4943724316224,12.9114002515027,13.0595325267791,5063072.09958822,0.0,1.0
2014-09-25,28.06,28.15,27.75,28.09,1700142,13.4083601427523,13.4513662871874,13.260227867476,13.4226955242307,3557928.33814855,0.0,1.0
2014-09-26,28.24,28.35,28.01,28.05,1031320,13.4943724316224,13.546935497043,13.3844678402884,13.4035816822595,2158268.34093821,0.0,1.0
2014-09-29,27.86,28.13,27.79,28.13,916072,13.3127909328966,13.4418093662018,13.2793417094471,13.4418093662018,1917086.06021404,0.0,1.0
2014-09-30,27.74,27.89,27.59,27.79,1260400,13.2554494069832,13.327126314375,13.1837724995914,13.2793417094471,2637669.60489326,0.0,1.0
2014-10-01,27.56,27.76,27.51,27.72,2035557,13.1694371181131,13.2650063279688,13.1455448156492,13.2458924859976,4259859.43186902,0.0,1.0
2014-10-02,27.46,27.65,27.32,27.51,1620728,13.1216525131853,13.2124432625481,13.0547540662863,13.1455448156492,3391736.73706714,0.0,1.0
2014-10-03,27.49,27.73,27.49,27.61,958717,13.1359878946636,13.2506709464904,13.1359878946636,13.193329420577,2006330.28450845,0.0,1.0
2014-10-06,27.55,27.6105,27.355,27.57,1016003,13.1646586576203,13.1935683436017,13.071478678011,13.1742155786059,2126214.08408471,0.0,1.0
2014-10-07,26.96,27.48,26.95,27.45,1081531,12.882729488546,13.1312094341708,12.8779510280533,13.1168740526925,2263346.11666917,0.0,1.0
2014-10-08,27.43,27.49,26.81,26.91,811657,13.1073171317069,13.1359878946636,12.8110525811543,12.8588371860821,1698574.26094799,0.0,1.0
2014-10-09,26.69,27.45,26.69,27.4,1258538,12.7537110552409,13.1168740526925,12.7537110552409,13.0929817502285,2633772.95239856,0.0,1.0
2014-10-10,26.67,26.91,26.57,26.67,921234,12.7441541342553,12.8588371860821,12.6963695293275,12.7441541342553,1927888.70262951,0.0,1.0
2014-10-13,26.21,26.93,26.19,26.68,1373046,12.5243449515872,12.8683941070677,12.5147880306017,12.7489325947481,2873406.61720111,0.0,1.0
2014-10-14,26.25,26.57,26.02,26.27,1522806,12.5434587935584,12.6963695293275,12.4335542022243,12.5530157145439,3186812.99615128,0.0,1.0
2014-10-15,26.98,27.195,25.65,25.93,3493732,12.8922864095316,12.9950233101265,12.2567511639913,12.3905480577893,7311417.56905978,0.0,1.0
2014-10-16,27.34,27.76,26.5,26.68,2007185,13.0643109872718,13.2650063279688,12.662920305878,12.7489325947481,4200484.66034409,0.0,1.0
2014-10-17,28.04,28.25,27.44,27.51,1958560,13.3988032217667,13.4991508921152,13.1120955921997,13.1455448156492,4098725.94522355,0.0,1.0
2014-10-20,28.3,28.36,27.59,27.87,2458939,13.5230431945791,13.5517139575358,13.1837724995914,13.3175693933894,5145881.19691101,0.0,1.0
2014-10-21,28.75,28.83,28.18,28.37,1650992,13.7380739167544,13.7763016006967,13.4657016686657,13.5564924180286,3455070.94281334,0.0,1.0
2014-10-22,28.6,29.075,28.55,28.8,1477211,13.6663970093626,13.8933738827699,13.6425047068987,13.7619662192183,3091395.23541256,0.0,1.0
2014-10-23,28.98,29.3,28.81,28.82,1439543,13.8479785080884,14.0008892438575,13.7667446797111,13.7715231402039,3012566.49955321,0.0,1.0
2014-10-24,29.31,29.45,28.91,29.0,825899,14.0056677043503,14.0725661512493,13.814529284639,13.857535429074,1728378.83926669,0.0,1.0
2014-10-27,29.44,29.5,29.13,29.25,653190,14.0677876907565,14.0964584537132,13.9196554154802,13.9769969413936,1366946.53222805,0.0,1.0
2014-10-28,29.36,29.82,29.265,29.61,1291498,14.0295600068142,14.2493691894823,13.9841646321328,14.1490215191338,2702749.14263761,0.0,1.0
2014-10-29,29.37,29.81,29.15,29.36,1510180,14.034338467307,14.2445907289895,13.9292123364658,14.0295600068142,3160390.26016956,0.0,1.0
2014-10-30,29.14,29.45,28.46,29.2,2296215,13.924433875973,14.0725661512493,13.5994985624637,13.9531046389297,4805344.74119325,0.0,1.0
2014-10-31,29.84,29.92,29.38,29.42,1769093,14.2589261104679,14.2971537944102,14.0391169277998,14.0582307697709,3702223.76573264,0.0,1.0
2014-11-03,29.8,29.96,29.45,29.5,1523365,14.2398122684967,14.3162676363813,14.0725661512493,14.0964584537132,3187982.82898939,0.0,1.0
2014-11-04,29.48,30.0,29.42,29.78,1516872,14.0869015327276,14.3353814783524,14.0582307697709,14.2302553475112,3174394.77063921,0.0,1.0
2014-11-05,29.9,30.09,29.48,29.5,1401506,14.2875968734246,14.3783876227875,14.0869015327276,14.0964584537132,2932965.54845726,0.0,1.0
2014-11-06,29.49,29.85,29.44,29.84,967522,14.0916799932204,14.2637045709607,14.0677876907565,14.2589261104679,2024756.72125162,0.0,1.0
2014-11-07,29.15,29.97,29.01,29.95,1268722,13.9292123364658,14.3210460968741,13.8623138895668,14.3114891758885,2655085.25583892,0.0,1.0
2014-11-10,29.19,29.29,29.05,29.1,822700,13.9483261784369,13.9961107833647,13.8814277315379,13.9053200340019,1721684.21449198,0.0,1.0
2014-11-11,28.89,29.36,28.72,29.26,1595886,13.8049723636534,14.0295600068142,13.7237385352761,13.9817754018864,3339749.28203323,0.0,1.0
2014-11-12,29.72,29.75,28.66,28.83,1330746,14.2015845845545,14.2159199660328,13.6950677723193,13.7763016006967,2784884.38276204,0.0,1.0
2014-11-13,29.81,29.94,29.56,29.69,771494,14.2445907289895,14.3067107153957,14.1251292166699,14.1872492030761,1614524.1781637,0.0,1.0
2014-11-14,29.85,30.0,29.68,29.84,655937,14.2637045709607,14.3353814783524,14.1824707425833,14.2589261104679,1372695.24565603,0.0,1.0
2014-11-17,30.39,30.4,29.67,29.77,1054099,14.521741437571,14.5265198980638,14.1776922820905,14.2254768870184,2205938.50590954,0.0,1.0
2014-11-18,30.54,30.73,30.378,30.39,773888,14.5934183449628,14.6842090943257,14.5160072849797,14.521741437571,1619534.15994258,0.0,1.0
2014-11-19,30.52,30.63,30.21,30.53,606850,14.5838614239772,14.6364244893978,14.4357291487009,14.58863988447,1269969.69194658,0.0,1.0
2014-11-20,30.77,30.88,30.54,30.54,963715,14.7033229362968,14.7558860017174,14.5934183449628,14.5934183449628,2016789.7201521,0.0,1.0
2014-11-21,30.36,31.15,30.31,31.0,2075423,14.5074060560927,14.8849044350226,14.4835137536287,14.8132275276308,4343287.97556043,0.0,1.0
2014-11-24,30.95,31.03,30.24,30.42,1239894,14.7893352251669,14.8275629091092,14.4500645301792,14.5360768190494,2594756.2020704,0.0,1.0
2014-11-25,31.88,32.04,30.8301,31.06,3103984,15.2337320509958,15.3101874188804,14.7320414838584,14.8418982905875,6495782.49038006,0.0,1.0
2014-11-26,32.08,32.16,31.69,31.87,1303270,15.3293012608515,15.3675289447938,15.1429413016329,15.2289535905031,2727384.69213682,0.0,1.0
2014-11-28,32.4,32.45,31.93,32.17,620130,15.4822119966206,15.5061042990845,15.2576243534598,15.3723074052866,1297761.06956717,0.0,1.0
2014-12-01,32.75,32.81,32.102,32.19,1351675,15.6494581138681,15.6781288768248,15.3398138739356,15.3818643262721,2828683.0079293,0.0,1.0
2014-12-02,32.45,32.77,32.36,32.61,1670515,15.5061042990845,15.6590150348536,15.4630981546495,15.5825596669691,3495927.19772951,0.0,1.0
2014-12-03,32.87,33.11,32.39,32.39,2272117,15.7067996397815,15.8214826916083,15.4774335361278,15.4774335361278,4754914.27297782,0.0,1.0
2014-12-04,33.25,33.65,32.7,32.7,2818884,15.8883811385073,16.0795195582186,15.6255658114041,15.6255658114041,5899146.81570923,0.0,1.0
2014-12-05,32.83,33.4,32.64,33.27,1598849,15.6876857978103,15.960058045899,15.5968950484474,15.8979380594928,3345950.02389241,0.0,1.0
2014-12-08,32.78,33.14,32.55,32.8,1255029,15.6637934953464,15.8358180730866,15.5538889040124,15.673350416332,2626429.58311614,0.0,1.0
2014-12-09,32.51,32.79,32.33,32.55,1087194,15.5347750620412,15.6685719558392,15.4487627731711,15.5538889040124,2275197.21391807,0.0,1.0
2014-12-10,32.96,33.38,32.31,32.39,1801955,15.7498057842165,15.9505011249135,15.4392058521856,15.4774335361278,3770994.86899829,0.0,1.0
2014-12-11,32.95,33.24,32.85,33.0,1324782,15.7450273237237,15.8836026780145,15.6972427187959,15.7689196261877,2772403.37552342,0.0,1.0
2014-12-12,32.6,33.15,32.5,32.77,1317482,15.5777812064763,15.8405965335794,15.5299966015485,15.6590150348536,2757126.48872896,0.0,1.0
2014-12-15,32.33,32.7,32.3,32.54,1643403,15.539553522534,15.7173956135745,15.5251338935307,15.640490925557,3419095.59453906,0.19,1.0
2014-12-16,32.52,32.88,32.0,32.4,1318897,15.6308778395548,15.8039133875941,15.380937603498,15.5731993235417,2743961.71988902,0.0,1.0
2014-12-17,33.08,33.09,32.37,32.63,2508538,15.900044247616,15.9048507906171,15.5587796945384,15.6837498125668,5219006.67367275,0.0,1.0
2014-12-18,33.6,33.64,33.05,33.42,2128045,16.1499844836729,16.1692106556772,15.8856246186127,16.0634667096532,4427391.99361377,0.0,1.0
2014-12-19,33.78,33.81,33.44,33.61,1639002,16.2365022576925,16.2509218866958,16.0730797956554,16.1547910266739,3409939.32568014,0.0,1.0
2014-12-22,33.74,33.95,33.6,33.69,704562,16.2172760856882,16.3182134887111,16.1499844836729,16.1932433706827,1465839.37736491,0.0,1.0
2014-12-23,34.65,34.85,33.7,33.84,1595341,16.6546714987876,16.7508023588095,16.1980499136838,16.2653415156991,3319102.73066773,0.0,1.0
2014-12-24,36.02,36.96,34.88,35.0,2196087,17.3131678899374,17.7649829320401,16.7652219878128,16.8229005038259,4568953.19463606,0.0,1.0
2014-12-26,35.65,36.04,35.47,35.98,623484,17.1353257988969,17.3227809759396,17.0488080248773,17.293941717933,1297156.81282412,0.0,1.0
2014-12-29,35.26,35.72,35.16,35.55,1338908,16.9478706218543,17.1689715999046,16.8998051918434,17.087260368886,2785594.55245798,0.0,1.0
2014-12-30,35.14,35.3,34.9,35.06,1374472,16.8901921058412,16.9670967938587,16.774835073815,16.8517397618324,2859585.36038774,0.0,1.0
2014-12-31,34.45,35.14,34.44,35.09,816927,16.5585406387658,16.8901921058412,16.5537340957647,16.8661593908357,1699614.46264854,0.0,1.0
2015-01-02,35.21,35.6,34.94,35.5,1732400,16.9238379068488,17.1112930838915,16.7940612458193,17.0632276538805,3604253.61763334,0.0,1.0
2015-01-05,34.59,35.6599,34.54,34.72,2480500,16.6258322407811,17.140084276468,16.6017995257756,16.6883172997953,5160673.68883598,0.0,1.0
2015-01-06,34.29,34.8,34.19,34.56,1701994,16.4816359507483,16.726769643804,16.4335705207373,16.6114126117778,3540994.01506015,0.0,1.0
2015-01-07,34.6,34.82,34.25,34.53,1778830,16.6306387837822,16.7363827298062,16.4624097787439,16.5969929827745,3700851.10982145,0.0,1.0
2015-01-08,35.1,35.17,34.74,34.78,1359048,16.8709659338368,16.9046117348445,16.6979303857975,16.7171565578018,2827495.76918572,0.0,1.0
2015-01-09,34.88,35.24,34.77,35.03,1510075,16.7652219878128,16.9382575358521,16.7123500148007,16.8373201328292,3141707.04320459,0.0,1.0
2015-01-12,34.96,35.12,34.77,34.82,906755,16.8036743318215,16.880579019839,16.7123500148007,16.7363827298062,1886501.37904474,0.0,1.0
2015-01-13,35.81,36.1,35.22,35.39,1268889,17.2122304869144,17.3516202339461,16.9286444498499,17.0103556808685,2639920.20816506,0.0,1.0
2015-01-14,35.63,36.21,35.2,35.58,1157411,17.1257127128948,17.4044922069582,16.9190313638478,17.1016799978893,2407990.52403521,0.0,1.0
2015-01-15,35.82,36.21,35.28,35.71,1443431,17.2170370299155,17.4044922069582,16.9574837078565,17.1641650569035,3003054.37748447,0.0,1.0
2015-01-16,36.47,36.48,35.68,35.89,1021865,17.5294623249866,17.5342688679877,17.1497454279002,17.2506828309232,2125987.42956758,0.0,1.0
2015-01-20,36.46,36.75,35.96,36.5,1659245,17.5246557819855,17.6640455290172,17.2843286319308,17.5438819539899,3452054.83363542,0.0,1.0
2015-01-21,36.21,36.48,35.87,36.34,701518,17.4044922069582,17.5342688679877,17.241069744921,17.4669772659724,1459506.34341658,0.0,1.0
2015-01-22,36.73,36.86,36.105,36.3,1317268,17.654432443015,17.7169175020292,17.3540235054467,17.447751093968,2740572.58969789,0.0,1.0
2015-01-23,36.42,37.06,36.37,36.65,747275,17.5054296099811,17.8130483620511,17.4813968949756,17.6159800990062,1554703.66088487,0.0,1.0
2015-01-26,36.03,36.56,35.78,36.42,1222947,17.3179744329385,17.5727212119964,17.1978108579112,17.5054296099811,2544337.99868611,0.0,1.0
2015-01-27,35.74,36.025,35.6,35.82,651986,17.1785846859068,17.3155711614379,17.1112930838915,17.2170370299155,1356455.14843355,0.0,1.0
2015-01-28,35.7,36.01,35.36,35.93,867196,17.1593585139024,17.3083613469363,16.9959360518652,17.2699090029275,1804198.98418215,0.0,1.0
2015-01-29,35.62,35.915,35.54,35.81,1254658,17.1209061698937,17.2626991884259,17.0824538258849,17.2122304869144,2610312.65030743,0.0,1.0
2015-01-30,35.1,35.87,35.09,35.36,1546695,16.8709659338368,17.241069744921,16.8661593908357,16.9959360518652,3217894.85634114,0.0,1.0
2015-02-02,35.76,35.91,34.78,35.15,2293023,17.188197771909,17.2602959169254,16.7171565578018,16.8949986488423,4770628.2862309,0.0,1.0
2015-02-03,35.86,36.08,35.54,35.8,1104290,17.2362632019199,17.3420071479439,17.0824538258849,17.2074239439133,2297472.42404543,0.0,1.0
2015-02-04,35.72,35.83,35.18,35.8,2712732,17.1689715999046,17.2218435729166,16.9094182778456,17.2074239439133,5643831.75055974,0.0,1.0
2015-02-05,36.29,36.45,35.73,35.82,1157770,17.4429445509669,17.5198492389844,17.1737781429057,17.2170370299155,2408737.42258563,0.0,1.0
2015-02-06,35.77,36.47,35.61,36.28,1130740,17.1930043149101,17.5294623249866,17.1160996268926,17.4381380079658,2352501.5790826,0.0,1.0
2015-02-09,35.79,35.93,35.456,35.74,494394,17.2026174009122,17.2699090029275,17.0420788646757,17.1785846859068,1028585.40927974,0.0,1.0
2015-02-10,36.28,36.39,35.65,36.0,555204,17.4381380079658,17.4910099809778,17.1353257988969,17.3035548039352,1155100.45343136,0.0,1.0
2015-02-11,36.36,36.66,36.23,36.23,767042,17.4765903519745,17.6207866420073,17.4141052929603,17.4141052929603,1595828.85209923,0.0,1.0
2015-02-12,37.34,37.43,36.49,36.63,1010383,17.9476315660817,17.9908904530915,17.5390754109888,17.6063670130041,2102099.15893859,0.0,1.0
2015-02-13,38.17,38.2,37.24,37.33,2537281,18.3465746351724,18.3609942641757,17.8995661360707,17.9428250230806,5278806.40914472,0.0,1.0
2015-02-17,38.41,38.55,37.86,38.19,2213087,18.4619316671986,18.5292232692139,18.1975718021385,18.3561877211746,4604321.64966942,0.0,1.0
2015-02-18,37.93,38.42,37.64,38.42,2492265,18.2312176031462,18.4667382101997,18.0918278561145,18.4667382101997,5185150.74021641,0.0,1.0
2015-02-19,37.36,38.27,37.01,37.84,3881138,17.9572446520839,18.3946400651833,17.7890156470456,18.1879587161363,8074697.34301209,0.0,1.0
2015-02-20,37.92,38.06,37.07,37.21,4489551,18.2264110601451,18.2937026621604,17.8178549050522,17.8851465070675,9340498.98020048,0.0,1.0
2015-02-23,37.62,38.12,37.1,38.08,1650108,18.0822147701123,18.3225419201669,17.8322745340554,18.3033157481626,3433045.32930368,0.0,1.0
2015-02-24,36.77,37.77,36.73,37.7,1705771,17.6736586150194,18.1543129151287,17.654432443015,18.120667114121,3548852.05356962,0.0,1.0
2015-02-25,37.33,37.48,36.62,36.66,1453202,17.9428250230806,18.014923168097,17.601560470003,17.6207866420073,3023382.91713922,0.0,1.0
2015-02-26,36.64,37.31,36.59,37.31,903438,17.6111735560052,17.9332119370784,17.5871408409997,17.9332119370784,1879600.36931852,0.0,1.0
2015-02-27,36.72,36.84,36.47,36.63,896292,17.6496259000139,17.707304416027,17.5294623249866,17.6063670130041,1864733.13522039,0.0,1.0
2015-03-02,36.43,37.18,36.34,36.66,1966372,17.5102361529822,17.8707268780642,17.4669772659724,17.6207866420073,4091031.74475461,0.0,1.0
2015-03-03,36.3,36.58,36.09,36.36,1885872,17.447751093968,17.5823342979986,17.346813690945,17.4765903519745,3923551.70768494,0.0,1.0
2015-03-04,35.69,36.35,35.66,36.3,1005886,17.1545519709013,17.4717838089735,17.140132341898,17.447751093968,2092743.1623336,0.0,1.0
2015-03-05,35.93,35.97,35.55,35.67,1340715,17.2699090029275,17.2891351749319,17.087260368886,17.1449388848991,2789354.0111783,0.0,1.0
2015-03-06,35.63,36.05,35.44,36.05,1196345,17.1257127128948,17.3275875189407,17.034388395874,17.3275875189407,2488992.60805099,0.0,1.0
2015-03-09,36.1,36.24,35.59,35.63,1314238,17.3516202339461,17.4189118359614,17.1064865408904,17.1257127128948,2734268.68271254,0.0,1.0
2015-03-10,35.83,36.06,35.661,35.87,730689,17.2218435729166,17.3323940619418,17.1406129961981,17.241069744921,1520196.53175645,0.0,1.0
2015-03-11,36.13,36.25,35.82,35.82,727803,17.3660398629494,17.4237183789625,17.2170370299155,17.2170370299155,1514192.2163902,0.0,1.0
2015-03-12,36.86,36.87,36.06,36.24,1074041,17.7169175020292,17.7217240450303,17.3323940619418,17.4189118359614,2234539.45955698,0.0,1.0
2015-03-13,37.05,37.12,36.38,36.63,1151983,17.8995661360707,17.9333844796477,17.5758762761202,17.6966560746092,2384469.53549285,0.19,1.0
2015-03-16,37.26,37.26,36.9,37.22,890375,18.0010211668015,18.0010211668015,17.8270982569773,17.9816963990433,1842971.69547158,0.0,1.0
2015-03-17,37.28,37.33,36.74,37.23,823281,18.0106835506806,18.0348395103784,17.7497991859444,17.9865275909828,1704094.99415363,0.0,1.0
2015-03-18,37.63,37.79,36.87,37.28,735807,18.1797752685652,18.2570743395982,17.8126046811587,18.0106835506806,1523034.08600855,0.0,1.0
2015-03-19,37.42,37.71,37.04,37.54,791303,18.0783202378345,18.2184248040817,17.8947349441312,18.1362945411092,1637904.28925087,0.0,1.0
2015-03-20,37.13,37.55,37.13,37.26,1470492,17.9382156715872,18.1411257330488,17.9382156715872,18.0010211668015,3043745.76377077,0.0,1.0
2015-03-23,36.51,37.17,36.275,37.13,1736313,17.6386817713345,17.9575404393455,17.5251487607548,17.9382156715872,3593964.01906988,0.0,1.0
2015-03-24,36.45,36.59,36.1775,36.42,2333945,17.6096946196971,17.677331306851,17.4780446393441,17.5952010438784,4830992.08062606,0.0,1.0
2015-03-25,35.96,36.66,35.96,36.54,2229582,17.3729662146587,17.7111496504279,17.3729662146587,17.6531753471532,4614972.92571435,0.0,1.0
2015-03-26,36.12,36.22,35.4,35.98,974998,17.4502652856916,17.4985772050872,17.1024194660433,17.3826285985378,2018131.36840253,0.0,1.0
2015-03-27,36.17,36.27,35.94,36.14,1295128,17.4744212453894,17.522733164785,17.3633038307796,17.4599276695708,2680762.87633045,0.0,1.0
2015-03-30,36.59,36.985,36.27,36.32,1197044,17.677331306851,17.8681633884636,17.522733164785,17.5468891244828,2477740.51409134,0.0,1.0
2015-03-31,36.76,36.8,36.28,36.52,1548020,17.7594615698235,17.7787863375817,17.5275643567246,17.643512963274,3204219.61984997,0.0,1.0
2015-04-01,37.05,37.39,36.4,36.78,2022415,17.8995661360707,18.0638266620158,17.5855386599993,17.7691239537026,4186161.56282147,0.0,1.0
2015-04-02,37.25,37.28,36.69,37.02,780909,17.9961899748619,18.0106835506806,17.7256432262466,17.8850725602521,1616389.92979253,0.0,1.0
2015-04-06,37.52,37.6,36.89,37.07,907093,18.1266321572301,18.1652816927466,17.8222670650378,17.9092285199499,1877575.99231829,0.0,1.0
2015-04-07,37.11,37.93,37.05,37.62,1168752,17.9285532877081,18.324711026752,17.8995661360707,18.1749440766257,2419179.39635075,0.0,1.0
2015-04-08,37.25,37.4,36.88,37.08,966943,17.9961899748619,18.0686578539554,17.8174358730982,17.9140597118894,2001458.46428121,0.0,1.0
2015-04-09,36.87,37.42,36.8,37.16,735547,17.8126046811587,18.0783202378345,17.7787863375817,17.9527092474059,1522495.9165397,0.0,1.0
2015-04-10,37.19,37.35,36.76,36.92,672598,17.9672028232246,18.0445018942576,17.7594615698235,17.8367606408565,1392198.87848468,0.0,1.0
2015-04-13,37.36,37.6,36.98,37.08,630009,18.0493330861971,18.1652816927466,17.8657477924938,17.9140597118894,1304044.64960534,0.0,1.0
2015-04-14,36.96,37.35,36.91,37.25,554856,17.8560854086147,18.0445018942576,17.8319294489169,17.9961899748619,1148486.76463578,0.0,1.0
2015-04-15,36.64,37.19,36.57,37.0,723535,17.7014872665488,17.9672028232246,17.6676689229718,17.8754101763729,1497632.48707907,0.0,1.0
2015-04-16,36.65,36.76,36.37,36.54,722294,17.7063184584883,17.7594615698235,17.5710450841806,17.6531753471532,1495063.76280663,0.0,1.0
2015-04-17,36.71,36.745,36.09,36.51,713493,17.7353056101257,17.7522147819142,17.435771709873,17.6386817713345,1476846.72628623,0.0,1.0
2015-04-20,37.29,37.34,36.83,36.84,732212,18.0155147426202,18.039670702318,17.7932799134004,17.79811110534,1515592.85816048,0.0,1.0
2015-04-21,36.91,37.472,36.61,37.35,643434,17.8319294489169,18.1034424359202,17.6869936907301,18.0445018942576,1331832.82314088,0.0,1.0
2015-04-22,37.13,37.16,36.54,36.88,743056,17.9382156715872,17.9527092474059,17.6531753471532,17.8174358730982,1538038.66477645,0.0,1.0
2015-04-23,37.53,37.91,36.76,37.13,949166,18.1314633491696,18.3150486428729,17.7594615698235,17.9382156715872,1964662.16179024,0.0,1.0
2015-04-24,38.25,38.715,38.02,38.08,2123690,18.479309168818,18.7039595940075,18.3681917542081,18.3971789058454,4395788.92034933,0.0,1.0
2015-04-27,37.75,38.28,37.25,38.28,1553250,18.23774957184,18.4938027446367,17.9961899748619,18.4938027446367,3215045.10570403,0.0,1.0
2015-04-28,37.49,38.18,37.44,37.67,1898821,18.1121385814114,18.4454908252411,18.0879826217136,18.1991000363235,3930336.49615841,0.0,1.0
2015-04-29,37.14,37.465,36.595,37.17,1205862,17.9430468635268,18.1000606015625,17.6797469028207,17.9575404393455,2495992.73861547,0.0,1.0
2015-04-30,35.99,37.26,35.87,37.26,2000992,17.3874597904774,18.0010211668015,17.3294854872026,18.0010211668015,4141818.46847122,0.0,1.0
2015-05-01,35.91,36.59,35.87,36.03,2045698,17.3488102549609,17.677331306851,17.3294854872026,17.4067845582356,4234354.6387565,0.0,1.0
2015-05-04,36.35,36.65,35.93,35.93,1327825,17.5613827003015,17.7063184584883,17.35847263884,17.35847263884,2748441.82680281,0.0,1.0
2015-05-05,36.22,37.14,36.0,37.08,2696224,17.4985772050872,17.9430468635268,17.3922909824169,17.9140597118894,5580867.06910142,0.0,1.0
2015-05-06,36.14,36.29,35.6,36.19,1159041,17.4599276695708,17.5323955486642,17.1990433048345,17.4840836292686,2399078.7666894,0.0,1.0
2015-05-07,37.12,37.17,36.04,36.17,1477857,17.9333844796477,17.9575404393455,17.4116157501752,17.4744212453894,3058990.44891707,0.0,1.0
2015-05-08,37.55,37.93,37.45,37.56,1396829,18.1411257330488,18.324711026752,18.0928138136532,18.1459569249883,2891272.00383419,0.0,1.0
2015-05-11,38.02,38.15,37.57,37.57,1655900,18.3681917542081,18.4309972494224,18.1507881169279,18.1507881169279,3427518.55176907,0.0,1.0
2015-05-12,37.37,37.955,37.33,37.78,1475684,18.0541642781367,18.3367890066009,18.0348395103784,18.2522431476586,3054492.59408708,0.0,1.0
2015-05-13,37.53,37.709,37.13,37.35,1249126,18.1314633491696,18.2179416848878,17.9382156715872,18.0445018942576,2585544.13823124,0.0,1.0
2015-05-14,37.98,38.105,37.554,37.61,949944,18.3488669864498,18.4092568856943,18.1430582098246,18.1701128846861,1966272.53043163,0.0,1.0
2015-05-15,37.99,38.15,37.69,38.06,996075,18.3536981783894,18.4309972494224,18.2087624202026,18.3875165219663,2061758.28338268,0.0,1.0
2015-05-18,38.26,38.34,37.938,37.97,789020,18.4841403607575,18.522789896274,18.3285759803037,18.3440357945103,1633178.74733791,0.0,1.0
2015-05-19,38.5,38.71,38.222,38.34,1009087,18.600088967307,18.7015439980377,18.4657818313872,18.522789896274,2088691.59541579,0.0,1.0
2015-05-20,38.39,39.13,38.21,38.8,1813808,18.5469458559718,18.9044540594993,18.4599844010597,18.7450247254938,3754369.5690242,0.0,1.0
2015-05-21,38.13,38.65,38.02,38.24,1636207,18.4213348655433,18.6725568464004,18.3681917542081,18.4744779768784,3386756.35426923,0.0,1.0
2015-05-22,37.99,38.42,37.93,38.28,902385,18.3536981783894,18.5614394317905,18.324711026752,18.4938027446367,1867830.98516706,0.0,1.0
2015-05-26,37.77,37.87,37.4,37.79,796656,18.2474119557191,18.2957238751147,18.0686578539554,18.2570743395982,1648984.37066136,0.0,1.0
2015-05-27,38.35,38.47,37.95,37.96,2112902,18.5276210882136,18.5855953914883,18.3343734106312,18.3392046025707,4373459.02715742,0.0,1.0
2015-05-28,38.27,38.61,38.072,38.35,1799789,18.4889715526971,18.6532320786421,18.3933139522938,18.5276210882136,3725351.8852406,0.0,1.0
2015-05-29,37.96,38.67,37.93,38.4,1151346,18.3392046025707,18.6822192302795,18.324711026752,18.5517770479114,2383151.02029418,0.0,1.0
2015-06-01,37.95,38.25,37.81,37.97,628749,18.3343734106312,18.479309168818,18.2667367234773,18.3440357945103,1301436.59756401,0.0,1.0
2015-06-02,37.35,37.87,37.31,37.87,1216524,18.0445018942576,18.2957238751147,18.0251771264993,18.2957238751147,2518061.82660324,0.0,1.0
2015-06-03,38.04,38.07,37.28,37.4,933980,18.3778541380872,18.3923477139059,18.0106835506806,18.0686578539554,1933228.92504456,0.0,1.0
2015-06-04,37.41,37.95,37.36,37.9,720244,18.0734890458949,18.3343734106312,18.0493330861971,18.3102174509334,1490820.50353304,0.0,1.0
2015-06-05,36.86,37.7,36.785,37.47,1220729,17.8077734892191,18.2135936121422,17.7715395496724,18.1024761975323,2526765.68282053,0.0,1.0
2015-06-08,36.66,36.93,36.44,36.82,1016362,17.7111496504279,17.841591832796,17.6048634277576,17.7884487214609,2103749.99113058,0.0,1.0
2015-06-09,36.16,36.77,36.07,36.71,1074230,17.4695900534499,17.7642927617631,17.4261093259938,17.7353056101257,2223529.95583483,0.0,1.0
2015-06-10,36.57,36.68,36.1,36.32,1200712,17.6676689229718,17.720812034307,17.4406029018125,17.5468891244828,2485332.84336721,0.0,1.0
2015-06-11,36.89,37.01,36.355,36.68,1019000,17.8222670650378,17.8802413683125,17.5637982962713,17.720812034307,2109210.34135678,0.0,1.0
2015-06-12,36.33,36.82,36.31,36.65,573462,17.643512963274,17.8814794194261,17.6338000466964,17.7989196285162,1180823.48472024,0.19,1.0
2015-06-15,36.1,36.33,35.89,36.1,1080711,17.5318144226312,17.643512963274,17.4298287985661,17.5318144226312,2225306.87124081,0.0,1.0
2015-06-16,36.39,36.44,36.15,36.19,716541,17.672651713007,17.696934004451,17.5560967140753,17.5755225472306,1475439.41981321,0.0,1.0
2015-06-17,36.47,36.625,36.255,36.46,678599,17.7115033793175,17.7867784827942,17.6070895261079,17.7066469210287,1397312.52621389,0.0,1.0
2015-06-18,36.59,36.96,36.26,36.46,1049508,17.7697808787833,17.9494698354696,17.6095177552523,17.7066469210287,2161056.34514889,0.0,1.0
2015-06-19,36.74,36.875,36.43,36.56,1021194,17.8426277531156,17.9081899400146,17.6920775461622,17.7552115039169,2102754.59865763,0.0,1.0
2015-06-22,37.2,37.21,36.73,36.99,1068101,18.0660248344012,18.07088129269,17.8377712948267,17.964039210336,2199341.44695407,0.0,1.0
2015-06-23,37.48,37.52,37.17,37.23,1277799,18.2020056664881,18.2214314996433,18.0514554595347,18.0805942092676,2631133.48042597,0.0,1.0
2015-06-24,36.94,37.41,36.84,37.22,1345980,17.9397569188919,18.1680104584663,17.8911923360037,18.0757377509788,2771525.91446992,0.0,1.0
2015-06-25,36.9,37.06,36.79,36.96,1030135,17.9203310857366,17.9980344183577,17.8669100445597,17.9494698354696,2121165.13462494,0.0,1.0
2015-06-26,36.87,37.51,36.81,36.99,2705980,17.9057617108702,18.2165750413545,17.8766229611373,17.964039210336,5571920.60360281,0.0,1.0
2015-06-29,36.27,36.87,36.22,36.56,1439345,17.6143742135411,17.9057617108702,17.5900919220971,17.7552115039169,2963775.06899264,0.0,1.0
2015-06-30,36.99,37.22,36.5875,36.65,1418435,17.964039210336,18.0757377509788,17.7685667642111,17.7989196285162,2920719.00064722,0.0,1.0
2015-07-01,37.46,37.76,37.22,37.76,1215171,18.1922927499104,18.3379864985749,18.0757377509788,18.3379864985749,2502175.30499141,0.0,1.0
2015-07-02,37.63,37.675,37.31,37.59,1068270,18.2748525408203,18.29670660312,18.1194458755782,18.2554267076651,2199689.43717647,0.0,1.0
2015-07-06,38.14,38.14,37.2,37.61,1330725,18.52253191355,18.52253191355,18.0660248344012,18.2651396242427,2740114.13433557,0.0,1.0
2015-07-07,38.5,38.56,37.93,38.25,1743297,18.6973644119474,18.7265031616804,18.4205462894849,18.575952954727,3589646.80910391,0.0,1.0
2015-07-08,38.15,38.46,37.99,38.25,640899,18.5273883718388,18.6779385787922,18.4496850392178,18.575952954727,1319683.93814014,0.0,1.0
2015-07-09,38.12,39.05,38.11,38.71,1364930,18.5128189969724,18.9644696178324,18.5079625386836,18.7993500360126,2810546.119881,0.0,1.0
2015-07-10,38.76,38.835,38.38,38.61,1101119,18.8236323274567,18.8600557646228,18.6390869124816,18.7507854531244,2267329.26448774,0.0,1.0
2015-07-13,38.19,39.24,37.84,39.2,1185463,18.5468142049941,19.0567423253199,18.3768381648855,19.0373164921647,2441003.15394379,0.0,1.0
2015-07-14,38.25,38.3,37.97,38.18,731473,18.575952954727,18.6002352461711,18.4399721226401,18.5419577467053,1506186.1062089,0.0,1.0
2015-07-15,38.1,38.22,37.81,38.22,970244,18.5031060803947,18.5613835798606,18.362268790019,18.5613835798606,1997842.75350225,0.0,1.0
2015-07-16,38.22,38.36,37.83,38.36,734112,18.5613835798606,18.629373995904,18.3719817065967,18.629373995904,1511620.10737406,0.0,1.0
2015-07-17,38.27,38.36,38.17,38.21,569949,18.5856658713046,18.629373995904,18.5371012884165,18.5565271215717,1173589.81814456,0.0,1.0
2015-07-20,38.27,38.305,37.84,38.27,591121,18.5856658713046,18.6026634753155,18.3768381648855,18.5856658713046,1217185.37429039,0.0,1.0
2015-07-21,37.93,38.74,37.82,38.57,658126,18.4205462894849,18.8139194108791,18.3671252483079,18.7313596199692,1355156.29057373,0.0,1.0
2015-07-22,38.24,38.36,37.61,37.94,885157,18.5710964964382,18.629373995904,18.2651396242427,18.4254027477737,1822638.94253588,0.0,1.0
2015-07-23,38.63,38.73,38.15,38.44,999443,18.7604983697021,18.8090629525902,18.5273883718388,18.6682256622145,2057966.81565518,0.0,1.0
2015-07-24,38.98,39.0,38.41,38.64,1242169,18.9304744098107,18.9401873263883,18.6536562873481,18.7653548279909,2557767.25779817,0.0,1.0
2015-07-27,38.95,39.14,38.73,38.83,778324,18.9159050349442,19.0081777424318,18.8090629525902,18.8576275354784,1602657.64413579,0.0,1.0
2015-07-28,38.84,39.15,38.72,39.15,965181,18.8624839937672,19.0130342007206,18.8042064943014,19.0130342007206,1987417.46062646,0.0,1.0
2015-07-29,39.01,39.16,38.56,38.92,1025587,18.9450437846771,19.0178906590094,18.7265031616804,18.9013356600778,2111800.28532628,0.0,1.0
2015-07-30,39.17,39.5,38.61,38.61,2372072,19.0227471172982,19.1830102408292,18.7507854531244,18.7507854531244,4884366.05223592,0.0,1.0
2015-07-31,39.09,39.4,38.97,39.33,2669823,18.9838954509877,19.134445657941,18.9256179515219,19.1004504499193,5497469.22803297,0.0,1.0
2015-08-03,39.68,39.89,38.95,39.2,1756057,19.2704264900279,19.3724121140931,18.9159050349442,19.0373164921647,3615921.10045194,0.0,1.0
2015-08-04,39.99,40.25,39.6,39.65,714962,19.4209766969813,19.5472446124905,19.2315748237174,19.2558571151615,1472188.07921458,0.0,1.0
2015-08-05,39.96,40.25,39.57,40.0,993277,19.4064073221148,19.5472446124905,19.2170054488509,19.4258331552701,2045270.32032195,0.0,1.0
2015-08-06,39.17,40.15,39.04,40.07,1361860,19.0227471172982,19.4986800296023,18.9596131595436,19.4598283632918,2804224.64069303,0.0,1.0
2015-08-07,39.05,39.17,38.76,39.17,947787,18.9644696178324,19.0227471172982,18.8236323274567,19.0227471172982,1951601.23619794,0.0,1.0
2015-08-10,39.0,39.48,38.74,39.23,982074,18.9401873263883,19.1732973242516,18.8139194108791,19.0518858670311,2022202.06907022,0.0,1.0
2015-08-11,38.93,39.09,38.734,38.77,690370,18.9061921183666,18.9838954509877,18.8110055359058,18.8284887857455,1421550.35407109,0.0,1.0
2015-08-12,38.95,38.97,38.34,38.67,1116868,18.9159050349442,18.9256179515219,18.6196610793264,18.7799242028573,2299758.24681065,0.0,1.0
2015-08-13,38.95,39.15,38.63,38.8,573776,18.9159050349442,19.0130342007206,18.7604983697021,18.843058160612,1181470.04643523,0.0,1.0
2015-08-14,39.1,39.2099,38.71,38.9,997362,18.9887519092765,19.0421243858706,18.7993500360126,18.8916227435001,2053681.79995806,0.0,1.0
2015-08-17,39.49,39.83,38.59,38.98,1836298,19.1781537825404,19.3432733643602,18.7410725365468,18.9304744098107,3781146.44622452,0.0,1.0
2015-08-18,39.39,39.51,39.05,39.34,878919,19.1295891996522,19.187866699118,18.9644696178324,19.1053069082081,1809794.19101323,0.0,1.0
2015-08-19,39.4,39.48,39.07,39.36,1656197,19.134445657941,19.1732973242516,18.97418253441,19.1150198247858,3410298.00217488,0.0,1.0
2015-08-20,38.88,39.2169,38.75,39.15,828953,18.8819098269225,19.0455239066728,18.8187758691679,19.0130342007206,1706908.51377999,0.0,1.0
2015-08-21,38.31,38.94,38.31,38.61,1421537,18.6050917044599,18.9110485766554,18.6050917044599,18.7507854531244,2927106.37147493,0.0,1.0
2015-08-24,36.53,37.5,35.16,36.55,1689764,17.7406421290504,18.2117185830657,17.0753073434824,17.750355045628,3479416.27315291,0.0,1.0
2015-08-25,36.29,37.54,36.28,37.54,1982093,17.6240871301188,18.231144416221,17.61923067183,18.231144416221,4081354.93424079,0.0,1.0
2015-08-26,36.34,37.14,35.79,37.14,1911042,17.6483694215629,18.0368860846683,17.3812642156779,18.0368860846683,3935052.84375727,0.0,1.0
2015-08-27,36.88,37.08,36.4,36.67,1423722,17.910618169159,18.0077473349354,17.6775081712958,17.8086325450938,2931605.53500122,0.0,1.0
2015-08-28,36.88,37.08,36.58,36.71,942245,17.910618169159,18.0077473349354,17.7649244204945,17.8280583782491,1940189.62783972,0.0,1.0
2015-08-31,36.41,37.07,36.405,36.86,921523,17.6823646295846,18.0028908766465,17.6799364004402,17.9009052525814,1897520.6728778,0.0,1.0
2015-09-01,36.18,36.56,35.83,35.96,1455540,17.5706660889418,17.7552115039169,17.4006900488332,17.4638240065878,2997122.41604448,0.0,1.0
2015-09-02,36.64,36.89,36.295,36.81,710387,17.7940631702274,17.9154746274478,17.6265153592632,17.8766229611373,1462767.63384489,0.0,1.0
2015-09-03,36.58,37.07,36.44,36.81,886616,17.7649244204945,18.0028908766465,17.696934004451,17.8766229611373,1825643.18948548,0.0,1.0
2015-09-04,35.91,36.36,35.77,36.23,1403914,17.4395417151437,17.6580823381405,17.3715512991003,17.5949483803859,2890818.6099995,0.0,1.0
2015-09-08,36.46,36.57,35.93,36.34,1145828,17.7066469210287,17.7600679622057,17.4492546317213,17.6483694215629,2359390.18077924,0.0,1.0
2015-09-09,36.21,36.87,36.18,36.82,849520,17.5852354638082,17.9057617108702,17.5706660889418,17.8814794194261,1749258.3061119,0.0,1.0
2015-09-10,36.01,36.36,35.6414,36.16,1356735,17.4881062980319,17.6580823381405,17.3090972455061,17.5609531723641,2793671.68276523,0.0,1.0
2015-09-11,36.21,36.33,35.73,35.78,1347710,17.5852354638082,17.643512963274,17.352125465945,17.3764077573891,2775088.1812436,0.0,1.0
2015-09-14,36.31,36.405,36.06,36.14,1149487,17.7357856707616,17.782188855524,17.61367202665,17.6527483927657,2353314.01409564,0.21,1.0
2015-09-15,36.54,36.7,36.2,36.42,1583858,17.8481302233442,17.9262829555756,17.6820556673525,17.7895156741707,3242590.15346629,0.0,1.0
2015-09-16,36.84,36.89,36.33,36.59,879884,17.9946665962781,18.0190893251004,17.7455547622905,17.8725529521665,1801362.99756198,0.0,1.0
2015-09-17,36.82,36.97,36.58,36.88,1460460,17.9848975047491,18.0581656912161,17.8676684064021,18.0142047793359,2989960.72598136,0.0,1.0
2015-09-18,36.72,36.78,36.44,36.5,2303383,17.9360520471045,17.9653593216913,17.7992847656996,17.8285920402864,4715654.45605708,0.0,1.0
2015-09-21,36.9,37.29,36.75,36.85,834492,18.0239738708648,18.2144711556789,17.9507056843979,17.9995511420425,1708433.16910127,0.0,1.0
2015-09-22,36.5,36.8,36.31,36.59,647969,17.8285920402864,17.9751284132202,17.7357856707616,17.8725529521665,1326569.61618491,0.0,1.0
2015-09-23,36.68,36.82,36.39,36.41,914170,17.9165138640467,17.9848975047491,17.7748620368773,17.7846311284062,1871555.80903987,0.0,1.0
2015-09-24,36.4,36.65,36.36,36.36,1035409,17.7797465826417,17.9018602267533,17.7602083995839,17.7602083995839,2119765.1735259,0.0,1.0
2015-09-25,36.54,37.0,36.395,36.5,1554691,17.8481302233442,18.0728193285095,17.7773043097595,17.8285920402864,3182877.33387883,0.0,1.0
2015-09-28,35.78,36.6,35.59,36.42,1236538,17.4769047452451,17.877437497931,17.3840983757203,17.7895156741707,2531531.19988465,0.0,1.0
2015-09-29,34.75,36.18,34.575,35.66,1547630,16.9737965315055,17.6722865758236,16.8883169806274,17.4182901960715,3168421.53728998,0.0,1.0
2015-09-30,35.47,35.51,34.74,35.02,2188916,17.3254838265468,17.3450220096046,16.968911985741,17.105679267146,4481309.22618366,0.0,1.0
2015-10-01,35.99,35.99,35.19,35.5,1610593,17.5794802062988,17.5794802062988,17.1887165451418,17.3401374638402,3297324.00445099,0.0,1.0
2015-10-02,36.46,36.55,35.47,35.62,2217641,17.8090538572285,17.8530147691087,17.3254838265468,17.3987520130137,4540117.15098395,0.0,1.0
2015-10-05,36.99,37.03,36.66,36.68,1506787,18.067934782745,18.0874729658028,17.9067447725177,17.9165138640467,3084804.75495342,0.0,1.0
2015-10-06,36.03,36.972,35.92,36.8,2566350,17.5990183893566,18.059142600369,17.5452883859476,17.9751284132202,5254019.76714341,0.0,1.0
2015-10-07,36.23,36.46,36.02,36.05,1847562,17.6967093046459,17.8090538572285,17.5941338435922,17.6087874808856,3782464.30495567,0.0,1.0
2015-10-08,36.46,36.59,35.98,36.14,980311,17.8090538572285,17.8725529521665,17.5745956605343,17.6527483927657,2006964.51066617,0.0,1.0
2015-10-09,36.39,36.619,36.2805,36.4,1341028,17.7748620368773,17.8867181348835,17.7213762607564,17.7797465826417,2745450.78430174,0.0,1.0
2015-10-12,36.41,36.63,36.25,36.32,686804,17.7846311284062,17.8920911352244,17.7064783961748,17.740670216526,1406075.47378696,0.0,1.0
2015-10-13,36.24,36.45,36.03,36.22,1242076,17.7015938504103,17.804169311464,17.5990183893566,17.6918247588814,2542868.99927696,0.0,1.0
2015-10-14,35.81,36.33,35.74,36.27,907923,17.4915583825385,17.7455547622905,17.4573665621872,17.7162474877037,1858766.49289619,0.0,1.0
2015-10-15,36.18,36.21,35.75,36.0,1050155,17.6722865758236,17.686940213117,17.4622511079517,17.5843647520633,2149954.26522667,0.0,1.0
2015-10-16,36.09,36.38,36.01,36.28,1315204,17.6283256639434,17.7699774911128,17.5892492978277,17.7211320334682,2692581.99926981,0.0,1.0
2015-10-19,35.45,36.05,35.36,35.95,1742677,17.3157147350178,17.6087874808856,17.2717538231377,17.5599420232409,3567736.04759529,0.0,1.0
2015-10-20,34.81,35.43,34.68,35.31,1835115,17.0031038060923,17.3059456434889,16.9396047111543,17.2473310943154,3756981.89451219,0.0,1.0
2015-10-21,34.4,35.1,34.4,34.9,1599287,16.8028374297493,17.1447556332617,16.8028374297493,17.0470647179724,3274177.53281333,0.0,1.0
2015-10-22,34.44,34.9,34.15,34.47,2608782,16.8223756128072,17.0470647179724,16.6807237856378,16.8370292501006,5340889.6667126,0.0,1.0
2015-10-23,34.5,34.76,34.3,34.56,2598207,16.851682887394,16.97868107727,16.7539919721047,16.8809901619807,5319239.75183834,0.0,1.0
2015-10-26,34.92,35.01,34.36,34.55,3188931,17.0568338095014,17.1007947213815,16.7832992466915,16.8761056162163,6528613.20944389,0.0,1.0
2015-10-27,34.52,34.92,34.38,34.76,1261861,16.8614519789229,17.0568338095014,16.7930683382204,16.97868107727,2583374.30100623,0.0,1.0
2015-10-28,35.37,35.55,34.31,34.31,1950666,17.2766383689021,17.3645601926625,16.7588765178692,16.7588765178692,3993546.36861479,0.0,1.0
2015-10-29,34.84,35.22,34.67,35.06,2730204,17.0177574433857,17.2033701824352,16.9347201653898,17.1252174502038,5589473.68220778,0.0,1.0
2015-10-30,35.28,35.305,34.64,34.83,2206649,17.232677457022,17.2448888214331,16.9200665280964,17.0128728976212,4517613.52315437,0.0,1.0
2015-11-02,35.59,35.79,35.15,35.24,1776347,17.3840983757203,17.4817892910096,17.169178362084,17.2131392739641,3636667.73873629,0.0,1.0
2015-11-03,35.4,35.66,35.01,35.5,1353931,17.2912920061955,17.4182901960715,17.1007947213815,17.3401374638402,2771866.75135825,0.0,1.0
2015-11-04,35.57,35.75,35.32,35.46,1198190,17.3743292841914,17.4622511079517,17.2522156400798,17.3205992807823,2453022.36436712,0.0,1.0
2015-11-05,35.76,35.89,35.34,35.4,958449,17.4671356537162,17.5306347486542,17.2619847316088,17.2912920061955,1962207.02234645,0.0,1.0
2015-11-06,35.41,35.92,35.33,35.75,1217171,17.29617655196,17.5452883859476,17.2571001858443,17.4622511079517,2491881.65838397,0.0,1.0
2015-11-09,34.85,35.37,34.62,35.23,892142,17.0226419891501,17.2766383689021,16.9102974365675,17.2082547281997,1826458.47335666,0.0,1.0
2015-11-10,35.3,35.31,34.635,34.73,950940,17.2424465485509,17.2473310943154,16.9176242552142,16.9640274399766,1946834.04733078,0.0,1.0
2015-11-11,34.87,35.27,34.73,35.18,585926,17.032411080679,17.2277929112575,16.9640274399766,17.1838319993774,1199550.64043613,0.0,1.0
2015-11-12,34.15,34.85,33.97,34.67,1813559,16.6807237856378,17.0226419891501,16.5928019618775,16.9347201653898,3712850.87181437,0.0,1.0
2015-11-13,34.43,34.62,33.96,33.96,1525903,16.8174910670427,16.9102974365675,16.587917416113,16.587917416113,3123940.43086229,0.0,1.0
2015-11-16,34.54,34.6,34.18,34.37,1096908,16.8712210704518,16.9005283450386,16.6953774229312,16.7881837924559,2245670.43261353,0.0,1.0
2015-11-17,34.4,34.87,34.23,34.56,977984,16.8028374297493,17.032411080679,16.7198001517535,16.8809901619807,2002200.5057572,0.0,1.0
2015-11-18,35.3,35.31,34.46,34.46,852782,17.2424465485509,17.2473310943154,16.8321447043361,16.8321447043361,1745877.79728567,0.0,1.0
2015-11-19,35.27,35.54,35.15,35.23,607982,17.2277929112575,17.359675646898,17.169178362084,17.2082547281997,1244705.29977103,0.0,1.0
2015-11-20,35.61,35.715,35.27,35.45,576567,17.3938674672492,17.4451551977761,17.2277929112575,17.3157147350178,1180390.20986326,0.0,1.0
2015-11-23,35.72,35.87,35.22,35.55,529236,17.4475974706583,17.5208656571252,17.2033701824352,17.3645601926625,1083490.71852394,0.0,1.0
2015-11-24,35.79,35.945,35.16,35.48,935232,17.4817892910096,17.5574997503587,17.1740629078484,17.3303683723112,1914675.47874025,0.0,1.0
2015-11-25,35.66,35.97,35.54,35.87,462591,17.4182901960715,17.5697111147699,17.359675646898,17.5208656571252,947050.191167471,0.0,1.0
2015-11-27,35.89,35.93,35.5,35.61,297819,17.5306347486542,17.550172931712,17.3401374638402,17.3938674672492,609716.879237391,0.0,1.0
2015-11-30,35.85,36.0,35.68,35.89,981397,17.5110965655963,17.5843647520633,17.4280592876005,17.5306347486542,2009187.84944191,0.0,1.0
2015-12-01,36.32,36.32,35.88,35.94,840272,17.740670216526,17.740670216526,17.5257502028897,17.5550574774765,1720266.40862592,0.0,1.0
2015-12-02,36.25,36.6,36.18,36.3,851741,17.7064783961748,17.877437497931,17.6722865758236,17.7309011249971,1743746.58580727,0.0,1.0
2015-12-03,35.94,36.71,35.82,36.4,1808821,17.5550574774765,17.9311675013401,17.4964429283029,17.7797465826417,3703150.89104139,0.0,1.0
2015-12-04,36.09,36.46,35.95,35.95,1777789,17.6283256639434,17.8090538572285,17.5599420232409,17.5599420232409,3639619.90679763,0.0,1.0
2015-12-07,35.86,36.02,35.57,36.0,1807618,17.5159811113608,17.5941338435922,17.3743292841914,17.5843647520633,3700688.02129258,0.0,1.0
2015-12-08,36.13,36.2,35.535,35.58,3178723,17.6478638470013,17.6820556673525,17.3572333740158,17.3792138299559,6507714.64386126,0.0,1.0
2015-12-09,35.22,36.295,35.15,36.04,1722201,17.2033701824352,17.7284588521149,17.169178362084,17.6039029351211,3525816.08003357,0.0,1.0
2015-12-10,35.28,35.49,35.005,35.22,1091696,17.232677457022,17.3352529180757,17.0983524484993,17.2033701824352,2235000.0443086,0.0,1.0
2015-12-11,34.34,35.31,34.235,35.03,1330913,16.7735301551626,17.2473310943154,16.7222424246357,17.1105638129104,2724742.6151336,0.0,1.0
2015-12-14,33.35,34.55,33.23,34.36,2016815,16.2899601244808,16.8761056162163,16.2313455753073,16.7832992466915,4128971.44842727,0.0,1.0
2015-12-15,33.14,33.48,32.44,33.04,3175349,16.2899601244808,16.4570870539414,15.9458752697091,16.2408051452277,6459872.52613695,0.21,1.0
2015-12-16,33.28,33.38,32.58,33.34,2213021,16.3587770954352,16.4079320746883,16.0146922406634,16.388270082987,4502129.86278487,0.0,1.0
2015-12-17,33.07,33.39,32.915,33.26,1704839,16.2555516390036,16.4128475726136,16.1793614211613,16.3489460995846,3468293.6009827,0.0,1.0
2015-12-18,32.49,33.1,32.48,32.94,2640865,15.9704527593356,16.2702981327796,15.9655372614103,16.1916501659746,5372527.95164772,0.0,1.0
2015-12-21,32.88,33.02,32.41,32.69,1338306,16.1621571784227,16.2309741493771,15.9311287759331,16.0687627178418,2722625.50068174,0.0,1.0
2015-12-22,33.57,33.72,32.83,32.94,1706446,16.5013265352692,16.5750590041489,16.1375796887962,16.1916501659746,3471562.85269313,0.0,1.0
2015-12-23,34.04,34.15,33.55,33.65,1621236,16.7323549377588,16.7864254149372,16.4914955394186,16.5406505186717,3298213.17114565,0.0,1.0
2015-12-24,34.43,34.55,33.9,33.99,699135,16.924059356846,16.9830453319497,16.6635379668045,16.7077774481323,1422307.58841335,0.0,1.0
2015-12-28,34.53,34.53,34.02,34.34,938499,16.9732143360991,16.9732143360991,16.7225239419082,16.8798198755182,1909265.37709933,0.0,1.0
2015-12-29,34.79,34.99,34.53,34.59,949312,17.1010172821571,17.1993272406634,16.9732143360991,17.0027073236509,1931263.14856481,0.0,1.0
2015-12-30,34.65,34.925,34.52,34.62,965091,17.0322003112028,17.1673765041488,16.9682988381738,17.0174538174269,1963363.66053685,0.0,1.0
2015-12-31,34.67,35.18,34.445,34.47,1152849,17.0420313070534,17.2927217012443,16.9314326037339,16.9437213485472,2345335.1369832,0.0,1.0
2016-01-04,33.5,34.18,33.35,34.09,1638763,16.466918049792,16.8011719087132,16.3931855809124,16.7569324273854,3333869.78267578,0.0,1.0
2016-01-05,34.35,34.36,33.38,33.58,1221662,16.8847353734435,16.8896508713688,16.4079320746883,16.5062420331945,2485327.05854553,0.0,1.0
2016-01-06,33.76,34.14,33.5,33.92,1008755,16.5947209958501,16.7815099170119,16.466918049792,16.6733689626551,2052192.91174081,0.0,1.0
2016-01-07,33.23,33.52,33.06,33.2,1665240,16.3341996058086,16.4767490456426,16.2506361410783,16.3194531120327,3387734.112195,0.0,1.0
2016-01-08,32.33,33.55,32.31,33.24,1866644,15.8918047925306,16.4914955394186,15.88197379668,16.3391151037339,3797466.76402449,0.0,1.0
2016-01-11,32.31,32.52,32.15,32.35,1412945,15.88197379668,15.9851992531115,15.803325829875,15.9016357883813,2874469.73118311,0.0,1.0
2016-01-12,32.2,32.675,32.03,32.49,1711446,15.8279033195016,16.0613894709539,15.7443398547713,15.9704527593356,3481734.76218424,0.0,1.0
2016-01-13,32.18,32.715,32.145,32.48,2679888,15.818072323651,16.0810514626551,15.8008680809124,15.9655372614103,5451915.63646202,0.0,1.0
2016-01-14,32.7,33.03,32.07,32.18,1364251,16.0736782157671,16.2358896473024,15.7640018464725,15.818072323651,2775407.5390311,0.0,1.0
2016-01-15,31.8,32.43,31.75,32.16,2250966,15.6312834024891,15.9409597717837,15.6067059128626,15.8082413278003,4579324.48391292,0.0,1.0
2016-01-19,31.82,32.33,31.49,32.04,1263163,15.6411143983398,15.8918047925306,15.4789029668045,15.7492553526966,2569755.94170364,0.0,1.0
2016-01-20,31.07,31.5,30.38,31.34,963592,15.2724520539414,15.4838184647298,14.933282697095,15.4051704979248,1960314.12207142,0.0,1.0
2016-01-21,31.44,31.6,30.93,31.11,788312,15.4543254771779,15.5329734439829,15.2036350829871,15.2921140456427,1603727.66295109,0.0,1.0
2016-01-22,32.04,32.33,31.77,31.79,903390,15.7492553526966,15.8918047925306,15.6165369087132,15.6263679045638,1837840.26303466,0.0,1.0
2016-01-25,31.57,32.0,31.51,32.0,1273824,15.518226950207,15.7295933609954,15.4887339626551,15.7295933609954,2591444.48712058,0.0,1.0
2016-01-26,32.14,32.39,31.59,31.65,683831,15.7984103319497,15.9212977800825,15.5280579460576,15.5575509336095,1391173.40784297,0.0,1.0
2016-01-27,31.73,32.254,31.63,32.02,874484,15.596874917012,15.8544470082983,15.5477199377589,15.739424356846,1779034.41988466,0.0,1.0
2016-01-28,31.65,32.17,31.55,32.02,647764,15.5575509336095,15.8131568257257,15.5083959543564,15.739424356846,1317799.35591979,0.0,1.0
2016-01-29,32.38,32.52,31.71,31.76,1660290,15.9163822821572,15.9851992531115,15.5870439211613,15.6116214107879,3377663.9217988,0.0,1.0
2016-02-01,32.5,32.76,32.1,32.17,1262146,15.9753682572609,16.103171203319,15.7787483402485,15.8131568257257,2567686.97531315,0.0,1.0
2016-02-02,32.06,32.41,31.93,32.24,1124160,15.7590863485472,15.9311287759331,15.6951848755182,15.8475653112028,2286970.75470511,0.0,1.0
2016-02-03,31.91,32.42,31.62,32.23,2107119,15.6853538796676,15.9360442738584,15.5428044398335,15.8426498132775,4286684.75099938,0.0,1.0
2016-02-04,31.34,31.95,31.131,31.85,1679809,15.4051704979248,15.7050158713688,15.3024365912858,15.6558608921157,3417373.0220702,0.0,1.0
2016-02-05,30.59,31.4,30.405,31.29,1236454,15.0365081535265,15.4346634854767,14.9455714419083,15.3805930082983,2515419.63558403,0.0,1.0
2016-02-08,29.58,30.21,29.43,30.21,1143232,14.5400428630701,14.8497192323647,14.4663103941904,14.8497192323647,2325770.48626799,0.0,1.0
2016-02-09,29.61,29.915,29.2,29.26,1038993,14.554789356846,14.704712043568,14.3532539419083,14.3827469294601,2113708.55157925,0.0,1.0
2016-02-10,29.79,30.7,29.66,29.75,1482109,14.6432683195016,15.0905786307049,14.5793668464726,14.6236063278004,3015175.72079173,0.0,1.0
2016-02-11,30.72,31.0,28.24,28.53,1629009,15.1004096265555,15.2380435684643,13.8813661410784,14.0239155809124,3314026.42164053,0.0,1.0
2016-02-12,32.55,33.13,31.0,31.0,2476990,15.9999457468875,16.2850446265555,15.2380435684643,15.2380435684643,5039143.6180766,0.0,1.0
2016-02-16,32.5,33.13,32.48,32.9,1427844,15.9753682572609,16.2850446265555,15.9655372614103,16.1719881742734,2904779.98708472,0.0,1.0
2016-02-17,32.47,32.99,32.3999,32.69,1182785,15.960621763485,16.2162276556012,15.9261641230286,16.0687627178418,2406236.39348836,0.0,1.0
2016-02-18,33.24,33.4,32.17,32.47,1160476,16.3391151037339,16.4177630705389,15.8131568257257,15.960621763485,2360851.36772094,0.0,1.0
2016-02-19,32.93,33.33,32.62,33.17,954139,16.1867346680493,16.3833545850617,16.0343542323646,16.3047066182568,1941083.10998752,0.0,1.0
2016-02-22,32.96,33.35,32.855,33.18,743442,16.2014811618252,16.3931855809124,16.1498684336095,16.3096221161821,1512444.94717787,0.0,1.0
2016-02-23,32.65,32.91,32.41,32.87,754986,16.0491007261406,16.1769036721987,15.9311287759331,16.1572416804974,1535929.85181094,0.0,1.0
2016-02-24,32.91,32.92,32.1,32.39,841511,16.1769036721987,16.181819170124,15.7787483402485,15.9212977800825,1711954.74555459,0.0,1.0
2016-02-25,33.19,33.24,32.874,32.91,975561,16.3145376141074,16.3391151037339,16.1592078796676,16.1769036721987,1984663.63901123,0.0,1.0
2016-02-26,32.9,33.52,32.67,33.27,1126195,16.1719881742734,16.4767490456426,16.0589317219912,16.3538615975099,2291110.72186798,0.0,1.0
2016-02-29,32.98,33.1,32.79,32.89,1118171,16.2113121576758,16.2702981327796,16.1179176970949,16.167072676348,2274786.84151666,0.0,1.0
2016-03-01,33.04,33.21,32.72,33.21,1361844,16.2408051452277,16.324368609958,16.0835092116178,16.324368609958,2770510.78180208,0.0,1.0
2016-03-02,32.36,33.14,32.04,32.95,1325682,15.9065512863066,16.2899601244808,15.7492553526966,16.1965656638999,2696943.46359857,0.0,1.0
2016-03-03,32.26,32.49,31.965,32.38,1694829,15.8573963070535,15.9704527593356,15.7123891182568,15.9163822821572,3447929.43818148,0.0,1.0
2016-03-04,32.61,32.67,31.79,32.2,848888,16.0294387344393,16.0589317219912,15.6263679045638,15.8279033195016,1726962.38081778,0.0,1.0
2016-03-07,31.81,32.56,31.625,32.47,1122514,15.6361989004145,16.0048612448128,15.5452621887962,15.960621763485,2283622.16210063,0.0,1.0
2016-03-08,31.39,31.805,31.37,31.62,758342,15.4297479875514,15.6337411514518,15.4199169917008,15.5428044398335,1542757.23746137,0.0,1.0
2016-03-09,31.28,31.63,31.02,31.54,734001,15.375677510373,15.5477199377589,15.2478745643149,15.5034804564311,1493238.34767675,0.0,1.0
2016-03-10,31.54,31.61,31.02,31.38,708348,15.5034804564311,15.5378889419082,15.2478745643149,15.4248324896261,1441050.34884167,0.0,1.0
2016-03-11,32.2,32.36,31.67,31.8,850714,15.8279033195016,15.9065512863066,15.5673819294601,15.6312834024891,1730677.16216393,0.0,1.0
2016-03-14,31.67,32.18,31.44,32.03,858861,15.5673819294601,15.818072323651,15.4543254771779,15.7443398547713,1747251.27148874,0.0,1.0
2016-03-15,31.46,31.61,31.11,31.38,771301,15.5673819294601,15.6416065731161,15.3941910942627,15.5277954528435,1558716.13929379,0.21,1.0
2016-03-16,31.74,31.92,31.17,31.38,1505334,15.705934597618,15.7950041700053,15.4238809517251,15.5277954528435,3042117.66979129,0.0,1.0
2016-03-17,32.54,32.78,31.68,31.81,1239139,16.1017993637836,16.2205587936333,15.6762447401556,15.7405727646575,2504166.28284985,0.0,1.0
2016-03-18,32.23,32.79,32.21,32.49,1189098,15.9484017668944,16.2255071032103,15.9385051477403,16.0770578158982,2403038.81857015,0.0,1.0
2016-03-21,32.66,32.78,32.03,32.18,1045828,16.1611790787084,16.2205587936333,15.8494355753531,15.9236602190091,2113505.59966258,0.0,1.0
2016-03-22,32.67,32.97,32.445,32.59,868969,16.1661273882855,16.3145766755976,16.0547904228014,16.1265409116689,1756092.63419338,0.0,1.0
2016-03-23,32.75,32.92,32.48,32.67,950994,16.205713864902,16.2898351277122,16.0721095063212,16.1661273882855,1921856.31312751,0.0,1.0
2016-03-24,32.94,33.16,32.61,32.61,1236276,16.2997317468664,16.4085945575619,16.1364375308231,16.1364375308231,2498380.46861286,0.0,1.0
2016-03-28,32.93,33.12,32.81,32.94,676251,16.2947834372893,16.3888013192536,16.2354037223645,16.2997317468664,1366630.34005345,0.0,1.0
2016-03-29,33.69,33.7,32.84,32.84,1096065,16.6708549651466,16.6758032747236,16.2502486510957,16.2502486510957,2215029.15880447,0.0,1.0
2016-03-30,33.98,34.44,33.57,33.72,892501,16.8143559428816,17.0419781834268,16.6114752502217,16.6856998938778,1803648.26836196,0.0,1.0
2016-03-31,33.9,34.02,33.61,33.89,982644,16.774769466265,16.8341491811899,16.63126848853,16.7698211566879,1985817.54980249,0.0,1.0
2016-04-01,33.89,33.91,33.49,33.59,1397009,16.7698211566879,16.7797177758421,16.5718887736052,16.6213718693759,2823204.52720622,0.0,1.0
2016-04-04,33.68,34.06,33.46,33.87,811144,16.6659066555695,16.8539424194981,16.557043844874,16.7599245375338,1639234.54538672,0.0,1.0
2016-04-05,33.21,33.74,33.2,33.52,668306,16.4333361054472,16.6955965130319,16.4283877958702,16.5867337023364,1350574.3518897,0.0,1.0
2016-04-06,33.48,33.515,32.87,33.15,1015349,16.5669404640281,16.5842595475478,16.2650935798269,16.4036462479848,2051910.82769997,0.0,1.0
2016-04-07,33.7,33.73,33.18,33.19,1631262,16.6758032747236,16.6906482034548,16.418491176716,16.4234394862931,3296604.5769637,0.0,1.0
2016-04-08,33.76,34.13,33.68,33.91,1050494,16.705493132186,16.8885805865376,16.6659066555695,16.7797177758421,2122935.08245328,0.0,1.0
2016-04-11,32.64,33.79,32.62,33.75,1396937,16.1512824595543,16.7203380609173,16.1413858404001,16.700544822609,2823059.02297112,0.0,1.0
2016-04-12,32.92,32.93,32.1,32.68,1644390,16.2898351277122,16.2947834372893,15.8840737423925,16.1710756978626,3323134.84916177,0.0,1.0
2016-04-13,33.16,33.21,32.59,32.94,906864,16.4085945575619,16.4333361054472,16.1265409116689,16.2997317468664,1832674.34237026,0.0,1.0
2016-04-14,32.82,33.01,32.585,33.01,989364,16.2403520319415,16.3343699139058,16.1240667568804,16.3343699139058,1999397.94507756,0.0,1.0
2016-04-15,32.86,33.25,32.76,32.86,654276,16.2601452702498,16.4531293437555,16.2106621744791,16.2601452702498,1322221.23496869,0.0,1.0
2016-04-18,32.94,32.98,32.53,32.61,518328,16.2997317468664,16.3195249851746,16.0968510542065,16.1364375308231,1047484.98841292,0.0,1.0
2016-04-19,32.8,33.17,32.62,33.0,1634762,16.2304554127874,16.413542867139,16.1413858404001,16.3294216043288,3303677.69950278,0.0,1.0
2016-04-20,32.86,33.01,32.57,32.79,660549,16.2601452702498,16.3343699139058,16.1166442925148,16.2255071032103,1334898.29145091,0.0,1.0
2016-04-21,32.67,33.08,32.43,32.8,747135,16.1661273882855,16.3690080809453,16.0473679584358,16.2304554127874,1509879.25949956,0.0,1.0
2016-04-22,32.67,33.0,32.45,32.68,908533,16.1661273882855,16.3294216043288,16.05726457759,16.1710756978626,1836047.21137533,0.0,1.0
2016-04-25,32.66,32.81,32.31,32.42,770241,16.1611790787084,16.2354037223645,15.987988243511,16.0424196488588,1556573.99361052,0.0,1.0
2016-04-26,32.46,32.94,32.29,32.65,805536,16.062212887167,16.2997317468664,15.9780916243569,16.1562307691314,1627901.38218694,0.0,1.0
2016-04-27,32.32,32.79,32.1,32.39,1050031,15.9929365530881,16.2255071032103,15.8840737423925,16.0275747201276,2121999.40938596,0.0,1.0
2016-04-28,31.74,32.3,30.62,32.01,4213775,15.705934597618,15.9830399339339,15.1517239249863,15.8395389561989,8515584.8363385,0.0,1.0
2016-04-29,31.9,31.975,31.5,31.78,2706718,15.7851075508512,15.8222198726792,15.5871751677684,15.7257278359263,5469985.16936579,0.0,1.0
2016-05-02,32.5,32.63,31.58,31.87,2157649,16.0820061254753,16.1463341499772,15.6267616443849,15.7702626221199,4360375.93524592,0.0,1.0
2016-05-03,32.75,32.81,32.155,32.32,1437760,16.205713864902,16.2354037223645,15.9112894450664,15.9929365530881,2905557.90337501,0.0,1.0
2016-05-04,32.72,32.77,32.5,32.59,784769,16.1908689361708,16.2156104840562,16.0820061254753,16.1265409116689,1585933.51482424,0.0,1.0
2016-05-05,32.81,32.94,32.67,32.74,826392,16.2354037223645,16.2997317468664,16.1661273882855,16.200765555325,1670049.10895133,0.0,1.0
2016-05-06,32.9,32.91,32.56,32.7,1409653,16.2799385085581,16.2848868181352,16.1116959829377,16.1809723170167,2848756.68760174,0.0,1.0
2016-05-09,33.75,33.91,32.89,32.89,1875387,16.700544822609,16.7797177758421,16.274990198981,16.274990198981,3789954.87406572,0.0,1.0
2016-05-10,33.52,33.84,33.39,33.72,1335089,16.5867337023364,16.7450796088026,16.5224056778345,16.6856998938778,2698070.88502881,0.0,1.0
2016-05-11,33.49,33.68,33.26,33.46,1308655,16.5718887736052,16.6659066555695,16.4580776533326,16.557043844874,2644650.62182924,0.0,1.0
2016-05-12,33.76,33.83,33.455,33.59,905636,16.705493132186,16.7401312992255,16.5545696900854,16.6213718693759,1830192.68680512,0.0,1.0
2016-05-13,33.54,33.86,33.495,33.69,811124,16.5966303214905,16.7549762279567,16.5743629283937,16.6708549651466,1639194.12754364,0.0,1.0
2016-05-16,33.67,33.75,33.36,33.49,607722,16.6609583459924,16.700544822609,16.5075607491033,16.5718887736052,1228140.62163008,0.0,1.0
2016-05-17,33.46,33.69,33.27,33.61,914013,16.557043844874,16.6708549651466,16.4630259629097,16.63126848853,1847121.7003794,0.0,1.0
2016-05-18,33.48,33.49,33.1,33.37,1047107,16.5669404640281,16.5718887736052,16.3789047000995,16.5125090586803,2116090.32072758,0.0,1.0
2016-05-19,32.69,33.49,32.62,33.3,1505059,16.1760240074396,16.5718887736052,16.1413858404001,16.4778708916409,3041561.92444892,0.0,1.0
2016-05-20,33.51,33.74,32.62,32.65,1299732,16.5817853927593,16.6955965130319,16.1413858404001,16.1562307691314,2626618.20113886,0.0,1.0
2016-05-23,33.92,34.04,33.2,33.48,1473990,16.7846660854192,16.844045800344,16.4283877958702,16.5669404640281,2978774.82611542,0.0,1.0
2016-05-24,34.41,34.52,34.01,34.06,210666,17.0271332546955,17.0815646600433,16.8292008716128,16.8539424194981,425733.266520421,0.0,1.0
2016-05-25,34.07,34.49,34.04,34.39,195367,16.8588907290752,17.0667197313121,16.844045800344,17.0172366355414,394815.637455948,0.0,1.0
2016-05-26,34.73,34.855,33.9,33.95,1352447,17.1854791611618,17.2473330308751,16.774769466265,16.7995110141504,2733149.53103842,0.0,1.0
2016-05-27,34.55,34.86,34.42,34.61,760191,17.0964095887745,17.2498071856637,17.0320815642726,17.1260994462369,1536264.02746255,0.0,1.0
2016-05-31,34.95,35.08,34.44,34.6,2561172,17.2943419718573,17.3586699963592,17.0419781834268,17.1211511366599,5175852.39991568,0.0,1.0
2016-06-01,34.78,34.9,34.52,34.71,797066,17.2102207090471,17.2696004239719,17.0815646600433,17.1755825420076,1610784.42564232,0.0,1.0
2016-06-02,34.75,34.91,34.505,34.7,506836,17.1953757803159,17.274548733549,17.0741421956777,17.1706342324306,1024260.89577883,0.0,1.0
2016-06-03,34.78,34.85,34.44,34.7,641949,17.2102207090471,17.2448588760866,17.0419781834268,17.1706342324306,1297309.69738599,0.0,1.0
2016-06-06,35.56,35.69,34.92,34.95,1721650,17.5961888560585,17.6605168805604,17.2794970431261,17.2943419718573,3479268.97698196,0.0,1.0
2016-06-07,35.51,35.66,35.36,35.66,753493,17.5714473081732,17.6456719518292,17.4972226645171,17.6456719518292,1522728.09181486,0.0,1.0
2016-06-08,35.55,35.62,35.26,35.41,924962,17.5912405464815,17.6258787135209,17.4477395687464,17.5219642124025,1869248.44857385,0.0,1.0
2016-06-09,35.9,35.91,35.4,35.46,1142896,17.7644313816789,17.7693796912559,17.5170159028254,17.5467057602878,2309669.55926975,0.0,1.0
2016-06-10,35.61,35.82,35.41,35.58,1042283,17.6209304039439,17.7248449050623,17.5219642124025,17.6060854752127,2106341.53697655,0.0,1.0
2016-06-13,34.99,35.42,34.895,35.32,1386563,17.3141352101656,17.5269125219796,17.2671262691834,17.4774294262089,2802094.28776524,0.0,1.0
2016-06-14,34.69,34.878,34.57,34.78,1327470,17.2696004239719,17.3631918013057,17.2098612469504,17.3144048067381,2666531.54499615,0.21,1.0
2016-06-15,34.51,34.8,34.46,34.7,1179304,17.1799916584397,17.3243613362417,17.1551003346807,17.2745786887237,2368905.75089465,0.0,1.0
2016-06-16,34.55,34.6201,34.24,34.26,1527672,17.1999047174468,17.2348023533569,17.0455785101412,17.0555350396448,3068683.72046627,0.0,1.0
2016-06-17,34.76,34.775,34.32,34.48,1259962,17.3044482772345,17.3119156743622,17.0854046281556,17.1650568641843,2530926.06122657,0.0,1.0
2016-06-20,34.8,35.07,34.67,34.95,1076287,17.3243613362417,17.4587744845401,17.2596438944684,17.3990353075186,2161972.20047855,0.0,1.0
2016-06-21,34.93,35.09,34.71,34.98,1351045,17.389078778015,17.4687310140437,17.2795569534755,17.413970101774,2713887.40326283,0.0,1.0
2016-06-22,34.98,35.13,34.76,34.93,1008613,17.413970101774,17.4886440730509,17.3044482772345,17.389078778015,2026033.26718735,0.0,1.0
2016-06-23,35.77,35.79,34.98,35.1,859328,17.8072530171657,17.8172095466692,17.413970101774,17.4737092787955,1726159.70191299,0.0,1.0
2016-06-24,34.67,35.87,34.38,34.53,2941213,17.2596438944684,17.8570356646836,17.1152742166664,17.1899481879433,5908108.84242411,0.0,1.0
2016-06-27,34.26,34.78,34.05,34.33,1875338,17.0555350396448,17.3144048067381,16.9509914798572,17.0903828929074,3767051.56013318,0.0,1.0
2016-06-28,35.72,35.75,34.49,34.52,1885241,17.7823616934067,17.7972964876621,17.1700351289361,17.1849699231915,3786944.03370327,0.0,1.0
2016-06-29,36.65,36.75,35.95,35.95,1427817,18.2453403153235,18.2951229628414,17.8968617826979,17.8968617826979,2868101.78081746,0.0,1.0
2016-06-30,37.5,37.51,36.46,36.65,1760898,18.6684928192259,18.6734710839777,18.1507532850394,18.2453403153235,3537172.26341886,0.0,1.0
2016-07-01,37.05,37.88,36.94,37.36,1267507,18.4444709053952,18.8576668797941,18.3897099931255,18.5987971127008,2546081.94460397,0.0,1.0
2016-07-05,36.85,37.05,36.68,37.04,879883,18.3449056103594,18.4444709053952,18.2602751095789,18.4394926406434,1767449.18936461,0.0,1.0
2016-07-06,36.81,37.08,36.61,36.63,1795088,18.3249925513522,18.4594056996506,18.2254272563163,18.2353837858199,3605850.81248091,0.0,1.0
2016-07-07,36.63,37.14,36.48,36.74,1112179,18.2353837858199,18.4892752881614,18.160709814543,18.2901446980896,2234069.61150329,0.0,1.0
2016-07-08,36.87,36.98,36.61,36.95,2019969,18.3548621398629,18.4096230521327,18.2254272563163,18.3946882578773,4057576.48640974,0.0,1.0
2016-07-11,37.01,37.13,36.83,36.96,887788,18.4245578463881,18.4842970234096,18.3349490808558,18.3996665226291,1783328.21628288,0.0,1.0
2016-07-12,37.19,37.27,36.96,37.27,1178023,18.5141666119203,18.5539927299347,18.3996665226291,18.5539927299347,2366332.5651284,0.0,1.0
2016-07-13,37.1,37.44,37.04,37.44,1171400,18.4693622291542,18.6386232307152,18.4394926406434,18.6386232307152,2353028.73270845,0.0,1.0
2016-07-14,37.34,37.42,37.04,37.21,1132655,18.5888405831972,18.6286667012116,18.4394926406434,18.5241231414239,2275200.40912233,0.0,1.0
2016-07-15,37.3,37.555,37.14,37.38,1085392,18.5689275241901,18.6958732753608,18.4892752881614,18.6087536422044,2180261.70586639,0.0,1.0
2016-07-18,37.04,37.42,36.65,37.42,559251,18.4394926406434,18.6286667012116,18.2453403153235,18.6286667012116,1123385.41215292,0.0,1.0
2016-07-19,36.83,37.0894,36.78,37.04,1548448,18.3349490808558,18.4640852685173,18.3100577570968,18.4394926406434,3110417.13770269,0.0,1.0
2016-07-20,36.83,36.97,36.78,36.95,2929506,18.3349490808558,18.4046447873809,18.3100577570968,18.3946882578773,5884592.61622143,0.0,1.0
2016-07-21,37.51,37.73,36.8,37.06,3197130,18.6734710839777,18.7829929085172,18.3200142866004,18.449449170147,6422177.52450416,0.0,1.0
2016-07-22,38.15,38.4,37.85,37.9,1437548,18.9920800280925,19.1165366468874,18.8427320855387,18.8676234092977,2887648.7524736,0.0,1.0
2016-07-25,38.21,38.36,37.96,38.23,1351247,19.0219496166033,19.0966235878802,18.8974929978085,19.0319061461069,2714293.16713854,0.0,1.0
2016-07-26,37.76,38.5,37.61,38.16,1022129,18.7979277027726,19.1663192944053,18.7232537314957,18.9970582928443,2053183.2896829,0.0,1.0
2016-07-27,37.71,37.84,37.47,37.65,1055739,18.7730363790136,18.8377538207869,18.6535580249706,18.7431667905029,2120696.77415135,0.0,1.0
2016-07-28,37.77,37.98,37.6,37.74,590165,18.8029059675244,18.907449527312,18.7182754667439,18.787971173269,1185483.35499307,0.0,1.0
2016-07-29,37.67,37.96,37.38,37.67,878068,18.7531233200064,18.8974929978085,18.6087536422044,18.7531233200064,1763803.3406794,0.0,1.0
2016-08-01,37.72,37.93,37.6555,37.72,582899,18.7780146437654,18.8825582035531,18.7459048361163,18.7780146437654,1170887.90785985,0.0,1.0
2016-08-02,37.56,37.78,37.36,37.44,944694,18.6983624077367,18.8078842322762,18.5987971127008,18.6386232307152,1897637.12277384,0.0,1.0
2016-08-03,36.71,37.25,36.06,37.0,2301344,18.2752099038343,18.5440362004311,17.9516226949677,18.4195795816363,4622783.4692216,0.0,1.0
2016-08-04,36.71,36.9,36.47,36.81,1310176,18.2752099038343,18.3697969341183,18.1557315497912,18.3249925513522,2631792.53278557,0.0,1.0
2016-08-05,36.44,37.06,36.33,36.71,1165321,18.1407967555358,18.449449170147,18.0860358432661,18.2752099038343,2340817.65052804,0.0,1.0
2016-08-08,36.42,36.68,36.39,36.43,748286,18.1308402260322,18.2602751095789,18.1159054317769,18.135818490784,1503106.07673167,0.0,1.0
2016-08-09,36.27,36.539,36.09,36.44,1036651,18.0561662547553,18.1900815765786,17.9665574892231,18.1407967555358,2082354.09662878,0.0,1.0
2016-08-10,36.6,36.6461,36.27,36.31,2413917,18.2204489915645,18.2433987920703,18.0561662547553,18.0760793137625,4848912.4631837,0.0,1.0
2016-08-11,36.55,36.86,36.55,36.64,876254,18.1955576678056,18.3498838751112,18.1955576678056,18.2403620505717,1760159.50072623,0.0,1.0
2016-08-12,36.91,37.08,36.43,36.55,937139,18.3747751988701,18.4594056996506,18.135818490784,18.1955576678056,1882461.15207586,0.0,1.0
2016-08-15,36.93,37.17,36.86,36.96,586909,18.3847317283737,18.5042100824168,18.3498838751112,18.3996665226291,1178942.92341231,0.0,1.0
2016-08-16,36.56,36.93,36.56,36.75,655370,18.2005359325574,18.3847317283737,18.2005359325574,18.2951229628414,1316462.72883313,0.0,1.0
2016-08-17,36.91,36.955,36.4,36.48,909482,18.3747751988701,18.3971773902532,18.1208836965287,18.160709814543,1826905.64954853,0.0,1.0
2016-08-18,37.36,37.385,36.95,37.0,1017358,18.5987971127008,18.6112427745803,18.3946882578773,18.4195795816363,2043599.62903432,0.0,1.0
2016-08-19,36.9,37.21,36.75,37.02,617267,18.3697969341183,18.5241231414239,18.2951229628414,18.4295361111399,1239924.01122823,0.0,1.0
2016-08-22,36.92,37.01,36.68,36.76,546191,18.3797534636219,18.4245578463881,18.2602751095789,18.3001012275932,1097151.37147581,0.0,1.0
2016-08-23,36.95,37.05,36.8,36.94,644379,18.3946882578773,18.4444709053952,18.3200142866004,18.3897099931255,1294384.75478397,0.0,1.0
2016-08-24,37.14,37.19,36.81,36.92,1269941,18.4892752881614,18.5141666119203,18.3249925513522,18.3797534636219,2550971.19843307,0.0,1.0
2016-08-25,37.3,37.39,37.08,37.11,666937,18.5689275241901,18.6137319069562,18.4594056996506,18.474340493906,1339697.7325477,0.0,1.0
2016-08-26,37.3,37.565,37.215,37.3,1071640,18.5689275241901,18.7008515401126,18.5266122737998,18.5689275241901,2152637.62260515,0.0,1.0
2016-08-29,37.69,37.82,37.27,37.3,890242,18.76307984951,18.8277972912833,18.5539927299347,18.5689275241901,1788257.64475315,0.0,1.0
2016-08-30,37.43,37.93,37.2,37.69,1001544,18.6336449659634,18.8825582035531,18.5191448766721,18.76307984951,2011833.54026955,0.0,1.0
2016-08-31,37.69,37.71,37.2,37.35,1251073,18.76307984951,18.7730363790136,18.5191448766721,18.593818847949,2513070.44196326,0.0,1.0
2016-09-01,37.41,37.76,37.05,37.67,891849,18.6236884364598,18.7979277027726,18.4444709053952,18.7531233200064,1791485.67717031,0.0,1.0
2016-09-02,37.51,37.57,37.1,37.4,1196151,18.6734710839777,18.7033406724885,18.4693622291542,18.618710171708,2402746.85987532,0.0,1.0
2016-09-06,38.17,38.21,37.4,37.52,1467893,19.0020365575961,19.0219496166033,18.618710171708,18.6784493487295,2948603.72677276,0.0,1.0
2016-09-07,38.3,38.3,38.01,38.03,1242997,19.0667539993694,19.0667539993694,18.9223843215674,18.932340851071,2496847.92186308,0.0,1.0
2016-09-08,38.43,38.47,38.09,38.14,1111091,19.1314714411428,19.1513845001499,18.9622104395818,18.9871017633407,2231884.11102421,0.0,1.0
2016-09-09,37.7,38.31,37.64,38.16,1935645,18.7680581142618,19.0717322641212,18.7381885257511,18.9970582928443,3888192.16435329,0.0,1.0
2016-09-12,37.91,37.98,37.28,37.5,1097642,18.8726016740495,18.907449527312,18.5589709946865,18.6684928192259,2204868.67357654,0.0,1.0
2016-09-13,37.58,37.72,37.37,37.61,1997821,18.7083189372403,18.7780146437654,18.6037753774526,18.7232537314957,4013087.08878976,0.0,1.0
2016-09-14,36.99,37.77,36.94,37.26,2166254,18.5191448766721,18.9096540143797,18.4941122396396,18.6543211166478,4326859.36600326,0.21,1.0
2016-09-15,37.55,37.635,36.87,36.87,1841805,18.7995104114366,18.8420658943919,18.459066547794,18.459066547794,3678807.3857459,0.0,1.0
2016-09-16,36.77,37.56,36.53,37.34,4950137,18.409001273729,18.8045169388431,18.2888446159728,18.6943733358999,9887366.22826742,0.0,1.0
2016-09-19,37.15,37.32,36.74,36.74,1331532,18.5992493151763,18.6843602810869,18.3939816915094,18.3939816915094,2659591.95243634,0.0,1.0
2016-09-20,36.82,37.33,36.76,37.33,911529,18.4340339107615,18.6893668084934,18.4039947463225,18.6893668084934,1820681.13482241,0.0,1.0
2016-09-21,37.39,37.42,36.805,36.97,1421662,18.7194059729324,18.734425555152,18.4265241196517,18.5091318218591,2839616.93319017,0.0,1.0
2016-09-22,37.4,37.74,37.25,37.5,1317968,18.724412500339,18.8946344321602,18.6493145892413,18.774477774404,2632499.32135962,0.0,1.0
2016-09-23,36.98,37.34,36.97,37.34,1027934,18.5141383492656,18.6943733358999,18.5091318218591,18.6943733358999,2053187.60197705,0.0,1.0
2016-09-26,36.87,37.0,36.62,36.78,1165635,18.459066547794,18.5241514040786,18.3339033626314,18.4140078011355,2328230.53856621,0.0,1.0
2016-09-27,37.21,37.36,36.79,36.89,984661,18.6292884796153,18.7043863907129,18.419014328542,18.4690796026071,1966754.43885534,0.0,1.0
2016-09-28,37.41,37.5,37.01,37.31,1082367,18.7294190277455,18.774477774404,18.5291579314852,18.6793537536804,2161911.66474607,0.0,1.0
2016-09-29,36.85,37.49,36.69,37.43,1110692,18.449053492981,18.7694712469975,18.3689490544769,18.7394320825585,2218487.80565201,0.0,1.0
2016-09-30,36.91,37.17,36.44,37.09,1962468,18.4790926574201,18.6092623699893,18.2437858693142,18.5692101507372,3919818.74991652,0.0,1.0
2016-10-03,36.87,36.99,36.55,36.99,1214789,18.459066547794,18.5191448766721,18.2988576707858,18.5191448766721,2426410.36663648,0.0,1.0
2016-10-04,36.83,37.03,36.58,36.73,1504049,18.439040438168,18.5391709862982,18.3138772530053,18.3889751641029,3004176.10426932,0.0,1.0
2016-10-05,36.83,37.085,36.55,36.83,1453145,18.439040438168,18.566706887034,18.2988576707858,18.439040438168,2902500.8394264,0.0,1.0
2016-10-06,36.39,36.94,36.15,36.89,935053,18.2187532322817,18.4941122396396,18.0985965745255,18.4690796026071,1867667.79461662,0.0,1.0
2016-10-07,36.59,36.79,36.3,36.3,1113709,18.3188837804118,18.419014328542,18.1736944856231,18.1736944856231,2224513.93864807,0.0,1.0
2016-10-10,36.55,36.74,36.4,36.74,570893,18.2988576707858,18.3939816915094,18.2237597596882,18.3939816915094,1140297.36311425,0.0,1.0
2016-10-11,36.13,36.64,36.01,36.56,800374,18.0885835197125,18.3439164174444,18.0285051908344,18.3038641981923,1598660.97798572,0.0,1.0
2016-10-12,36.57,36.8033,36.13,36.21,909644,18.3088707255988,18.4256730099926,18.0885835197125,18.1286357389645,1816916.05007015,0.0,1.0
2016-10-13,36.84,36.95,36.28,36.42,608729,18.4440469655745,18.4991187670461,18.1636814308101,18.2337728145012,1215870.70353144,0.0,1.0
2016-10-14,36.82,37.25,36.63,37.04,645689,18.4340339107615,18.6493145892413,18.3389098900379,18.5441775137047,1289694.32816986,0.0,1.0
2016-10-17,36.83,37.04,36.61,36.85,605094,18.439040438168,18.5441775137047,18.3288968352248,18.449053492981,1208610.18200653,0.0,1.0
2016-10-18,37.04,37.19,36.95,37.18,460008,18.5441775137047,18.6192754248023,18.4991187670461,18.6142688973958,918816.502236775,0.0,1.0
2016-10-19,36.9,37.16,36.85,37.06,402541,18.4740861300136,18.6042558425828,18.449053492981,18.5541905685177,804032.350800189,0.0,1.0
2016-10-20,36.68,36.99,36.505,36.81,659636,18.3639425270704,18.5191448766721,18.2763282974565,18.429027383355,1317551.96055168,0.0,1.0
2016-10-21,36.65,36.779,36.46,36.65,803123,18.3489229448509,18.4135071483948,18.2537989241272,18.3489229448509,1604151.80980745,0.0,1.0
2016-10-24,36.72,37.08,36.62,36.84,1376303,18.3839686366964,18.5642036233307,18.3339033626314,18.4440469655745,2749017.20943545,0.0,1.0
2016-10-25,36.55,36.78,36.53,36.63,897468,18.2988576707858,18.4140078011355,18.2888446159728,18.3389098900379,1792595.79970225,0.0,1.0
2016-10-26,36.25,36.7,36.23,36.47,603890,18.1486618485906,18.3739555818834,18.1386487937775,18.2588054515337,1206205.32150694,0.0,1.0
2016-10-27,35.65,36.45,35.58,36.45,1014099,17.8482702042001,18.2487923967207,17.8132245123545,18.2487923967207,2025553.67754868,0.0,1.0
2016-10-28,35.51,35.85,35.44,35.71,1102153,17.778178820509,17.9484007523303,17.7431331286634,17.8783093686391,2201432.0715939,0.0,1.0
2016-10-31,35.91,36.005,35.38,35.5,1317866,17.9784399167693,18.0260019271311,17.7130939642244,17.7731722931025,2632295.58733059,0.0,1.0
2016-11-01,35.87,36.13,35.8,35.94,801270,17.9584138071433,18.0885835197125,17.9233681152977,17.9934594989888,1600450.64161332,0.0,1.0
2016-11-02,35.42,35.95,35.38,35.9,1663698,17.7331200738504,17.9984660263953,17.7130939642244,17.9734333893628,3323057.81016487,0.0,1.0
2016-11-03,34.01,35.99,33.66,35.56,3080916,17.0271997095328,18.0184921360214,16.8519712503051,17.8032114575415,6153798.33134494,0.0,1.0
2016-11-04,33.92,34.3,33.79,34.07,1467273,16.9821409628743,17.1723890043216,16.9170561065897,17.0572388739719,2930719.99984013,0.0,1.0
2016-11-07,33.99,34.31,33.62,34.11,1927341,17.0171866547198,17.1773955317281,16.831945140679,17.0772649835979,3849656.34562341,0.0,1.0
2016-11-08,33.83,33.97,33.72,33.76,1970641,16.9370822162157,17.0071735999068,16.8820104147441,16.9020365243701,3936143.43834103,0.0,1.0
2016-11-09,33.4,33.644,33.07,33.49,2232733,16.7218015377359,16.8439608064546,16.5565861333211,16.7668602843944,4459644.01812277,0.0,1.0
2016-11-10,32.36,33.59,32.32,33.5,3711382,16.2011226874591,16.8169255584595,16.181096577833,16.7718668118009,7413086.35437757,0.0,1.0
2016-11-11,32.34,32.7,32.32,32.38,3176835,16.191109632646,16.3713446192803,16.181096577833,16.2111357422721,6345386.21694269,0.0,1.0
2016-11-14,32.1,32.68,32.07,32.35,4206471,16.0709529748899,16.3613315644673,16.0559333926703,16.1961161600525,8401973.38085516,0.0,1.0
2016-11-15,33.58,33.81,32.16,32.33,3318940,16.811919031053,16.9270691614027,16.1009921393289,16.1861031052395,6629225.66984427,0.0,1.0
2016-11-16,33.51,33.8,33.25,33.55,1702303,16.7768733392074,16.9220626339962,16.6467036266382,16.7968994488335,3400167.14536959,0.0,1.0
2016-11-17,33.39,33.62,33.35,33.51,1495669,16.7167950103294,16.831945140679,16.6967689007033,16.7768733392074,2987437.95560941,0.0,1.0
2016-11-18,33.25,33.45,33.21,33.32,1645301,16.6467036266382,16.7468341747684,16.6266775170122,16.6817493184838,3286311.78141831,0.0,1.0
2016-11-21,33.11,33.6,33.02,33.44,1643031,16.5766122429471,16.821932085866,16.5315534962886,16.7418276473619,3281777.70057607,0.0,1.0
2016-11-22,33.3,33.64,33.13,33.14,2477713,16.6717362636708,16.841958195492,16.5866252977602,16.5916318251667,4948965.2184453,0.0,1.0
2016-11-23,32.95,33.32,32.895,33.06,2161200,16.496507804443,16.6817493184838,16.4689719037072,16.5515796059146,4316764.54460384,0.0,1.0
2016-11-25,33.42,33.475,32.9,32.9,859389,16.7318145925489,16.7593504932847,16.4714751674105,16.4714751674105,1716537.09292177,0.0,1.0
2016-11-28,32.89,33.36,32.78,33.36,1545572,16.466468640004,16.7017754281098,16.4113968385324,16.7017754281098,3087113.83061837,0.0,1.0
2016-11-29,32.61,33.01,32.54,32.96,1565271,16.3262858726217,16.5265469688821,16.2912401807762,16.5015143318495,3126460.4643238,0.0,1.0
2016-11-30,31.94,32.68,31.9,32.53,4819751,15.9908485363857,16.3613315644673,15.9708224267597,16.2862336533697,9626934.21738798,0.0,1.0
2016-12-01,31.95,32.21,31.64,31.94,3289010,15.9958550637922,16.1260247763614,15.8406527141905,15.9908485363857,6569443.71406972,0.0,1.0
2016-12-02,31.79,32.085,31.74,32.0,1644356,15.9157506252881,16.0634431837801,15.8907179882556,16.0208877008248,3284424.24556107,0.0,1.0
2016-12-05,31.93,31.95,31.635,31.74,1908898,15.9858420089792,15.9958550637922,15.8381494504872,15.8907179882556,3812818.43682453,0.0,1.0
2016-12-06,32.66,32.875,31.75,31.87,3029263,16.3513185096543,16.4589588488942,15.8957245156621,15.9558028445402,6050627.01956331,0.0,1.0
2016-12-07,34.22,35.22,33.82,34.22,8929525,17.1323367850695,17.6329895257203,16.9320756888092,17.1323367850695,17835765.7413259,0.0,1.0
2016-12-08,34.16,34.35,33.72,34.22,3541610,17.1022976206304,17.1974216413541,16.8820104147441,17.1323367850695,7073985.0447966,0.0,1.0
2016-12-09,34.3,34.67,34.12,34.23,2664969,17.1723890043216,17.3576305183623,17.0822715110044,17.137343312476,5322988.93747376,0.0,1.0
2016-12-12,34.13,34.4186,33.815,34.34,1481304,17.0872780384109,17.2317664193627,16.9295724251059,17.1924151139476,2958745.41318705,0.0,1.0
2016-12-13,33.95,34.34,33.75,34.13,1812035,16.9971605450938,17.1924151139476,16.8970299969636,17.0872780384109,3619345.01276198,0.0,1.0
2016-12-14,33.73,34.02,33.66,33.7,2972818,17.0121801273133,17.1584455360569,16.9768746838235,16.9970492229605,5894197.5919365,0.25,1.0
2016-12-15,34.16,34.35,33.705,33.83,1736622,17.2290564230365,17.3248854839375,16.9995710403527,17.0626164751559,3443195.38246336,0.0,1.0
2016-12-16,34.39,34.55,34.02,34.02,3530543,17.3450600230746,17.4257581796227,17.1584455360569,17.1584455360569,6999997.32537552,0.0,1.0
2016-12-19,34.34,34.555,34.2,34.41,931018,17.3198418491532,17.4282799970149,17.2492309621736,17.3551472926431,1845926.67753275,0.0,1.0
2016-12-20,34.47,34.5,34.23,34.29,754570,17.3854091013486,17.4005400057014,17.2643618665264,17.2946236752319,1496083.74173849,0.0,1.0
2016-12-21,34.58,34.7,34.37,34.37,242406,17.4408890839755,17.5014127013867,17.334972753506,17.334972753506,480617.670328611,0.0,1.0
2016-12-22,34.4,34.69,34.25,34.69,340309,17.3501036578588,17.4963690666024,17.2744491360949,17.4963690666024,674729.663341085,0.0,1.0
2016-12-23,34.02,34.45,33.91,34.44,609740,17.1584455360569,17.3753218317801,17.10296555343,17.3702781969959,1208929.72247455,0.0,1.0
2016-12-27,34.15,34.53,34.02,34.02,502123,17.2240127882523,17.4156709100542,17.1584455360569,17.1584455360569,995557.80994865,0.0,1.0
2016-12-28,33.79,34.06,33.58,34.01,736014,17.0424419360189,17.1786200751939,16.9365256055494,17.1534019012726,1459292.81457242,0.0,1.0
2016-12-29,33.65,33.95,33.57,33.85,698050,16.9718310490392,17.1231400925671,16.9314819707651,17.0727037447244,1384021.70232126,0.0,1.0
2016-12-30,33.96,34.01,33.63,33.78,1014702,17.1281837273513,17.1534019012726,16.9617437794707,17.0373983012346,2011846.70065007,0.0,1.0
2017-01-03,33.97,34.13,33.49,33.92,1167498,17.1332273621356,17.2139255186838,16.891132892491,17.1080091882143,2314794.8849175,0.0,1.0
2017-01-04,34.32,34.4,34.01,34.12,1235340,17.3097545795847,17.3501036578588,17.1534019012726,17.2088818838995,2449305.02076577,0.0,1.0
2017-01-05,34.43,34.63,34.1,34.2,1916427,17.3652345622116,17.4661072578968,17.198794614331,17.2492309621736,3799694.23238223,0.0,1.0
2017-01-06,34.44,34.5,34.1,34.38,670232,17.3702781969959,17.4005400057014,17.198794614331,17.3400163882903,1328867.03472556,0.0,1.0
2017-01-09,34.19,34.475,33.86,34.46,1048633,17.2441873273893,17.3879309187408,17.0777473795087,17.3803654665644,2079121.59554509,0.0,1.0
2017-01-10,34.04,34.21,33.93,34.14,1595064,17.1685328056254,17.2542745969579,17.1130528229985,17.218969153468,3162528.74807156,0.0,1.0
2017-01-11,34.09,34.14,33.82,34.14,998514,17.1937509795467,17.218969153468,17.0575728403717,17.218969153468,1979750.80018854,0.0,1.0
2017-01-12,33.77,34.05,33.53,34.05,1238289,17.0323546664504,17.1735764404097,16.9113074316281,17.1735764404097,2455151.99447845,0.0,1.0
2017-01-13,33.65,34.07,33.62,33.84,770711,16.9718310490392,17.1836637099782,16.9567001446864,17.0676601099402,1528086.45543689,0.0,1.0
2017-01-17,33.86,34.17,33.675,33.86,1853060,17.0777473795087,17.2341000578208,16.9844401359999,17.0777473795087,3674056.66600305,0.0,1.0
2017-01-18,34.48,34.595,34.15,34.18,1912410,17.3904527361329,17.4484545361519,17.2240127882523,17.2391436926051,3791729.73817949,0.0,1.0
2017-01-19,34.19,34.64,33.92,34.59,1442656,17.2441873273893,17.4711508926811,17.1080091882143,17.4459327187598,2860349.8502743,0.0,1.0
2017-01-20,34.01,34.48,33.96,34.33,1120665,17.1534019012726,17.3904527361329,17.1281837273513,17.314798214369,2221939.23219232,0.0,1.0
2017-01-23,34.05,34.31,34.0,34.04,1830322,17.1735764404097,17.3047109448005,17.1483582664884,17.1685328056254,3628974.0996147,0.0,1.0
2017-01-24,34.17,34.27,33.885,34.08,1599861,17.2341000578208,17.2845364056634,17.0903564664694,17.1887073447625,3172039.74600299,0.0,1.0
2017-01-25,34.38,34.47,33.94,34.27,1479726,17.3400163882903,17.3854091013486,17.1180964577828,17.2845364056634,2933848.43132873,0.0,1.0
2017-01-26,34.67,34.69,34.34,34.5,901370,17.4862817970339,17.4963690666024,17.3198418491532,17.4005400057014,1787143.6742659,0.0,1.0
2017-01-27,34.74,34.925,34.3301,34.56,1158684,17.5215872405237,17.6148944840325,17.3148486507168,17.430801814407,2297319.39278333,0.0,1.0
2017-01-30,34.79,34.84,34.46,34.56,859434,17.546805414445,17.5720235883663,17.3803654665644,17.430801814407,1703997.28918096,0.0,1.0
2017-01-31,35.36,35.37,34.66,34.83,1458402,17.8342925971479,17.8393362319322,17.4812381622496,17.566979953582,2891569.39862291,0.0,1.0
2017-02-01,35.6,35.73,35.06,35.06,1751667,17.9553398319702,18.0209070841656,17.6829835536201,17.6829835536201,3473025.06015323,0.0,1.0
2017-02-02,35.9,36.74,35.4592,36.07,1749360,18.106648875498,18.530314197376,17.8843254542078,18.1923906668304,3468450.97797108,0.0,1.0
2017-02-03,36.56,36.67,36.18,36.4,1154263,18.4395287712593,18.4950087538861,18.2478706494573,18.3588306147111,2288553.888957,0.0,1.0
2017-02-06,36.51,36.63,36.28,36.5,862329,18.4143105973379,18.4748342147491,18.2983069972999,18.4092669625537,1709737.1972509,0.0,1.0
2017-02-07,36.44,36.77,36.34,36.59,1416555,18.3790051538481,18.5454451017287,18.3285688060055,18.454659675612,2808599.47357881,0.0,1.0
2017-02-08,37.14,37.16,36.2,36.33,1907472,18.7320595887464,18.7421468583149,18.2579579190258,18.3235251712212,3781939.17995864,0.0,1.0
2017-02-09,37.06,37.3126,37.01,37.02,968658,18.6917105104723,18.8191127251228,18.666492336551,18.6715359713353,1920555.39592737,0.0,1.0
2017-02-10,37.07,37.26,36.93,37.17,1095938,18.6967541452566,18.7925832061575,18.6261432582769,18.7471904930992,2172913.08129582,0.0,1.0
2017-02-13,37.33,37.34,37.01,37.16,1394625,18.8278886496474,18.8329322844316,18.666492336551,18.7421468583149,2765118.92643762,0.0,1.0
2017-02-14,37.37,37.43,37.08,37.17,827169,18.8480631887844,18.87832499749,18.7017977800408,18.7471904930992,1640025.56763466,0.0,1.0
2017-02-15,37.42,37.46,37.2,37.35,395831,18.8732813627057,18.8934559018428,18.762321397452,18.8379759192159,784812.97106443,0.0,1.0
2017-02-16,37.51,37.58,37.3,37.5,1108138,18.9186740757641,18.9539795192539,18.8127577452946,18.9136304409798,2197101.98577017,0.0,1.0
2017-02-17,37.64,37.73,37.31,37.46,1084912,18.9842413279595,19.0296340410178,18.8178013800789,18.8934559018428,2151051.86320286,0.0,1.0
2017-02-21,37.97,37.99,37.6,37.6,1981959,19.1506812758401,19.1607685454086,18.9640667888224,18.9640667888224,3929624.33795707,0.0,1.0
2017-02-22,38.1,38.12,37.84,37.84,486028,19.2162485280355,19.226335797604,19.0851140236447,19.0851140236447,963646.300316302,0.0,1.0
2017-02-23,38.44,38.48,37.94,38.1,737411,19.3877321107004,19.4079066498374,19.1355503714873,19.2162485280355,1462062.64240444,0.0,1.0
2017-02-24,38.49,38.6,38.29,38.42,621478,19.4129502846217,19.4684302672486,19.3120775889365,19.3776448411319,1232202.62089422,0.0,1.0
2017-02-27,38.1,38.54,38.07,38.47,612235,19.2162485280355,19.438168458543,19.2011176236827,19.4028630150532,1213876.55170927,0.0,1.0
2017-02-28,38.33,38.37,37.61,37.94,1133839,19.3322521280735,19.3524266672105,18.9691104236067,19.1355503714873,2248059.28363044,0.0,1.0
2017-03-01,38.14,38.6,38.1,38.3,1183257,19.2364230671725,19.4684302672486,19.2162485280355,19.3171212237207,2346040.20832826,0.0,1.0
2017-03-02,38.03,38.14,37.81,38.05,821298,19.1809430845457,19.2364230671725,19.0699831192919,19.1910303541142,1628385.15303064,0.0,1.0
2017-03-03,37.9,38.09,37.66,38.04,472969,19.1153758323503,19.2112048932512,18.994328597528,19.1859867193299,937754.259043307,0.0,1.0
2017-03-06,37.76,37.87,37.54,37.65,578468,19.0447649453706,19.1002449279975,18.9338049801169,18.9892849627437,1146926.8191367,0.0,1.0
2017-03-07,37.74,37.91,37.58,37.69,589238,19.0346776758021,19.1204194671345,18.9539795192539,19.0094595018808,1168280.46677512,0.0,1.0
2017-03-08,37.43,37.81,37.4,37.74,451868,18.87832499749,19.0699831192919,18.8631940931372,19.0346776758021,895917.367788125,0.0,1.0
2017-03-09,37.45,37.59,37.19,37.39,589354,18.8884122670585,18.9590231540382,18.7572777626677,18.8581504583529,1168510.45963733,0.0,1.0
2017-03-10,37.61,37.86,37.43,37.62,646821,18.9691104236067,19.0952012932132,18.87832499749,18.9741540583909,1282450.11319696,0.0,1.0
2017-03-13,37.42,37.61,37.23,37.5,650850,18.8732813627057,18.9691104236067,18.7774523018048,18.9136304409798,1290438.39976476,0.0,1.0
2017-03-14,37.14,37.36,37.04,37.32,1136464,18.7320595887464,18.8430195540002,18.6816232409038,18.8228450148631,2253263.8634866,0.0,1.0
2017-03-15,37.5,37.59,37.11,37.11,1145946,19.0397213105863,19.0854166417318,18.8417082089562,18.8417082089562,2257017.0171612,0.25,1.0
2017-03-16,38.2,38.21,37.49,37.6,1581217,19.3951294417173,19.4002067007334,19.0346440515702,19.0904939007479,3114312.25976143,0.0,1.0
2017-03-17,38.58,38.6467,38.05,38.17,1521923,19.5880652843312,19.621930601969,19.3189705564749,19.3798976646688,2997528.77518576,0.0,1.0
2017-03-20,38.42,38.705,38.4,38.56,869511,19.5068291400727,19.6515310220332,19.4966746220404,19.5779107662989,1712559.86199075,0.0,1.0
2017-03-21,38.27,38.87,38.215,38.59,1581373,19.4306702548304,19.7353057957998,19.4027453302415,19.5931425433474,3114619.51215786,0.0,1.0
2017-03-22,38.68,38.83,38.18,38.23,1251686,19.6388378744928,19.7149967597351,19.384974923685,19.4103612187658,2465278.99407339,0.0,1.0
2017-03-23,38.47,38.96,38.43,38.61,1151095,19.5322154351535,19.7810011269452,19.5119063990889,19.6032970613797,2267158.31580996,0.0,1.0
2017-03-24,38.55,39.01,38.47,38.63,1471819,19.5728335072828,19.806387422026,19.5322154351535,19.613451579412,2898845.60806632,0.0,1.0
2017-03-27,38.58,38.88,38.12,38.27,1084423,19.5880652843312,19.7403830548159,19.354511369588,19.4306702548304,2135843.36853656,0.0,1.0
2017-03-28,38.91,39.02,38.45,38.45,1082043,19.7556148318644,19.8114646810421,19.5220609171212,19.5220609171212,2131155.79992438,0.0,1.0
2017-03-29,39.07,39.165,38.84,38.86,1342469,19.8368509761229,19.8850849367764,19.7200740187513,19.7302285367836,2644082.16269472,0.0,1.0
2017-03-30,39.15,39.49,39.03,39.1,885333,19.8774690482521,20.0500958548015,19.8165419400583,19.8520827531714,1743722.34542847,0.0,1.0
2017-03-31,38.94,39.24,38.89,39.17,1091389,19.7708466089129,19.9231643793976,19.7454603138321,19.8876235662845,2149563.36977705,0.0,1.0
2017-04-03,38.61,39.025,38.28,38.97,1424681,19.6032970613797,19.8140033105502,19.4357475138465,19.7860783859613,2806004.17561231,0.0,1.0
2017-04-04,38.8,38.96,38.5,38.56,1232645,19.6997649826867,19.7810011269452,19.547447212202,19.5779107662989,2427776.47560937,0.0,1.0
2017-04-05,38.47,38.96,38.355,38.86,1250765,19.5322154351535,19.7810011269452,19.4738269564677,19.7302285367836,2463465.02319448,0.0,1.0
2017-04-06,38.33,38.66,38.275,38.49,1110114,19.4611338089273,19.6286833564605,19.4332088843385,19.5423699531858,2186443.50518164,0.0,1.0
2017-04-07,38.22,38.54,38.16,38.26,1025150,19.4052839597496,19.5677562482666,19.3748204056527,19.4255929958142,2019101.2448604,0.0,1.0
2017-04-10,38.41,38.66,38.28,38.31,693592,19.5017518810566,19.6286833564605,19.4357475138465,19.450979290895,1366075.66758544,0.0,1.0
2017-04-11,38.6,38.62,38.13,38.33,726900,19.5982198023635,19.6083743203959,19.3595886286042,19.4611338089273,1431677.99335612,0.0,1.0
2017-04-12,38.53,38.82,38.43,38.7,568603,19.5626789892505,19.709919500719,19.5119063990889,19.6489923925251,1119901.50234732,0.0,1.0
2017-04-13,38.38,38.57,38.35,38.39,681967,19.4865201040081,19.5829880253151,19.4712883269596,19.4915973630243,1343179.45535162,0.0,1.0
2017-04-17,38.97,38.97,38.47,38.47,576806,19.7860783859613,19.7860783859613,19.5322154351535,19.5322154351535,1136057.85752617,0.0,1.0
2017-04-18,39.29,39.31,38.77,38.84,615029,19.9485506744783,19.9587051925106,19.6845332056382,19.7200740187513,1211340.60335097,0.0,1.0
2017-04-19,39.34,39.52,39.21,39.32,864231,19.9739369695591,20.0653276318499,19.9079326023491,19.9637824515268,1702160.55011164,0.0,1.0
2017-04-20,39.52,39.64,39.33,39.43,930109,20.0653276318499,20.1262547400438,19.968859710543,20.0196323007045,1831911.6614699,0.0,1.0
2017-04-21,39.7,39.86,39.361,39.61,1189032,20.1567182941407,20.2379544383992,19.984599213493,20.1110229629953,2341877.76557466,0.0,1.0
2017-04-24,40.04,40.1,39.75,39.75,1027497,20.3293451006901,20.359808654787,20.1821045892215,20.1821045892215,2023723.81777332,0.0,1.0
2017-04-25,40.5,40.735,39.9293,40.02,1376921,20.5628990154333,20.6822146023129,20.2731398433812,20.3191905826577,2711937.67270587,0.0,1.0
2017-04-26,40.9,40.98,40.45,40.45,1763312,20.7659893760795,20.8066074482088,20.5375127203525,20.5375127203525,3472960.49775865,0.0,1.0
2017-04-27,41.36,41.65,40.89,40.89,1578575,20.9995432908227,21.1467838022912,20.7609121170633,20.7609121170633,3109108.66468859,0.0,1.0
2017-04-28,40.95,41.3,40.85,41.3,1078238,20.7913756711603,20.9690797367258,20.7406030809987,20.9690797367258,2123661.59884484,0.0,1.0
2017-05-01,40.69,41.02,40.62,41.02,761706,20.6593669367402,20.8269164842734,20.6238261236271,20.8269164842734,1500230.72995917,0.0,1.0
2017-05-02,40.39,40.91,40.22,40.69,855612,20.5070491662555,20.7710666350957,20.4207357629809,20.6593669367402,1685184.85520899,0.0,1.0
2017-05-03,40.64,40.655,40.09,40.3,999469,20.6339806416594,20.6415965301837,20.3547313957708,20.4613538351101,1968520.80388176,0.0,1.0
2017-05-04,41.24,41.24,40.29,40.55,1076805,20.9386161826288,20.9386161826288,20.456276576094,20.588285310514,2120839.20984432,0.0,1.0
2017-05-05,41.54,41.78,41.0,41.48,1409810,21.0909339531135,21.2127881695013,20.8167619662411,21.0604703990166,2776714.75005282,0.0,1.0
2017-05-08,41.25,42.0,40.79,41.75,1265998,20.943693441645,21.3244878678567,20.7101395269018,21.1975563924528,2493467.43187902,0.0,1.0
2017-05-09,40.36,41.45,40.17,41.29,2201134,20.4918173892071,21.0452386219681,20.3953494679001,20.9640024777096,4335280.10486714,0.0,1.0
2017-05-10,40.53,40.73,40.39,40.4,3269041,20.5781307924817,20.6796759728048,20.5070491662555,20.5121264252717,6438594.11071521,0.0,1.0
2017-05-11,40.47,40.61,40.071,40.46,965824,20.5476672383848,20.618748864611,20.3450846036401,20.5425899793686,1902254.73415212,0.0,1.0
2017-05-12,40.39,40.63,40.38,40.45,794725,20.5070491662555,20.6289033826433,20.5019719072394,20.5375127203525,1565263.85096979,0.0,1.0
2017-05-15,40.96,41.005,40.37,40.37,1522664,20.7964529301764,20.8193005957491,20.4968946482232,20.4968946482232,2998988.22406879,0.0,1.0
2017-05-16,41.17,41.49,40.78,40.89,1487395,20.9030753695157,21.0655476580327,20.7050622678856,20.7609121170633,2929523.57810968,0.0,1.0
2017-05-17,41.21,41.39,40.69,40.81,1871848,20.9233844055804,21.0147750678712,20.6593669367402,20.7202940449341,3686729.38300682,0.0,1.0
2017-05-18,41.4,41.6,41.07,41.18,1169481,21.0198523268873,21.1213975072105,20.8523027793542,20.9081526285319,2303370.76812231,0.0,1.0
2017-05-19,41.18,41.74,41.13,41.35,1430953,20.9081526285319,21.1924791334366,20.8827663334511,20.9944660318065,2818357.29760203,0.0,1.0
2017-05-22,41.72,41.8499,41.23,41.23,1503303,21.1823246154043,21.2482782100242,20.9335389236127,20.9335389236127,2960855.44427877,0.0,1.0
2017-05-23,41.63,41.97,41.44,41.76,2346223,21.1366292842589,21.3092560908082,21.0401613629519,21.202633651469,4621042.55964504,0.0,1.0
2017-05-24,41.62,41.7716,41.58,41.67,1432490,21.1315520252428,21.2085232719277,21.1112429891781,21.1569383203235,2821384.5215335,0.0,1.0
2017-05-25,41.85,42.1198,41.68,41.68,1698730,21.2483289826144,21.3853134308703,21.1620155793397,21.1620155793397,3345761.94477072,0.0,1.0
2017-05-26,42.42,42.49,41.76,41.76,1430660,21.5377327465353,21.5732735596484,21.202633651469,21.202633651469,2817780.21457541,0.0,1.0
2017-05-30,42.11,42.42,42.0,42.25,1439083,21.3803377170344,21.5377327465353,21.3244878678567,21.4514193432606,2834369.87441588,0.0,1.0
2017-05-31,42.61,42.855,42.1,42.1,2487898,21.6342006678422,21.7585935137381,21.3752604580183,21.3752604580183,4900080.9139011,0.0,1.0
2017-06-01,42.97,43.49,42.6,42.68,2293016,21.8169819924239,22.080999461264,21.6291234088261,21.6697414809553,4516247.82722998,0.0,1.0
2017-06-02,43.58,43.73,42.98,42.98,2020059,22.1266947924094,22.2028536776518,21.82205925144,21.82205925144,3978640.82484657,0.0,1.0
2017-06-05,43.3,43.99,43.3,43.54,2288852,21.984531539957,22.3348624120718,21.984531539957,22.1063857563448,4508046.55172533,0.0,1.0
2017-06-06,42.9,43.47,42.85,43.22,1622766,21.7814411793108,22.0708449432317,21.75605488423,21.9439134678278,3196145.78424341,0.0,1.0
2017-06-07,42.95,43.28,42.85,43.27,1643659,21.8068274743916,21.9743770219247,21.75605488423,21.9692997629086,3237295.94013168,0.0,1.0
2017-06-08,42.82,43.07,42.62,42.92,699639,21.7408231071815,21.8677545825854,21.6392779268584,21.7915956973431,1377985.63708032,0.0,1.0
2017-06-09,42.69,43.04,42.56,42.85,559262,21.6748187399715,21.852522805537,21.6088143727615,21.75605488423,1101503.78032787,0.0,1.0
2017-06-12,42.61,42.76,42.33,42.55,950246,21.6342006678422,21.7103595530846,21.4920374153899,21.6037371137453,1871572.82497549,0.0,1.0
2017-06-13,42.84,42.86,42.47,42.59,931163,21.7509776252138,21.7611321432462,21.5631190416161,21.6240461498099,1833987.58471243,0.0,1.0
2017-06-14,42.9,42.99,42.49,42.61,909935,21.9083726547147,21.9543342756686,21.6989919370356,21.7602740983075,1781794.20786872,0.25,1.0
2017-06-15,43.08,43.31,42.5596,42.64,625230,22.0002958966226,22.1177533723938,21.7345355905733,21.7755946386255,1224297.5515677,0.0,1.0
2017-06-16,43.5,43.52,42.98,43.09,1158521,22.2147834610743,22.2249971546197,21.949227428896,22.0054027433952,2268564.24634098,0.0,1.0
2017-06-19,44.0,44.02,43.63,43.77,870586,22.4701257997074,22.4803394932527,22.2811724691189,22.3526683239362,1704742.74783539,0.0,1.0
2017-06-20,43.84,44.07,43.76,43.89,679677,22.3884162513448,22.505873727116,22.3475614771635,22.4139504852081,1330913.24305757,0.0,1.0
2017-06-21,43.89,44.335,43.84,43.98,564212,22.4139504852081,22.6412051665915,22.3884162513448,22.4599121061621,1104814.82041028,0.0,1.0
2017-06-22,44.15,44.35,43.87,43.87,666753,22.5467285012973,22.6488654367505,22.4037367916628,22.4037367916628,1305606.04161736,0.0,1.0
2017-06-23,44.58,44.61,44.18,44.21,1764079,22.7663229125217,22.7816434528397,22.5620490416153,22.5773695819333,3454340.96328071,0.0,1.0
2017-06-26,44.67,45.12,44.44,44.59,1465770,22.8122845334756,23.0420926382454,22.6948270577044,22.7714297592944,2870205.55981222,0.0,1.0
2017-06-27,44.52,44.76,44.22,44.43,1527603,22.7356818318857,22.8582461544296,22.5824764287059,22.6897202109318,2991284.1876869,0.0,1.0
2017-06-28,44.75,45.01,44.56,44.71,1036395,22.8531393076569,22.9859173237461,22.7561092189764,22.8327119205663,2029422.5500328,0.0,1.0
2017-06-29,44.64,44.8,44.35,44.74,739183,22.7969639931577,22.8786735415202,22.6488654367505,22.8480324608843,1447435.24312728,0.0,1.0
2017-06-30,44.83,45.18,44.64,44.95,1095652,22.8939940818382,23.0727337188813,22.7969639931577,22.9552762431101,2145456.96938768,0.0,1.0
2017-07-03,44.51,45.0,44.46,44.96,742718,22.7305749851131,22.9808104769734,22.7050407512498,22.9603830898828,1454357.32275364,0.0,1.0
2017-07-05,44.69,44.74,44.34,44.48,1237123,22.822498227021,22.8480324608843,22.6437585899778,22.7152544447951,2422479.18348142,0.0,1.0
2017-07-06,44.3,44.55,44.14,44.47,688549,22.6233312028872,22.7510023722037,22.5416216545246,22.7101475980224,1348285.99848758,0.0,1.0
2017-07-07,44.59,44.77,44.31,44.33,744673,22.7714297592944,22.8633530012023,22.6284380496599,22.6386517432052,1458185.51671957,0.0,1.0
2017-07-10,44.66,44.68,44.17,44.51,1353595,22.807177686703,22.8173913802483,22.5569421948426,22.7305749851131,2650549.46869837,0.0,1.0
2017-07-11,44.57,45.0,44.53,44.67,1173778,22.761216065749,22.9808104769734,22.7407886786584,22.8122845334756,2298439.82451904,0.0,1.0
2017-07-12,44.77,45.01,44.53,44.82,1026798,22.8633530012023,22.9859173237461,22.7407886786584,22.8888872350656,2010630.13187885,0.0,1.0
2017-07-13,45.05,45.07,44.62,44.92,737647,23.0063447108368,23.0165584043821,22.7867502996123,22.9399557027922,1444427.51630801,0.0,1.0
2017-07-14,45.54,45.85,45.04,45.1,895342,23.2565802026971,23.4148924526496,23.0012378640641,23.0318789447001,1753218.84493024,0.0,1.0
2017-07-17,45.8,46.0,45.4591,45.54,803600,23.3893582187863,23.4914951542395,23.2152658123063,23.2565802026971,1573573.74476562,0.0,1.0
2017-07-18,45.82,45.88,45.45,45.73,538409,23.3995719123316,23.4302129929676,23.2106185817432,23.3536102913777,1054288.53452652,0.0,1.0
2017-07-19,46.08,46.15,45.705,45.84,821331,23.5323499284208,23.5680978558294,23.340843174446,23.409785605877,1608293.79960439,0.0,1.0
2017-07-20,45.82,47.05,45.79,46.45,1073563,23.3995719123316,24.0277140653689,23.3842513720137,23.7213032590093,2102203.27296144,0.0,1.0
2017-07-21,47.57,47.61,45.8097,45.9,1351944,24.2932700975473,24.3136974846379,23.3943118601558,23.4404266865129,2647316.55399876,0.0,1.0
2017-07-24,47.17,47.71,46.96,47.57,1456198,24.0889962266408,24.3647659523645,23.981752444415,24.2932700975473,2851462.0955453,0.0,1.0
2017-07-25,47.01,47.27,46.76,47.2,2040590,24.0072866782783,24.1400646943674,23.8796155089617,24.1043167669588,3995792.49356802,0.0,1.0
2017-07-26,47.42,47.46,46.99,47.09,921869,24.2166673959574,24.237094783048,23.9970729847329,24.0481414524596,1805162.83538244,0.0,1.0
2017-07-27,47.52,47.78,47.26,47.4,950520,24.267735863684,24.4005138797731,24.1349578475948,24.206453702412,1861265.94807692,0.0,1.0
2017-07-28,48.36,48.415,47.52,47.52,1183039,24.6967109925875,24.7247986498371,24.267735863684,24.267735863684,2316574.30243127,0.0,1.0
2017-07-31,48.86,48.86,48.36,48.41,1002312,24.9520533312205,24.9520533312205,24.6967109925875,24.7222452264508,1962682.73676395,0.0,1.0
2017-08-01,48.24,49.37,48.11,49.07,941179,24.6354288313155,25.2125025166262,24.5690398232709,25.0592971134464,1842974.81772618,0.0,1.0
2017-08-02,48.3,48.44,47.85,48.2,1013576,24.6660699119515,24.7375657667688,24.4362618071818,24.6150014442249,1984739.40010522,0.0,1.0
2017-08-03,48.24,48.49,48.125,48.3,657109,24.6354288313155,24.7631000006321,24.5767000934299,24.6660699119515,1286721.59015579,0.0,1.0
2017-08-04,48.33,48.355,47.99,48.29,649647,24.6813904522695,24.6941575692011,24.507757661999,24.6609630651788,1272109.83395439,0.0,1.0
2017-08-07,48.33,48.4075,48.2,48.34,575192,24.6813904522695,24.7209685147576,24.6150014442249,24.6864972990421,1126315.36759485,0.0,1.0
2017-08-08,48.66,48.83,48.325,48.33,1316619,24.8499163957673,24.9367327909025,24.6788370288832,24.6813904522695,2578144.71162215,0.0,1.0
2017-08-09,48.2,48.81,48.18,48.79,1214122,24.6150014442249,24.9265190973572,24.6047877506796,24.9163054038119,2377439.64925624,0.0,1.0
2017-08-10,47.38,48.18,47.27,48.15,1304539,24.1962400088667,24.6047877506796,24.1400646943674,24.5894672103616,2554490.19340815,0.0,1.0
2017-08-11,47.06,47.51,46.885,47.51,1025023,24.0328209121416,24.2626290169113,23.94345109362,24.2626290169113,2007154.40589956,0.0,1.0
2017-08-14,47.31,47.52,47.04,47.3,1335935,24.1604920814581,24.267735863684,24.0226072185962,24.1553852346854,2615968.44289877,0.0,1.0
2017-08-15,47.75,47.81,47.05,47.05,1049090,24.3851933394552,24.4158344200911,24.0277140653689,24.0277140653689,2054281.33386779,0.0,1.0
2017-08-16,48.42,48.47,47.6,47.8,710941,24.7273520732234,24.7528863070867,24.3085906378653,24.4107275733185,1392133.01602466,0.0,1.0
2017-08-17,47.58,48.39,47.52,48.26,704685,24.2983769443199,24.7120315329054,24.267735863684,24.6456425248609,1379882.7953337,0.0,1.0
2017-08-18,47.35,47.63,47.17,47.61,658724,24.1809194685487,24.3239111781832,24.0889962266408,24.3136974846379,1289884.01125807,0.0,1.0
2017-08-21,47.4,47.54,47.16,47.32,639741,24.206453702412,24.2779495572293,24.0838893798682,24.1655989282308,1252712.34575672,0.0,1.0
2017-08-22,47.85,47.88,47.33,47.46,492007,24.4362618071818,24.4515823474998,24.1707057750034,24.237094783048,963426.203883643,0.0,1.0
2017-08-23,47.9,48.01,47.53,47.74,476031,24.4617960410451,24.5179713555443,24.2728427104566,24.3800864926825,932142.711914534,0.0,1.0
2017-08-24,47.78,48.25,47.7,48.01,508852,24.4005138797731,24.6405356780882,24.3596591055919,24.5179713555443,996411.332965996,0.0,1.0
2017-08-25,48.05,48.32,47.81,47.81,540023,24.538398742635,24.6762836054968,24.4158344200911,24.4158344200911,1057448.99747332,0.0,1.0
2017-08-28,47.44,48.03,47.37,47.91,474842,24.2268810895027,24.5281850490897,24.1911331620941,24.4669028878177,929814.465047279,0.0,1.0
2017-08-29,47.46,47.59,46.94,47.41,631431,24.237094783048,24.3034837910926,23.9715387508696,24.2115605491847,1236440.07370719,0.0,1.0
2017-08-30,47.64,47.78,47.33,47.42,355214,24.3290180249559,24.4005138797731,24.1707057750034,24.2166673959574,695564.241131375,0.0,1.0
2017-08-31,48.24,48.25,47.68,47.72,1225821,24.6354288313155,24.6405356780882,24.3494454120465,24.3698727991372,2400348.11023187,0.0,1.0
2017-09-01,48.12,48.465,48.05,48.32,481932,24.5741466700436,24.7503328837004,24.538398742635,24.6762836054968,943697.787409635,0.0,1.0
2017-09-05,46.41,47.99,46.305,47.95,852697,23.7008758719186,24.507757661999,23.6472539808057,24.4873302749084,1669713.30443057,0.0,1.0
2017-09-06,45.77,46.535,45.705,46.47,1199265,23.3740376784683,23.7647114565769,23.340843174446,23.7315169525546,2348347.3332707,0.0,1.0
2017-09-07,45.62,45.93,45.25,45.79,810652,23.2974349768784,23.4557472268309,23.10848164629,23.3842513720137,1587382.65721968,0.0,1.0
2017-09-08,47.03,47.12,45.38,45.65,787050,24.0175003718236,24.0634619927775,23.1748706543346,23.3127555171964,1541166.27155024,0.0,1.0
2017-09-11,47.78,48.05,47.25,47.25,814577,24.4005138797731,24.538398742635,24.1298510008221,24.1298510008221,1595068.41748375,0.0,1.0
2017-09-12,48.07,48.08,47.48,47.86,544251,24.5486124361803,24.553719282953,24.2473084765933,24.4413686539544,1065728.07884822,0.0,1.0
2017-09-13,47.83,48.02,47.25,48.02,594312,24.4260481136364,24.523078202317,24.1298510008221,24.523078202317,1163755.30039714,0.0,1.0
2017-09-14,47.28,47.725,47.115,47.55,830329,24.2728427104566,24.5012990346138,24.1881341857691,24.4114566599453,1617361.245582,0.25,1.0
2017-09-15,47.99,48.0,47.02,47.24,1295656,24.637346059112,24.642479909093,24.139362610949,24.2523073105324,2523751.19019784,0.0,1.0
2017-09-18,48.12,48.56,47.89,47.99,872769,24.7040861088658,24.9299755080324,24.5860075593014,24.637346059112,1700028.25018198,0.0,1.0
2017-09-19,48.43,48.63,47.835,48.05,992827,24.8632354582786,24.9659124578999,24.5577713844055,24.6681491589983,1933883.93440123,0.0,1.0
2017-09-20,48.3,48.83,48.21,48.52,816463,24.7964954085249,25.0685894575211,24.7502907586953,24.9094401081082,1590352.27560595,0.0,1.0
2017-09-21,47.39,48.36,47.31,48.13,993170,24.3293150602483,24.8272985084112,24.2882442603998,24.7092199588468,1934552.04897658,0.0,1.0
2017-09-22,47.66,47.68,47.23,47.37,1948434,24.4679290097369,24.4781967096991,24.2471734605513,24.3190473602862,3795268.67202557,0.0,1.0
2017-09-25,47.2,47.76,47.15,47.62,865995,24.2317719106081,24.5192675095476,24.2061026607028,24.4473936098127,1686833.47428282,0.0,1.0
2017-09-26,47.13,47.45,47.05,47.2,951447,24.1958349607407,24.3601181601347,24.1547641608922,24.2317719106081,1853281.65706034,0.0,1.0
2017-09-27,46.94,47.52,46.7,47.15,598811,24.0982918111005,24.3960551100021,23.9750794115551,24.2061026607028,1166397.54221303,0.0,1.0
2017-09-28,47.04,47.11,46.72,46.85,916868,24.1496303109112,24.1855672607786,23.9853471115172,24.052087161271,1785926.74772803,0.0,1.0
2017-09-29,47.46,47.66,47.03,47.03,1472964,24.3652520101157,24.4679290097369,24.1444964609301,24.1444964609301,2869121.62496726,0.0,1.0
2017-10-02,34.4,35.02,33.99,35.02,2394883,24.5916547942805,25.0348764795263,24.2985565830696,25.0348764795263,3350078.54856359,13.501,1.0
2017-10-03,34.87,35.05,34.27,34.43,3413194,24.9276454266442,25.0563226901027,24.4987212151161,24.6131010048569,4774541.3874022,0.0,1.0
2017-10-04,34.41,35.2,34.37,35.04,2038719,24.5988035311393,25.1635537429847,24.5702085837041,25.0491739532439,2851859.06303106,0.0,1.0
2017-10-05,34.6,34.635,34.16,34.36,1919633,24.7346295314566,24.7596501104624,24.4200851096693,24.5630598468453,2685275.78775863,0.0,1.0
2017-10-06,34.4,34.63,34.11,34.6,2151983,24.5916547942805,24.756075742033,24.3843414253752,24.7346295314566,3010298.24219952,0.0,1.0
2017-10-09,34.17,34.51,34.12,34.43,1886222,24.4272338465281,24.6702908997273,24.391490162234,24.6131010048569,2638538.85973916,0.0,1.0
2017-10-10,34.44,34.65,34.18,34.27,3809644,24.6202497417157,24.7703732157506,24.4343825833869,24.4987212151161,5329114.88455344,0.0,1.0
2017-10-11,34.2,34.58,33.91,34.58,2565509,24.4486800571045,24.720332057739,24.2413666881992,24.720332057739,3588758.47673845,0.0,1.0
2017-10-12,34.15,34.3,34.08,34.16,1617821,24.4129363728105,24.5201674256925,24.3628952147988,24.4200851096693,2263086.5171767,0.0,1.0
2017-10-13,34.07,34.23,34.05,34.19,1291037,24.35574647794,24.4701262676809,24.3414490042224,24.4415313202457,1805965.20126532,0.0,1.0
2017-10-16,34.61,34.63,34.0,34.0,1804938,24.7417782683154,24.756075742033,24.3057053199284,24.3057053199284,2524834.856353,0.0,1.0
2017-10-17,34.4,34.59,34.37,34.4,1497655,24.5916547942805,24.7274807945978,24.5702085837041,24.5916547942805,2094992.48549887,0.0,1.0
2017-10-18,35.02,35.1,34.52,34.59,1590193,25.0348764795263,25.0920663743967,24.6774396365862,24.7274807945978,2224439.13016877,0.0,1.0
2017-10-19,35.59,35.69,34.795,34.84,2942707,25.442354480478,25.513841849066,24.8740299002032,24.9061992160678,4116401.3421148,0.0,1.0
2017-10-20,35.7,35.975,35.67,35.7,1984389,25.5209905859248,25.7175808495419,25.4995443753484,25.5209905859248,2775859.62274798,0.0,1.0
2017-10-23,35.46,35.7725,35.43,35.64,1793089,25.3494209013136,25.5728189281512,25.3279746907372,25.478098164772,2508259.90019777,0.0,1.0
2017-10-24,35.4,35.51,35.38,35.5,1912573,25.3065284801608,25.3851645856076,25.2922310064432,25.3780158487488,2675399.91718255,0.0,1.0
2017-10-25,35.35,35.4,35.02,35.33,1119839,25.2707847958668,25.3065284801608,25.0348764795263,25.2564873221491,1566485.13173499,0.0,1.0
2017-10-26,36.44,36.565,35.09,35.43,3603426,26.0499971134762,26.1393563242113,25.0849176375379,25.3279746907372,5040647.13972929,0.0,1.0
2017-10-27,36.84,37.015,36.25,36.46,1565483,26.3359465878283,26.4610494828574,25.914171113159,26.0642945871938,2189873.58315248,0.0,1.0
2017-10-30,37.15,37.25,36.6183,36.66,1853059,26.5575574304512,26.6290447990392,26.1774590916687,26.2072693243699,2592148.84615352,0.0,1.0
2017-10-31,37.42,37.55,37.17,37.22,1181163,26.7505733256389,26.8435069048033,26.5718549041688,26.6075985884628,1652268.1185916,0.0,1.0
2017-11-01,37.78,38.04,37.59,37.62,1308783,27.0079278525558,27.1937950108846,26.8721018522385,26.8935480628149,1830789.16716378,0.0,1.0
2017-11-02,37.74,38.07,37.29,37.95,1614238,26.9793329051205,27.215241221461,26.6576397464744,27.1294563791554,2258074.44291692,0.0,1.0
2017-11-03,37.98,38.16,37.67,37.77,1542698,27.1509025897318,27.2795798531902,26.9292917471089,27.000779115697,2158000.81954398,0.0,1.0
2017-11-06,38.18,38.48,37.8,37.8,1066483,27.2938773269079,27.5083394326719,27.0222253262734,27.0222253262734,1491848.16991383,0.0,1.0
2017-11-07,37.82,38.549,37.65,38.21,1444625,27.036522799991,27.5576657169977,26.9149942733913,27.3153235374843,2020811.54829637,0.0,1.0
2017-11-08,37.65,37.89,37.56,37.89,1035364,26.9149942733913,27.0865639580026,26.8506556416621,27.0865639580026,1448317.40271027,0.0,1.0
2017-11-09,38.76,38.76,37.6,37.71,3131730,27.7085040647184,27.7085040647184,26.8792505890973,26.9578866945441,4380815.88657694,0.0,1.0
2017-11-10,38.55,38.68,38.36,38.61,1112581,27.5583805906835,27.651314169848,27.4225545903663,27.6012730118364,1556332.28915126,0.0,1.0
2017-11-13,38.74,38.83,38.17,38.34,1019767,27.6942065910008,27.75854522273,27.2867285900491,27.4082571166487,1426499.56228886,0.0,1.0
2017-11-14,39.87,40.115,38.6,38.73,2348527,28.5020138560455,28.6771579090861,27.5941242749776,27.687057854142,3285233.52640709,0.0,1.0
2017-11-15,39.6,39.8,39.52,39.8,1633257,28.3089979608578,28.4519726980339,28.2518080659874,28.4519726980339,2284679.14298582,0.0,1.0
2017-11-16,39.79,39.85,39.511,39.6,1232603,28.4448239611751,28.4877163823279,28.2453742028145,28.3089979608578,1724224.88664169,0.0,1.0
2017-11-17,39.91,39.95,39.675,39.71,1967765,28.5306088034807,28.5592037509159,28.3626134872988,28.3876340663046,2752605.16489291,0.0,1.0
2017-11-20,39.7,39.97,39.55,39.85,1338612,28.3804853294458,28.5735012246335,28.2732542765638,28.4877163823279,1872515.41977199,0.0,1.0
2017-11-21,40.49,40.5,39.77,39.79,1976416,28.9452355412912,28.95238427815,28.4305264874574,28.4448239611751,2764706.60346992,0.0,1.0
2017-11-22,40.11,40.61,39.92,40.59,818328,28.6735835406567,29.0310203835969,28.5377575403395,29.0167229098793,1144716.91455864,0.0,1.0
2017-11-24,40.54,40.58,40.05,40.19,478487,28.9809792255852,29.0095741730204,28.6306911195039,28.7307734355271,669330.8334756,0.0,1.0
2017-11-27,40.34,40.72,40.29,40.46,757168,28.8380044884092,29.1096564890437,28.8022608041152,28.9237893307148,1059163.33885989,0.0,1.0
2017-11-28,40.38,40.48,40.2,40.47,1712948,28.8665994358444,28.9380868044324,28.737922172386,28.9309380675736,2396154.780674,0.0,1.0
2017-11-29,40.21,40.53,40.05,40.43,1126918,28.7450709092448,28.9738304887264,28.6306911195039,28.9023431201384,1576387.58043302,0.0,1.0
2017-11-30,40.46,40.67,40.2,40.27,2291101,28.9237893307148,29.0739128047497,28.737922172386,28.7879633303976,3204903.25109518,0.0,1.0
2017-12-01,40.58,40.61,40.0,40.46,1407257,29.0095741730204,29.0310203835969,28.5949474352099,28.9237893307148,1968539.37666932,0.0,1.0
2017-12-04,39.69,40.75,39.3,40.74,2143844,28.373336592587,29.1311026996201,28.0945358550937,29.1239539627613,2998913.01406656,0.0,1.0
2017-12-05,39.87,39.96,39.45,39.63,1886941,28.5020138560455,28.5663524877747,28.2017669079758,28.3304441714342,2639544.63182757,0.0,1.0
2017-12-06,39.42,39.9,39.06,39.78,1702052,28.1803206973994,28.5234600666219,27.9229661704825,28.4376752243163,2380912.92716168,0.0,1.0
2017-12-07,39.76,39.94,39.24,39.47,1688852,28.4233777505986,28.5520550140571,28.0516434339409,28.2160643816934,2362448.12665116,0.0,1.0
2017-12-08,40.08,40.18,39.74,39.96,1835136,28.6521373300803,28.7236246986683,28.409080276881,28.5663524877747,2567077.2840664,0.0,1.0
2017-12-11,40.63,40.63,39.97,39.98,1634701,29.0453178573145,29.0453178573145,28.5735012246335,28.5806499614923,2286699.08025379,0.0,1.0
2017-12-12,40.23,40.74,40.12,40.55,1162572,28.7593683829624,29.1239539627613,28.6807322775155,28.988127962444,1626262.12569076,0.0,1.0
2017-12-13,39.37,40.41,39.29,40.41,2013060,28.1445770131053,28.8880456464208,28.0873871182349,28.8880456464208,2815966.00876595,0.0,1.0
2017-12-14,39.54,39.78,38.81,39.13,1917107,28.4591214348927,28.6318626879117,27.9337001236263,28.1640217943184,2663554.14215498,0.27,1.0
2017-12-15,39.52,39.86,39.38,39.54,1586580,28.4447263304744,28.6894431055848,28.3439605995466,28.4591214348927,2204332.74243965,0.0,1.0
2017-12-18,39.67,39.82,39.34,39.69,1771589,28.5526896136113,28.6606528967482,28.3151703907101,28.5670847180296,2461377.074491,0.0,1.0
2017-12-19,39.18,39.81,39.1,39.7,1284718,28.200009555364,28.6534553445391,28.142429137691,28.5742822702387,1784937.38242105,0.0,1.0
2017-12-20,39.12,39.29,38.89,39.12,1584771,28.1568242421093,28.2791826296645,27.9912805412993,28.1568242421093,2201819.38797213,0.0,1.0
2017-12-21,38.75,39.19,38.71,39.15,2033202,27.8905148103715,28.2072071075732,27.861724601535,28.1784168987367,2824852.03430888,0.0,1.0
2017-12-22,39.07,39.08,38.54,38.8,1556628,28.1208364810636,28.1280340332728,27.7393662139798,27.9265025714172,2162718.59483818,0.0,1.0
2017-12-26,39.29,39.47,38.93,38.96,1367287,28.2791826296645,28.4087385694288,28.0200707501358,28.0416634067632,1899655.54993261,0.0,1.0
2017-12-27,39.45,39.79,39.21,39.3,732774,28.3943434650105,28.6390602401209,28.2216022119914,28.2863801818736,1018087.78694328,0.0,1.0
2017-12-28,39.3,39.6,38.88,39.44,1148186,28.2863801818736,28.5023067481474,27.9840829890902,28.3871459128014,1595245.11478199,0.0,1.0
2017-12-29,39.24,39.62,39.16,39.42,725147,28.2431948686188,28.5167018525657,28.1856144509458,28.3727508083831,1007491.12883176,0.0,1.0
2018-01-02,38.47,39.49,38.39,39.31,1197613,27.6889833485159,28.423133673847,27.6314029308429,28.2935777340827,1663917.07236407,0.0,1.0
2018-01-03,39.84,39.89,38.61,38.64,2105959,28.6750480011665,28.7110357622121,27.7897490794437,27.8113417360711,2925937.78941841,0.0,1.0
2018-01-04,40.26,40.66,39.75,40.0,1589080,28.9773451939499,29.265247282315,28.6102700312844,28.7902088365126,2207806.14551803,0.0,1.0
2018-01-05,40.81,40.96,40.3,40.4,1213678,29.3732105654519,29.4811738485889,29.0061354027864,29.0781109248777,1686237.16054575,0.0,1.0
2018-01-08,40.97,41.11,40.56,40.69,1160950,29.488371400798,29.5891371317258,29.1932717602237,29.2868399389424,1612978.92153898,0.0,1.0
2018-01-09,40.83,41.54,40.8,41.18,1376426,29.3876056698702,29.8986318767183,29.3660130132428,29.6395199971897,1912352.92222594,0.0,1.0
2018-01-10,40.84,41.08,40.48,40.86,811897,29.3948032220793,29.5675444750984,29.1356913425507,29.4091983264976,1128018.21565161,0.0,1.0
2018-01-11,40.84,41.13,40.79,40.99,959612,29.3948032220793,29.603532236144,29.3588154610337,29.5027665052162,1333247.70994088,0.0,1.0
2018-01-12,40.76,40.92,40.59,40.92,1102145,29.3372228044063,29.4523836397523,29.2148644168511,29.4523836397523,1531277.53432928,0.0,1.0
2018-01-16,40.93,41.08,40.63,40.88,1310966,29.4595811919615,29.5675444750984,29.2436546256876,29.4235934309158,1821405.33602159,0.0,1.0
2018-01-17,41.85,41.97,41.08,41.17,1444860,30.1217559952013,30.2081266217108,29.5675444750984,29.6323224449805,2007432.46873234,0.0,1.0
2018-01-18,41.35,41.95,41.29,41.86,1030896,29.7618783847449,30.1937315172925,29.7186930714901,30.1289535474104,1432286.93595663,0.0,1.0
2018-01-19,41.5,41.74,41.25,41.52,1278254,29.8698416678818,30.0425829209009,29.6899028626536,29.8842367723,1775956.55142158,0.0,1.0
2018-01-22,41.6,41.84,41.16,41.69,1516217,29.9418171899731,30.1145584429921,29.6251248927714,30.0065951598552,2106573.11811797,0.0,1.0
2018-01-23,41.66,41.99,41.46,41.85,1149897,29.9850025032278,30.2225217261291,29.8410514590453,30.1217559952013,1597622.31184884,0.0,1.0
2018-01-24,41.05,41.8,41.01,41.74,1102694,29.545951818471,30.0857682341556,29.5171616096345,30.0425829209009,1532040.29364529,0.0,1.0
2018-01-25,41.49,41.67,41.09,41.3,1142946,29.8626441156726,29.992200055437,29.5747420273075,29.7258906236992,1587964.86192971,0.0,1.0
2018-01-26,41.2,41.6,41.19,41.6,1114969,29.6539151016079,29.9418171899731,29.6467175493988,29.9418171899731,1549094.70276015,0.0,1.0
2018-01-29,40.06,41.04,39.91,41.04,1621109,28.8333941497673,29.5387542662619,28.7254308666304,29.5387542662619,2252305.99639703,0.0,1.0
2018-01-30,40.07,40.29,39.45,39.72,1996266,28.8405917019765,28.9989378505773,28.3943434650105,28.588677374657,2773534.58786763,0.0,1.0
2018-01-31,38.98,39.8,38.03,39.58,2577383,28.0560585111815,28.64625779233,27.3722910513143,28.4879116437292,3580916.01854765,0.0,1.0
2018-02-01,37.8,39.24,37.64,38.55,2352176,27.2067473505044,28.2431948686188,27.0915865151583,27.746563766189,3268022.14371839,0.0,1.0
2018-02-02,37.92,38.47,37.09,37.45,2131547,27.2931179770139,27.6889833485159,26.6957211436563,26.9548330231849,2961488.76460627,0.0,1.0
2018-02-05,37.28,38.33,37.28,37.66,2117169,26.8324746356297,27.5882176175882,26.8324746356297,27.1059816195766,2941512.52882188,0.0,1.0
2018-02-06,38.06,38.11,36.57,36.88,2561162,27.3938837079417,27.4298714689873,26.3214484287816,26.5445725472646,3558379.19001388,0.0,1.0
2018-02-07,37.15,38.07,37.11,37.91,1271351,26.738906456911,27.4010812601508,26.7101162480745,27.2859204248048,1766365.79084156,0.0,1.0
2018-02-08,36.7,37.58,36.7,37.12,2876261,26.4150166075003,27.0484012019035,26.4150166075003,26.7173138002836,3996165.5246519,0.0,1.0
2018-02-09,37.28,37.45,36.75,36.91,2170791,26.8324746356297,26.9548330231849,26.4510043685459,26.566165203892,3016012.85676947,0.0,1.0
2018-02-12,37.88,38.2,37.42,37.42,1574904,27.2643277681774,27.4946494388695,26.9332403665575,26.9332403665575,2188110.56070238,0.0,1.0
2018-02-13,38.47,38.56,37.64,37.72,1112181,27.6889833485159,27.7537613183981,27.0915865151583,27.1491669328313,1545221.16364714,0.0,1.0
2018-02-14,38.28,38.76,38.11,38.24,2093877,27.5522298565425,27.8977123625807,27.4298714689873,27.523439647706,2909151.52702121,0.0,1.0
2018-02-15,39.65,39.73,38.39,38.39,2291134,28.5382945091931,28.5958749268661,27.6314029308429,27.6314029308429,3183212.75543416,0.0,1.0
2018-02-16,39.08,39.78,39.08,39.51,1095315,28.1280340332728,28.6318626879117,28.1280340332728,28.4375287782653,1521788.19711914,0.0,1.0
2018-02-20,38.38,39.14,37.95,39.0,1256124,27.6242053786338,28.1712193465275,27.3147106336413,28.0704536155997,1745209.98737175,0.0,1.0
2018-02-21,39.12,39.82,38.32,38.37,1366243,28.1568242421093,28.6606528967482,27.581020065379,27.6170078264247,1898205.05680708,0.0,1.0
2018-02-22,39.04,39.52,38.9,39.12,1209054,28.0992438244363,28.4447263304744,27.9984780935085,28.1568242421093,1679812.75421197,0.0,1.0
2018-02-23,39.72,39.85,39.11,39.13,1355856,28.588677374657,28.6822455533756,28.1496266899001,28.1640217943184,1883773.76169702,0.0,1.0
2018-02-26,40.31,40.67,39.55,39.72,2796859,29.0133329549955,29.2724448345241,28.4663189871018,28.588677374657,3885847.46416003,0.0,1.0
2018-02-27,40.23,40.57,39.83,40.25,1982147,28.9557525373225,29.2004693124329,28.6678504489574,28.9701476417408,2753918.19664217,0.0,1.0
2018-02-28,39.93,40.61,39.93,40.31,1644471,28.7398259710487,29.2292595212694,28.7398259710487,29.0133329549955,2284764.25348389,0.0,1.0
2018-03-01,38.41,40.15,38.24,39.98,1313409,27.6457980352612,28.8981721196495,27.523439647706,28.7758137320943,1824799.54550979,0.0,1.0
2018-03-02,38.26,38.4,37.91,38.2,1162407,27.5378347521243,27.6386004830521,27.2859204248048,27.4946494388695,1615003.22085306,0.0,1.0
2018-03-05,38.48,38.69,37.86,38.13,1325281,27.6961809007251,27.8473294971168,27.2499326637591,27.4442665734056,1841294.04204841,0.0,1.0
2018-03-06,37.7,38.76,37.46,38.65,1718991,27.1347718284131,27.8977123625807,26.962030575394,27.8185392882803,2388299.4524443,0.0,1.0
2018-03-07,38.03,38.12,37.31,37.33,1383661,27.3722910513143,27.4370690211965,26.8540672922571,26.8684623966753,1922404.95073478,0.0,1.0
2018-03-08,38.32,38.32,37.58,38.13,1356520,27.581020065379,27.581020065379,27.0484012019035,27.4442665734056,1884696.29755464,0.0,1.0
2018-03-09,38.62,38.87,38.15,38.5,1033585,27.7969466316529,27.9768854368811,27.4586616778238,27.7105760051433,1436022.92830773,0.0,1.0
2018-03-12,38.43,38.9,38.43,38.63,1208670,27.6601931396794,27.9984780935085,27.6601931396794,27.804144183862,1679279.23949913,0.0,1.0
2018-03-13,38.92,39.18,38.58,38.63,1872903,28.0128731979267,28.200009555364,27.7681564228164,27.804144183862,2602138.81828427,0.0,1.0
2018-03-14,38.56,39.44,38.55,39.14,1950046,27.7537613183981,28.3871459128014,27.746563766189,28.1712193465275,2709318.31175451,0.0,1.0
2018-03-15,38.52,38.66,37.96,38.32,1132015,27.9408976758354,28.0424481865991,27.5346956327807,27.7958255176016,1560623.36671852,0.3,1.0
2018-03-16,39.22,39.33,38.54,38.59,2010320,28.4486502296538,28.5284399166824,27.9554048916588,27.9916729312173,2771475.96682162,0.0,1.0
2018-03-19,40.35,42.52,40.15,40.73,6048425,29.268307923675,30.842340840512,29.1232357654411,29.5439450243192,8338505.573552,0.0,1.0
2018-03-20,40.89,41.63,39.73,40.56,3241973,29.6600027509063,30.1967697363715,28.8185842331501,29.4206336898205,4469462.69976153,0.0,1.0
2018-03-21,41.11,41.25,40.69,40.89,1550779,29.8195821249635,29.9211326357272,29.5149305926725,29.6600027509063,2137941.58559417,0.0,1.0
2018-03-22,40.72,41.1,40.62,40.89,1331736,29.5366914164075,29.8123285170518,29.4641553372906,29.6600027509063,1835963.58696683,0.0,1.0
2018-03-23,39.87,41.01,39.87,40.71,1600353,28.9201347439138,29.7470460458466,28.9201347439138,29.5294378084959,2206285.50575574,0.0,1.0
2018-03-26,40.79,40.97,40.24,40.33,1458127,29.5874666717894,29.7180316141998,29.1885182366464,29.2538007078516,2010209.28860764,0.0,1.0
2018-03-27,40.66,41.18,40.47,40.72,1000451,29.4931697689374,29.8703573803454,29.3553512186153,29.5366914164075,1379246.04166633,0.0,1.0
2018-03-28,39.81,40.96,39.69,40.63,1690641,28.8766130964436,29.7107780062881,28.7895698015033,29.4714089452023,2330758.73493935,0.0,1.0
2018-03-29,40.02,40.28,39.87,40.13,1274152,29.0289388625892,29.2175326682931,28.9201347439138,29.1087285496178,1756576.88630551,0.0,1.0
2018-04-02,39.16,40.04,38.56,40.0,1174063,28.4051285821837,29.0434460784125,27.9699121074822,29.0144316467658,1618591.7605329,0.0,1.0
2018-04-03,39.13,39.6,38.89,39.2,1097449,28.3833677584486,28.7242873302981,28.209281168568,28.4341430138305,1512969.83978293,0.0,1.0
2018-04-04,39.56,39.7,38.59,38.75,1638606,28.6952728986513,28.796823409415,27.9916729312173,28.1077306578043,2259022.02041949,0.0,1.0
2018-04-05,38.96,39.79,38.93,39.79,1311353,28.2600564239499,28.8621058806202,28.2382956002148,28.8621058806202,1807863.08822448,0.0,1.0
2018-04-06,38.52,39.27,38.35,38.9,2674676,27.9408976758354,28.4849182692123,27.8175863413367,28.2165347764797,3687373.28039048,0.0,1.0
2018-04-09,38.15,38.73,37.9,38.73,1523133,27.6725141831028,28.0932234419809,27.4911739853106,28.0932234419809,2099828.13869082,0.0,1.0
2018-04-10,38.22,38.75,38.02,38.56,1176946,27.7232894384847,28.1077306578043,27.5782172802509,27.9699121074822,1622566.33433823,0.0,1.0
2018-04-11,38.2,38.57,37.84,37.87,1404374,27.7087822226613,27.9771657153939,27.4476523378404,27.4694131615755,1936104.09757111,0.0,1.0
2018-04-12,38.53,38.81,38.24,38.5,878785,27.9481512837471,28.1512523052745,27.7377966543081,27.926390460012,1211514.33975852,0.0,1.0
2018-04-13,38.18,38.84,37.9,38.79,674128,27.6942750068379,28.1730131290096,27.4911739853106,28.1367450894511,929369.230053687,0.0,1.0
2018-04-16,38.6,38.7,38.11,38.35,701240,27.998926539129,28.0714626182459,27.6434997514561,27.8175863413367,966746.491590389,0.0,1.0
2018-04-17,39.14,39.47,38.6,38.71,890498,28.3906213663603,28.6299904274461,27.998926539129,28.0787162261576,1227662.16597493,0.0,1.0
2018-04-18,38.56,39.26,38.51,39.21,800869,27.9699121074822,28.4776646613006,27.9336440679237,28.4413966217421,1104097.45019324,0.0,1.0
2018-04-19,37.84,38.62,37.69,38.51,1049733,27.4476523378404,28.0134337549523,27.338848219165,27.9336440679237,1447187.40353753,0.0,1.0
2018-04-20,38.05,38.27,37.76,38.12,1138145,27.5999781039859,27.7595574780431,27.3896234745469,27.6507533593678,1569074.33356789,0.0,1.0
2018-04-23,37.78,38.37,37.7,38.12,606258,27.4041306903703,27.8320935571601,27.3461018270767,27.6507533593678,835802.000026533,0.0,1.0
2018-04-24,37.59,37.98,37.4,37.62,723431,27.2663121400481,27.5492028486041,27.128493589726,27.2880729637832,997339.543034808,0.0,1.0
2018-04-25,37.23,37.67,37.15,37.62,747741,27.0051822552272,27.3243410033417,26.9471533919337,27.2880729637832,1030853.89933303,0.0,1.0
2018-04-26,37.23,37.45,36.46,37.3,1141443,27.0051822552272,27.1647616292844,26.446654446027,27.0559575106091,1573621.0364503,0.0,1.0
2018-04-27,36.96,37.54,36.87,37.2,1041617,26.8093348416116,27.2300441004897,26.7440523704063,26.9834214314922,1435998.48886388,0.0,1.0
2018-04-30,36.83,37.32,36.69,37.0,1401574,26.7150379387596,27.0704647264325,26.6134874279959,26.8383492732583,1932243.94958118,0.0,1.0
2018-05-01,37.21,37.27,36.65,36.81,991812,26.9906750394039,27.034196686874,26.5844729963491,26.7005307229362,1367336.10649314,0.0,1.0
2018-05-02,37.15,37.39,36.89,37.23,1212353,26.9471533919337,27.1212399818143,26.7585595862297,27.0051822552272,1671379.28429508,0.0,1.0
2018-05-03,38.02,38.33,37.0,37.0,1874192,27.5782172802509,27.8030791255133,26.8383492732583,26.8383492732583,2583806.60054585,0.0,1.0
2018-05-04,37.96,38.0,37.35,37.85,1204690,27.5346956327807,27.5637100644275,27.0922255501675,27.4549059457521,1660814.88642124,0.0,1.0
2018-05-07,37.71,37.95,37.5,37.9,1282605,27.3533554349884,27.527442024869,27.2010296688429,27.4911739853106,1768230.39736224,0.0,1.0
2018-05-08,37.64,37.78,37.31,37.7,765453,27.3025801796066,27.4041306903703,27.0632111185208,27.3461018270767,1055272.09261785,0.0,1.0
2018-05-09,37.67,37.94,37.48,37.65,1152410,27.3243410033417,27.5201884169573,27.1865224530195,27.3098337875183,1588740.40895226,0.0,1.0
2018-05-10,37.98,37.98,37.49,37.88,900574,27.5492028486041,27.5492028486041,27.1937760609312,27.4766667694872,1241553.18424152,0.0,1.0
2018-05-11,38.27,38.58,37.47,37.47,1295322,27.7595574780431,27.9844193233056,27.1792688451078,27.1792688451078,1785762.36235789,0.0,1.0
2018-05-14,38.21,38.46,37.92,38.4,1001747,27.716035830573,27.8973760283653,27.5056812011339,27.8538543808951,1381032.73873595,0.0,1.0
2018-05-15,38.23,38.48,37.97,38.17,1620045,27.7305430463964,27.9118832441887,27.5419492406924,27.6870213989262,2233433.37511915,0.0,1.0
2018-05-16,37.93,38.62,37.86,38.42,1156505,27.5129348090456,28.0134337549523,27.4621595536638,27.8683615967185,1594385.87538752,0.0,1.0
2018-05-17,38.15,38.31,37.83,37.91,1098319,27.6725141831028,27.7885719096899,27.4403987299287,27.4984275932222,1514169.24290837,0.0,1.0
2018-05-18,38.39,38.52,38.25,38.32,677736,27.8466007729834,27.9408976758354,27.7450502622198,27.7958255176016,934343.306463559,0.0,1.0
2018-05-21,39.0,39.02,38.11,38.48,1026114,28.2890708555966,28.30357807142,27.6434997514561,27.9118832441887,1414625.67661825,0.0,1.0
2018-05-22,38.31,38.99,38.28,38.99,782435,27.7885719096899,28.2818172476849,27.7668110859548,28.2818172476849,1078683.89017673,0.0,1.0
2018-05-23,38.45,38.84,38.15,38.29,791791,27.8901224204536,28.1730131290096,27.6725141831028,27.7740646938665,1091582.29896019,0.0,1.0
2018-05-24,38.01,38.53,38.01,38.53,1223438,27.5709636723392,27.9481512837471,27.5709636723392,27.9481512837471,1686661.33446233,0.0,1.0
2018-05-25,38.11,38.75,37.98,38.1,593653,27.6434997514561,28.1077306578043,27.5492028486041,27.6362461435444,818424.440950473,0.0,1.0
2018-05-29,37.79,38.19,37.56,38.01,1110749,27.411384298282,27.7015286147496,27.2445513163131,27.5709636723392,1531305.54273506,0.0,1.0
2018-05-30,37.96,38.32,37.9,37.9,1435121,27.5346956327807,27.7958255176016,27.4911739853106,27.4911739853106,1978492.6583733,0.0,1.0
2018-05-31,36.96,37.98,36.93,37.96,2686525,26.8093348416116,27.5492028486041,26.7875740178765,27.5346956327807,3703708.59950926,0.0,1.0
2018-06-01,37.66,37.69,37.16,37.16,867207,27.31708739543,27.338848219165,26.9544069998454,26.9544069998454,1195552.62782019,0.0,1.0
2018-06-04,37.16,37.86,37.08,37.84,532526,26.9544069998454,27.4621595536638,26.8963781365519,27.4476523378404,734153.274457624,0.0,1.0
2018-06-05,36.95,37.42,36.77,37.22,845875,26.8020812336999,27.1430008055494,26.6715162912894,26.9979286473155,1166143.81463411,0.0,1.0
2018-06-06,37.23,37.25,36.82,37.05,835100,27.0051822552272,27.0196894710506,26.7077843308479,26.8746173128168,1151289.13799432,0.0,1.0
2018-06-07,37.41,37.59,37.08,37.35,989482,27.1357471976377,27.2663121400481,26.8963781365519,27.0922255501675,1364123.91191581,0.0,1.0
2018-06-08,37.87,37.94,37.32,37.32,761424,27.4694131615755,27.5201884169573,27.0704647264325,27.0704647264325,1049717.61538521,0.0,1.0
2018-06-11,37.79,38.24,37.73,37.91,2250422,27.411384298282,27.7377966543081,27.3678626508118,27.4984275932222,3102486.41420601,0.0,1.0
2018-06-12,37.91,37.99,37.56,37.87,1003402,27.4984275932222,27.5564564565158,27.2445513163131,27.4694131615755,1383314.36192286,0.0,1.0
2018-06-13,38.15,38.61,37.98,38.06,1976899,27.6725141831028,28.0061801470407,27.5492028486041,27.6072317118976,2725400.96468906,0.0,1.0
2018-06-14,38.21,38.48,38.05,38.06,978121,27.9336440679237,28.1310291477023,27.8166751317587,27.823985690269,1337956.59882832,0.3,1.0
2018-06-15,38.19,38.46,37.92,38.11,1779537,27.9190229509031,28.1164080306817,27.7216378711245,27.8605384828206,2434201.15917064,0.0,1.0
2018-06-18,37.97,38.27,37.77,38.1,1283538,27.7581906636761,27.9775074189856,27.6119794934698,27.8532279243102,1755731.7928425,0.0,1.0
2018-06-19,37.64,38.1,37.48,37.82,999023,27.5169422328356,27.8532279243102,27.3999732966705,27.6485322860214,1366548.12158338,0.0,1.0
2018-06-20,37.36,37.82,37.19,37.74,768582,27.3122465945467,27.6485322860214,27.1879670998713,27.5900478179388,1051331.4391989,0.0,1.0
2018-06-21,36.99,37.56,36.99,37.37,1096325,27.041755929665,27.4584577647531,27.041755929665,27.3195571530571,1499646.02355992,0.0,1.0
2018-06-22,36.77,37.13,36.46,37.09,2142707,26.880923642438,27.1441037488094,26.6542963286182,27.1148615147682,2930975.78929971,0.0,1.0
2018-06-25,36.57,36.88,36.32,36.7,1506167,26.7347124722316,26.9613397860515,26.5519485094737,26.8297497328658,2060262.56116314,0.0,1.0
2018-06-26,36.97,37.23,36.54,36.67,677412,27.0271348126444,27.2172093339126,26.7127807967007,26.8078180573348,926621.405250971,0.0,1.0
2018-06-27,36.63,37.17,36.6,37.04,1209688,26.7785758232936,27.1733459828507,26.7566441477626,27.0783087222166,1654713.51921022,0.0,1.0
2018-06-28,37.27,37.28,36.35,36.67,1346125,27.2464515679539,27.2537621264642,26.5738801850047,26.8078180573348,1841343.58284687,0.0,1.0
2018-06-29,37.62,38.13,37.25,37.27,1667539,27.502321115815,27.8751595998412,27.2318304509332,27.2464515679539,2281000.82592396,0.0,1.0
2018-07-02,37.36,37.75,36.85,37.4,874602,27.3122465945467,27.5973583764491,26.9394081105205,27.341488828588,1196354.55863686,0.0,1.0
2018-07-03,37.27,37.84,37.22,37.29,639694,27.2464515679539,27.663153403042,27.2098987754023,27.2610726849745,875027.535990823,0.0,1.0
2018-07-05,37.86,37.89,37.39,37.47,746375,27.6777745200626,27.6997061955936,27.3341782700777,27.3926627381602,1020954.82711289,0.0,1.0
2018-07-06,37.88,38.17,37.72,37.88,561624,27.6923956370833,27.9044018338825,27.5754267009182,27.6923956370833,768236.789579564,0.0,1.0
2018-07-09,38.29,38.31,37.92,38.0,675145,27.9921285360063,28.0067496530269,27.7216378711245,27.7801223392071,923520.410987948,0.0,1.0
2018-07-10,38.34,38.65,38.32,38.39,600324,28.0286813285579,28.2553086423777,28.0140602115372,28.0652341211095,821173.921462691,0.0,1.0
2018-07-11,38.3,38.59,38.19,38.24,683159,27.9994390945166,28.2114452913158,27.9190229509031,27.9555757434547,934482.637729844,0.0,1.0
2018-07-12,37.42,38.5,37.37,38.43,812835,27.3561099456086,28.145650264723,27.3195571530571,28.0944763551507,1111864.43395921,0.0,1.0
2018-07-13,37.08,37.67,36.9,37.43,1229482,27.1075509562578,27.5388739083666,26.9759609030721,27.363420504119,1681789.42588968,0.0,1.0
2018-07-16,37.23,37.45,36.97,37.06,983611,27.2172093339126,27.3780416211396,27.0271348126444,27.0929298392372,1345466.28497918,0.0,1.0
2018-07-17,37.53,37.91,37.42,37.43,1031486,27.4365260892221,27.7143273126142,27.3561099456086,27.363420504119,1410953.7575607,0.0,1.0
2018-07-18,39.4,39.83,37.46,37.7,2540385,28.8036005306515,29.1179545465952,27.3853521796499,27.5608055838975,3474953.37930018,0.0,1.0
2018-07-19,39.83,40.24,39.15,39.41,2020078,29.1179545465952,29.4176874455182,28.6208365678936,28.8109110891619,2763233.47545744,0.0,1.0
2018-07-20,40.14,40.59,39.73,39.83,1324164,29.344581860415,29.6735569933793,29.044848961492,29.1179545465952,1811303.47035888,0.0,1.0
2018-07-23,39.2,40.34,39.19,40.14,1263657,28.6573893604452,29.4907930306214,28.6500788019349,29.344581860415,1728536.88020766,0.0,1.0
2018-07-24,40.09,40.09,39.12,39.25,1654336,29.3080290678635,29.3080290678635,28.5989048923626,28.6939421529968,2262940.64627918,0.0,1.0
2018-07-25,40.74,40.86,39.84,40.17,1362294,29.7832153710341,29.8709420731579,29.1252651051055,29.366513535946,1863460.90805148,0.0,1.0
2018-07-26,40.61,41.41,40.49,40.83,1261656,29.6881781104,30.2730227912254,29.6004514082762,29.849010397627,1725799.74323354,0.0,1.0
2018-07-27,40.47,41.37,40.42,40.7,1732586,29.5858302912555,30.2437805571841,29.5492774987039,29.7539731369928,2369977.6119085,0.0,1.0
2018-07-30,40.08,40.78,40.05,40.64,1098360,29.3007185093531,29.8124576050754,29.2787868338222,29.7101097859309,1502429.66860856,0.0,1.0
2018-07-31,40.5,40.54,39.96,40.26,1198829,29.6077619667865,29.6370042008278,29.2129918072293,29.4323085625389,1639859.66093842,0.0,1.0
2018-08-01,40.49,40.76,40.15,40.5,1327942,29.6004514082762,29.7978364880547,29.3518924189254,29.6077619667865,1816471.33816907,0.0,1.0
2018-08-02,40.77,40.98,40.24,40.26,1119939,29.8051470465651,29.9586687752817,29.4176874455182,29.4323085625389,1531947.24920044,0.0,1.0
2018-08-03,40.19,41.06,40.05,40.66,1049287,29.3811346529666,30.0171532433643,29.2787868338222,29.7247309029516,1435303.47034239,0.0,1.0
2018-08-06,40.55,40.62,40.13,40.25,742664,29.6443147593381,29.6954886689103,29.3372713019047,29.4249980040285,1015878.60756719,0.0,1.0
2018-08-07,40.44,41.08,40.38,40.63,856560,29.5638986157246,30.0317743603849,29.5200352646627,29.7027992274206,1171675.18567987,0.0,1.0
2018-08-08,40.03,40.63,39.81,40.63,1087937,29.2641657168016,29.7027992274206,29.1033334295746,29.7027992274206,1488172.20799827,0.0,1.0
2018-08-09,39.87,40.46,39.85,40.04,1337920,29.1471967806365,29.5785197327452,29.1325756636158,29.2714762753119,1830120.09015692,0.0,1.0
2018-08-10,40.0,40.16,39.38,39.76,928065,29.2422340412706,29.3592029774357,28.7889794136309,29.066780637023,1269485.77005463,0.0,1.0
2018-08-13,39.82,40.04,39.67,39.96,668165,29.1106439880849,29.2714762753119,29.0009856104301,29.2129918072293,913972.576865358,0.0,1.0
2018-08-14,39.72,39.97,39.21,39.84,1015966,29.0375384029817,29.2203023657396,28.6646999189555,29.1252651051055,1389724.18942565,0.0,1.0
2018-08-15,39.24,39.64,39.04,39.64,974381,28.6866315944865,28.9790539348992,28.5404204242801,28.9790539348992,1332840.71063082,0.0,1.0
2018-08-16,39.48,39.94,39.26,39.35,1396935,28.8620849987341,29.1983706902087,28.7012527115071,28.7670477381,1910845.79656733,0.0,1.0
2018-08-17,39.94,40.1,39.32,39.38,757735,29.1983706902087,29.3153396263738,28.745116062569,28.7889794136309,1036493.99554163,0.0,1.0
2018-08-20,40.62,40.85,39.98,40.03,1221601,29.6954886689103,29.8636315146476,29.22761292425,29.2641657168016,1671009.12779223,0.0,1.0
2018-08-21,40.74,40.89,40.44,40.71,971310,29.7832153710341,29.8928737486889,29.5638986157246,29.7612836955032,1328639.93719379,0.0,1.0
2018-08-22,40.49,40.94,40.22,40.78,1629017,29.6004514082762,29.9294265412405,29.4030663284976,29.8124576050754,2228307.1774898,0.0,1.0
2018-08-23,40.35,40.61,40.24,40.44,884175,29.4981035891317,29.6881781104,29.4176874455182,29.5638986157246,1209449.31738407,0.0,1.0
2018-08-24,40.63,40.73,40.2,40.48,791329,29.7027992274206,29.7759048125238,29.388445211477,29.5931408497658,1082446.70893909,0.0,1.0
2018-08-27,40.56,40.96,40.41,40.84,741764,29.6516253178484,29.9440476582611,29.5419669401936,29.8563209561373,1014647.51147689,0.0,1.0
2018-08-28,39.95,40.64,39.83,40.64,713361,29.205681248719,29.7101097859309,29.1179545465952,29.7101097859309,975795.4867514,0.0,1.0
2018-08-29,40.37,40.43,40.06,40.14,844694,29.5127247061524,29.5565880572143,29.2860973923325,29.344581860415,1155443.86767147,0.0,1.0
2018-08-30,40.0,40.61,39.75,40.37,825699,29.2422340412706,29.6881781104,29.0594700785127,29.5127247061524,1129460.9007433,0.0,1.0
2018-08-31,40.1,40.16,39.77,39.95,1067502,29.3153396263738,29.3592029774357,29.0740911955333,29.205681248719,1460219.48732562,0.0,1.0
2018-09-04,40.48,40.48,40.02,40.1,669836,29.5931408497658,29.5931408497658,29.2568551582912,29.3153396263738,916258.311939693,0.0,1.0
2018-09-05,40.36,40.78,40.26,40.48,690691,29.505414147642,29.8124576050754,29.4323085625389,29.5931408497658,944785.544121156,0.0,1.0
2018-09-06,40.27,40.68,40.24,40.45,685445,29.4396191210492,29.7393520199722,29.4176874455182,29.5712091742349,937609.621799219,0.0,1.0
2018-09-07,40.03,40.32,39.93,40.19,521123,29.2641657168016,29.4761719136008,29.1910601316984,29.3811346529666,712836.097631282,0.0,1.0
2018-09-10,40.06,40.39,39.96,40.12,504821,29.2860973923325,29.527345823173,29.2129918072293,29.3299607433944,690536.84378222,0.0,1.0
2018-09-11,40.42,40.42,39.76,39.84,932737,29.5492774987039,29.5492774987039,29.066780637023,29.1252651051055,1275876.52664786,0.0,1.0
2018-09-12,39.91,40.42,39.89,40.31,774489,29.1764390146777,29.5492774987039,29.1618178976571,29.4688613550904,1059411.53320494,0.0,1.0
2018-09-13,40.3,40.33,39.65,39.77,776919,29.6808675518897,29.7029624905139,29.2021438816979,29.2905236361948,1054882.76733362,0.3,1.0
2018-09-14,40.47,40.62,39.95,40.25,569164,29.8060722040937,29.9165468972148,29.4230932679402,29.6440426541826,772797.801812894,0.0,1.0
2018-09-17,40.19,40.69,40.01,40.54,496863,29.5998527769341,29.9681017540047,29.4672831451887,29.8576270608835,674629.16523561,0.0,1.0
2018-09-18,40.04,40.7,39.87,40.22,882365,29.489378083813,29.9754667335461,29.3641734316089,29.6219477155584,1198054.92335537,0.0,1.0
2018-09-19,39.53,40.2,39.43,40.03,1273890,29.1137641272009,29.6072177564755,29.0401143317868,29.4820131042715,1729658.57248777,0.0,1.0
2018-09-20,39.32,39.74,39.08,39.65,1083527,28.9590995568313,29.2684286975706,28.7823400478374,29.2021438816979,1471188.06496005,0.0,1.0
2018-09-21,39.64,39.67,39.19,39.38,2419203,29.1947789021565,29.2168738407807,28.8633548227929,29.0032894340798,3284738.24862282,0.0,1.0
2018-09-24,39.51,39.76,39.16,39.55,785100,29.0990341681181,29.2831586566534,28.8412598841687,29.1284940862838,1065990.74116301,0.0,1.0
2018-09-25,39.38,39.87,39.32,39.52,637805,29.0032894340798,29.3641734316089,28.9590995568313,29.1063991476595,865996.974484108,0.0,1.0
2018-09-26,39.24,39.55,39.04,39.51,858311,28.9001797205,29.1284940862838,28.7528801296718,29.0990341681181,1165394.9548317,0.0,1.0
2018-09-27,39.1,39.58,39.06,39.26,921105,28.7970700069202,29.150589024908,28.7676100887546,28.9149096795828,1250655.20524641,0.0,1.0
2018-09-28,39.35,39.66,39.01,39.06,1506951,28.9811944954555,29.2095088612393,28.7307851910475,28.7676100887546,2046103.44336561,0.0,1.0
2018-10-01,38.65,39.58,38.61,39.47,1004407,28.4656459275567,29.150589024908,28.4361860093911,29.0695742499525,1363760.7468594,0.0,1.0
2018-10-02,39.07,39.09,38.55,38.64,930681,28.774975068296,28.7897050273788,28.3919961321426,28.4582809480153,1263657.2780236,0.0,1.0
2018-10-03,39.25,39.42,39.03,39.23,1767364,28.9075447000414,29.0327493522454,28.7455151501304,28.8928147409586,2399686.23139068,0.0,1.0
2018-10-04,38.82,39.22,38.59,39.16,702514,28.5908505797607,28.8854497614172,28.4214560503082,28.8412598841687,953857.367898855,0.0,1.0
2018-10-05,38.74,39.13,38.67,38.76,1147764,28.5319307434294,28.8191649455445,28.4803758866395,28.5466607025122,1558407.58761969,0.0,1.0
2018-10-08,38.49,38.74,38.31,38.66,716518,28.3478062548941,28.5319307434294,28.2152366231487,28.4730109070981,972871.677336184,0.0,1.0
2018-10-09,38.9,38.99,38.32,38.36,1108984,28.649770416092,28.7160552319647,28.2226016026901,28.2520615208558,1505752.99464771,0.0,1.0
2018-10-10,37.99,38.9,37.99,38.77,1277771,27.9795572778235,28.649770416092,27.9795572778235,28.5540256820537,1734928.10511604,0.0,1.0
2018-10-11,35.01,37.94,34.97,37.77,2929826,25.7847933744828,27.9427323801165,25.7553334563172,27.8175277279125,3978050.42570202,0.0,1.0
2018-10-12,35.05,35.45,34.59,35.31,1682606,25.8142532926484,26.1088524743049,25.4754642337435,26.0057427607252,2284603.76643145,0.0,1.0
2018-10-15,35.0,35.67,34.96,35.0,1526681,25.7774283949414,26.270882024216,25.7479684767757,25.7774283949414,2072892.38403959,0.0,1.0
2018-10-16,35.56,35.57,34.89,35.1,1743968,26.1898672492605,26.1972322288019,25.6964136199859,25.8510781903555,2367919.68014848,0.0,1.0
2018-10-17,35.64,36.09,35.54,35.61,830268,26.2487870855917,26.5802111649553,26.1751372901776,26.2266921469675,1127318.81376122,0.0,1.0
2018-10-18,34.98,35.7,34.89,35.42,1044389,25.7626984358586,26.2929769628402,25.6964136199859,26.0867575356807,1418047.38781365,0.0,1.0
2018-10-19,34.89,35.18,34.7,35.1,1459554,25.6964136199859,25.9099980266868,25.556479008699,25.8510781903555,1981748.88578198,0.0,1.0
2018-10-22,34.44,35.03,34.32,35.01,1525336,25.3649895406223,25.7995233335656,25.2766097861254,25.7847933744828,2071066.17394297,0.0,1.0
2018-10-23,34.17,34.39,33.39,34.05,3356141,25.1661350930042,25.3281646429153,24.5916666887741,25.0777553385073,4556891.13748257,0.0,1.0
2018-10-24,32.94,34.21,32.94,34.04,1848377,24.2602426094106,25.1955950111699,24.2602426094106,25.0703903589659,2509683.82139684,0.0,1.0
2018-10-25,32.12,33.91,32.03,33.41,1861802,23.6563142870148,24.9746456249275,23.5900294711421,24.6063966478569,2527911.97793755,0.0,1.0
2018-10-26,32.32,32.5,31.14,31.65,1709275,23.803613877843,23.9361835095884,22.9345462919564,23.3101602485684,2320814.32187162,0.0,1.0
2018-10-29,32.26,32.91,31.92,32.35,2159396,23.7594240005945,24.2381476707863,23.5090146961866,23.8257088164673,2931978.27347401,0.0,1.0
2018-10-30,32.88,32.92,32.05,32.23,1070162,24.2160527321621,24.2455126503277,23.6047594302249,23.7373290619703,1453041.37504074,0.0,1.0
2018-10-31,33.45,33.64,33.25,33.31,1690093,24.6358565660226,24.7757911773094,24.4885569751943,24.5327468524428,2294769.44300651,0.0,1.0
2018-11-01,33.73,34.07,33.2,33.42,978784,24.8420759931821,25.0924852975901,24.4517320774873,24.6137616273983,1328970.42618583,0.0,1.0
2018-11-02,32.9,34.13,32.6,33.97,1564966,24.2307826912449,25.1366751748386,24.0098333050026,25.018835502176,2124874.87738493,0.0,1.0
2018-11-05,32.96,33.24,32.5,32.92,1600219,24.2749725684934,24.4811919956529,23.9361835095884,24.2455126503277,2172740.59079497,0.0,1.0
2018-11-06,33.29,33.5,32.71,32.9,1400016,24.51801689336,24.6726814637296,24.0908480799581,24.2307826912449,1900909.55735584,0.0,1.0
2018-11-07,33.75,33.78,33.13,33.5,1247524,24.8568059522649,24.8789008908891,24.4001772206974,24.6726814637296,1693859.42348573,0.0,1.0
2018-11-08,33.7,33.94,33.51,33.68,1361137,24.8199810545579,24.9967405635517,24.680046443271,24.805251095475,1848120.54445853,0.0,1.0
2018-11-09,33.66,33.79,33.18,33.62,1268264,24.7905211363922,24.8862658704306,24.4370021184044,24.7610612182266,1722019.71895346,0.0,1.0
2018-11-12,32.94,33.69,32.9,33.58,971214,24.2602426094106,24.8126160750164,24.2307826912449,24.7316013000609,1318692.05411781,0.0,1.0
2018-11-13,32.63,33.25,32.56,32.89,1438919,24.0319282436268,24.4885569751943,23.9803733868369,24.2234177117035,1953731.15690172,0.0,1.0
2018-11-14,32.3,32.96,32.17,32.77,1448321,23.7888839187602,24.2749725684934,23.6931391847218,24.1350379572066,1966496.97647682,0.0,1.0
2018-11-15,32.52,32.73,31.79,32.04,1237550,23.9509134686713,24.1055780390409,23.4132699621482,23.5973944506835,1680316.95545317,0.0,1.0
2018-11-16,32.61,32.84,32.33,32.37,973674,24.017198284544,24.1865928139964,23.8109788573844,23.8404387755501,1322032.18559566,0.0,1.0
2018-11-19,32.32,32.8,31.93,32.69,929493,23.803613877843,24.1571328958308,23.516379675728,24.0761181208753,1262044.23891967,0.0,1.0
2018-11-20,32.3,32.48,31.91,31.91,737766,23.7888839187602,23.9214535505056,23.5016497166451,23.5016497166451,1001721.72353187,0.0,1.0
2018-11-21,32.65,33.01,32.27,32.46,1339617,24.0466582027096,24.3117974662004,23.766788980136,23.9067235914228,1818901.18291246,0.0,1.0
2018-11-23,32.32,32.9,32.32,32.47,430141,23.803613877843,24.2307826912449,23.803613877843,23.9140885709642,584035.566672524,0.0,1.0
2018-11-26,33.22,33.28,32.58,32.58,1230744,24.4664620365701,24.5106519138186,23.9951033459197,23.9951033459197,1671075.92503111,0.0,1.0
2018-11-27,32.31,33.36,32.27,33.13,1073297,23.7962488983016,24.5695717501499,23.766788980136,24.4001772206974,1457298.00600947,0.0,1.0
2018-11-28,33.55,33.59,32.27,32.36,1645808,24.7095063614367,24.7389662796023,23.766788980136,23.8330737960087,2234640.28752007,0.0,1.0
2018-11-29,33.18,33.81,33.14,33.49,1175441,24.4370021184044,24.9009958295134,24.4075422002388,24.6653164841882,1595986.78229957,0.0,1.0
2018-11-30,33.6,33.61,33.02,33.15,2229901,24.7463312591437,24.7536962386851,24.3191624457419,24.4149071797802,3027708.34251706,0.0,1.0
2018-12-03,33.62,33.88,33.17,33.87,981941,24.7610612182266,24.9525506863033,24.429637138863,24.9451857067619,1333256.92824907,0.0,1.0
2018-12-04,32.7,33.65,32.69,33.62,1570829,24.0834831004167,24.7831561568508,24.0761181208753,24.7610612182266,2132835.52407381,0.0,1.0
2018-12-06,33.13,33.45,32.13,32.33,2416893,24.4001772206974,24.6358565660226,23.6636792665562,23.8109788573844,3281601.7836985,0.0,1.0
2018-12-07,32.49,33.17,32.26,33.03,1443588,23.928818530047,24.429637138863,23.7594240005945,24.3265274252833,1960070.61782452,0.0,1.0
2018-12-10,32.23,32.61,31.58,32.52,1146115,23.7373290619703,24.017198284544,23.2586053917785,23.9509134686713,1556168.61330792,0.0,1.0
2018-12-11,31.95,32.81,31.85,32.71,1030667,23.5311096348108,24.1644978753722,23.4574598393967,24.0908480799581,1399415.97149695,0.0,1.0
2018-12-12,32.12,32.52,31.94,32.29,1038741,23.6563142870148,23.9509134686713,23.5237446552694,23.7815189392188,1410378.66318482,0.0,1.0
2018-12-13,32.03,32.43,31.67,31.96,1190922,23.8109788573844,24.1083373195435,23.5433562414413,23.7589411265066,1602001.82816803,0.3,1.0
2018-12-14,31.52,31.88,31.22,31.66,1892905,23.4318468181317,23.6994694340748,23.2088279715124,23.5359222798873,2546293.77116922,0.0,1.0
2018-12-17,31.11,31.6,30.88,31.45,1347425,23.1270543944187,23.4913185105635,22.9560732786772,23.3798090872538,1812526.18838118,0.0,1.0
2018-12-18,31.35,31.56,31.02,31.21,1197916,23.3054694717141,23.4615826643476,23.0601487404329,23.2013940099584,1611410.00165563,0.0,1.0
2018-12-19,30.53,31.65,30.43,31.37,1586436,22.6958846242881,23.5284883183333,22.6215450087483,23.320337394822,2134038.47797888,0.0,1.0
2018-12-20,30.35,30.77,30.06,30.33,1136924,22.5620733163165,22.8742997015835,22.3464884312512,22.5472053932085,1529364.91767563,0.0,1.0
2018-12-21,30.41,31.08,30.22,30.22,2512199,22.6066770856404,23.1047525097567,22.4654318161148,22.4654318161148,3379354.30760526,0.0,1.0
2018-12-24,29.6,30.33,29.6,30.22,348758,22.0045261997683,22.5472053932085,22.0045261997683,22.4654318161148,469141.51689886,0.0,1.0
2018-12-26,31.03,31.03,29.5,29.6,1274536,23.0675827019869,23.0675827019869,21.9301865842286,22.0045261997683,1714477.52419214,0.0,1.0
2018-12-27,31.2,31.24,30.2,30.66,1337584,23.1939600484044,23.2236958946203,22.4505638930069,22.7925261244897,1799288.29371554,0.0,1.0
2018-12-28,31.11,31.47,30.69,31.27,1123268,23.1270543944187,23.3946770103618,22.8148280091517,23.2459977792823,1510995.16972785,0.0,1.0
2018-12-31,31.44,31.49,30.97,31.22,1082650,23.3723751256999,23.4095449334697,23.022978932663,23.2088279715124,1456356.73811224,0.0,1.0
2019-01-02,31.37,31.44,30.75,31.1,1326333,23.320337394822,23.3723751256999,22.8594317784755,23.1196204328647,1784153.69836109,0.0,1.0
2019-01-03,31.46,31.84,30.82,31.27,1075995,23.3872430488078,23.6697335878589,22.9114695093534,23.2459977792823,1447404.57989663,0.0,1.0
2019-01-04,32.28,32.44,31.68,31.72,1158741,23.9968278962338,24.1157712810974,23.5507902029953,23.5805260492112,1558712.66159601,0.0,1.0
2019-01-07,32.29,32.57,31.96,32.27,1563532,24.0042618577878,24.2124127812991,23.7589411265066,23.9893939346799,2103228.52579699,0.0,1.0
2019-01-08,32.69,32.9,32.3,32.39,1283184,24.3016203199468,24.4577335125803,24.0116958193418,24.0786014733276,1726110.62175017,0.0,1.0
2019-01-09,32.93,33.02,32.59,32.79,1538399,24.4800353972423,24.546941051228,24.2272807044071,24.3759599354866,2069420.17231343,0.0,1.0
2019-01-10,34.01,34.01,32.63,32.9,1452134,25.2829032450716,25.2829032450716,24.257016550623,24.4577335125803,1953378.40995879,0.0,1.0
2019-01-11,33.93,34.07,33.47,33.96,1705480,25.2234315526398,25.3275070143955,24.8814693211569,25.2457334373018,2294173.82322604,0.0,1.0
2019-01-14,33.96,34.11,33.63,33.71,1255124,25.2457334373018,25.3572428606114,25.0004127060206,25.0598843984524,1688364.93286509,0.0,1.0
2019-01-15,34.15,34.33,33.91,34.02,1077213,25.3869787068273,25.5207900147989,25.2085636295319,25.2903372066256,1449043.00644909,0.0,1.0
2019-01-16,34.25,34.4,34.05,34.26,1095988,25.4613183223671,25.5728277456767,25.3126390912875,25.468752283921,1474298.71952169,0.0,1.0
2019-01-17,34.12,34.45,34.0,34.19,1173122,25.3646768221654,25.6099975534466,25.2754692835177,25.4167145530432,1578057.66344406,0.0,1.0
2019-01-18,34.43,34.56,34.2,34.23,1070075,25.5951296303386,25.6917711305403,25.4241485145972,25.4464503992591,1439441.12735922,0.0,1.0
2019-01-22,34.14,34.83,33.86,34.36,1568467,25.3795447452733,25.8924880924976,25.171393821762,25.5430918994608,2109866.97820782,0.0,1.0
2019-01-23,34.53,34.6,34.03,34.24,1246050,25.6694692458784,25.7215069767562,25.2977711681796,25.4538843608131,1676158.78956704,0.0,1.0
2019-01-24,34.76,35.18,34.53,34.8,897461,25.8404503616198,26.1526767468868,25.6694692458784,25.8701862078357,1207244.60771529,0.0,1.0
2019-01-25,35.11,35.48,34.91,34.99,1050333,26.100639016009,26.3756955935061,25.9519597849295,26.0114314773613,1412884.62736032,0.0,1.0
2019-01-28,35.16,35.28,34.85,34.94,921249,26.1378088237788,26.2270163624266,25.9073560156056,25.9742616695914,1239243.69706661,0.0,1.0
2019-01-29,35.07,35.3,34.88,35.2,688992,26.0709031697931,26.2418842855345,25.9296579002675,26.1675446699948,926816.738286085,0.0,1.0
2019-01-30,35.66,35.69,35.07,35.2,942189,26.5095069014776,26.5318087861396,26.0709031697931,26.1675446699948,1267411.72006211,0.0,1.0
2019-01-31,36.16,36.23,35.49,35.57,1236545,26.8812049791764,26.9332427100543,26.3831295550601,26.4426012474919,1663372.87464001,0.0,1.0
2019-02-01,36.4,36.53,36.02,36.23,1406382,27.0596200564718,27.1562615566735,26.7771295174208,26.9332427100543,1891833.83555145,0.0,1.0
2019-02-04,35.29,36.19,34.95,36.19,3404365,26.2344503239805,26.9035068638384,25.9816956311454,26.9035068638384,4579476.19890407,0.0,1.0
2019-02-05,34.68,35.22,34.65,35.2,1461610,25.780978669188,26.1824125931027,25.7586767845261,26.1675446699948,1966125.31472982,0.0,1.0
2019-02-06,34.96,35.03,34.47,34.68,1043267,25.9891295926993,26.0411673235772,25.6248654765545,25.780978669188,1403379.60107158,0.0,1.0
2019-02-07,34.78,35.02,34.65,34.89,889651,25.8553182847278,26.0337333620232,25.7586767845261,25.9370918618215,1196738.7691482,0.0,1.0
2019-02-08,35.09,35.19,34.66,34.66,977456,26.085771092901,26.1601107084408,25.7661107460801,25.7661107460801,1314852.1053048,0.0,1.0
2019-02-11,35.42,35.46,35.01,35.17,1037245,26.3310918241822,26.3608276703981,26.0262994004692,26.1452427853328,1395278.94039924,0.0,1.0
2019-02-12,35.99,36.0,35.56,35.72,1444639,26.7548276327588,26.7622615943128,26.4351672859379,26.5541106708015,1943296.30239665,0.0,1.0
2019-02-13,36.43,36.54,36.05,36.17,1722803,27.0819219411338,27.1636955182275,26.7994314020827,26.8886389407304,2317476.33814251,0.0,1.0
2019-02-14,35.52,35.78,34.42,34.94,2743215,26.405431439722,26.5987144401253,25.5876956687846,25.9742616695914,3690111.90074408,0.0,1.0
2019-02-15,34.76,36.08,34.73,35.84,1920654,25.8404503616198,26.8217332867446,25.8181484769579,26.6433182094492,2583621.10976053,0.0,1.0
2019-02-19,34.66,34.795,34.45,34.56,1236516,25.7661107460801,25.8664692270587,25.6099975534466,25.6917711305403,1663333.86448399,0.0,1.0
2019-02-20,34.91,34.94,34.52,34.7,981460,25.9519597849295,25.9742616695914,25.6620352843244,25.795846592296,1320238.1971899,0.0,1.0
2019-02-21,34.28,34.88,34.15,34.88,1596290,25.483620207029,25.9296579002675,25.3869787068273,25.9296579002675,2147293.85995584,0.0,1.0
2019-02-22,35.13,35.215,34.35,34.38,1321073,26.1155069391169,26.1786956123257,25.5356579379068,25.5579598225687,1777078.06316737,0.0,1.0
2019-02-25,34.9,35.29,34.74,35.28,985298,25.9445258233755,26.2344503239805,25.8255824385119,26.2270163624266,1325400.98956128,0.0,1.0
2019-02-26,34.39,35.07,34.38,34.77,964713,25.5653937841227,26.0709031697931,25.5579598225687,25.8478843231738,1297710.50468247,0.0,1.0
2019-02-27,34.84,34.84,34.16,34.26,931220,25.8999220540516,25.8999220540516,25.3944126683813,25.468752283921,1252656.46484541,0.0,1.0
2019-02-28,35.09,35.14,34.63,34.84,1430215,26.085771092901,26.1229409006709,25.7438088614181,25.8999220540516,1923893.45790348,0.0,1.0
2019-03-01,35.37,35.56,34.9,35.2,1436466,26.2939220164123,26.4351672859379,25.9445258233755,26.1675446699948,1932302.16429053,0.0,1.0
2019-03-04,34.84,35.48,34.55,35.48,1439017,25.8999220540516,26.3756955935061,25.6843371689863,26.3756955935061,1935733.7128417,0.0,1.0
2019-03-05,35.04,35.09,34.66,34.82,871458,26.0486012851311,26.085771092901,25.7661107460801,25.8850541309437,1172265.9495514,0.0,1.0
2019-03-06,35.04,35.38,34.94,35.0,1027616,26.0486012851311,26.3013559779663,25.9742616695914,26.0188654389152,1382326.22342581,0.0,1.0
2019-03-07,35.12,35.29,34.76,35.02,1619156,26.1080729775629,26.2344503239805,25.8404503616198,26.0337333620232,2178052.69538158,0.0,1.0
2019-03-08,35.27,35.36,34.81,34.89,1428073,26.2195824008726,26.2864880548584,25.8776201693897,25.9370918618215,1921012.08706984,0.0,1.0
2019-03-11,35.3,35.58,35.09,35.47,795047,26.2418842855345,26.4500352090458,26.085771092901,26.3682616319521,1069479.56917372,0.0,1.0
2019-03-12,35.18,35.51,35.01,35.33,854511,26.1526767468868,26.397997478168,26.0262994004692,26.2641861701964,1149469.22148527,0.0,1.0
2019-03-13,35.35,35.63,35.12,35.29,1323900,26.2790540933044,26.4872050168157,26.1080729775629,26.2344503239805,1780880.88078954,0.0,1.0
2019-03-14,35.1,35.6,34.91,35.12,865424,26.3236578626282,26.6986387438623,26.1811651277593,26.3386570978776,1153957.49931568,0.31,1.0
2019-03-15,35.07,35.525,34.96,35.04,1749593,26.3011590097542,26.6423916116772,26.2186632158827,26.2786601568802,2332909.60627417,0.0,1.0
2019-03-18,35.17,35.44,34.92,35.1,880942,26.376155186001,26.5786448618674,26.188664745384,26.3236578626282,1174649.22091617,0.0,1.0
2019-03-19,34.36,35.24,34.27,35.22,1129582,25.7686861584019,26.4286525093738,25.7011895997798,26.4136532741244,1506186.12378673,0.0,1.0
2019-03-20,34.42,34.79,33.94,34.27,1480436,25.81368386415,26.0911697162632,25.4537022181653,25.7011895997798,1974015.30863127,0.0,1.0
2019-03-21,35.41,35.55,34.32,34.32,1457890,26.5561460089933,26.6611406557389,25.7386876879032,25.7386876879032,1943952.44259154,0.0,1.0
2019-03-22,36.53,36.73,35.34,35.37,2365032,27.3961031829575,27.5460955354511,26.5036486856206,26.5261475384946,3153536.77795111,0.0,1.0
2019-03-25,36.53,36.85,36.21,36.51,2061733,27.3961031829575,27.6360909469473,27.1561154189678,27.3811039477082,2749117.49262398,0.0,1.0
2019-03-26,36.51,37.09,36.42,36.71,1449315,27.3811039477082,27.8160817699397,27.3136073890861,27.5310963002018,1932518.52631855,0.0,1.0
2019-03-27,37.25,37.69,36.51,36.51,2176574,27.9360756519345,28.2660588274205,27.3811039477082,27.3811039477082,2902246.63299785,0.0,1.0
2019-03-28,36.85,37.34,36.7,37.25,828059,27.6360909469473,28.0035722105567,27.5235966825771,27.9360756519345,1104134.95919439,0.0,1.0
2019-03-29,36.55,37.18,36.48,37.01,1083376,27.4111024182069,27.8835783285618,27.3586050948341,27.7560848289422,1444574.98264275,0.0,1.0
2019-04-01,38.06,38.09,37.07,37.11,1670837,28.5435446795336,28.5660435324077,27.8010825346903,27.831081005189,2227896.25233887,0.0,1.0
2019-04-02,37.75,38.0,37.38,38.0,1099854,28.3110565331686,28.4985469737856,28.0335706810554,28.4985469737856,1466546.76950529,0.0,1.0
2019-04-03,37.52,37.97,37.36,37.93,1317992,28.1385653278009,28.4760481209115,28.018571445806,28.4460496504128,1757412.26547689,0.0,1.0
2019-04-04,37.99,38.11,37.4,37.59,1263533,28.4910473561609,28.581042767657,28.0485699163047,28.1910626511737,1684796.56328324,0.0,1.0
2019-04-05,38.09,38.41,37.9,38.05,1205758,28.5660435324077,28.8060312963975,28.4235507975388,28.536045061909,1607759.30233027,0.0,1.0
2019-04-08,38.22,38.22,37.81,38.15,820929,28.6635385615285,28.6635385615285,28.3560542389166,28.6110412381558,1094627.80782105,0.0,1.0
2019-04-09,37.56,38.12,37.38,38.12,1417294,28.1685637982996,28.5885423852817,28.0335706810554,28.5885423852817,1889821.68282266,0.0,1.0
2019-04-10,38.29,38.4,37.67,37.79,1171626,28.7160358849013,28.7985316787728,28.2510595921711,28.3410550036673,1562247.64865919,0.0,1.0
2019-04-11,38.59,38.64,38.23,38.49,767799,28.9410244136417,28.9785225017651,28.6710381791532,28.8660282373949,1023784.19597455,0.0,1.0
2019-04-12,38.8,38.94,38.49,38.8,800859,29.09851638376,29.2035110305055,28.8660282373949,29.09851638376,1067866.44343634,0.0,1.0
2019-04-15,38.85,39.06,38.69,38.88,1021594,29.1360144718834,29.2935064420017,29.0160205898885,29.1585133247574,1362194.78262205,0.0,1.0
2019-04-16,39.13,39.17,38.795,38.9,742355,29.3460037653745,29.3760022358732,29.0947665749477,29.1735125600068,989857.132925005,0.0,1.0
2019-04-17,38.93,39.34,38.8,39.25,631369,29.1960114128808,29.5034957354927,29.09851638376,29.4359991768706,841868.254619056,0.0,1.0
2019-04-18,38.92,39.17,38.85,39.12,596493,29.1885117952562,29.3760022358732,29.1360144718834,29.3385041477498,795364.550369884,0.0,1.0
2019-04-22,38.65,38.91,38.38,38.83,800174,28.9860221193898,29.1810121776315,28.7835324435234,29.121015236634,1066953.06353582,0.0,1.0
2019-04-23,38.86,39.0,38.59,38.74,876408,29.1435140895081,29.2485087362536,28.9410244136417,29.0535186780119,1168603.57935562,0.0,1.0
2019-04-24,38.98,39.26,38.67,38.97,1057226,29.2335095010042,29.4434987944953,29.0010213546392,29.2260098833796,1409706.53826508,0.0,1.0
2019-04-25,39.71,39.94,38.68,39.0,1385696,29.7809815876059,29.9534727929736,29.0085209722638,29.2485087362536,1847688.86808286,0.0,1.0
2019-04-26,40.54,40.75,39.85,39.94,1692033,30.4034498504544,30.5609418205727,29.8859762343514,29.9534727929736,2256159.02660384,0.0,1.0
2019-04-29,39.16,40.53,39.15,40.36,1655251,29.3685026182485,30.3959502328297,29.3610030006238,30.2684567332101,2207113.85944898,0.0,1.0
2019-04-30,39.95,40.08,39.26,39.32,1042000,29.9609724105982,30.0584674397191,29.4434987944953,29.4884965002434,1389404.16984847,0.0,1.0
2019-05-01,39.54,40.11,39.46,39.89,949465,29.6534880879863,30.0809662925931,29.5934911469889,29.9159747048502,1266017.87919882,0.0,1.0
2019-05-02,39.55,39.8,39.1,39.5,965718,29.660987705611,29.848478146228,29.3235049125004,29.6234896174876,1287689.65076557,0.0,1.0
2019-05-03,39.52,39.72,39.32,39.5,903025,29.638488852737,29.7884812052306,29.4884965002434,29.6234896174876,1204094.72214723,0.0,1.0
2019-05-06,39.37,39.47,39.02,39.16,593680,29.5259945883668,29.6009907646136,29.263507971503,29.3685026182485,791613.692471819,0.0,1.0
2019-05-07,39.32,39.43,39.1,39.17,694414,29.4884965002434,29.5709922941149,29.3235049125004,29.3760022358732,925932.540500145,0.0,1.0
2019-05-08,38.93,39.59,38.92,39.17,828012,29.1960114128808,29.6909861761098,29.1885117952562,29.3760022358732,1104072.2893326,0.0,1.0
2019-05-09,38.99,39.14,38.6,38.79,537260,29.2410091186289,29.3535033829991,28.9485240312664,29.0910167661353,716383.190300179,0.0,1.0
2019-05-10,39.36,39.38,38.65,38.8,852475,29.5184949707421,29.5334942059915,28.9860221193898,29.09851638376,1136691.28569249,0.0,1.0
2019-05-13,38.35,39.02,38.28,38.77,935968,28.7610335906494,29.263507971503,28.7085362672766,29.076017530886,1248020.96165521,0.0,1.0
2019-05-14,38.48,38.7,38.33,38.36,1103665,28.8585286197702,29.0235202075132,28.7460343554,28.7685332082741,1471628.36191536,0.0,1.0
2019-05-15,39.1,39.24,38.31,38.4,734217,29.3235049125004,29.4284995592459,28.7310351201507,28.7985316787728,979005.913026517,0.0,1.0
2019-05-16,39.39,39.52,39.08,39.08,852562,29.5409938236161,29.638488852737,29.308505677251,29.308505677251,1136807.29160686,0.0,1.0
2019-05-17,39.31,39.56,39.08,39.13,737461,29.4809968826187,29.6684873232357,29.308505677251,29.3460037653745,983331.466891189,0.0,1.0
2019-05-20,39.51,39.72,39.16,39.2,995861,29.6309892351123,29.7884812052306,29.3685026182485,29.3985010887472,1327882.36659257,0.0,1.0
2019-05-21,39.05,39.81,38.98,39.56,1345264,29.286006824377,29.8559777638527,29.2335095010042,29.6684873232357,1793776.78612958,0.0,1.0
2019-05-22,39.05,39.23,38.92,39.0,734567,29.286006824377,29.4209999416213,29.1885117952562,29.2485087362536,979472.603486638,0.0,1.0
2019-05-23,38.76,39.02,38.51,38.78,689271,29.0685179132613,29.263507971503,28.8810274726443,29.0835171485106,919074.857538983,0.0,1.0
2019-05-24,38.85,39.15,38.64,38.98,684997,29.1360144718834,29.3610030006238,28.9785225017651,29.2335095010042,913375.900320239,0.0,1.0
2019-05-28,38.19,39.09,38.01,38.85,2188570,28.6410397086545,29.3160052948757,28.5060465914102,29.1360144718834,2918242.11516819,0.0,1.0
2019-05-29,38.51,38.55,38.15,38.19,1085729,28.8810274726443,28.911025943143,28.6110412381558,28.6410397086545,1447712.47593609,0.0,1.0
2019-05-30,38.33,38.87,38.18,38.63,644384,28.7460343554,29.1510137071328,28.6335400910298,28.9710228841404,859222.472729015,0.0,1.0
2019-05-31,38.55,38.75,38.18,38.18,1343442,28.911025943143,29.0610182956366,28.6335400910298,28.6335400910298,1791347.32893432,0.0,1.0
2019-06-03,39.46,39.5,38.54,38.69,1438193,29.5934911469889,29.6234896174876,28.9035263255183,29.0160205898885,1917688.43689719,0.0,1.0
2019-06-04,39.84,39.87,39.36,39.67,932498,29.8784766167268,29.9009754696008,29.5184949707421,29.7509831171072,1243394.05909343,0.0,1.0
2019-06-05,40.16,40.39,39.89,40.0,822739,30.1184643807165,30.2909555860842,29.9159747048502,29.9984704987216,1097041.26420053,0.0,1.0
2019-06-06,39.93,40.33,39.86,40.25,487446,29.9459731753489,30.2459578803361,29.8934758519761,30.1859609393387,649961.137213008,0.0,1.0
2019-06-07,39.81,40.25,39.545,40.0,1190071,29.8559777638527,30.1859609393387,29.6572378967987,29.9984704987216,1586842.23590761,0.0,1.0
2019-06-10,39.74,39.96,39.585,39.85,628575,29.80348044048,29.9684720282229,29.6872363672974,29.8859762343514,838142.731345967,0.0,1.0
2019-06-11,39.52,39.96,39.27,39.96,801455,29.638488852737,29.9684720282229,29.45099841212,29.9684720282229,1068661.15061987,0.0,1.0
2019-06-12,39.5,39.69,39.39,39.56,973196,29.6234896174876,29.7659823523566,29.5409938236161,29.6684873232357,1297660.8257964,0.0,1.0
2019-06-13,39.61,39.64,39.12,39.27,784859,29.9384735577242,29.9611484935165,29.5681162731172,29.6814909520785,1038405.14547473,0.31,1.0
2019-06-14,39.86,39.91,39.49,39.54,799022,30.1274313559931,30.1652229156469,29.8477738145551,29.8855653742089,1057143.45652851,0.0,1.0
2019-06-17,39.89,40.08,39.82,39.92,729264,30.1501062917854,30.2937142184697,30.0971981082701,30.1727812275776,964850.3616694,0.0,1.0
2019-06-18,39.87,40.27,39.59,39.99,930228,30.1349896679239,30.4373221451541,29.9233569338627,30.2256894110929,1230735.12779323,0.0,1.0
2019-06-19,40.22,40.22,39.72,40.0,1000245,30.3995305855003,30.3995305855003,30.0216149889625,30.2332477230237,1323370.89175938,0.0,1.0
2019-06-20,41.04,41.23,40.41,40.41,1061083,31.0193121638223,31.1629200905067,30.5431385121847,30.5431385121847,1403862.40965035,0.0,1.0
2019-06-21,40.76,41.1,40.49,40.91,1704951,30.8076794297611,31.0646620354068,30.6036050076307,30.9210541087225,2255729.87145754,0.0,1.0
2019-06-24,40.4,40.89,40.38,40.82,681381,30.5355802002539,30.905937484861,30.5204635763924,30.8530293013457,901498.914363877,0.0,1.0
2019-06-25,40.53,40.67,40.29,40.5,687091,30.6338382553538,30.7396546223843,30.4524387690156,30.6111633195615,909053.511279577,0.0,1.0
2019-06-26,39.29,40.72,39.21,40.52,1485320,29.69660757594,30.7774461820381,29.636141080494,30.626279943423,1965147.79173906,0.0,1.0
2019-06-27,39.84,39.92,39.24,39.26,758998,30.1123147321316,30.1727812275776,29.6588160162862,29.6739326401477,1004189.83359435,0.0,1.0
2019-06-28,40.3,40.39,39.68,39.95,1661978,30.4599970809464,30.5280218883232,29.9913817412395,30.1954561633699,2198874.58367146,0.0,1.0
2019-07-01,40.69,40.76,40.4,40.5,840422,30.7547712462458,30.8076794297611,30.5355802002539,30.6111633195615,1111917.59178421,0.0,1.0
2019-07-02,40.8,41.06,40.38,40.69,974925,30.8379126774842,31.0344287876838,30.5204635763924,30.7547712462458,1289871.34816821,0.0,1.0
2019-07-03,41.11,41.38,40.83,40.83,413535,31.0722203473376,31.276294769468,30.8605876132764,30.8605876132764,547126.135820438,0.0,1.0
2019-07-05,41.0,41.0,40.31,40.91,754318,30.9890789160993,30.9890789160993,30.4675553928771,30.9210541087225,997997.974826316,0.0,1.0
2019-07-08,41.6,41.63,41.04,41.09,1318591,31.4425776319446,31.4652525677369,31.0193121638223,31.0571037234761,1744557.53094081,0.0,1.0
2019-07-09,41.25,41.49,40.82,41.42,1368080,31.1780367143682,31.3594362007063,30.8530293013457,31.306528017191,1810033.79131929,0.0,1.0
2019-07-10,41.39,41.76,41.11,41.3,1313637,31.2838530813988,31.5635106228367,31.0722203473376,31.215828274022,1738003.15736456,0.0,1.0
2019-07-11,40.92,41.5,40.68,41.47,1284101,30.9286124206532,31.3669945126371,30.7472129343151,31.3443195768448,1698925.64869518,0.0,1.0
2019-07-12,41.65,41.85,40.95,40.95,1292587,31.4803691915984,31.6315354302135,30.9512873564455,30.9512873564455,1710153.02337585,0.0,1.0
2019-07-15,41.55,41.76,41.25,41.67,1059608,31.4047860722909,31.5635106228367,31.1780367143682,31.4954858154599,1401910.91570102,0.0,1.0
2019-07-16,41.58,41.7,41.1,41.28,1590425,31.4274610080831,31.5181607512522,31.0646620354068,31.2007116501604,2104206.61990453,0.0,1.0
2019-07-17,42.77,43.0,40.7,40.7,2378069,32.3269001278431,32.5007413022505,30.7623295581766,30.7623295581766,3146296.45056494,0.0,1.0
2019-07-18,42.68,43.08,42.44,42.83,2191616,32.2588753204663,32.5612077976965,32.0774758341281,32.3722499994276,2899610.41576225,0.0,1.0
2019-07-19,42.71,43.0,42.44,42.92,3472083,32.2815502562585,32.5007413022505,32.0774758341281,32.4402748068044,4593728.11258499,0.0,1.0
2019-07-22,42.32,42.72,42.14,42.72,1150691,31.9867760909591,32.2891085681893,31.8507264762055,32.2891085681893,1522417.9824038,0.0,1.0
2019-07-23,42.64,42.74,42.03,42.32,850881,32.2286420727432,32.3042251920508,31.7675850449671,31.9867760909591,1125755.33769338,0.0,1.0
2019-07-24,42.69,42.8,42.34,42.73,1064282,32.266433632397,32.3495750636353,32.0018927148206,32.29666688012,1408094.83618859,0.0,1.0
2019-07-25,42.83,43.0,42.53,42.69,1694361,32.3722499994276,32.5007413022505,32.1455006415049,32.266433632397,2241718.80642474,0.0,1.0
2019-07-26,43.33,43.35,42.79,42.82,1091133,32.7501655959654,32.7652822198269,32.3420167517046,32.3646916874969,1443619.96434682,0.0,1.0
2019-07-29,42.96,43.59,42.83,43.37,935850,32.4705080545274,32.9466817061651,32.3722499994276,32.7803988436884,1238173.29659535,0.0,1.0
2019-07-30,42.96,43.41,42.76,42.77,1311300,32.4705080545274,32.8106320914115,32.3193418159123,32.3269001278431,1734911.19712078,0.0,1.0
2019-07-31,42.88,43.41,42.82,42.98,1126045,32.4100415590814,32.8106320914115,32.3646916874969,32.485624678389,1489810.17231897,0.0,1.0
2019-08-01,43.25,43.53,42.91,42.96,1447072,32.6896991005194,32.9013318345805,32.4327164948737,32.4705080545274,1914543.89982457,0.0,1.0
2019-08-02,42.9,43.13,42.67,43.03,950557,32.4251581829429,32.5989993573503,32.2513170085355,32.5234162380427,1257631.34507857,0.0,1.0
2019-08-05,42.47,42.83,42.02,42.56,1469317,32.1001507699204,32.3722499994276,31.7600267330364,32.1681755772972,1943975.07467392,0.0,1.0
2019-08-06,43.23,43.3,42.56,42.56,1065116,32.6745824766578,32.7274906601731,32.1681755772972,32.1681755772972,1409198.25717417,0.0,1.0
2019-08-07,43.59,43.87,42.45,42.8,1260097,32.9466817061651,33.1583144402262,32.0850341460589,32.3495750636353,1667167.23462083,0.0,1.0
2019-08-08,44.16,44.29,43.93,43.94,1419596,33.3775054862181,33.475763541318,33.2036643118108,33.2112226237415,1878191.86745052,0.0,1.0
2019-08-09,44.05,44.62,44.0,44.17,1096559,33.2943640549798,33.7251878350329,33.2565724953261,33.3850637981489,1450798.81598685,0.0,1.0
2019-08-12,43.67,44.16,43.51,43.94,1203000,33.0071482016111,33.3775054862181,32.886215210719,33.2112226237415,1591625.23460405,0.0,1.0
2019-08-13,43.75,44.0,43.43,43.58,1192887,33.0676146970572,33.2565724953261,32.825748715273,32.9391233942343,1578245.26286876,0.0,1.0
2019-08-14,43.01,43.61,42.91,43.17,958882,32.5082996141812,32.9617983300266,32.4327164948737,32.6292326050733,1268645.70923325,0.0,1.0
2019-08-15,43.57,43.82,43.18,43.29,1114305,32.9315650823035,33.1205228805725,32.6367909170041,32.7199323482424,1474277.60352907,0.0,1.0
2019-08-16,44.23,44.3,43.55,43.65,868614,33.4304136697334,33.4833218532487,32.916448458442,32.9920315777496,1149216.9256279,0.0,1.0
2019-08-19,44.24,44.79,43.18,44.63,875874,33.4379719816642,33.8536791378558,32.6367909170041,33.7327461469637,1158822.24499883,0.0,1.0
2019-08-20,43.95,44.44,43.88,44.26,706078,33.2187809356723,33.5891382202793,33.165872752157,33.4530886055257,934174.199832718,0.0,1.0
2019-08-21,44.26,44.49,43.94,44.15,851900,33.4530886055257,33.6269297799331,33.2112226237415,33.3699471742874,1127103.52232684,0.0,1.0
2019-08-22,44.2,44.6,43.98,44.42,730460,33.4077387339412,33.7100712111714,33.2414558714645,33.5740215964178,966432.725576787,0.0,1.0
2019-08-23,43.54,44.45,43.47,44.09,1305810,32.9088901465113,33.5966965322101,32.855981962996,33.3245973027029,1727647.67048904,0.0,1.0
2019-08-26,43.74,43.94,43.45,43.65,855703,33.0600563851264,33.2112226237415,32.8408653391345,32.9920315777496,1132135.06909924,0.0,1.0
2019-08-27,43.72,44.19,43.71,44.02,1059325,33.0449397612649,33.4001804220104,33.0373814493341,33.2716891191876,1401536.4934721,0.0,1.0
2019-08-28,43.98,43.99,43.4,43.65,904606,33.2414558714645,33.2490141833953,32.8030737794807,32.9920315777496,1196836.02408498,0.0,1.0
2019-08-29,44.0,44.26,43.75,44.21,1010166,33.2565724953261,33.4530886055257,33.0676146970572,33.4152970458719,1336496.83851956,0.0,1.0
2019-08-30,43.94,44.2,43.7,44.19,1075480,33.2112226237415,33.4077387339412,33.0298231374034,33.4001804220104,1422910.31364253,0.0,1.0
2019-09-03,44.35,44.59,43.74,43.74,764506,33.5211134129025,33.7025128992407,33.0600563851264,33.0600563851264,1011477.1750675,0.0,1.0
2019-09-04,44.79,44.92,44.38,44.51,598083,33.8536791378558,33.9519371929556,33.5437883486948,33.6420464037946,791291.766573312,0.0,1.0
2019-09-05,44.79,45.25,44.67,45.11,620368,33.8536791378558,34.2013614866705,33.7629793946867,34.09554511964,820775.863292474,0.0,1.0
2019-09-06,44.58,45.4,44.19,44.94,1837273,33.6949545873099,34.3147361656319,33.4001804220104,33.9670538168171,2430798.06289002,0.0,1.0
2019-09-09,44.96,45.0,44.33,44.92,1239706,33.9821704406786,34.0124036884016,33.505996789041,33.9519371929556,1640188.98843728,0.0,1.0
2019-09-10,44.26,44.81,43.46,44.8,1896615,33.4530886055257,33.8687957617173,32.8484236510652,33.8612374497865,2509310.30285001,0.0,1.0
2019-09-11,44.13,44.49,43.88,44.16,1513549,33.3548305504259,33.6269297799331,33.165872752157,33.3775054862181,2002496.07831233,0.0,1.0
2019-09-12,44.04,44.65,43.95,44.38,1406265,33.2868057430491,33.7478627708252,33.2187809356723,33.5437883486948,1860554.33128883,0.0,1.0
2019-09-13,43.3,44.02,43.13,43.8,1132660,32.9617983300266,33.5098928981009,32.8323871125646,33.342419557856,1487909.655564,0.31,1.0
2019-09-16,43.37,43.38,43.01,43.1,893196,33.0150853019227,33.0226977264793,32.7410380178855,32.8095498388948,1173339.70715938,0.0,1.0
2019-09-17,43.45,43.58,42.95,43.21,1819225,33.0759846983754,33.174946217611,32.695363470546,32.8932865090173,2389810.21943339,0.0,1.0
2019-09-18,43.46,43.54,42.97,43.42,943720,33.083597122932,33.1444965193847,32.7105883196592,33.0531474247056,1239710.15145663,0.0,1.0
2019-09-19,43.69,44.06,43.54,43.59,1094331,33.2586828877335,33.5403425963273,33.1444965193847,33.1825586421676,1437559.07446455,0.0,1.0
2019-09-20,43.32,43.74,43.26,43.7,1866421,32.9770231791397,33.2967450105165,32.9313486318002,33.2662953122901,2451808.86342541,0.0,1.0
2019-09-23,43.65,44.06,43.31,43.31,1876102,33.2282331895072,33.5403425963273,32.9694107545832,32.9694107545832,2464526.23083974,0.0,1.0
2019-09-24,44.45,44.52,43.76,43.76,1562404,33.8372271540342,33.8905141259303,33.3119698596296,33.3119698596296,2052439.38824698,0.0,1.0
2019-09-25,44.58,44.86,44.14,44.5,1417718,33.9361886732699,34.1493365608543,33.60124199278,33.8752892768171,1862373.79360698,0.0,1.0
2019-09-26,44.82,44.86,44.35,44.46,1157745,34.118886862628,34.1493365608543,33.7611029084683,33.8448395785908,1520862.36309303,0.0,1.0
2019-09-27,44.43,44.89,44.11,44.8,1065247,33.822002304921,34.1721738345241,33.5784047191102,34.1036620135148,1399353.11290289,0.0,1.0
2019-09-30,44.41,44.74,44.32,44.39,1137730,33.8067774558079,34.0579874661753,33.7382656347986,33.7915526066947,1494569.82009149,0.0,1.0
2019-10-01,44.06,44.66,44.06,44.52,1065222,33.5403425963273,33.9970880697226,33.5403425963273,33.8905141259303,1399320.27185492,0.0,1.0
2019-10-02,43.67,44.04,43.41,43.87,1174183,33.2434580386203,33.5251177472141,33.045535000149,33.3957065297521,1542456.00895159,0.0,1.0
2019-10-03,44.19,44.36,43.54,43.66,1737021,33.6393041155629,33.7687153330249,33.1444965193847,33.2358456140637,2281823.59915371,0.0,1.0
2019-10-04,44.74,44.77,44.13,44.32,1144165,34.0579874661753,34.080824739845,33.5936295682234,33.7382656347986,1503023.10583793,0.0,1.0
2019-10-07,45.22,45.4,44.64,44.75,1187752,34.4233838448915,34.5604074869101,33.9818632206094,34.0655998907319,1560280.81614558,0.0,1.0
2019-10-08,44.17,44.97,44.16,44.97,1685820,33.6240792664497,34.2330732309768,33.6164668418931,34.2330732309768,2214563.81927755,0.0,1.0
2019-10-09,44.4,44.65,44.04,44.04,1678186,33.7991650312513,33.989475645166,33.5251177472141,33.5251177472141,2204535.47687067,0.0,1.0
2019-10-10,44.2,44.63,44.2,44.4,944020,33.6469165401195,33.9742507960528,33.6469165401195,33.7991650312513,1240104.24403222,0.0,1.0
2019-10-11,45.09,45.33,44.53,44.55,1126780,34.3244223256559,34.507120515014,33.8981265504869,33.9133513996001,1480185.44108241,0.0,1.0
2019-10-14,44.79,45.24,44.73,45.13,587501,34.0960495889582,34.4386086940047,34.0503750416187,34.3548720238822,771765.940841477,0.0,1.0
2019-10-15,44.78,44.97,44.64,44.85,772641,34.0884371644016,34.2330732309768,33.9818632206094,34.1417241362977,1014973.60565803,0.0,1.0
2019-10-16,44.73,44.76,44.22,44.72,861825,34.0503750416187,34.0732123152884,33.6621413892327,34.0427626170621,1132129.4465298,0.0,1.0
2019-10-17,45.11,45.16,44.71,44.74,757674,34.339647174769,34.377709297552,34.0351501925055,34.0579874661753,995312.327061785,0.0,1.0
2019-10-18,45.45,45.6,44.93,44.97,1094732,34.598469609693,34.7126559780418,34.2026235327504,34.2330732309768,1438085.84487392,0.0,1.0
2019-10-21,45.75,45.81,45.32,45.56,912472,34.8268423463907,34.8725168937302,34.4995080904574,34.6822062798155,1198661.46878304,0.0,1.0
2019-10-22,45.41,45.65,45.22,45.64,1707924,34.5680199114667,34.7507181008248,34.4233838448915,34.7431056762682,2243600.56024711,0.0,1.0
2019-10-23,45.85,45.92,45.23,45.26,1146666,34.9029665919565,34.9562535638527,34.4309962694481,34.4538335431178,1506308.52427644,0.0,1.0
2019-10-24,45.99,46.61,45.97,46.0,1333728,35.0095405357488,35.4815108582572,34.9943156866356,35.0171529603054,1752041.00886062,0.0,1.0
2019-10-25,45.53,46.07,45.41,45.92,815457,34.6593690061457,35.0704399322015,34.5680199114667,34.9562535638527,1071218.49804642,0.0,1.0
2019-10-28,44.91,45.67,44.9,45.64,1182019,34.1873986836373,34.765942949938,34.1797862590807,34.7431056762682,1552749.70702603,0.0,1.0
2019-10-29,45.18,45.39,44.84,44.89,2329005,34.3929341466651,34.5527950623535,34.1341117117411,34.1721738345241,3059478.59671644,0.0,1.0
2019-10-30,45.78,46.05,44.51,45.18,2835616,34.8496796200604,35.0552150830883,33.8829017013737,34.3929341466651,3724984.04275933,0.0,1.0
2019-10-31,45.84,46.07,45.41,45.79,1914200,34.8953541674,35.0704399322015,34.5680199114667,34.857292044617,2514573.36065599,0.0,1.0
2019-11-01,46.42,46.75,46.16,46.16,1533764,35.3368747916821,35.5880848020495,35.1389517532108,35.1389517532108,2014816.6836972,0.0,1.0
2019-11-04,46.15,46.68,45.98,46.57,927346,35.1313393286542,35.5347978301534,35.0019281111922,35.4510611600309,1218200.57868085,0.0,1.0
2019-11-05,46.28,46.41,46.0,46.15,1268363,35.2303008478898,35.3292623671255,35.0171529603054,35.1313393286542,1666174.80484888,0.0,1.0
2019-11-06,46.89,46.95,46.34,46.4,1356070,35.6946587458417,35.7403332931812,35.2759753952294,35.3216499425689,1781390.39660682,0.0,1.0
2019-11-07,46.8,47.14,46.31,47.0,3527041,35.6261469248324,35.8849693597564,35.2531381215596,35.7783954159642,4633268.90635329,0.0,1.0
2019-11-08,47.0,47.11,46.5,46.82,1035646,35.7783954159642,35.8621320860866,35.3977741881348,35.6413717739456,1360467.9984693,0.0,1.0
2019-11-11,46.89,47.14,46.61,46.79,1466358,35.6946587458417,35.8849693597564,35.4815108582572,35.6185345002758,1926269.33652952,0.0,1.0
2019-11-12,46.89,47.11,46.6,46.89,1088793,35.6946587458417,35.8621320860866,35.4738984337007,35.6946587458417,1430284.12551913,0.0,1.0
2019-11-13,47.22,47.35,46.82,46.85,1340818,35.9458687562091,36.0448302754448,35.6413717739456,35.6642090476154,1761354.73006376,0.0,1.0
2019-11-14,47.65,47.75,47.18,47.23,1581443,36.2732030121424,36.3493272577083,35.9154190579828,35.9534811807657,2077449.81673592,0.0,1.0
2019-11-15,47.78,47.95,47.69,47.77,1382551,36.3721645313781,36.5015757488401,36.3036527103688,36.3645521068215,1816176.94825426,0.0,1.0
2019-11-18,47.6,47.83,47.52,47.62,977548,36.2351408893595,36.410226654161,36.1742414929068,36.2503657384726,1284148.0302803,0.0,1.0
2019-11-19,48.09,48.4,47.58,47.66,2879158,36.6081496926323,36.8441348538865,36.2199160402463,36.280815436699,3782182.63918064,0.0,1.0
2019-11-20,47.78,48.21,47.5,47.7,1883421,36.3721645313781,36.6994987873113,36.1590166437936,36.3112651349253,2474140.77604224,0.0,1.0
2019-11-21,47.73,47.91,47.56,47.85,1241097,36.3341024085951,36.4711260506137,36.2046911911331,36.4254515032742,1630357.0442953,0.0,1.0
2019-11-22,47.67,47.89,47.56,47.75,939425,36.2884278612556,36.4559012015005,36.2046911911331,36.3493272577083,1234068.05941608,0.0,1.0
2019-11-25,47.73,47.99,47.61,47.61,1210742,36.3341024085951,36.5320254470664,36.2427533139161,36.2427533139161,1590481.44385506,0.0,1.0
2019-11-26,48.19,48.24,47.75,47.88,3717594,36.6842739381982,36.7223360609811,36.3493272577083,36.4482887769439,4883587.31487543,0.0,1.0
2019-11-27,47.75,48.31,47.75,48.28,1399336,36.3493272577083,36.7756230328772,36.3493272577083,36.7527857592075,1838226.42785859,0.0,1.0
2019-11-29,47.63,47.99,47.59,47.74,730384,36.2579781630292,36.5320254470664,36.2275284648029,36.3417148331517,959463.039102167,0.0,1.0
2019-12-02,47.14,47.7,47.03,47.6,1470017,35.8849693597564,36.3112651349253,35.8012326896339,36.2351408893595,1931075.95230981,0.0,1.0
2019-12-03,46.7,46.97,46.41,46.71,1105323,35.5500226792665,35.7555581422944,35.3292623671255,35.5576351038231,1451998.62643421,0.0,1.0
2019-12-04,46.7,47.12,46.41,46.41,1189264,35.5500226792665,35.8697445106432,35.3292623671255,35.3292623671255,1562267.04272657,0.0,1.0
2019-12-05,47.19,47.26,46.67,46.7,1715243,35.9230314825394,35.9763184544355,35.5271854055968,35.5500226792665,2253215.10544962,0.0,1.0
2019-12-06,47.13,47.48,47.13,47.39,1060446,35.8773569351998,36.1437917946804,35.8773569351998,36.0752799736711,1393046.31805151,0.0,1.0
2019-12-09,47.42,47.46,46.87,47.13,1315822,36.0981172473409,36.1285669455672,35.6794338967285,35.8773569351998,1728518.93666549,0.0,1.0
2019-12-10,47.43,47.69,47.28,47.3,947061,36.1057296718975,36.3036527103688,35.9915433035486,36.0067681526618,1244099.02910679,0.0,1.0
2019-12-11,47.29,47.54,47.24,47.37,967545,35.9991557281052,36.1894663420199,35.9610936053223,36.0600551245579,1271007.67016817,0.0,1.0
2019-12-12,47.27,47.62,47.15,47.31,1088085,35.9839308789921,36.2503657384726,35.892581784313,36.0143805772184,1429354.06704073,0.0,1.0
2019-12-13,47.06,47.43,46.93,47.15,1043077,35.8240699633037,36.1057296718975,35.7251084440681,35.892581784313,1370229.6715667,0.0,1.0
2019-12-16,46.68,47.03,46.6,46.78,1374665,35.7860078405208,36.0543262369257,35.7246779213425,35.8626702394936,1793141.1205734,0.33,1.0
2019-12-17,47.05,47.91,46.86,46.88,1385709,36.0696587167203,36.7289553478867,35.9240001586719,35.9393326384664,1807547.13988401,0.0,1.0
2019-12-18,46.38,47.01,46.26,47.01,1031672,35.5560206436023,36.0389937571311,35.4640257648348,36.0389937571311,1345734.04148953,0.0,1.0
2019-12-19,45.53,46.33,45.07,46.28,1871563,34.9043902523331,35.5176894441158,34.5517432170581,35.4793582446294,2441305.02707476,0.0,1.0
2019-12-20,45.41,45.92,45.29,45.66,1851737,34.8123953735657,35.2033736083272,34.7204004947983,35.0040513709978,2415443.58748294,0.0,1.0
2019-12-23,45.09,45.63,45.01,45.49,776666,34.5670756968526,34.981052651306,34.5057457776744,34.873725292744,1013099.00343085,0.0,1.0
2019-12-24,44.82,45.12,44.72,45.11,309635,34.360087219626,34.5900744165445,34.2834248206531,34.5824081766472,403894.222133207,0.0,1.0
2019-12-26,44.85,44.94,44.68,44.76,626819,34.3830859393178,34.4520820983934,34.252759861064,34.3140897802423,817635.514148321,0.0,1.0
2019-12-27,45.09,45.21,44.69,44.82,720259,34.5670756968526,34.65907057562,34.2604261009613,34.360087219626,939520.559818633,0.0,1.0
2019-12-30,45.12,45.24,44.9,45.15,900912,34.5900744165445,34.6820692953119,34.4214171388042,34.6130731362363,1175168.02509559,0.0,1.0
2019-12-31,45.35,45.35,44.93,44.99,1055447,34.766397934182,34.766397934182,34.4444158584961,34.4904132978798,1376746.63738863,0.0,1.0
2020-01-02,44.97,45.56,44.62,45.46,990779,34.4750808180852,34.927388972025,34.2067624216803,34.8507265730521,1292392.37654308,0.0,1.0
2020-01-03,45.16,45.22,44.6,44.63,1208514,34.6207393761336,34.6667368155173,34.1914299418857,34.2144286615776,1576410.36047957,0.0,1.0
2020-01-06,45.87,45.88,45.0,45.07,1549432,35.1650424088408,35.1727086487381,34.4980795377771,34.5517432170581,2021110.76715584,0.0,1.0
2020-01-07,45.51,45.94,45.46,45.94,802444,34.8890577725386,35.2187060881218,34.8507265730521,35.2187060881218,1046724.35346605,0.0,1.0
2020-01-08,45.63,45.81,45.44,45.5,1064783,34.981052651306,35.1190449694571,34.8353940932576,34.8813915326413,1388924.70659216,0.0,1.0
2020-01-09,45.93,46.07,45.6,45.74,1389467,35.2110398482245,35.3183672067865,34.9580539316141,35.0653812901761,1812449.15188774,0.0,1.0
2020-01-10,45.77,46.34,45.61,45.94,1002316,35.0883800098679,35.5253556840131,34.9657201715114,35.2187060881218,1307441.47512932,0.0,1.0
2020-01-13,46.32,46.46,45.82,45.9,1455898,35.5100232042185,35.6173505627805,35.1267112093544,35.1880411285326,1899103.10596442,0.0,1.0
2020-01-14,46.35,46.5,46.17,46.38,1431727,35.5330219239104,35.6480155223697,35.3950296057593,35.5560206436023,1867573.95957211,0.0,1.0
2020-01-15,46.81,47.07,46.35,46.5,1312239,35.8856689591855,36.0849911965148,35.5330219239104,35.6480155223697,1711711.3703485,0.0,1.0
2020-01-16,46.76,47.15,46.69,46.97,773253,35.847337759699,36.1463211156931,35.793674080418,36.008328797542,1008647.01647801,0.0,1.0
2020-01-17,47.31,47.44,46.87,46.87,1511728,36.2689809540496,36.3686420727143,35.9316663985692,35.9316663985692,1971928.89898426,0.0,1.0
2020-01-21,47.16,47.69,47.16,47.35,1310724,36.1539873555904,36.5602980701464,36.1539873555904,36.2996459136388,1709735.17338584,0.0,1.0
2020-01-22,47.68,47.71,47.29,47.35,893322,36.5526318302491,36.575630549941,36.2536484742551,36.2996459136388,1165267.47397575,0.0,1.0
2020-01-23,48.03,48.09,47.21,47.57,860681,36.8209502266541,36.8669476660378,36.1923185550768,36.468303191379,1122689.8864787,0.0,1.0
2020-01-24,48.3,48.39,47.96,48.07,956817,37.0279387038807,37.0969348629563,36.7672865473731,36.8516151862432,1248091.64964823,0.0,1.0
2020-01-27,48.6,48.65,47.87,48.09,845445,37.2579259007993,37.2962571002857,36.6982903882975,36.8669476660378,1102815.73669452,0.0,1.0
2020-01-28,48.65,49.22,48.63,48.7,1067818,37.2962571002857,37.7332327744308,37.2809246204911,37.3345882997721,1392883.62261966,0.0,1.0
2020-01-29,49.0,49.17,48.65,48.85,1375864,37.5645754966906,37.6949015749444,37.2962571002857,37.4495818982314,1794705.12067784,0.0,1.0
2020-01-30,49.21,49.21,48.785,48.95,1085820,37.7255665345336,37.7255665345336,37.399751338899,37.5262442972042,1416365.79933366,0.0,1.0
2020-01-31,48.75,49.24,48.32,49.17,1456767,37.3729194992585,37.7485652542254,37.0432711836753,37.6949015749444,1900236.64732452,0.0,1.0
2020-02-03,48.77,49.28,48.73,48.93,938163,37.3882519790531,37.7792302138146,37.3575870194639,37.5109118174096,1223758.99080904,0.0,1.0
2020-02-04,48.54,49.16,48.51,49.03,1872077,37.2119284614155,37.6872353350471,37.1889297417237,37.5875742163825,2441975.49917958,0.0,1.0
2020-02-05,49.03,49.2399,48.71,48.8,1031155,37.5875742163825,37.7484885918264,37.3422545396694,37.4112506987449,1345059.65612339,0.0,1.0
2020-02-06,49.04,49.27,48.62,49.05,1503041,37.5952404562797,37.7715639739173,37.2732583805938,37.602906696177,1960597.39864459,0.0,1.0
2020-02-07,45.98,47.3,45.5,47.29,8112619,35.2493710477109,36.2613147141524,34.8813915326413,36.2536484742551,10582266.0244096,0.0,1.0
2020-02-10,45.34,46.23,45.24,45.97,4088300,34.7587316942847,35.441027045143,34.6820692953119,35.2417048078136,5332862.07420736,0.0,1.0
2020-02-11,45.61,45.81,45.33,45.45,3624718,34.9657201715114,35.1190449694571,34.7510654543875,34.8430603331549,4728156.23899829,0.0,1.0
2020-02-12,44.75,46.0,44.61,45.68,3647809,34.306423540345,35.2647035275055,34.199096181783,35.0193838507924,4758276.61131821,0.0,1.0
2020-02-13,45.2,45.49,44.32,44.48,5044304,34.6514043357228,34.873725292744,33.9767752247618,34.0994350631183,6579893.23003997,0.0,1.0
2020-02-14,45.08,45.73,43.65,45.63,4783755,34.5594094569554,35.0577150502788,33.4631371516438,34.981052651306,6240027.78949679,0.0,1.0
2020-02-18,44.48,45.79,44.42,45.1,3310791,34.0994350631183,35.1037124896625,34.0534376237346,34.5747419367499,4318663.44434778,0.0,1.0
2020-02-19,43.94,44.64,43.78,44.53,3095593,33.685458108665,34.2220949014749,33.5627982703085,34.1377662626047,4037954.77506097,0.0,1.0
2020-02-20,44.02,44.17,43.76,43.99,2573753,33.7467880278433,33.8617816263025,33.5474657905139,33.7237893081514,3357256.01401007,0.0,1.0
2020-02-21,43.9,44.24,43.8,43.96,2326289,33.6547931490759,33.9154453055835,33.578130750103,33.7007905884596,3034458.91489023,0.0,1.0
2020-02-24,43.5,43.84,43.14,43.5,2908294,33.3481435531845,33.6087957096922,33.0721589168823,33.3481435531845,3793638.13155708,0.0,1.0
2020-02-25,42.24,43.66,42.19,43.49,2806270,32.3821973261268,33.4708033915411,32.3438661266403,33.3404773132872,3660555.94085215,0.0,1.0
2020-02-26,41.24,42.97,41.16,42.4,3066051,31.6155733363984,32.9418328386285,31.5542434172201,32.5048571644833,3999419.5864994,0.0,1.0
2020-02-27,39.97,41.07,39.94,40.88,2857953,30.6419608694433,31.4852472581446,30.6189621497515,31.3395887000962,3727972.30231811,0.0,1.0
2020-02-28,38.76,39.3,37.84,39.2,3700090,29.714345841872,30.1283227963253,29.0090517713219,30.0516603973525,4826473.01620573,0.0,1.0
2020-03-02,40.81,40.83,38.9,38.9,2896694,31.2859250208152,31.3012575006097,29.821673200434,29.821673200434,3778506.85448327,0.0,1.0
2020-03-03,40.57,41.4,40.23,40.85,2694798,31.1019352632804,31.7382331747549,30.8412831067727,31.3165899804043,3515149.58585471,0.0,1.0
2020-03-04,43.04,43.19,41.08,41.34,2758568,32.9954965179095,33.1104901163687,31.4929134980418,31.6922357353712,3598332.47714747,0.0,1.0
2020-03-05,42.7,43.52,42.06,42.21,3563245,32.7348443614018,33.3634760329791,32.2442050079757,32.3591986064349,4647969.60145023,0.0,1.0
2020-03-06,43.13,43.22,41.55,41.68,2960864,33.064492676985,33.1334888360606,31.8532267732142,31.9528878918789,3862211.513951,0.0,1.0
2020-03-09,39.05,42.26,38.47,40.73,2732036,29.9366667988932,32.3975298059213,29.4920248848508,31.2245951016369,3563723.59410248,0.0,1.0
2020-03-10,39.08,39.82,37.69,39.77,2750989,29.9596655185851,30.5269672709841,28.8940581728626,30.4886360714977,3588446.27465244,0.0,1.0
2020-03-11,37.47,38.69,36.76,38.24,2446308,28.7254008951224,29.660682162591,28.1810978624152,29.3157013672132,3191014.1513661,0.0,1.0
2020-03-12,35.05,37.57,32.24,35.25,3440509,26.8701708399797,28.8020632940952,24.715957428843,27.0234956379254,4487870.25464595,0.0,1.0
2020-03-13,34.16,36.69,32.43,36.67,3614894,26.1878754891214,28.1274341831342,24.8616159868914,28.1121017033397,4715341.61262132,0.0,1.0
2020-03-16,28.29,31.61,27.86,30.72,4417129,21.9407785860262,24.5156596360654,21.6072849560513,23.8254053786753,5695357.56992625,0.33,1.0
2020-03-17,26.7,29.08,25.02,28.71,5223316,20.7076277217003,22.5534761852825,19.4046758650539,22.2665165501878,6734838.92381608,0.0,1.0
2020-03-18,21.34,25.18,20.15,25.14,6137455,16.5505908457335,19.5287665180679,15.6276666139423,19.4977438548144,7913511.42208696,0.0,1.0
2020-03-19,23.7,25.48,19.0,21.22,4350548,18.380927977689,19.761436492469,14.7357650454047,16.457522855973,5609509.36346379,0.0,1.0
2020-03-20,22.17,24.32,21.81,23.76,4185891,17.1943111082432,18.861779258118,16.9151071389619,18.4274619725692,5397203.92900823,0.0,1.0
2020-03-23,21.36,22.36,20.1,21.76,4217329,16.5661021773602,17.3416687586973,15.5888882848755,16.876328809895,5437739.45588174,0.0,1.0
2020-03-24,24.32,24.99,22.26,22.26,3682327,18.861779258118,19.3814088676138,17.2641121005636,17.2641121005636,4747918.60377946,0.0,1.0
2020-03-25,25.79,27.26,24.0,24.59,4595088,20.0018621326835,21.141945007249,18.6135979520901,19.071182235079,5924814.33647902,0.0,1.0
2020-03-26,27.7,27.99,25.8,26.0,3416585,21.4831943030373,21.7081086116251,20.0096177984969,20.1647311147643,4405276.19706069,0.0,1.0
2020-03-27,26.35,27.59,26.0,26.65,2737036,20.4361794182323,21.3978819790903,20.1647311147643,20.6688493926334,3529079.34130079,0.0,1.0
2020-03-30,26.4,26.61,24.9,26.28,2178130,20.4749577472991,20.6378267293799,19.3116078752935,20.3818897575387,2808437.15086959,0.0,1.0
2020-03-31,24.88,26.22,24.28,26.05,4373840,19.2960965436668,20.3353557626585,18.8307565948645,20.2035094438311,5639541.6012632,0.0,1.0
2020-04-01,25.07,25.24,23.34,23.83,2929768,19.4434541941208,19.5753005129481,18.1017240084076,18.4817516332628,3777584.11785747,0.0,1.0
2020-04-02,24.02,25.72,23.7,24.96,4371879,18.6291092837169,19.9475724719899,18.380927977689,19.3581418701737,5637013.12718091,0.0,1.0
2020-04-03,23.25,24.36,23.12,23.75,4350146,18.0319230160873,18.8928019213715,17.9310993605135,18.4197063067558,5608991.03272382,0.0,1.0
2020-04-06,24.32,24.98,23.46,24.18,3986751,18.861779258118,19.3736532018005,18.1947919981681,18.7531999367308,5140436.80573082,0.0,1.0
2020-04-07,25.69,27.25,25.28,25.61,3772078,19.9243054745498,21.1341893414357,19.6063231762016,19.8622601480428,4863641.74368741,0.0,1.0
2020-04-08,27.31,27.57,26.5,26.78,2737730,21.1807233363159,21.3823706474635,20.5525144054328,20.7696730482072,3529974.17098621,0.0,1.0
2020-04-09,28.86,30.26,27.73,27.73,3975531,22.3828515373884,23.4686447512603,21.5064613004775,21.5064613004775,5125969.96268988,0.0,1.0
2020-04-13,27.15,28.84,26.93,28.68,2644880,21.0566326833019,22.3673402057616,20.8860080354078,22.2432495527477,3410255.24261269,0.0,1.0
2020-04-14,28.0,28.56,27.67,27.8,3289853,21.7158642774385,22.1501815629872,21.4599273055972,21.5607509611711,4241870.49721539,0.0,1.0
2020-04-15,26.27,27.31,26.18,26.88,4063970,20.3741340917253,21.1807233363159,20.304333099405,20.8472297063409,5240001.43610321,0.0,1.0
2020-04-16,26.01,26.54,25.62,26.3,3319494,20.1724867805777,20.5835370686863,19.8700158138562,20.3974010891654,4280089.00831846,0.0,1.0
2020-04-17,27.46,27.86,26.57,27.07,5700749,21.2970583235164,21.6072849560513,20.6068040661264,20.994587356795,7350431.46156689,0.0,1.0
2020-04-20,25.47,26.66,25.23,26.59,3804722,19.7536808266556,20.6766050584468,19.5675448471347,20.6223153977532,4905732.26278086,0.0,1.0
2020-04-21,24.86,25.76,24.6,24.79,3900120,19.28058521204,19.9785951352434,19.0789379008924,19.2262955513464,5028736.53126742,0.0,1.0
2020-04-22,25.37,25.88,24.87,25.46,3420634,19.6761241685219,20.0716631250038,19.2883408778534,19.7459251608423,4410496.89647894,0.0,1.0
2020-04-23,25.85,26.62,24.44,25.54,4477383,20.0483961275637,20.6455823951933,18.9548472478784,19.8079704873492,5773047.86944395,0.0,1.0
2020-04-24,26.25,26.63,25.75,26.17,2731015,20.3586227600986,20.6533380610067,19.97083946943,20.2965774335916,3521315.9846208,0.0,1.0
2020-04-27,26.85,27.05,26.32,26.32,2050507,20.8239627089008,20.9790760251682,20.4129124207922,20.4129124207922,2643882.61348871,0.0,1.0
2020-04-28,27.6,28.29,27.08,27.53,2510326,21.4056376449036,21.9407785860262,21.0023430226083,21.35134798421,3236764.01279715,0.0,1.0
2020-04-29,28.6,28.83,28.28,28.43,2357772,22.1812042262407,22.3595845399483,21.9330229202129,22.0493579074134,3040063.94387851,0.0,1.0
2020-04-30,27.05,28.08,27.05,28.07,2398126,20.9790760251682,21.7779096039454,20.9790760251682,21.7701539381321,3092095.58238778,0.0,1.0
2020-05-01,26.01,26.58,25.7,26.58,2317684,20.1724867805777,20.6145597319398,19.9320611403632,20.6145597319398,2988375.28043598,0.0,1.0
2020-05-04,25.58,25.8,24.9,25.7,1935730,19.8389931506027,20.0096177984969,19.3116078752935,19.9320611403632,2495891.45094774,0.0,1.0
2020-05-05,25.05,26.27,24.99,25.82,3711789,19.4279428624941,20.3741340917253,19.3814088676138,20.0251291301236,4785906.31587144,0.0,1.0
2020-05-06,24.41,25.55,24.38,25.55,2726406,18.9315802504383,19.8157261531626,18.9083132529982,19.8157261531626,3515373.23243046,0.0,1.0
2020-05-07,25.07,25.38,24.67,24.69,3101811,19.4434541941208,19.6838798343353,19.133227561586,19.1487388932127,3999412.91262503,0.0,1.0
2020-05-08,25.84,25.97,25.36,25.47,2664958,20.0406404617504,20.1414641173242,19.6683685027086,19.7536808266556,3436143.41325224,0.0,1.0
2020-05-11,25.35,25.65,24.54,25.6,3154693,19.6606128368952,19.8932828112963,19.0324039060121,19.8545044822295,4067597.90315006,0.0,1.0
2020-05-12,25.23,25.79,25.19,25.36,3408681,19.5675448471347,20.0018621326835,19.5365221838813,19.6683685027086,4395084.93793452,0.0,1.0
2020-05-13,24.3,25.28,23.98,25.08,2809627,18.8462679264912,19.6063231762016,18.5980866204634,19.4512098599342,3622676.72126379,0.0,1.0
2020-05-14,25.18,25.19,23.58,23.93,2585005,19.5287665180679,19.5365221838813,18.2878599879285,18.5593082913965,3333053.61809609,0.0,1.0
2020-05-15,25.01,25.2,24.55,24.85,1547295,19.3969201992406,19.5442778496946,19.0401595718255,19.2728295462266,1995051.15000241,0.0,1.0
2020-05-18,27.38,27.54,25.97,25.97,3249238,21.2350129970095,21.3591036500234,20.1414641173242,20.1414641173242,4189502.33053913,0.0,1.0
2020-05-19,27.07,27.57,26.78,27.24,3022724,20.994587356795,21.3823706474635,20.7696730482072,21.1264336756223,3897439.72050572,0.0,1.0
2020-05-20,27.71,28.03,27.19,27.35,3821825,21.4909499688507,21.7391312748786,21.0876553465554,21.2117459995694,4927784.52806865,0.0,1.0
2020-05-21,27.43,28.04,27.38,27.74,3164050,21.2737913260763,21.746886940692,21.2350129970095,21.5142169662908,4079662.63134383,0.0,1.0
2020-05-22,27.45,27.87,27.27,27.58,2627171,21.2893026577031,21.6150406218647,21.1497006730624,21.3901263132769,3387421.61307507,0.0,1.0
2020-05-26,29.71,30.04,28.49,28.63,4801885,23.0420831315249,23.2980201033661,22.0958919022936,22.2044712236808,6191454.24203487,0.0,1.0
2020-05-27,32.49,32.59,31.07,31.7,8592238,25.198158227642,25.2757148857757,24.0968536821433,24.5854606283857,11078659.4043117,0.0,1.0
2020-05-28,30.26,31.67,30.02,30.5,9656177,23.4686447512603,24.5621936309456,23.2825087717394,23.6547807307812,12450481.0191184,0.0,1.0
2020-05-29,31.9,32.0,30.25,30.47,9081890,24.7405739446531,24.8181306027868,23.4608890854469,23.6315137333411,11710006.8756736,0.0,1.0
2020-06-01,32.6,32.8,31.63,31.81,6070377,25.2834705515891,25.4385838678565,24.5311709676921,24.6707729523328,7827022.39378929,0.0,1.0
2020-06-02,33.72,33.87,32.36,32.93,3986606,26.1521051226866,26.2684401098872,25.0973345720682,25.5394075234303,5140249.84563806,0.0,1.0
2020-06-03,33.38,34.39,33.21,34.14,3126025,25.888412485032,26.6717347321825,25.7565661662047,26.4778430868482,4030633.95873851,0.0,1.0
2020-06-04,34.3,34.56,33.05,33.26,2999487,26.6019337398621,26.8035810510098,25.6324755131908,25.7953444952716,3867478.39860356,0.0,1.0
2020-06-05,34.42,35.97,34.28,35.58,4010532,26.6950017296226,27.8971299306951,26.5864224082354,27.5946589639736,5171099.55032588,0.0,1.0
2020-06-08,35.7,35.72,34.51,35.09,3898403,27.687726953734,27.7032382853608,26.7648027219429,27.2146313391184,5026522.66589298,0.0,1.0
2020-06-09,35.08,35.46,34.53,35.12,3516976,27.2068756733051,27.5015909742131,26.7803140535697,27.2378983365585,4534718.33963846,0.0,1.0
2020-06-10,33.99,34.95,33.58,34.94,6952745,26.3615080996476,27.1060520177312,26.0435258012994,27.0982963519179,8964730.00166326,0.0,1.0
2020-06-11,31.43,32.92,31.41,32.37,4130738,24.3760576514247,25.5316518576169,24.3605463197979,25.1050902378815,5326090.75661634,0.0,1.0
2020-06-12,31.87,32.76,31.01,32.72,3900284,24.717306947213,25.407561204603,24.0503196872631,25.3765385413495,5028947.98957925,0.0,1.0
2020-06-15,31.77,31.99,30.2,30.54,2416460,24.8956872609205,25.0680842139392,23.6653999143783,23.9318315690435,3083704.1530687,0.33,1.0
2020-06-16,32.61,33.26,32.11,33.14,4043344,25.5539301724463,26.063284806365,25.1621189155857,25.9692501047185,5159810.91558949,0.0,1.0
2020-06-17,32.32,32.84,32.16,32.84,2699138,25.3266796434672,25.7341633506021,25.2013000412718,25.7341633506021,3444436.51469733,0.0,1.0
2020-06-18,32.14,32.75,31.55,31.88,2394636,25.1856275909973,25.6636373243672,24.7232903079019,24.9818857374299,3055854.00887572,0.0,1.0
2020-06-19,31.55,32.74,31.54,32.74,6175109,24.7232903079019,25.65580109923,24.7154540827647,25.65580109923,7880208.76362607,0.0,1.0
2020-06-22,31.44,31.59,30.84,31.37,3130397,24.6370918313926,24.7546352084507,24.1669183231599,24.5822382554321,3994776.75179964,0.0,1.0
2020-06-23,31.71,32.04,31.62,31.88,1580852,24.8486699100973,25.1072653396252,24.7781438838624,24.9818857374299,2017364.19298765,0.0,1.0
2020-06-24,30.37,31.4,30.15,31.4,2438556,23.7986157417109,24.6057469308437,23.6262187886923,24.6057469308437,3111901.40316438,0.0,1.0
2020-06-25,30.7,30.85,29.88,30.14,1976855,24.0572111712389,24.1747545482971,23.4146407099876,23.6183825635551,2522713.37970197,0.0,1.0
2020-06-26,30.16,30.76,30.13,30.24,3964176,23.6340550138295,24.1042285220622,23.6105463384179,23.6967448149272,5058782.67990997,0.0,1.0
2020-06-29,30.53,30.61,30.15,30.52,3651742,23.9239953439063,23.986685145004,23.6262187886923,23.9161591187691,4660077.95342583,0.0,1.0
2020-06-30,30.66,30.89,30.25,30.5,2740178,24.0258662706901,24.2060994488459,23.7045810400644,23.9004866684947,3496808.67001624,0.0,1.0
2020-07-01,30.24,31.03,30.17,30.75,1951596,23.6967448149272,24.3158066007669,23.6418912389667,24.096392296925,2490479.74736277,0.0,1.0
2020-07-02,30.17,30.86,30.07,30.84,2090231,23.6418912389667,24.1825907734343,23.5635289875946,24.1669183231599,2667395.28714439,0.0,1.0
2020-07-06,30.59,30.99,30.4,30.9,2608204,23.9710126947296,24.284461700218,23.8221244171226,24.2139356739831,3328393.39647682,0.0,1.0
2020-07-07,29.89,30.48,29.86,30.36,2700227,23.4224769351248,23.8848142182203,23.3989682597132,23.7907795165737,3445826.21443277,0.0,1.0
2020-07-08,30.46,30.5,29.86,29.94,1610223,23.8691417679458,23.9004866684947,23.3989682597132,23.4616580608108,2054845.24985588,0.0,1.0
2020-07-09,29.64,30.44,29.29,30.33,2619225,23.2265713066945,23.8534693176714,22.9523034268921,23.7672708411621,3342457.56615932,0.0,1.0
2020-07-10,30.61,30.65,29.46,29.59,2060164,23.986685145004,24.0180300455529,23.0855192542247,23.1873901810084,2629026.04752515,0.0,1.0
2020-07-13,30.52,31.26,30.34,30.79,1874584,23.9161591187691,24.4960397789227,23.7751070662993,24.1277371974738,2392202.83641199,0.0,1.0
2020-07-14,31.67,31.68,30.32,30.52,2331566,24.8173250095484,24.8251612346856,23.7594346160249,23.9161591187691,2975368.82768751,0.0,1.0
2020-07-15,32.17,32.46,31.94,32.13,2328607,25.209136266409,25.4363867953881,25.0289030882531,25.1777913658601,2971592.77487102,0.0,1.0
2020-07-16,32.6,32.7,31.94,32.01,1343036,25.5460939473091,25.6244561986812,25.0289030882531,25.0837566642136,1713881.33506069,0.0,1.0
2020-07-17,32.4,32.66,32.28,32.45,1535465,25.3893694445648,25.5931112981323,25.2953347429183,25.4285505702509,1959444.72384878,0.0,1.0
2020-07-20,31.85,32.47,31.65,32.34,1158289,24.9583770620182,25.4442230205253,24.801652559274,25.3423520937416,1478121.13577456,0.0,1.0
2020-07-21,31.87,32.5,31.72,31.95,1171036,24.9740495122926,25.467731695937,24.8565061352345,25.0367393133903,1494387.89658962,0.0,1.0
2020-07-22,32.99,33.03,31.58,31.68,1474755,25.8517067276603,25.8830516282092,24.7467989833135,24.8251612346856,1881971.19681634,0.0,1.0
2020-07-23,33.79,34.0591,32.97,33.0,2479628,26.4786047386372,26.6894775570796,25.8360342773859,25.8595429527975,3164314.39447184,0.0,1.0
2020-07-24,33.39,33.83,33.16,33.83,1205771,26.1651557331488,26.5099496391861,25.9849225549929,26.5099496391861,1538714.08603899,0.0,1.0
2020-07-27,32.87,33.22,32.57,33.22,972194,25.7576720260138,26.0319399058162,25.5225852718974,26.0319399058162,1240640.72047063,0.0,1.0
2020-07-28,32.44,33.08,32.435,32.83,866282,25.4207143451137,25.9222327538952,25.4167962325451,25.7263271254649,1105483.80735814,0.0,1.0
2020-07-29,32.78,32.91,32.08,32.41,846371,25.6871459997789,25.7890169265626,25.1386102401741,25.3972056697021,1080074.88960583,0.0,1.0
2020-07-30,32.72,33.11,32.17,32.29,1446106,25.6401286489556,25.9457414293069,25.209136266409,25.3031709680555,1845411.50193984,0.0,1.0
2020-07-31,32.36,32.68,31.85,32.68,941048,25.358024544016,25.6087837484068,24.9583770620182,25.6087837484068,1200894.54236238,0.0,1.0
2020-08-03,32.76,32.97,32.05,32.4,1061091,25.6714735495045,25.8360342773859,25.1151015647624,25.3893694445648,1354084.37279483,0.0,1.0
2020-08-04,32.88,33.33,32.59,32.76,1650660,25.765508251151,26.1181383823255,25.5382577221719,25.6714735495045,2106447.9020155,0.0,1.0
2020-08-05,33.82,34.43,33.32,33.5,2971661,26.5021134140489,26.9801231474188,26.1103021571883,26.2513542096581,3792209.83058369,0.0,1.0
2020-08-06,34.59,34.68,33.56,33.91,2160079,27.1055027496141,27.176028775849,26.2983715604814,26.5726394402838,2756530.04115793,0.0,1.0
2020-08-07,35.17,35.19,34.1999,34.34,1520354,27.5600038075724,27.5756762578468,26.7998116070115,26.9095971211839,1940161.20437938,0.0,1.0
2020-08-10,35.44,35.73,34.94,35.31,1578435,27.7715818862771,27.9988324152562,27.3797706294165,27.6697109594934,2014279.79972728,0.0,1.0
2020-08-11,34.79,36.59,34.735,35.95,1698430,27.2622272523584,28.6727477770564,27.2191280141037,28.1712293682749,2167408.37617691,0.0,1.0
2020-08-12,33.86,35.22,33.735,35.2,1647766,26.5334583145977,27.5991849332585,26.4355055003826,27.583512482984,2102754.79730076,0.0,1.0
2020-08-13,33.4,33.89,33.27,33.62,1938411,26.172991958286,26.5569669900093,26.0711210315022,26.3453889113046,2473654.04395439,0.0,1.0
2020-08-14,33.1,33.595,33.065,33.39,1356075,25.9379052041696,26.3257983484616,25.9104784161894,26.1651557331488,1730520.7242713,0.0,1.0
2020-08-17,33.25,33.36,32.75,33.1,1296163,26.0554485812278,26.1416470577371,25.6636373243672,25.9379052041696,1654065.5447034,0.0,1.0
2020-08-18,32.84,33.639,32.73,33.44,1430141,25.7341633506021,26.3602777390653,25.6479648740928,26.2043368588348,1825038.17202595,0.0,1.0
2020-08-19,32.25,32.85,32.14,32.76,1364059,25.2718260675067,25.7419995757394,25.1856275909973,25.6714735495045,1740709.30341521,0.0,1.0
2020-08-20,32.47,32.51,31.77,31.92,2352336,25.4442230205253,25.4755679210742,24.8956872609205,25.0132306379787,3001873.93650754,0.0,1.0
2020-08-21,32.67,32.75,32.39,32.5,1098328,25.6009475232696,25.6636373243672,25.3815332194276,25.467731695937,1401603.42609918,0.0,1.0
2020-08-24,33.43,33.53,32.3733,32.7,1178563,26.1965006336976,26.2748628850697,25.3684467234485,25.6244561986812,1503993.28677201,0.0,1.0
2020-08-25,33.1,33.74,32.59,33.66,1276214,25.9379052041696,26.4394236129512,25.5382577221719,26.3767338118535,1628608.13421468,0.0,1.0
2020-08-26,32.8,33.1,32.67,33.1,1116949,25.7028184500533,25.9379052041696,25.6009475232696,25.9379052041696,1425366.14306296,0.0,1.0
2020-08-27,33.2,33.75,32.75,32.88,2407012,26.0162674555418,26.4472598380884,25.6636373243672,25.765508251151,3071647.32744849,0.0,1.0
2020-08-28,33.45,33.56,33.13,33.56,943111,26.212173083972,26.2983715604814,25.9614138795813,26.2983715604814,1203527.18749939,0.0,1.0
2020-08-31,32.83,33.26,32.79,32.96,2297741,25.7263271254649,26.063284806365,25.6949822249161,25.8281980522487,2932203.91166261,0.0,1.0
2020-09-01,33.0,33.23,32.49,32.77,1304821,25.8595429527975,26.0397761309534,25.4598954707998,25.6793097746417,1665114.23185621,0.0,1.0
2020-09-02,33.43,33.57,32.625,32.95,1050192,26.1965006336976,26.3062077856186,25.5656845101521,25.8203618271115,1340175.8903187,0.0,1.0
2020-09-03,32.93,34.35,32.79,33.54,1546071,25.804689376837,26.9174333463211,25.6949822249161,26.2826991102069,1972979.30180474,0.0,1.0
2020-09-04,33.27,33.68,32.52,33.44,2065857,26.0711210315022,26.3924062621279,25.4834041462114,26.2043368588348,2636291.02511361,0.0,1.0
2020-09-08,32.72,33.19,32.6,32.93,1596817,25.6401286489556,26.0084312304045,25.5460939473091,25.804689376837,2037737.52290156,0.0,1.0
2020-09-09,33.57,33.855,32.93,33.04,2629373,26.3062077856186,26.5295402020291,25.804689376837,25.8908878533464,3355407.67902911,0.0,1.0
2020-09-10,33.02,34.3266,33.01,33.56,1780050,25.875215403072,26.8990965795,25.8673791779347,26.2983715604814,2271565.66947929,0.0,1.0
2020-09-11,33.66,33.7,33.17,33.17,1717095,26.3767338118535,26.4080787124023,25.9927587801301,25.9927587801301,2191227.24262495,0.0,1.0
2020-09-14,33.68,34.2,33.54,33.75,2279608,26.3924062621279,26.7998899692629,26.2826991102069,26.4472598380884,2909063.94352425,0.0,1.0
2020-09-15,32.61,33.53,32.39,33.52,2003077,25.8125256019743,26.5407538618276,25.6383840615746,26.5328383372639,2530567.60028952,0.33,1.0
2020-09-16,33.44,33.93,32.66,32.84,2383126,26.469514140755,26.8573748443725,25.8521032247924,25.9945826669376,3010698.76145928,0.0,1.0
2020-09-17,33.64,33.8,32.85,33.01,1674892,26.6278246320274,26.7544730250454,26.0024981915012,26.1291465845192,2115958.31272793,0.0,1.0
2020-09-18,33.51,33.96,33.21,33.58,3870545,26.5249228127003,26.8811214180633,26.2874570757916,26.5803314846457,4889814.90599844,0.0,1.0
2020-09-21,32.1,33.09,31.67,32.88,3256989,25.4088338492295,26.1924707810282,25.0684662929937,26.0262447651921,4114684.97611394,0.0,1.0
2020-09-22,32.62,32.77,32.19,32.2,2147395,25.8204411265379,25.9391739949922,25.4800735703021,25.4879890948657,2712890.32424801,0.0,1.0
2020-09-23,31.42,32.8,31.41,32.55,2104880,24.8705781789031,25.9629205686831,24.8626626543395,25.7650324545925,2659179.41771456,0.0,1.0
2020-09-24,31.02,31.76,30.75,31.41,1942801,24.5539571963582,25.1397060140663,24.3402380331404,24.8626626543395,2454418.50932845,0.0,1.0
2020-09-25,31.08,31.26,30.69,30.72,1371087,24.60145034374,24.7439297858852,24.2927448857587,24.3164914594495,1732149.25805556,0.0,1.0
2020-09-28,31.59,32.08,31.52,31.75,1940110,25.0051420964847,25.3930028001022,24.9497334245394,25.1317904895027,2451018.86098124,0.0,1.0
2020-09-29,30.99,31.61,30.83,31.38,1269318,24.5302106226673,25.020973145612,24.4035622296494,24.8389160806486,1603580.39419568,0.0,1.0
2020-09-30,31.31,31.76,31.07,31.07,1872719,24.7835074087033,25.1397060140663,24.5935348191763,24.5935348191763,2365881.1048435,0.0,1.0
2020-10-01,31.89,32.21,31.34,31.35,1636632,25.2426078333934,25.4959046194293,24.8072539823941,24.8151695069578,2067622.91853835,0.0,1.0
2020-10-02,33.05,33.2,31.17,31.32,1672701,26.1608086827737,26.279541551228,24.6726900648126,24.7914229332669,2113190.33445638,0.0,1.0
2020-10-05,33.55,34.13,33.38,33.49,1141201,26.5565849109548,27.0156853356449,26.4220209933732,26.5090917635731,1441725.04402877,0.0,1.0
2020-10-06,33.44,34.09,33.4,33.82,1493972,26.469514140755,26.9840232373904,26.4378520425005,26.7703040741726,1887394.81255076,0.0,1.0
2020-10-07,33.38,34.15,33.25,33.7,1165208,26.4220209933732,27.0315163847722,26.3191191740461,26.6753177794092,1472054.05104155,0.0,1.0
2020-10-08,33.52,33.78,33.29,33.74,915649,26.5328383372639,26.7386419759181,26.3507812723006,26.7069798776636,1156776.1462178,0.0,1.0
2020-10-09,33.48,34.05,33.48,33.98,1813653,26.5011762390094,26.9523611391359,26.5011762390094,26.8969524671906,2291260.65546552,0.0,1.0
2020-10-12,33.98,34.08,33.41,33.52,751377,26.8969524671906,26.9761077128268,26.4457675670641,26.5328383372639,949244.732879836,0.0,1.0
2020-10-13,33.46,33.89,33.235,33.81,1296554,26.4853451898822,26.825712746118,26.3072458872007,26.762388549609,1637988.72655709,0.0,1.0
2020-10-14,33.0,33.66,32.89,33.32,774346,26.1212310599555,26.6436556811547,26.0341602897557,26.3745278459915,978262.392815553,0.0,1.0
2020-10-15,33.19,33.35,32.42,32.65,648611,26.2716260266644,26.3982744196823,25.6621306352654,25.8441877002287,819416.318889084,0.0,1.0
2020-10-16,33.46,33.63,32.68,33.18,922264,26.4853451898822,26.6199091074638,25.8679342739196,26.2637105021008,1165133.14131879,0.0,1.0
2020-10-19,32.16,33.91,32.12,33.62,1029849,25.4563269966112,26.8415437952452,25.4246648983567,26.6119935829002,1301049.59149877,0.0,1.0
2020-10-20,32.47,32.81,32.11,32.34,1501482,25.7017082580835,25.9708360932467,25.4167493737931,25.5988064387564,1896882.49708719,0.0,1.0
2020-10-21,32.28,32.45,31.88,32.27,1333521,25.5513132913747,25.6858772089563,25.2346923088298,25.5433977668111,1684690.62193101,0.0,1.0
2020-10-22,31.37,32.88,31.215,32.53,2625814,24.831000556085,26.0262447651921,24.7083099253489,25.7492014054653,3317296.25610331,0.0,1.0
2020-10-23,32.94,33.21,31.565,31.6,1852170,26.0737379125738,26.2874570757916,24.9853532850757,25.0130576210483,2339920.72807399,0.0,1.0
2020-10-26,32.0,32.79,31.76,32.57,1667217,25.3296786035933,25.9550050441195,25.1397060140663,25.7808635037198,2106262.17706653,0.0,1.0
2020-10-27,30.75,31.925,30.73,31.9,2246859,24.3402380331404,25.2703121693661,24.3244069840132,25.250523357957,2838547.1890591,0.0,1.0
2020-10-28,30.29,30.49,29.82,30.25,1854117,23.9761239032137,24.1344343944862,23.6040942487235,23.9444618049592,2342380.45134861,0.0,1.0
2020-10-29,31.33,31.84,30.3196,30.5,1544589,24.7993384578305,25.2030302105753,23.9995538559221,24.1423499190498,1951341.30099023,0.0,1.0
2020-10-30,31.29,31.56,30.53,31.18,1529798,24.767676359576,24.9813955227939,24.1660964927407,24.6806055893762,1932655.23681203,0.0,1.0
2020-11-02,31.96,32.28,31.5539,31.8,1269364,25.2980165053388,25.5513132913747,24.97656705281,25.1713681123208,1603638.50784264,0.0,1.0
2020-11-03,32.62,32.79,32.215,32.38,1443569,25.8204411265379,25.9550050441195,25.4998623817112,25.6304685370109,1823718.67890368,0.0,1.0
2020-11-04,34.25,34.84,32.5,32.7,2374105,27.1106716304084,27.5776875796622,25.7254548317744,25.8837653230469,2999302.16995421,0.0,1.0
2020-11-05,33.45,34.42,32.96,34.16,2230436,26.4774296653186,27.24523554799,26.0895689617011,27.0394319093358,2817799.35375393,0.0,1.0
2020-11-06,33.4,34.53,33.12,33.87,2120065,26.4378520425005,27.3323063181899,26.216217354719,26.8098816969907,2678363.23791238,0.0,1.0
2020-11-09,33.31,35.87,33.19,35.37,3459920,26.3666123214279,28.3929866097153,26.2716260266644,27.9972103815342,4371055.85636185,0.0,1.0
2020-11-10,33.95,34.2,33.29,33.47,2510271,26.8732058934997,27.0710940075903,26.3507812723006,26.4932607144458,3171326.14499912,0.0,1.0
2020-11-11,34.09,34.43,33.465,33.97,1837596,26.9840232373904,27.2531510725536,26.489302952164,26.889036942627,2321508.80870862,0.0,1.0
2020-11-12,33.59,34.03,33.27,33.91,1190801,26.5882470092093,26.9365300900087,26.3349502231734,26.8415437952452,1504386.71553434,0.0,1.0
2020-11-13,34.56,34.74,33.6,33.72,1212280,27.3560528918807,27.4985323340259,26.5961625337729,26.6911488285364,1531521.99864458,0.0,1.0
2020-11-16,35.64,35.68,34.7,35.31,1400762,28.210929544752,28.2425916430065,27.4668702357714,27.9497172341524,1769638.87704604,0.0,1.0
2020-11-17,35.6,35.95,35.201,35.34,1585547,28.1792674464975,28.4563108062243,27.8634380164089,27.9734638078433,2003085.18690807,0.0,1.0
2020-11-18,35.7,36.33,35.65,35.65,1732707,28.2584226921337,28.757100739642,28.2188450693156,28.2188450693156,2188998.32357661,0.0,1.0
2020-11-19,35.7,35.95,34.89,35.36,1985385,28.2584226921337,28.4563108062243,27.6172652024803,27.9892948569705,2508216.58633234,0.0,1.0
2020-11-20,36.05,36.09,35.33,35.56,1527539,28.5354660518605,28.567128150115,27.9655482832797,28.147605348243,1929801.35141019,0.0,1.0
2020-11-23,36.37,36.96,36.24,36.26,2416463,28.7887628378965,29.2557787871502,28.6858610185694,28.7016920676966,3052814.7320839,0.0,1.0
2020-11-24,37.06,37.32,36.4,36.85,2416749,29.3349340327864,29.5407376714406,28.8125094115873,29.1687080169504,3053176.04736719,0.0,1.0
2020-11-25,36.99,37.35,36.3105,36.98,2071000,29.2795253608411,29.5644842451315,28.7416654667429,29.2716098362775,2616377.45338777,0.0,1.0
2020-11-27,36.56,37.18,36.39,36.89,1419729,28.9391578046053,29.4299203275499,28.8045938870237,29.2003701152049,1793600.64969617,0.0,1.0
2020-11-30,35.99,36.65,35.55,36.35,7120642,28.4879729044788,29.0103975256779,28.1396898236794,28.7729317887692,8995792.94178947,0.0,1.0
2020-12-01,36.02,36.97,35.73,36.75,1486997,28.5117194781697,29.2636943117138,28.2821692658246,29.0895527713141,1878583.01499529,0.0,1.0
2020-12-02,36.24,36.36,35.81,35.89,1398684,28.6858610185694,28.7808473133328,28.3454934623336,28.4088176588426,1767013.6562116,0.0,1.0
2020-12-03,36.9,36.93,36.12,36.12,1692892,29.2082856397685,29.2320322134593,28.5908747238059,28.5908747238059,2138698.43545173,0.0,1.0
2020-12-04,37.23,37.3,36.83,37.0,1363809,29.469497950368,29.5249066223134,29.1528769678231,29.2874408854047,1722954.66843425,0.0,1.0
2020-12-07,36.49,37.22,36.34,37.0,1860299,28.8837491326599,29.4615824258044,28.7650162642056,29.2874408854047,2350190.42016408,0.0,1.0
2020-12-08,36.36,36.75,36.155,36.26,1409245,28.7808473133328,29.0895527713141,28.6185790597786,28.7016920676966,1780355.79154971,0.0,1.0
2020-12-09,36.58,36.78,36.2601,36.36,2576206,28.9549888537325,29.113299345005,28.7017712229422,28.7808473133328,3254624.47787653,0.0,1.0
2020-12-10,37.08,37.1,36.2,36.52,1478346,29.3507650819137,29.3665961310409,28.6541989203149,28.9074957063508,1867653.85934621,0.0,1.0
2020-12-11,37.44,37.57,36.75,36.75,2049857,29.6357239662041,29.7386257855312,29.0895527713141,29.0895527713141,2589666.65256837,0.0,1.0
2020-12-14,37.51,38.34,37.41,37.75,1509570,29.6911326381495,30.3481211769302,29.6119773925132,29.8811052276764,1907100.39223108,0.0,1.0
2020-12-15,38.35,38.495,37.6767,37.75,1341438,30.3560367014938,30.4708118076663,29.8230844326251,29.8811052276764,1694692.48590902,0.0,1.0
2020-12-16,38.81,39.04,37.9,38.21,2017007,31.0051097157109,31.1888555346909,30.2781153884422,30.5257727966326,2524746.4817173,0.36,1.0
2020-12-17,39.31,39.67,38.71,38.87,1746727,31.4045571482761,31.692159299723,30.9252202291978,31.0530434076187,2186429.12383081,0.0,1.0
2020-12-18,38.66,39.92,38.55,39.4,4302744,30.8852754859413,31.8918830160056,30.797397050777,31.4764576861378,5385870.14112011,0.0,1.0
2020-12-21,38.34,38.73,37.57,38.59,2020022,30.6296291290996,30.9411981265004,30.0144800829492,30.8293528453822,2528520.44514052,0.0,1.0
2020-12-22,38.42,38.8396,38.1,38.35,1090978,30.69354071831,31.0287570037187,30.4378943614683,30.6376180777509,1365608.97762426,0.0,1.0
2020-12-23,38.44,38.96,38.17,38.5,1193630,30.7095186156126,31.1249439454804,30.4938170020274,30.7574523075204,1494101.47955472,0.0,1.0
2020-12-24,38.53,38.63,38.2,38.5,376890,30.7814191534744,30.8613086399874,30.5177838479813,30.7574523075204,471764.203839864,0.0,1.0
2020-12-28,38.98,39.2,38.56,38.69,1555197,31.140921842783,31.3166787131117,30.8053859994283,30.9092423318952,1946685.43744633,0.0,1.0
2020-12-29,38.98,39.48,38.62,39.34,6335888,31.140921842783,31.5403692753482,30.8533196913361,31.42852399423,7930815.77632348,0.0,1.0
2020-12-30,38.77,39.46,38.75,39.0,1401982,30.9731539211057,31.5243913780456,30.957176023803,31.1568997400856,1754901.75390119,0.0,1.0
2020-12-31,39.09,39.12,38.64,38.7,1808221,31.2288002779474,31.2527671239013,30.8692975886387,30.9172312805465,2263402.95691455,0.0,1.0
2021-01-04,38.4,39.21,38.315,39.12,2726034,30.6775628210074,31.324667661763,30.6096567574713,31.2527671239013,3412256.25421317,0.0,1.0
2021-01-05,38.94,39.015,38.22,38.22,2043647,31.1089660481778,31.1688831630626,30.5337617452839,30.5337617452839,2558092.54659113,0.0,1.0
2021-01-06,39.44,39.74,39.12,39.12,2051715,31.508413480743,31.7480819402821,31.2527671239013,31.2527671239013,2568191.49746958,0.0,1.0
2021-01-07,38.93,39.6905,38.87,39.64,1901252,31.1009770995265,31.7085366444582,31.0530434076187,31.6681924537691,2379852.57257808,0.0,1.0
2021-01-08,39.03,39.04,38.26,39.0,1664585,31.1808665860396,31.1888555346909,30.5657175398891,31.1568997400856,2083609.58701154,0.0,1.0
2021-01-11,40.13,40.18,38.73,38.83,2625467,32.059650937683,32.0995956809395,30.9411981265004,31.0210876130135,3286373.60758534,0.0,1.0
2021-01-12,40.26,40.6899,39.75,40.15,1451386,32.1635072701499,32.5069521726695,31.7560708889334,32.0756288349856,1816742.1814172,0.0,1.0
2021-01-13,39.59,40.46,39.49,40.19,1554718,31.6282477105126,32.323286243176,31.5483582239995,32.1075846295908,1946085.85917776,0.0,1.0
2021-01-14,39.34,39.95,39.1527,39.66,1342810,31.42852399423,31.9158498619595,31.2788909859911,31.6841703510717,1680834.43593146,0.0,1.0
2021-01-15,39.33,39.4699,38.83,39.05,846706,31.4205350455787,31.5323004372104,31.0210876130135,31.1968444833422,1059846.59178125,0.0,1.0
2021-01-19,39.34,39.53,38.88,39.38,1480754,31.42852399423,31.5803140186048,31.06103235627,31.4604797888352,1853502.96344476,0.0,1.0
2021-01-20,40.04,40.05,39.36,39.5,1946663,31.9877503998213,31.9957393484726,31.4445018915326,31.5563471726508,2436694.84555048,0.0,1.0
2021-01-21,40.09,40.57,39.81,40.35,1460342,32.0276951430778,32.4111646783404,31.8040045808413,32.2354078080117,1827952.66779144,0.0,1.0
2021-01-22,39.44,39.93,38.98,39.81,1203628,31.508413480743,31.8998719646569,31.140921842783,31.8040045808413,1506616.2677157,0.0,1.0
2021-01-25,39.58,39.64,39.0,39.12,1050943,31.6202587618613,31.6681924537691,31.1568997400856,31.2527671239013,1315496.00062639,0.0,1.0
2021-01-26,38.67,39.92,38.64,39.62,1022302,30.8932644345926,31.8918830160056,30.8692975886387,31.6522145564665,1279645.22569955,0.0,1.0
2021-01-27,36.35,38.23,36.31,38.17,2243398,29.0398283474901,30.5417506939352,29.0078725528849,30.4938170020274,2808126.69841584,0.0,1.0
2021-01-28,37.09,37.4033,36.0403,36.52,2343415,29.6310105476866,29.8813043089319,28.7924106077592,29.1756404745623,2933320.89400461,0.0,1.0
2021-01-29,36.3,37.05,35.91,36.7,1768418,28.9998836042336,29.5990547530814,28.6883146068327,29.3194415502857,2213580.38108224,0.0,1.0
2021-02-01,37.3,37.47,36.4,36.66,1543311,29.798778469364,29.9345905964361,29.0797730907466,29.2874857556805,1931807.38462762,0.0,1.0
2021-02-02,38.65,38.67,37.52,37.76,1812252,30.87728653729,30.8932644345926,29.9745353396927,30.1662701073239,2268448.67716629,0.0,1.0
2021-02-03,38.19,38.77,37.86,38.52,1977765,30.50979489933,30.9731539211057,30.246159593837,30.7734302048231,2475626.12594484,0.0,1.0
2021-02-04,39.12,39.24,37.82,38.0,1529111,31.2527671239013,31.3486345077169,30.2142037992318,30.3580048749552,1914032.83052822,0.0,1.0
2021-02-05,38.76,39.79,38.66,39.53,1194296,30.9651649724543,31.7880266835387,30.8852754859413,31.5803140186048,1494935.13117657,0.0,1.0
2021-02-08,39.07,39.17,38.66,39.0,894442,31.2128223806448,31.2927118671578,30.8852754859413,31.1568997400856,1119599.13505515,0.0,1.0
2021-02-09,38.9,39.15,38.8156,39.1,750798,31.0770102535726,31.2767339698552,31.0095835269556,31.2367892265987,939795.751318854,0.0,1.0
2021-02-10,39.04,39.3,38.68,38.92,1682895,31.1888555346909,31.3965681996248,30.9012533832439,31.0929881508752,2106528.74796649,0.0,1.0
2021-02-11,39.96,40.0,38.91,38.91,1969032,31.9238388106108,31.955794605216,31.0849992022239,31.0849992022239,2464694.77517371,0.0,1.0
2021-02-12,39.63,40.0,39.26,39.9,723751,31.6602035051178,31.955794605216,31.3646124050195,31.875905118703,905940.232676129,0.0,1.0
2021-02-16,39.52,40.17,39.17,39.91,1901164,31.5723250699535,32.0916067322882,31.2927118671578,31.8838940673543,2379742.42041182,0.0,1.0
2021-02-17,39.54,39.7,39.13,39.37,1029296,31.5883029672561,31.7161261456769,31.2607560725526,31.4524908401839,1288399.81945808,0.0,1.0
2021-02-18,39.62,40.11,39.54,39.57,1350674,31.6522145564665,32.0436730403804,31.5883029672561,31.61226981321,1690678.03406088,0.0,1.0
2021-02-19,40.47,40.59,39.71,39.94,1888259,32.3312751918273,32.427142575643,31.7241150943282,31.9078609133082,2363588.85557712,0.0,1.0
2021-02-22,40.67,40.8,40.14,40.5,2264350,32.4910541648534,32.5949104973204,32.0676398863343,32.3552420377812,2834352.9278166,0.0,1.0
2021-02-23,40.79,41.03,39.8001,40.9,2095261,32.5869215486691,32.7786563163004,31.7960955216765,32.6747999838334,2622699.29555498,0.0,1.0
2021-02-24,41.31,41.325,40.6,40.6,2754948,33.0023468785369,33.0143303015138,32.4351315242943,32.4351315242943,3448448.75120122,0.0,1.0
2021-02-25,38.62,41.87,38.35,41.4,5875611,30.8533196913361,33.4497280030099,30.6376180777509,33.0742474163986,7354673.63285774,0.0,1.0
2021-02-26,38.28,39.615,38.27,38.72,4567149,30.5816954371918,31.6482200821408,30.5737064885405,30.9332091778491,5716833.59018024,0.0,1.0
2021-03-01,39.66,40.2225,38.56,38.85,2552002,31.6841703510717,32.1335487127076,30.8053859994283,31.0370655103161,3194415.32470414,0.0,1.0
2021-03-02,39.3,39.86,39.2,39.64,1912009,31.3965681996248,31.8439493240978,31.3166787131117,31.6681924537691,2393317.42317296,0.0,1.0
2021-03-03,38.82,39.52,38.61,39.28,2564575,31.0130986643622,31.5723250699535,30.8453307426848,31.3805903023222,3210153.31545708,0.0,1.0
2021-03-04,37.23,38.86,36.79,38.7,3994200,29.7428558288048,31.0450544589674,29.3913420881475,30.9172312805465,4999656.61858152,0.0,1.0
2021-03-05,37.48,37.78,35.715,37.53,2539870,29.9425795450874,30.1822480046266,28.5325301081323,29.982524288344,3179229.34651161,0.0,1.0
2021-03-08,38.38,39.301,37.66,37.66,2245658,30.6615849237048,31.3973670944899,30.0863806208109,30.0863806208109,2810955.6063218,0.0,1.0
2021-03-09,39.7,40.18,38.27,38.53,2243516,31.7161261456769,32.0995956809395,30.5737064885405,30.7814191534744,2808274.40245695,0.0,1.0
2021-03-10,40.5,40.84,39.52,39.89,2479662,32.3552420377812,32.6268662919256,31.5723250699535,31.8679161700517,3103865.23713011,0.0,1.0
2021-03-11,41.0,41.1,40.35,40.56,1606443,32.7546894703464,32.8345789568595,32.2354078080117,32.4031757296891,2010831.5500786,0.0,1.0
2021-03-12,41.77,41.79,41.0,41.0,1282396,33.3698385164969,33.3858164137995,32.7546894703464,32.7546894703464,1605212.47034261,0.0,1.0
2021-03-15,42.31,42.64,41.61,41.9,2405799,33.8012417436673,34.0648770491603,33.242015338076,33.4736948489638,3011408.76604246,0.0,1.0
2021-03-16,41.99,42.06,41.3,41.79,1941196,33.8331975382725,33.8895996299057,33.2772340636021,33.6720487050347,2409196.46887629,0.36,1.0
2021-03-17,42.16,42.22,41.33,41.83,1605313,33.9701740465246,34.0185186964959,33.3014063885878,33.7042784716823,1992335.86461192,0.0,1.0
2021-03-18,41.08,42.25,41.07,42.03,2373031,33.0999703470406,34.0426910214816,33.0919129053787,33.86542730492,2945142.01849476,0.0,1.0
2021-03-19,39.34,41.33,39.3,41.03,10306922,31.6979754978719,33.3014063885878,31.6657457312243,33.0596831387311,12791804.6850412,0.0,1.0
2021-03-22,39.03,39.68,38.52,39.38,4327405,31.4481948063533,31.9719285143761,31.037265281597,31.7302052645194,5370693.55459088,0.0,1.0
2021-03-23,38.81,39.43,38.7,38.94,1780809,31.2709310897917,31.7704924728289,31.182299231511,31.3756778313963,2210141.97151814,0.0,1.0
2021-03-24,38.84,39.955,38.84,39.11,2440904,31.2951034147774,32.193508160078,31.2951034147774,31.5126543396484,3029378.43353582,0.0,1.0
2021-03-25,40.19,40.35,38.61,38.88,2092698,32.3828580391324,32.5117771057227,31.109782256554,31.327333181425,2597223.89291163,0.0,1.0
2021-03-26,40.98,41.035,40.35,40.44,1672459,33.0193959304217,33.0637118595621,32.5117771057227,32.5842940806797,2075670.0081498,0.0,1.0
2021-03-29,41.02,41.36,40.67,40.85,2344782,33.0516256970692,33.3255787135735,32.7696152389031,32.9146491888171,2910082.50309844,0.0,1.0
2021-03-30,40.86,41.13,40.63,40.92,1567296,32.922706630479,33.14025755535,32.7373854722556,32.9710512804503,1945153.39454848,0.0,1.0
2021-03-31,40.66,41.52,40.52,41.05,2441570,32.7615577972412,33.4544977801637,32.6487536139748,33.0757980220549,3030204.99862677,0.0,1.0
2021-04-01,41.28,41.33,40.7,40.94,1692608,33.2611191802784,33.3014063885878,32.7937875638888,32.9871661637741,2100676.70487254,0.0,1.0
2021-04-05,41.73,42.04,41.45,41.64,1638478,33.6237040550634,33.8734847465819,33.3980956885305,33.5511870801064,2033496.57218101,0.0,1.0
2021-04-06,42.64,42.65,41.73,41.76,5584973,34.3569312462953,34.3649886879572,33.6237040550634,33.647876380049,6931447.02048088,0.0,1.0
2021-04-07,43.11,43.16,42.01,42.74,3837872,34.7356310044041,34.7759182127135,33.8493124215963,34.4375056629142,4763139.66770958,0.0,1.0
2021-04-08,43.29,43.78,42.86,43.07,1804441,34.8806649543181,35.2754795957506,34.5341949628568,34.7034012377565,2239471.38027051,0.0,1.0
2021-04-09,43.66,43.7,43.275,43.7,2101527,35.178790295808,35.2110200624555,34.8685787918252,35.2110200624555,2608181.46526583,0.0,1.0
2021-04-12,44.15,44.3,43.61,43.84,1686124,35.5736049372405,35.6944665621689,35.1385030874985,35.323824245722,2092629.48557877,0.0,1.0
2021-04-13,43.95,44.34,43.66,44.22,1791273,35.4124561040028,35.7266963288164,35.178790295808,35.6300070288738,2223128.72393794,0.0,1.0
2021-04-14,44.36,44.48,43.73,43.87,1657229,35.7428112121402,35.8395005120829,35.2351923874412,35.3479965707076,2056768.22686601,0.0,1.0
2021-04-15,44.68,44.74,44.08,44.74,1408059,36.0006493453207,36.048993995292,35.5172028456073,36.048993995292,1747526.14922423,0.0,1.0
2021-04-16,44.63,45.03,44.42,44.98,930554,35.9603621370112,36.2826598034868,35.7911558621115,36.2423725951773,1154900.07752886,0.0,1.0
2021-04-19,44.72,44.82,44.4272,44.58,1370944,36.0328791119682,36.1134535285871,35.7969572201081,35.9200749287018,1701463.14119086,0.0,1.0
2021-04-20,43.97,44.86,43.79,44.7,1154844,35.4285709873265,36.1456832952347,35.2835370374125,36.0167642286444,1433263.86768929,0.0,1.0
2021-04-21,44.47,44.56,43.94,44.21,1061577,35.831443070421,35.903960045378,35.4043986623409,35.6219495872119,1317511.24556216,0.0,1.0
2021-04-22,44.72,44.97,44.31,44.49,882094,36.0328791119682,36.2343151535154,35.7025240038308,35.8475579537448,1094756.91790884,0.0,1.0
2021-04-23,45.1,45.45,44.625,44.76,1290146,36.33906189512,36.6210723532861,35.9563334161803,36.0651088786158,1601185.65437744,0.0,1.0
2021-04-26,45.34,45.94,45.19,45.19,1073516,36.5324404950053,37.0158869947187,36.411578870077,36.411578870077,1332328.60385154,0.0,1.0
2021-04-27,45.67,45.68,45.085,45.46,982384,36.7983360698477,36.8063935115096,36.3269757326272,36.629129794948,1219225.70615258,0.0,1.0
2021-04-28,45.92,45.93,45.39,45.6,926093,36.9997721113949,37.0078295530568,36.5727277033148,36.7419339782145,1149363.58072603,0.0,1.0
2021-04-29,45.91,46.67,45.84,46.22,1328054,36.991714669733,37.6040802360366,36.9353125780998,37.2414953612516,1648232.84576984,0.0,1.0
2021-04-30,45.62,45.92,45.325,45.78,1088573,36.7580488615382,36.9997721113949,36.5203543325125,36.8869679281285,1351015.67678589,0.0,1.0
2021-05-03,46.18,46.56,45.9,46.21,1013770,37.209265594604,37.5154483777558,36.9836572280711,37.2334379195897,1258178.51687965,0.0,1.0
2021-05-04,45.97,46.12,45.66,45.81,745940,37.0400593197044,37.1609209446327,36.7902786281858,36.9111402531141,925777.723626866,0.0,1.0
2021-05-05,45.8,46.07,45.22,46.07,1167000,36.9030828114522,37.1206337363233,36.4357511950627,37.1206337363233,1448350.54223202,0.0,1.0
2021-05-06,46.22,46.36,45.31,45.97,1088341,37.2414953612516,37.354299544518,36.5082681700197,37.0400593197044,1350727.74420166,0.0,1.0
2021-05-07,46.19,46.6,44.57,45.36,1265949,37.2173230362659,37.5476781444034,35.9120174870399,36.5485553783291,1571155.03049536,0.0,1.0
2021-05-10,46.38,47.19,46.26,46.43,1214903,37.3704144278418,38.0230672024548,37.2737251278991,37.4107016361513,1507802.41543214,0.0,1.0
2021-05-11,46.07,46.25,45.4,46.01,1039396,37.1206337363233,37.2656676862373,36.5807851449767,37.0722890863519,1289982.65654995,0.0,1.0
2021-05-12,45.04,46.09,44.99,45.94,1219551,36.2907172451487,37.136748619647,36.2504300368392,37.0158869947187,1513570.99582656,0.0,1.0
2021-05-13,45.87,46.1,45.04,45.04,1519770,36.9594849030855,37.1448060613089,36.2907172451487,36.2907172451487,1886169.41179773,0.0,1.0
2021-05-14,47.02,47.165,45.81,46.2,1115044,37.8860906942027,38.0029235983001,36.9111402531141,37.2253804779278,1383868.53642893,0.0,1.0
2021-05-17,46.75,46.98,46.35,46.77,1139473,37.6685397693317,37.8538609275552,37.3462421028562,37.6846546526555,1414187.09289524,0.0,1.0
2021-05-18,45.96,46.77,45.93,46.6,1771155,37.0320018780425,37.6846546526555,37.0078295530568,37.5476781444034,2198160.50096568,0.0,1.0
2021-05-19,46.26,46.27,45.155,45.41,1496994,37.2737251278991,37.281782569561,36.3833778242604,36.5888425866386,1857902.37499407,0.0,1.0
2021-05-20,47.24,47.43,46.15,46.15,1936854,38.0633544107643,38.2164458023402,37.1850932696184,37.1850932696184,2403807.66163175,0.0,1.0
2021-05-21,46.72,47.95,46.66,47.56,1499489,37.644367444346,38.6354327687584,37.5960227943747,38.3211925439447,1860998.89136328,0.0,1.0
2021-05-24,47.05,47.16,46.89,46.96,1001121,37.9102630191884,37.9988948774692,37.7813439525982,37.8377460442314,1242479.98559543,0.0,1.0
2021-05-25,46.15,47.25,46.09,47.06,1496987,37.1850932696184,38.0714118524262,37.136748619647,37.9183204608503,1857893.68737299,0.0,1.0
2021-05-26,46.48,46.66,46.07,46.09,1263144,37.4509888444607,37.5960227943747,37.1206337363233,37.136748619647,1567673.77662136,0.0,1.0
2021-05-27,46.62,46.985,46.35,46.78,2204398,37.5637930277272,37.8578896483861,37.3462421028562,37.6927120943174,2735853.50350915,0.0,1.0
2021-05-28,46.99,47.085,46.0908,46.61,1163338,37.8619183692171,37.938464065005,37.13739321498,37.5557355860653,1443805.67532058,0.0,1.0
2021-06-01,47.48,47.82,47.275,47.43,1697729,38.2567330106496,38.5306860271539,38.0915554565809,38.2164458023402,2107032.32023396,0.0,1.0
2021-06-02,46.87,47.69,46.81,47.64,1090165,37.7652290692744,38.4259392855493,37.716884419303,38.3856520772398,1352991.49003631,0.0,1.0
2021-06-03,46.9,47.29,46.34,46.66,1117713,37.7894013942601,38.1036416190737,37.3381846611943,37.5960227943747,1387181.00223631,0.0,1.0
2021-06-04,47.09,47.33,46.74,47.06,880245,37.9424927858359,38.1358713857213,37.6604823276698,37.9183204608503,1092462.14485606,0.0,1.0
2021-06-07,46.98,47.18,46.86,47.09,708654,37.8538609275552,38.0150097607929,37.7571716276125,37.9424927858359,879502.489421499,0.0,1.0
2021-06-08,47.78,47.89,46.74,46.82,1224427,38.4984562605063,38.5870881187871,37.6604823276698,37.7249418609649,1519622.54445032,0.0,1.0
2021-06-09,47.35,47.975,47.32,47.69,1211684,38.1519862690451,38.6555763729131,38.1278139440594,38.4259392855493,1503807.35082593,0.0,1.0
2021-06-10,47.05,47.643,47.015,47.58,932227,37.9102630191884,38.3880693097384,37.8820619733718,38.3373074272685,1156976.41896601,0.0,1.0
2021-06-11,47.19,47.49,46.9,47.03,1221391,38.0230672024548,38.2647904523115,37.7894013942601,37.8941481358646,1515854.59908081,0.0,1.0
2021-06-14,46.93,47.37,46.72,46.89,1200276,37.8135737192457,38.1681011523688,37.644367444346,37.7813439525982,1489649.0106496,0.0,1.0
2021-06-15,46.79,46.94,46.02,46.75,1786548,37.9908374358073,38.1126289642401,37.3656409231855,37.9583596948919,2200335.30614442,0.36,1.0
2021-06-16,46.08,46.85,46.02,46.84,1249498,37.4143575345587,38.0395540471804,37.3656409231855,38.0314346119516,1538897.6754931,0.0,1.0
2021-06-17,45.13,46.3257,44.681,46.11,1913115,36.6430111878175,37.6138520581316,36.278448546042,37.4387158402452,2356216.83784286,0.0,1.0
2021-06-18,43.49,44.56,43.48,44.44,3178229,35.3114238102855,36.1802033797729,35.3033043750566,36.0827701570266,3914347.37813486,0.0,1.0
2021-06-21,44.65,44.79,43.55,43.77,2011262,36.2532782968326,36.3669503900365,35.3601404216586,35.5387679966934,2477095.93501358,0.0,1.0
2021-06-22,44.05,44.6,43.93,44.5,1500500,35.7661121831013,36.2126811206883,35.6686789603551,36.1314867683997,1848034.94049402,0.0,1.0
2021-06-23,43.38,44.08,43.32,44.02,1771960,35.2221100227681,35.7904704887879,35.173393411395,35.7417538774148,2182368.53925877,0.0,1.0
2021-06-24,43.99,44.105,43.37,43.68,1514460,35.7173955717282,35.81076907686,35.2139905875393,35.4656930796337,1865228.25456886,0.0,1.0
2021-06-25,44.74,44.835,44.03,44.16,1512486,36.3263532138922,36.4034878485663,35.7498733126436,35.8554259706187,1862797.05098836,0.0,1.0
2021-06-28,43.85,44.75,43.8,44.75,1287598,35.6037234785242,36.3344726491211,35.56312630238,36.3344726491211,1585822.12149965,0.0,1.0
2021-06-29,43.98,44.24,43.909,44.02,1482745,35.7092761364993,35.9203814524495,35.6516281463745,35.7417538774148,1826167.65600987,0.0,1.0
2021-06-30,43.46,44.0,43.335,43.9,1303349,35.2870655045989,35.7255150069571,35.1855725642383,35.6443206546685,1605221.25402062,0.0,1.0
2021-07-01,44.13,44.38,43.48,43.53,1693382,35.8310676649322,36.0340535456535,35.3033043750566,35.3439015512009,2085590.87211172,0.0,1.0
2021-07-02,43.77,44.22,43.745,44.18,865346,35.5387679966934,35.9041425819918,35.5184694086213,35.8716648410764,1065771.17202048,0.0,1.0
2021-07-06,43.36,43.735,42.93,43.7,1261384,35.2058711523104,35.5103499733924,34.8567354374697,35.4819319500914,1553536.62471183,0.0,1.0
2021-07-07,43.65,43.865,43.1447,43.2,1486464,35.4413347739472,35.6159026313675,35.0310597118332,35.0759601886487,1830748.02384971,0.0,1.0
2021-07-08,42.21,42.91,42.03,42.84,1233086,34.2721361009922,34.840496567012,34.1259862668728,34.78366052041,1518684.44694036,0.0,1.0
2021-07-09,44.2,44.22,43.2492,43.28,1777183,35.8879037115341,35.9041425819918,35.1159078099747,35.1409156704796,2188801.25268376,0.0,1.0
2021-07-12,44.74,44.77,43.85,44.22,2490461,36.3263532138922,36.3507115195788,35.6037234785242,35.9041425819918,3067283.53611308,0.0,1.0
2021-07-13,43.46,44.74,43.38,44.74,1497161,35.2870655045989,36.3263532138922,35.2221100227681,36.3263532138922,1843922.58550148,0.0,1.0
2021-07-14,43.55,44.0,43.3773,43.72,938011,35.3601404216586,35.7255150069571,35.2199177752563,35.4981708205491,1155266.31294084,0.0,1.0
2021-07-15,43.96,44.03,43.05,43.22,996178,35.6930372660416,35.7498733126436,34.9541686602159,35.0921990591064,1226905.53212359,0.0,1.0
2021-07-16,43.95,44.2,43.785,43.96,1045610,35.6849178308128,35.8879037115341,35.5509471495367,35.6930372660416,1287786.61388201,0.0,1.0
2021-07-19,42.48,43.28,41.72,43.17,2126215,34.4913608521713,35.1409156704796,33.8742837747784,35.0516018829622,2618673.51616293,0.0,1.0
2021-07-20,43.48,44.01,42.67,42.7,2147844,35.3033043750566,35.7336344421859,34.6456301215195,34.6699884272061,2645312.06846414,0.0,1.0
2021-07-21,43.7,44.325,43.69,43.88,1079433,35.4819319500914,35.9893966518948,35.4738125148626,35.6280817842108,1329443.45213081,0.0,1.0
2021-07-22,44.02,44.39,43.39,44.12,1547722,35.7417538774148,36.0421729808824,35.230229457997,35.8229482297033,1906194.1580615,0.0,1.0
2021-07-23,44.74,44.875,44.34,44.36,1563776,36.3263532138922,36.4359655894818,36.0015758047381,36.0178146751958,1925966.46924757,0.0,1.0
2021-07-26,44.91,45.1357,44.59,44.64,1799428,36.4643836127828,36.647639265898,36.2045616854594,36.2451588616037,2216198.4784427,0.0,1.0
2021-07-27,45.09,45.09,43.85,44.29,1886158,36.6105334469021,36.6105334469021,35.6037234785242,35.9609786285938,2323016.25277729,0.0,1.0
2021-07-28,44.96,45.39,44.54,45.22,2599146,36.504980788927,36.8541165037677,36.1639645093152,36.7160861048772,3201141.36850734,0.0,1.0
2021-07-29,44.98,45.36,44.98,45.33,1524977,36.5212196593847,36.8297581980812,36.5212196593847,36.8053998923946,1878181.12592452,0.0,1.0
2021-07-30,44.61,45.135,44.47,44.73,1585838,36.2208005559171,36.647070905432,36.1071284627132,36.3182337786634,1953138.30987215,0.0,1.0
2021-08-02,44.12,45.3,44.07,44.95,1230472,35.8229482297033,36.7810415867081,35.782351053559,36.4968613536982,1515465.01119597,0.0,1.0
2021-08-03,43.74,44.46,43.25,44.25,1156987,35.5144096910069,36.0990090274843,35.116557364793,35.9285008876784,1424959.94781563,0.0,1.0
2021-08-04,45.06,45.47,44.3,44.6,1796552,36.5861751412156,36.9190719855986,35.9690980638227,36.2126811206883,2212656.36015622,0.0,1.0
2021-08-05,46.36,46.37,45.29,45.46,2007342,37.6417017209666,37.6498211561954,36.7729221514792,36.9109525503697,2472268.01300976,0.0,1.0
2021-08-06,46.8,47.025,46.24,46.89,1480732,37.9989568710361,38.1816441636853,37.5442684982203,38.0720317880958,1823688.41953188,0.0,1.0
2021-08-09,47.27,47.3125,46.39,46.91,1122176,38.3805703267923,38.4150779265149,37.6660600266531,38.0882706585535,1382086.27616382,0.0,1.0
2021-08-10,48.11,48.46,47.21,47.21,1808725,39.062602886016,39.3467831190259,38.3318537154192,38.3318537154192,2227648.78223595,0.0,1.0
2021-08-11,48.85,48.92,47.89,48.31,1413739,39.6634410929512,39.7202771395532,38.8839753109812,39.2249915905931,1741178.98616399,0.0,1.0
2021-08-12,48.84,48.99,48.4,48.9,1036702,39.6553216577223,39.7771131861551,39.2980665076528,39.7040382690954,1276815.40745087,0.0,1.0
2021-08-13,49.06,49.16,48.68,49.0,868313,39.8339492327571,39.9151435850456,39.5254106940607,39.785232621384,1069425.36706777,0.0,1.0
2021-08-16,48.84,49.325,48.5,48.91,892717,39.6553216577223,40.0491142663217,39.3792608599413,39.7121577043243,1099481.64476708,0.0,1.0
2021-08-17,48.59,48.75,48.29,48.5,1042761,39.452335777001,39.5822467406626,39.2087527201354,39.3792608599413,1284277.74913994,0.0,1.0
2021-08-18,48.74,49.2678,48.35,48.54,924930,39.5741273054338,40.0026710968127,39.2574693315085,39.4117386008567,1139155.58647859,0.0,1.0
2021-08-19,48.34,49.01,48.08,48.36,1343489,39.2493498962796,39.7933520566128,39.0382445803294,39.2655887667373,1654658.19004956,0.0,1.0
2021-08-20,48.53,48.8,48.2,48.44,1891413,39.4036191656279,39.6228439168069,39.1356778030757,39.3305442485682,2329488.37781047,0.0,1.0
2021-08-23,48.8,49.1571,48.54,48.54,898880,39.6228439168069,39.9127889488293,39.4117386008567,39.4117386008567,1107072.07418278,0.0,1.0
2021-08-24,48.7,49.0493,48.66,48.96,1476324,39.5416495645184,39.8252614370622,39.509171823603,39.7527548804686,1818259.47050309,0.0,1.0
2021-08-25,49.0,49.235,48.73,48.81,1231790,39.785232621384,39.9760393492621,39.5660078702049,39.6309633520358,1517088.27680848,0.0,1.0
2021-08-26,48.58,49.0,48.38,49.0,906929,39.4442163417721,39.785232621384,39.2818276371951,39.785232621384,1116985.32525645,0.0,1.0
2021-08-27,49.05,49.16,48.65,48.8,1031716,39.8258297975283,39.9151435850456,39.5010523883741,39.6228439168069,1270674.58624907,0.0,1.0
2021-08-30,48.97,49.25,48.91,49.05,887101,39.7608743156974,39.9882185021053,39.7121577043243,39.8258297975283,1092564.90752895,0.0,1.0
2021-08-31,48.83,49.55,48.67,48.96,1820780,39.6472022224935,40.231801558971,39.5172912588318,39.7527548804686,2242495.87401046,0.0,1.0
2021-09-01,48.57,49.08,48.47,48.87,1893282,39.4360969065433,39.8501881032148,39.3549025542547,39.6796799634089,2331790.26205158,0.0,1.0
2021-09-02,48.43,48.82,48.0933,48.82,985825,39.3224248133393,39.6390827872646,39.0490434291838,39.6390827872646,1214154.64525992,0.0,1.0
2021-09-03,48.08,48.35,47.89,48.35,941902,39.0382445803294,39.2574693315085,38.8839753109812,39.2574693315085,1160058.51817474,0.0,1.0
2021-09-07,47.07,48.09,46.89,47.95,2824863,38.2181816222152,39.0463640155583,38.0720317880958,38.9326919223543,3479137.30497084,0.0,1.0
2021-09-08,47.43,47.63,46.93,47.06,1205311,38.5104812904539,38.672869995031,38.1045095290112,38.2100621869863,1484476.40264031,0.0,1.0
2021-09-09,46.9,47.55,46.87,47.4,878295,38.0801512233247,38.6079145132002,38.0557929176381,38.4861229847674,1081719.32559893,0.0,1.0
2021-09-10,46.47,47.22,46.45,47.1,805971,37.731015508484,38.339973150648,37.7147766380263,38.2425399279018,992644.164628392,0.0,1.0
2021-09-13,46.87,46.99,46.47,46.77,829530,38.0557929176381,38.1532261403844,37.731015508484,37.9745985653496,1021659.72954882,0.0,1.0
2021-09-14,46.37,47.23,46.22,47.2,1727718,37.6498211561954,38.3480925858768,37.5280296277626,38.3237342801903,2127879.52770439,0.0,1.0
2021-09-15,46.56,46.66,45.25,45.91,2153357,38.1288678346978,38.2107597329682,37.0560839673556,37.5965704959402,2629511.64337384,0.4,1.0
2021-09-16,46.26,46.92,46.25,46.55,1486133,37.8831921398866,38.4236786684712,37.8750029500596,38.1206786448708,1814749.7266371,0.0,1.0
2021-09-17,46.08,46.55,45.8,46.16,4095739,37.7357867229999,38.1206786448708,37.5064894078428,37.8013002416162,5001397.06919025,0.0,1.0
2021-09-20,44.79,45.69,44.21,45.33,2050533,36.6793812353117,37.4164083197453,36.2044082253434,37.1215974859719,2503950.99308767,0.0,1.0
2021-09-21,44.76,45.375,44.53,45.1,1667145,36.6548136658306,37.1584488401936,36.4664622998087,36.93324611995,2035787.46519619,0.0,1.0
2021-09-22,45.43,45.8467,45.15,45.35,1659971,37.2034893842423,37.544732924335,36.9741920690852,37.137975865626,2027027.13584552,0.0,1.0
2021-09-23,45.99,46.65,45.7,45.7,1678157,37.6620840145565,38.2025705431412,37.4245975095724,37.4245975095724,2049234.46084848,0.0,1.0
2021-09-24,46.02,46.52,45.95,46.12,1089530,37.6866515840376,38.0961110753896,37.6293272552484,37.768543482308,1330449.07128967,0.0,1.0
2021-09-27,46.35,46.87,46.03,46.03,1401858,37.95689484833,38.382732719336,37.6948407738647,37.6948407738647,1711839.6686461,0.0,1.0
2021-09-28,45.84,46.52,45.77,46.1,1065129,37.5392461671509,38.0961110753896,37.4819218383617,37.752165102654,1300652.47295044,0.0,1.0
2021-09-29,45.9,46.3197,45.69,46.07,1259511,37.5883813061132,37.932081603154,37.4164083197453,37.7275975331728,1538016.61287813,0.0,1.0
2021-09-30,45.34,46.65,45.33,46.41,1137508,37.1297866757989,38.2025705431412,37.1215974859719,38.0060299872922,1389036.06342603,0.0,1.0
2021-10-01,45.67,46.125,44.51,45.26,1358928,37.4000299400913,37.7726380772216,36.4500839201546,37.0642731571826,1659416.90045205,0.0,1.0
2021-10-04,45.79,46.42,45.59,45.76,1014111,37.4983002180157,38.0142191771192,37.3345164214749,37.4737326485346,1238353.26988209,0.0,1.0
2021-10-05,45.95,46.1,45.44,45.78,1475314,37.6293272552484,37.752165102654,37.2116785740693,37.4901110281887,1801538.40753411,0.0,1.0
2021-10-06,46.05,46.09,45.48,45.78,1108572,37.7112191535188,37.7439759128269,37.2444353333775,37.4901110281887,1353701.67673926,0.0,1.0
2021-10-07,46.99,47.3078,46.36,46.36,1804537,38.4810029972605,38.7412554499638,37.965084038157,37.965084038157,2203559.86136943,0.0,1.0
2021-10-08,46.79,47.378,46.645,47.25,767359,38.3172192007197,38.7987435625497,38.1984759482276,38.6939219327636,937038.969918924,0.0,1.0
2021-10-11,46.75,47.61,46.73,47.02,1119100,38.2844624414116,38.988732766537,38.2680840617575,38.5055705667416,1366557.64933527,0.0,1.0
2021-10-12,47.17,47.705,46.94,47.18,1172897,38.6284084141472,39.0665300698939,38.4400570481253,38.6365976039743,1432250.35048914,0.0,1.0
2021-10-13,47.76,47.78,46.57,47.08,1293165,39.1115706139426,39.1279489935967,38.1370570245248,38.5547057057039,1579112.25324158,0.0,1.0
2021-10-14,48.96,49.035,47.97,48.01,1440807,40.0942733931874,40.1556923168902,39.2835436003104,39.3163003596186,1759401.15009008,0.0,1.0
2021-10-15,49.12,49.41,48.94,49.23,1193786,40.22530043042,40.4627869354042,40.0778950135333,40.3153815185174,1457758.36830432,0.0,1.0
2021-10-18,49.27,49.49,48.71,48.91,1053232,40.3481382778256,40.5283004540205,39.8895436475114,40.0533274440522,1286124.78431301,0.0,1.0
2021-10-19,49.34,49.71,49.2,49.65,821070,40.4054626066149,40.7084626302154,40.2908139490363,40.6593274912531,1002626.65457932,0.0,1.0
2021-10-20,49.86,49.88,49.28,49.4,786888,40.831300477621,40.847678857275,40.3563274676527,40.4545977455771,960886.261790845,0.0,1.0
2021-10-21,49.61,50.6,49.41,49.92,1426057,40.626570731945,41.4373005248219,40.4627869354042,40.8804356165832,1741389.60033787,0.0,1.0
2021-10-22,49.64,49.96,49.26,49.72,763924,40.6511383014261,40.9131923758914,40.3399490879986,40.7166518200424,932844.415790189,0.0,1.0
2021-10-25,49.77,50.0,49.511,49.66,797596,40.7575977691776,40.9459491351995,40.5454977526573,40.6675166810802,973962.03634994,0.0,1.0
2021-10-26,48.84,50.0,48.83,50.0,1130167,39.9960031152629,40.9459491351995,39.9878139254359,40.9459491351995,1380071.80669851,0.0,1.0
2021-10-27,46.93,48.88,46.83,48.88,1300541,38.4318678582983,40.0287598745711,38.3499759600279,40.0287598745711,1588119.2492397,0.0,1.0
2021-10-28,47.86,47.91,47.01,47.06,1022758,39.193462512213,39.2344084613482,38.4973813769146,38.5383273260498,1248912.31196394,0.0,1.0
2021-10-29,47.91,48.35,47.78,47.92,1411664,39.2344084613482,39.5947328137379,39.1279489935967,39.2425976511752,1723813.99114577,0.0,1.0
2021-11-01,48.07,48.85,47.87,48.21,1400981,39.3654354985808,40.0041923050899,39.20165170204,39.4800841561594,1710768.7446371,0.0,1.0
2021-11-02,48.25,48.365,47.59,48.07,910278,39.5128409154675,39.6070165984785,38.9723543868829,39.3654354985808,1111560.50748067,0.0,1.0
2021-11-03,47.82,50.57,47.51,49.13,2230615,39.1607057529048,41.4127329553408,38.9068408682666,40.2334896202471,2723853.08817086,0.0,1.0
2021-11-04,48.28,49.44,47.75,48.43,1220239,39.5374084849487,40.4873545048853,39.1033814241155,39.6602463323543,1490060.70902263,0.0,1.0
2021-11-05,49.83,49.88,48.55,48.59,1445190,40.8067329081398,40.847678857275,39.7585166102787,39.7912733695869,1764753.32789103,0.0,1.0
2021-11-08,50.66,50.73,49.96,50.16,1297437,41.4864356637842,41.5437599925734,40.9131923758914,41.0769761724322,1584328.88649862,0.0,1.0
2021-11-09,50.72,50.72,50.0276,50.47,879131,41.5355708027464,41.5355708027464,40.9685512991222,41.3308410570704,1073526.22001409,0.0,1.0
2021-11-10,51.08,51.18,50.69,50.69,1015518,41.8303816365198,41.9122735347902,41.5110032332653,41.5110032332653,1240071.38856015,0.0,1.0
2021-11-11,50.87,51.1,50.48,51.1,767407,41.658408650152,41.8467600161739,41.3390302468974,41.8467600161739,937097.583775744,0.0,1.0
2021-11-12,51.07,51.245,50.53,51.0,858955,41.8221924466928,41.965503268666,41.3799761960326,41.7648681179035,1048888.86219711,0.0,1.0
2021-11-15,51.07,51.84,50.85,51.01,733325,41.8221924466928,42.4527600633749,41.6420302704979,41.7730573077306,895479.303188983,0.0,1.0
2021-11-16,51.4,52.05,50.99,51.17,1118601,42.0924357109851,42.6247330497427,41.7566789280765,41.9040843449632,1365948.30944874,0.0,1.0
2021-11-17,51.25,51.415,50.63,51.37,3707492,41.9695978635795,42.1047194957257,41.461868094303,42.067868141504,4527300.10941769,0.0,1.0
2021-11-18,51.35,51.595,51.14,51.33,839582,42.0514897618499,42.2521249126124,41.8795167754821,42.0351113821958,1025232.06535985,0.0,1.0
2021-11-19,52.22,52.5,51.0,51.32,1334199,42.7639492768024,42.9932465919595,41.7648681179035,42.0269221923688,1629219.77409121,0.0,1.0
2021-11-22,52.35,52.85,52.02,52.51,1234037,42.8704087445539,43.2798682359059,42.6001654802616,43.0014357817865,1506909.75061456,0.0,1.0
2021-11-23,52.47,52.93,52.26,52.49,3063849,42.9686790224784,43.3453817545222,42.7967060361105,42.9850574021325,3741333.47096616,0.0,1.0
2021-11-24,52.62,52.84,52.1001,52.44,1720668,43.091516869884,43.2716790460789,42.6657608907762,42.9441114529973,2101145.57891737,0.0,1.0
2021-11-26,50.84,51.83,50.42,51.28,1001981,41.6338410806709,42.4445708735478,41.2898951079352,41.9941654330606,1223541.05981468,0.0,1.0
2021-11-29,49.95,51.48,49.84,51.27,2282686,40.9050031860643,42.1579492296014,40.8149220979669,41.9859762432336,2787438.13272321,0.0,1.0
2021-11-30,48.91,50.09,48.6,49.7,3290826,40.0533274440522,41.0196518436429,39.7994625594139,40.7002734403883,4018500.0830412,0.0,1.0
2021-12-01,49.26,50.95,49.23,49.79,1270716,40.3399490879986,41.7239221687683,40.3153815185174,40.7739761488317,1551699.28507973,0.0,1.0
2021-12-02,50.5,50.95,49.72,49.82,2505173,41.3554086265515,41.7239221687683,40.7166518200424,40.7985437183128,3059121.90694147,0.0,1.0
2021-12-03,49.52,50.94,49.42,50.68,1514786,40.5528680235016,41.7157329789413,40.4709761252312,41.5028140434382,1849738.53579303,0.0,1.0
2021-12-06,50.21,50.79,49.775,49.775,3522279,41.1179221215674,41.5928951315357,40.7616923640911,40.7616923640911,4301132.43726477,0.0,1.0
2021-12-07,50.93,51.49,50.59,50.93,1948392,41.7075437891142,42.1661384194285,41.4291113349949,41.7075437891142,2379224.36913918,0.0,1.0
2021-12-08,51.14,51.6,51.0,51.18,1974938,41.8795167754821,42.2562195075259,41.7648681179035,41.9122735347902,2411640.27420508,0.0,1.0
2021-12-09,50.43,51.0,50.43,50.78,1308926,41.2980842977622,41.7648681179035,41.2980842977622,41.5847059417086,1598358.35735307,0.0,1.0
2021-12-10,50.31,50.8,50.0,50.64,1337060,41.1998140198378,41.6010843213627,40.9459491351995,41.4700572841301,1632713.40418213,0.0,1.0
2021-12-13,50.4,51.04,50.27,50.48,1490003,41.2735167282811,41.7976248772117,41.1670572605296,41.3390302468974,1819475.46884327,0.0,1.0
2021-12-14,50.5,51.47,50.48,50.48,2142386,41.3554086265515,42.1497600397744,41.3390302468974,41.3390302468974,2616114.71372425,0.0,1.0
2021-12-15,51.05,51.15,50.48,50.86,3011668,41.8058140670387,41.8877059653091,41.3390302468974,41.650219460325,3677614.10299193,0.0,1.0
2021-12-16,50.93,51.56,50.73,50.97,3016845,42.067868141504,42.5882442838395,41.9026693661594,42.1009078965729,3652381.79727039,0.44,1.0
2021-12-17,50.35,51.41,50.33,50.65,2483884,41.5887916930046,42.464345202331,41.5722718154702,41.8365898560215,3007145.7791604,0.0,1.0
2021-12-20,49.04,49.78,48.47,49.77,4282375,40.5067397144975,41.1179751832725,40.0359232047653,41.1097152445053,5184511.79927565,0.0,1.0
2021-12-21,50.19,50.59,49.47,49.47,1377399,41.456632672729,41.7870302234182,40.8619170814884,40.8619170814884,1667565.63070971,0.0,1.0
2021-12-22,50.76,50.76,49.96,50.25,1453902,41.9274491824611,41.9274491824611,41.2666540810827,41.5061923053323,1760184.96138019,0.0,1.0
2021-12-23,50.9,51.31,50.82,51.0,638559,42.0430883252023,42.3817458146587,41.9770088150645,42.1256877128746,773079.580847933,0.0,1.0
2021-12-27,51.58,51.66,50.546,50.76,1217997,42.604764161374,42.6708436715118,41.7506864928424,41.9274491824611,1474583.57056128,0.0,1.0
2021-12-28,51.66,52.16,51.435,51.435,592704,42.6708436715118,43.0838406098733,42.4849950492491,42.4849950492491,717564.641461311,0.0,1.0
2021-12-29,52.12,52.305,51.79,51.85,672397,43.0508008548044,43.2036097219982,42.7782228754858,42.8277825080892,814045.986233703,0.0,1.0
2021-12-30,52.01,53.0,51.99,52.24,758873,42.9599415283649,43.7776754663207,42.9434216508304,43.1499201200112,918739.256289258,0.0,1.0
2021-12-31,52.18,52.55,51.91,51.91,780088,43.1003604874078,43.4059782217953,42.8773421406926,42.8773421406926,944423.466061087,0.0,1.0
2022-01-03,51.42,52.4583,51.01,52.26,1587800,42.4726051410983,43.3302345832998,42.1339476516418,43.1664399975456,1922290.27931694,0.0,1.0
2022-01-04,52.32,52.71,51.71,51.84,3294957,43.215999630149,43.538137242071,42.712143365348,42.819522569322,3989081.62984464,0.0,1.0
2022-01-05,52.22,53.1,52.11,52.5,2077456,43.1334002424767,43.860274853993,43.0425409160372,43.3646785279592,2515098.54799638,0.0,1.0
2022-01-06,53.11,53.27,52.38,52.73,1284777,43.8685347927602,44.0006938130359,43.2655592627524,43.5546571196055,1555431.62752865,0.0,1.0
2022-01-07,53.26,53.86,53.07,53.49,1815227,43.9924338742687,44.4880302003025,43.8354950376913,44.182412465915,2197627.67152894,0.0,1.0
2022-01-10,53.57,53.8699,52.74,53.55,1653640,44.2484919760528,44.496207539682,43.5629170583727,44.2319720985183,2002000.31332011,0.0,1.0
2022-01-11,54.86,54.87,53.65,53.81,1463102,45.3140240770255,45.3222840157927,44.3145714861906,44.4467305064663,1771323.05847662,0.0,1.0
2022-01-12,55.31,55.725,54.62,55.0,1449170,45.6857213215509,46.0285087803909,45.115785546612,45.4296632197667,1754456.10535189,0.0,1.0
2022-01-13,55.86,56.44,55.48,55.48,1641479,46.1400179537485,46.6190944022479,45.8261402805938,45.8261402805938,1987277.44388644,0.0,1.0
2022-01-14,55.87,56.255,55.24,55.42,2034860,46.1482778925158,46.4662855350541,45.6279017501803,45.7765806479904,2463529.1584399,0.0,1.0
2022-01-18,54.21,55.9,54.07,55.79,1969797,44.7771280571555,46.1730577088175,44.6614889144143,46.0821983823779,2384759.80937629,0.0,1.0
2022-01-19,52.76,54.75,52.72,54.35,1956886,43.5794369359071,45.223164750586,43.5463971808382,44.8927671998968,2369128.94289672,0.0,1.0
2022-01-20,51.14,53.41,51.0041,52.82,2546007,42.2413268556158,44.1163329557771,42.1290742877692,43.6289965685105,3082355.77980406,0.0,1.0
2022-01-21,50.0,50.76,49.51,50.59,8473244,41.2996938361516,41.9274491824611,40.8949568365573,41.7870302234182,10258240.6949746,0.0,1.0
2022-01-24,50.31,50.44,48.185,49.34,3193706,41.5557519379357,41.6631311419097,39.8005149498993,40.7545378775144,3866500.81798476,0.0,1.0
2022-01-25,50.07,50.495,48.63,49.71,2505522,41.3575134075222,41.7085608051295,40.168082225041,41.0601556119019,3033342.09926612,0.0,1.0
2022-01-26,49.4,51.04,48.775,50.5,1893169,40.8040975101178,42.1587274679435,40.2878513371659,41.7126907745131,2291989.14586483,0.0,1.0
2022-01-27,49.02,50.385,48.65,50.0,1798413,40.490219836963,41.6177014786899,40.1846021025755,41.2996938361516,2177271.58842248,0.0,1.0
2022-01-28,49.78,49.78,48.28,49.09,1448901,41.1179751832725,41.1179751832725,39.878984368188,40.5480394083336,1754130.43707809,0.0,1.0
2022-01-31,50.35,50.375,49.16,49.57,1869915,41.5887916930046,41.6094415399227,40.6058589797042,40.9445164691607,2263836.39479087,0.0,1.0
2022-02-01,50.81,50.85,49.71,50.2,1749758,41.9687488762972,42.0017886313662,41.0601556119019,41.4648926114962,2118366.79339782,0.0,1.0
2022-02-02,50.95,51.25,50.4,50.93,1560429,42.0843880190385,42.3321861820554,41.6300913868408,42.067868141504,1889153.22979233,0.0,1.0
2022-02-03,50.65,51.32,50.47,50.96,1464227,41.8365898560215,42.390005753426,41.6879109582114,42.0926479578057,1772685.05404548,0.0,1.0
2022-02-04,50.29,50.81,49.6,50.45,1530012,41.5392320604013,41.9687488762972,40.9692962854624,41.6713910806769,1852328.50159861,0.0,1.0
2022-02-07,50.05,50.6,49.952,50.43,3596665,41.3409935299877,41.7952901621854,41.2600461300689,41.6548712031425,4354348.26014578,0.0,1.0
2022-02-08,50.92,51.1,49.94,50.45,1466133,42.0596082027368,42.2082871005469,41.2501342035482,41.6713910806769,1774992.5772048,0.0,1.0
2022-02-09,51.14,51.4,50.91,51.15,1944802,42.2413268556158,42.4560852635638,42.0513482639695,42.2495867943831,2354499.2944931,0.0,1.0
2022-02-10,49.3,51.02,49.11,50.63,2270980,40.7214981224455,42.1422075904091,40.5645592858681,41.8200699784871,2749390.8417453,0.0,1.0
2022-02-11,48.6,49.89,48.4,49.28,4091385,40.1433024087393,41.208834509712,39.9781036333947,40.704978244911,4953287.32487917,0.0,1.0
2022-02-14,47.8,48.735,47.25,48.46,4282212,39.4825073073609,40.2548115820969,39.0282106751632,40.0276632659981,5184314.46125101,0.0,1.0
2022-02-15,48.72,49.07,48.2,48.34,4460686,40.2424216739461,40.5315195307992,39.8129048580501,39.9285440007913,5400386.28094544,0.0,1.0
2022-02-16,48.69,49.29,48.385,48.46,1742292,40.2176418576444,40.7132381836782,39.9657137252439,40.0276632659981,2109327.98547152,0.0,1.0
2022-02-17,47.23,48.47,47.17,48.33,1558084,39.0116907976288,40.0359232047653,38.9621311650254,39.9202840620241,1886314.22569546,0.0,1.0
2022-02-18,47.75,48.16,47.23,47.23,1930463,39.4412076135248,39.7798651029812,39.0116907976288,39.0116907976288,2337139.60163813,0.0,1.0
2022-02-22,46.66,47.78,46.26,47.53,2580322,38.5408742878966,39.4659874298264,38.2104767372074,39.2594889606457,3123899.67131103,0.0,1.0
2022-02-23,45.48,47.21,45.42,46.82,2486438,37.5662015133635,38.9951709200943,37.5166418807601,38.6730333081723,3010237.81176739,0.0,1.0
2022-02-24,45.38,45.62,43.99,44.99,3251583,37.4836021256912,37.6818406561047,36.3354706370462,37.1614645137692,3936570.34468586,0.0,1.0
2022-02-25,47.71,47.72,45.64,45.75,2396261,39.4081678584558,39.4164277972231,37.6983605336392,37.7892198600787,2901063.87895598,0.0,1.0
2022-02-28,47.64,47.7,46.47,46.65,2410867,39.3503482870852,39.3999079196886,38.3839354513193,38.5326143491294,2918746.81875929,0.0,1.0
2022-03-01,46.34,47.5,45.94,47.34,3521561,38.2765562473453,39.234709144344,37.9461586966561,39.1025501240683,4263422.64663159,0.0,1.0
2022-03-02,47.67,47.68,46.84,46.89,2971334,39.3751281033869,39.3833880421541,38.6895531857068,38.730852879543,3597283.32586215,0.0,1.0
2022-03-03,47.75,48.0799,47.43,47.95,1818998,39.4412076135248,39.7137029934557,39.1768895729734,39.6064063888694,2202193.08067575,0.0,1.0
2022-03-04,47.0,47.41,46.79,47.02,2367242,38.8217122059825,39.1603696954389,38.6482534918706,38.8382320835169,2865931.65725582,0.0,1.0
2022-03-07,44.9,46.97,44.89,46.5,2240230,37.0871250648641,38.7969323896808,37.0788651260969,38.408715267621,2712162.9628632,0.0,1.0
2022-03-08,45.6,46.79,45.16,45.32,2454694,37.6653207785702,38.6482534918706,37.3018834728121,37.4340424930878,2971806.53413379,0.0,1.0
2022-03-09,46.44,47.175,46.34,46.94,1959359,38.3591556350176,38.966261134409,38.2765562473453,38.7721525733791,2372122.91182275,0.0,1.0
2022-03-10,46.77,46.84,45.68,45.98,1456922,38.6317336143362,38.6895531857068,37.7314002887081,37.979198451725,1763841.16281836,0.0,1.0
2022-03-11,46.98,47.58,46.885,47.15,1290561,38.805192328448,39.3007886544818,38.7267229101593,38.9456112874909,1562434.10074666,0.0,1.0
2022-03-14,47.96,48.43,47.49,47.71,1960656,39.6146663276366,40.0028834496964,39.2264492055768,39.4081678584558,2373693.1413808,0.0,1.0
2022-03-15,48.4,48.86,47.925,48.33,1527167,39.9781036333947,40.3580608166873,39.5857565419513,39.9202840620241,1848884.16613781,0.0,1.0
2022-03-16,49.38,49.72,48.22,49.0,2248463,41.1510149383414,41.4343552599096,40.1843244294618,40.8343404612947,2698089.05336504,0.44,1.0
2022-03-17,49.21,49.47,48.6,48.9,1622837,41.0093447775573,41.2260167881683,40.5009989065086,40.7510050725981,1947356.36970489,0.0,1.0
2022-03-18,49.93,50.14,48.48,48.76,4296616,41.6093595761723,41.784363892435,40.4009964400727,40.634335528423,5155812.03520496,0.0,1.0
2022-03-21,49.81,50.5,49.4303,50.06,1459878,41.5093571097365,42.0843712917424,41.1929326388558,41.7176955814778,1751810.39272091,0.0,1.0
2022-03-22,50.02,50.4197,49.6406,50.0,1416415,41.6843614259991,42.0174529746191,41.3681869612846,41.6676943482598,1699656.07907359,0.0,1.0
2022-03-23,49.2,49.9,49.0601,49.74,1650644,41.0010112386877,41.5843589595633,40.8844250299013,41.4510223376489,1980723.94671501,0.0,1.0
2022-03-24,49.61,49.73,49.01,49.21,1973480,41.3426863323434,41.4426887987792,40.8426740001643,41.0093447775573,2368117.59189937,0.0,1.0
2022-03-25,50.35,50.415,49.605,49.74,1381243,41.9593682086977,42.0135362113504,41.3385195629086,41.4510223376489,1657450.72004168,0.0,1.0
2022-03-28,49.72,50.45,49.2,50.45,1522293,41.4343552599096,42.0427035973942,41.0010112386877,42.0427035973942,1826706.54545537,0.0,1.0
2022-03-29,50.28,50.49,49.7401,50.0,1342155,41.9010334366101,42.0760377528728,41.4511056730376,41.6676943482598,1610546.27690967,0.0,1.0
2022-03-30,49.79,50.34,49.53,50.34,1272843,41.4926900319972,41.951034669828,41.2760180213862,41.951034669828,1527373.92830227,0.0,1.0
2022-03-31,48.84,50.22,48.83,50.06,1780164,40.7010038393802,41.8510322033922,40.6926703005106,41.7176955814778,2136144.11337634,0.0,1.0
2022-04-01,46.96,48.9,46.08,48.5,3081064,39.1342985318856,40.7510050725981,38.4009471113563,40.4176635178121,3697185.61128962,0.0,1.0
2022-04-04,46.41,47.07,46.25,46.81,2021043,38.6759538940548,39.2259674594518,38.5426172721404,39.0092954488409,2425191.78420104,0.0,1.0
2022-04-05,45.58,46.775,45.47,46.22,1652119,37.9842701678737,38.9801280627971,37.8926012403075,38.5176166555314,1982493.90306017,0.0,1.0
2022-04-06,45.31,45.78,45.15,45.47,2277047,37.7592646183931,38.1509409452667,37.6259279964786,37.8926012403075,2732389.00737868,0.0,1.0
2022-04-07,44.15,45.54,43.54,45.26,2746928,36.7925741095134,37.9509360123951,36.2842282384647,37.7175969240448,3296232.30054571,0.0,1.0
2022-04-08,42.94,44.235,42.75,44.03,4013256,35.7842159062856,36.8634091899055,35.6258786677622,36.6925716430776,4815788.42166917,0.0,1.0
2022-04-11,43.49,44.58,42.82,42.89,2588485,36.2425605441164,37.1509162809085,35.6842134398497,35.7425482119373,3106105.38990394,0.0,1.0
2022-04-12,42.56,43.45,42.22,43.45,2466679,35.4675414292388,36.2092263886378,35.1842011076706,36.2092263886378,2959941.79493521,0.0,1.0
2022-04-13,42.73,42.88,41.88,42.37,2833437,35.6092115900229,35.7342146730676,34.9008607861024,35.3092041907154,3400040.5401821,0.0,1.0
2022-04-14,42.2,43.3,42.02,43.08,7910171,35.1675340299313,36.084223305593,35.0175303302776,35.9008854504607,9491971.08662475,0.0,1.0
2022-04-18,41.99,42.27,41.67,41.95,2376337,34.9925297136686,35.2258688020189,34.7258564698398,34.95919555819,2851534.06874221,0.0,1.0
2022-04-19,42.57,42.82,42.1,42.13,2331482,35.4758749681084,35.6842134398497,35.0841986412348,35.1091992578437,2797709.39629321,0.0,1.0
2022-04-20,43.08,43.41,42.62,42.95,2261794,35.9008854504607,36.1758922331592,35.5175426624567,35.7925494451552,2714085.85881409,0.0,1.0
2022-04-21,41.89,43.7,41.85,43.51,1891833,34.9091943249721,36.4175648603791,34.8758601694935,36.2592276218557,2270143.6083648,0.0,1.0
2022-04-22,40.83,41.76,40.8,41.75,1703581,34.025839204789,34.8008583196666,34.00083858818,34.792524780797,2044246.77996509,0.0,1.0
2022-04-25,40.96,41.14,39.765,40.46,2039549,34.1341752100945,34.2841789097482,33.1383173151711,33.7174982666119,2447398.43648821,0.0,1.0
2022-04-26,40.16,41.21,40.15,40.51,1978406,33.4674921005223,34.3425136818358,33.4591585616527,33.7591659609601,2374028.64610701,0.0,1.0
2022-04-27,39.68,40.4,39.44,39.92,2873221,33.067482234779,33.667497033394,32.8674773019074,33.2674871676507,3447780.16271495,0.0,1.0
2022-04-28,40.77,40.93,39.28,39.86,2346144,33.9758379715711,34.1091745934855,32.7341406799929,33.2174859344328,2815303.36234933,0.0,1.0
2022-04-29,39.82,40.915,39.729,40.47,1335465,33.1841517789541,34.096674285181,33.1083165752403,33.7258318054815,1602518.47491026,0.0,1.0
2022-05-02,39.88,40.25,39.235,39.9,2163283,33.2341530121721,33.5424939503492,32.6966397550795,33.2508200899114,2595875.57439489,0.0,1.0
2022-05-03,40.9,41.14,39.97,40.08,1621360,34.0841739768766,34.2841789097482,33.3091548619989,33.4008237895651,1945584.01341891,0.0,1.0
2022-05-04,42.52,42.62,40.66,40.75,2318090,35.4342072737602,35.5175426624567,33.8841690440049,33.9591708938318,2781639.39264953,0.0,1.0
2022-05-05,40.8,42.03,40.33,41.84,1838595,34.00083858818,35.0258638691472,33.6091622613064,34.8675266306238,2206259.58402326,0.0,1.0
2022-05-06,40.74,41.03,40.19,40.69,2698611,33.9508373549621,34.192509982182,33.4924927171313,33.9091696606139,3238253.3305598,0.0,1.0
2022-05-09,40.37,40.9299,40.22,40.33,3565151,33.642496416785,34.1090912580968,33.5174933337402,33.6091622613064,4278075.68400877,0.0,1.0
2022-05-10,39.65,40.98,38.87,40.68,5548383,33.0424816181701,34.1508422878338,32.3924655863372,33.9008361217442,6657895.38728306,0.0,1.0
2022-05-11,39.71,40.68,39.27,39.79,1951951,33.092482851388,33.9008361217442,32.7258071411233,33.1591511623452,2342283.42908241,0.0,1.0
2022-05-12,39.68,39.77,38.9,39.71,1788116,33.067482234779,33.1424840846059,32.4174662029462,33.092482851388,2145686.27802498,0.0,1.0
2022-05-13,40.84,41.48,39.97,39.99,1808741,34.0341727436586,34.5675192313164,33.3091548619989,33.3258219397382,2170435.66759717,0.0,1.0
2022-05-16,40.96,41.279,40.27,41.09,2072602,34.1341752100945,34.4000151000364,33.5591610280885,34.2425112153999,2487061.0582351,0.0,1.0
2022-05-17,42.25,42.29,41.67,41.71,1634932,35.2092017242796,35.2425358797582,34.7258564698398,34.7591906253184,1961870.01173522,0.0,1.0
2022-05-18,40.93,42.0,40.76,41.82,1496153,34.1091745934855,35.0008632525383,33.9675044327014,34.8508595528845,1795339.31910788,0.0,1.0
2022-05-19,40.39,40.93,40.23,40.46,1605161,33.6591634945243,34.1091745934855,33.5258268726099,33.7174982666119,1926145.69285262,0.0,1.0
2022-05-20,40.04,40.773,39.09,40.69,1743095,33.3674896340865,33.978338033232,32.5758034414696,33.9091696606139,2091662.410489,0.0,1.0
2022-05-23,40.61,40.995,40.09,40.58,1104092,33.8425013496566,34.1633425961382,33.4091573284347,33.8175007330477,1324877.72274123,0.0,1.0
2022-05-24,40.45,40.6742,39.4,40.5,1957839,33.7091647277422,33.8960026691998,32.8341431464288,33.7508324220905,2349348.85481822,0.0,1.0
2022-05-25,40.73,40.87,40.02,40.31,1889891,33.9425038160925,34.0591733602676,33.3508225563472,33.5924951835671,2267813.2658412,0.0,1.0
2022-05-26,41.61,41.78,40.83,40.83,1399361,34.6758552366218,34.8175253974059,34.025839204789,34.025839204789,1679191.7838123,0.0,1.0
2022-05-27,42.29,42.29,41.79,41.79,1276487,35.2425358797582,35.2425358797582,34.8258589362756,34.8258589362756,1531746.62045262,0.0,1.0
2022-05-31,42.3,42.63,41.5117,41.83,2436969,35.2508694186278,35.5258762013263,34.5939365495332,34.8591930917542,2924290.67424723,0.0,1.0
2022-06-01,42.32,42.77,41.56,42.49,1528133,35.2675364963671,35.6425457455015,34.6341875422736,35.4092066571512,1833714.37261181,0.0,1.0
2022-06-02,42.51,42.53,41.85,42.33,1195542,35.4258737348905,35.4425408126298,34.8758601694935,35.2758700352368,1434615.01614131,0.0,1.0
2022-06-03,42.31,42.56,41.85,42.26,1012381,35.2592029574975,35.4675414292388,34.8758601694935,35.2175352631492,1214827.23706583,0.0,1.0
2022-06-06,42.41,43.25,42.24,42.71,2867098,35.342538346194,36.0425556112448,35.2008681854099,35.5925445122836,3440432.74393432,0.0,1.0
2022-06-07,42.61,42.81,41.86,41.95,1534520,35.509209123587,35.6758799009801,34.8841937083631,34.95919555819,1841378.58357897,0.0,1.0
2022-06-08,41.91,42.49,41.76,42.33,968147,34.9258614027114,35.4092066571512,34.8008583196666,35.2758700352368,1161747.74623741,0.0,1.0
2022-06-09,40.81,41.99,40.8,41.71,1084810,34.0091721270497,34.9925297136686,34.00083858818,34.7591906253184,1301739.89342094,0.0,1.0
2022-06-10,38.95,40.28,38.92,40.06,1682088,32.4591338972944,33.5674945669581,32.4341332806855,33.3841567118258,2018455.81608267,0.0,1.0
2022-06-13,37.13,38.2,36.88,37.97,2128709,30.9424298230178,31.8341184820705,30.7340913512765,31.6424470880685,2554387.79766428,0.0,1.0
2022-06-14,37.38,37.7,36.92,37.09,1910911,31.1507682947591,31.4174415385879,30.7674255067551,30.9090956675392,2293036.64372277,0.0,1.0
2022-06-15,36.74,37.66,36.19,37.26,1749479,30.984097517366,31.7599649565597,30.5202637221959,31.4226312873451,2074478.96211838,0.44,1.0
2022-06-16,34.83,36.02,34.59,35.97,2218773,29.373329246866,30.3768969127796,29.1709290453373,30.3347302041278,2630953.50685334,0.0,1.0
2022-06-17,35.1,35.479,34.68,34.89,3818040,29.6010294735859,29.9206531251668,29.2468291209106,29.4239292972482,4527315.65027443,0.0,1.0
2022-06-21,36.01,36.21,35.435,35.64,2041420,30.3684635710493,30.5371304056566,29.8835464215532,30.0564299270257,2420653.71624792,0.0,1.0
2022-06-22,35.94,36.14,35.51,35.67,1437030,30.3094301789367,30.478097013544,29.946796484531,30.0817299522168,1703986.44564066,0.0,1.0
2022-06-23,36.12,36.17,35.46,35.95,1421695,30.4612303300833,30.5033970387351,29.9046297758791,30.3178635206671,1685802.66927976,0.0,1.0
2022-06-24,37.59,37.92,36.31,36.31,2752208,31.7009315644472,31.9792318415493,30.6214638229603,30.6214638229603,3263484.49759836,0.0,1.0
2022-06-27,37.35,37.92,37.26,37.57,1178838,31.4985313629184,31.9792318415493,31.4226312873451,31.6840648809864,1397830.22873993,0.0,1.0
2022-06-28,36.83,38.15,36.745,37.84,2156786,31.0599975929393,32.1731987013477,30.9883141882312,31.9117651077063,2557451.20849776,0.0,1.0
2022-06-29,36.81,37.04,36.575,36.97,1928034,31.0431309094786,31.237097769277,30.844947378815,31.1780643771644,2286204.04774732,0.0,1.0
2022-06-30,36.96,37.4,36.29,36.45,1852200,31.1696310354341,31.5406980715702,30.6045971394995,30.7395306071854,2196282.39815148,0.0,1.0
2022-07-01,37.69,37.85,36.93,37.08,2326878,31.7852649817508,31.9201984494367,31.144331010243,31.2708311361985,2759141.12625306,0.0,1.0
2022-07-05,37.78,37.81,36.7,37.04,1780870,31.8611650573241,31.8864650825152,30.9503641504446,31.237097769277,2111701.45470037,0.0,1.0
2022-07-06,36.99,37.83,36.48,37.66,1780846,31.1949310606252,31.903331765976,30.7648306323765,31.7599649565597,2111672.99623068,0.0,1.0
2022-07-07,37.46,37.725,37.265,37.33,1429669,31.5912981219524,31.8147816778071,31.4268479582103,31.4816646794576,1695257.99583351,0.0,1.0
2022-07-08,37.12,37.51,37.0164,37.51,1411776,31.3045645031199,31.6334648306042,31.2171950827933,31.6334648306042,1674041.02091173,0.0,1.0
2022-07-11,37.38,37.49,36.95,36.95,1943162,31.5238313881095,31.6165981471435,31.1611976937037,31.1611976937037,2304142.36980716,0.0,1.0
2022-07-12,37.77,38.45,37.16,37.38,1234339,31.8527317155938,32.4261989532587,31.3382978700414,31.5238313881095,1463641.6256624,0.0,1.0
2022-07-13,37.09,37.435,36.625,37.35,1044367,31.2792644779288,31.5702147676265,30.8871140874668,31.4985313629184,1238378.60884908,0.0,1.0
2022-07-14,36.23,36.49,35.88,36.31,872534,30.5539970891173,30.7732639741069,30.2588301285545,30.6214638229603,1034624.26627184,0.0,1.0
2022-07-15,36.71,36.88,36.14,36.69,942817,30.9587974921749,31.1021643015912,30.478097013544,30.9419308087142,1117963.70898282,0.0,1.0
2022-07-18,36.64,37.17,36.53,36.88,928777,30.8997641000624,31.3467312117718,30.8069973410283,31.1021643015912,1101315.50421549,0.0,1.0
2022-07-19,37.89,38.01,37.13,37.13,801734,31.9539318163582,32.0551319171225,31.3129978448503,31.3129978448503,950671.780693001,0.0,1.0
2022-07-20,37.85,37.95,37.34,37.72,1122846,31.9201984494367,32.0045318667404,31.490098021188,31.8105650069419,1331436.61895843,0.0,1.0
2022-07-21,38.2,38.21,37.505,37.8,895504,32.2153654099995,32.2237987517299,31.629248159739,31.8780317407849,1061861.39330215,0.0,1.0
2022-07-22,37.89,38.46,37.6,38.4,784949,31.9539318163582,32.434632294989,31.7093649061775,32.3840322446068,930768.638455137,0.0,1.0
2022-07-25,38.22,38.5065,37.83,38.04,715245,32.2322320934602,32.4738473340352,31.903331765976,32.0804319423136,848115.756325374,0.0,1.0
2022-07-26,38.1,38.19,37.57,37.99,1230395,32.1310319926958,32.2069320682691,31.6840648809864,32.0382652336618,1458964.95047705,0.0,1.0
2022-07-27,39.0,39.105,38.34,38.62,1287113,32.8900327484288,32.9785828365977,32.3334321942246,32.5695657626749,1526219.42896661,0.0,1.0
2022-07-28,39.38,39.485,38.9,39.06,1112498,33.2104997341827,33.2990498223516,32.8056993311252,32.940632798811,1319166.27544473,0.0,1.0
2022-07-29,39.96,40.27,39.46,39.5,1568721,33.699633554544,33.9610671481854,33.2779664680257,33.3116998349471,1860141.62612601,0.0,1.0
2022-08-01,39.58,39.8109,39.28,39.62,1851427,33.3791665687901,33.5738924293442,33.1261663168791,33.4128999357115,2195365.79827362,0.0,1.0
2022-08-02,38.93,39.5,38.775,39.39,1546033,32.8309993563163,33.3116998349471,32.7002825594956,33.2189330759131,1833238.88611453,0.0,1.0
2022-08-03,38.17,38.7999,37.55,38.5,1738799,32.1900653848084,32.7212815804042,31.6671981975257,32.4683656619105,2061814.94310733,0.0,1.0
2022-08-04,38.69,39.085,38.04,38.38,1508437,32.6285991547875,32.9617161531369,32.0804319423136,32.3671655611461,1788658.69334868,0.0,1.0
2022-08-05,38.72,38.89,38.2912,38.42,955110,32.6538991799786,32.7972659893948,32.2922774865805,32.4008989280676,1132540.3743108,0.0,1.0
2022-08-08,38.42,39.62,38.41,38.89,1219866,32.4008989280676,33.4128999357115,32.3924655863372,32.7972659893948,1446479.98267112,0.0,1.0
2022-08-09,38.7,38.71,38.3,38.5,1255405,32.6370324965178,32.6454658382482,32.2996988273032,32.4683656619105,1488621.04743082,0.0,1.0
2022-08-10,39.8,40.2,39.26,39.29,1062713,33.5647000868581,33.9020337560728,33.1092996334183,33.1345996586094,1260132.73738622,0.0,1.0
2022-08-11,40.33,40.63,39.83,39.96,1220403,34.0116671985675,34.2646674504785,33.5900001120492,33.699633554544,1447116.74093039,0.0,1.0
2022-08-12,41.0,41.1,40.29,40.58,888785,34.5767010945021,34.6610345118058,33.9779338316461,34.2225007418267,1053894.20755915,0.0,1.0
2022-08-15,40.74,40.83,40.4163,40.55,904305,34.3574342095126,34.4333342850859,34.0844469377006,34.1972007166356,1072297.35129056,0.0,1.0
2022-08-16,40.82,41.07,40.5,40.53,1205067,34.4249009433555,34.6357344866147,34.1550340079838,34.1803340331749,1428931.77879992,0.0,1.0
2022-08-17,40.58,40.93,40.251,40.4,842552,34.2225007418267,34.5176677023895,33.9450437988977,34.0707005906801,999072.52301443,0.0,1.0
2022-08-18,41.13,41.27,40.54,40.78,1211842,34.6863345369969,34.804401321222,34.1887673749052,34.391167576434,1436965.36763885,0.0,1.0
2022-08-19,40.78,41.16,40.7,40.99,1068507,34.391167576434,34.711634562188,34.3237008425911,34.5682677527717,1267003.08627667,0.0,1.0
2022-08-22,39.88,40.3,39.705,40.0,1539229,33.6321668207011,33.9863671733764,33.4845833404196,33.7333669214655,1825170.90995805,0.0,1.0
2022-08-23,39.72,40.21,39.64,39.91,1349850,33.4972333530152,33.9104670978031,33.4297666191723,33.6574668458922,1600611.05449993,0.0,1.0
2022-08-24,39.39,39.83,39.3,39.59,824189,33.2189330759131,33.5900001120492,33.1430330003398,33.3875999105204,977298.236394596,0.0,1.0
2022-08-25,40.83,40.85,39.43,39.56,1496826,34.4333342850859,34.4502009685466,33.2526664428346,33.3622998853293,1774890.72286766,0.0,1.0
2022-08-26,40.27,41.13,40.1,41.12,1926389,33.9610671481854,34.6863345369969,33.8177003387691,34.6779011952665,2284253.45680414,0.0,1.0
2022-08-29,39.79,40.11,39.495,39.9,1680303,33.5562667451278,33.8261336804995,33.307483164082,33.6490335041618,1992452.16632174,0.0,1.0
2022-08-30,39.64,39.99,39.44,39.97,1594683,33.4297666191723,33.7249335797351,33.2610997845649,33.7080668962744,1890926.57571072,0.0,1.0
2022-08-31,39.1,39.9,38.92,39.8,2492136,32.9743661657325,33.6490335041618,32.8225660145859,33.5647000868581,2955099.03390543,0.0,1.0
2022-09-01,39.44,39.495,38.55,39.0,1853633,33.2610997845649,33.307483164082,32.5105323705623,32.8900327484288,2197981.60594576,0.0,1.0
2022-09-02,39.64,40.71,39.45,39.88,1575216,33.4297666191723,34.3321341843215,33.2695331262953,33.6321668207011,1867843.19948525,0.0,1.0
2022-09-06,39.31,39.87,39.12,39.73,1977484,33.1514663420702,33.6237334789707,32.9912328491932,33.5056666947456,2344840.35299977,0.0,1.0
2022-09-07,40.0,40.15,39.16,39.28,1808062,33.7333669214655,33.8598670474209,33.0249662161147,33.1261663168791,2143944.90085658,0.0,1.0
2022-09-08,40.48,40.49,39.4,39.76,1627739,34.138167324523,34.1466006662534,33.2273664176435,33.5309667199367,1930123.37462731,0.0,1.0
2022-09-09,41.77,41.8,40.663,40.76,1528174,35.2260684077403,35.2513684329314,34.2924974781887,34.3743008929733,1812062.22735814,0.0,1.0
2022-09-12,42.04,42.55,41.85,42.05,2176674,35.4537686344602,35.8838690627089,35.2935351415832,35.4622019761906,2581033.79371233,0.0,1.0
2022-09-13,40.73,41.62,40.52,41.38,2123580,34.3490008677822,35.0995682817848,34.1719006914445,34.897168080256,2518076.54414562,0.0,1.0
2022-09-14,39.56,41.03,39.21,40.82,2324869,33.3622998853293,34.6020011196932,33.0671329247665,34.4249009433555,2756758.91518629,0.0,1.0
2022-09-15,39.8,40.288,39.195,39.23,1299712,33.9357671229942,34.3518639661104,33.4199093564261,33.4497523677152,1524307.30127653,0.44,1.0
2022-09-16,40.13,40.21,39.07,39.43,3443493,34.2171440865769,34.285356683809,33.3133271732509,33.6202838607956,4038542.01684266,0.0,1.0
2022-09-19,40.56,40.6,39.685,39.76,1406625,34.5837867966997,34.6178930953157,33.837711514473,33.9016608243782,1649695.28453849,0.0,1.0
2022-09-20,39.88,40.23,39.285,40.21,1678585,34.0039797202264,34.302409833117,33.4966485283123,34.285356683809,1968651.03293134,0.0,1.0
2022-09-21,39.67,40.63,39.65,40.13,1547910,33.824921652492,34.6434728192778,33.807868503184,34.2171440865769,1815394.88341952,0.0,1.0
2022-09-22,37.4,39.73,37.15,39.72,3151219,31.8893892060298,33.8760811004161,31.6762248396793,33.8675545257621,3695761.93004397,0.0,1.0
2022-09-23,36.51,37.075,35.4,37.0,2548949,31.1305240618221,31.6122755297742,30.184074275226,31.548326219869,2989417.32574716,0.0,1.0
2022-09-26,34.95,36.22,34.871,35.97,2317851,29.8003784157952,30.8832533968556,29.7330184760284,30.6700890305051,2718384.69027838,0.0,1.0
2022-09-27,34.76,35.57,34.505,35.3,2206368,29.6383734973688,30.3290260443444,29.4209458436914,30.0988085286858,2587636.99319764,0.0,1.0
2022-09-28,36.25,36.5208,34.76,35.05,2256554,30.9088331208176,31.1397327624484,29.6383734973688,29.8856441623354,2646495.32967669,0.0,1.0
2022-09-29,36.26,36.5,35.22,35.87,1800481,30.9173596954716,31.1219974871681,30.0305959314537,30.5848232839649,2111611.13701317,0.0,1.0
2022-09-30,36.2,37.0,36.17,36.51,2071147,30.8662002475475,31.548326219869,30.8406205235855,31.1305240618221,2429049.27716061,0.0,1.0
2022-10-03,37.4,37.5552,35.76,36.71,1996237,31.8893892060298,32.0217216446601,30.4910309627707,31.3010555549025,2341194.53708079,0.0,1.0
2022-10-04,39.36,39.36,37.82,37.82,1914466,33.5605978382174,33.5605978382174,32.2475053414985,32.2475053414985,2245293.18944941,0.0,1.0
2022-10-05,39.12,39.36,38.64,38.81,1117233,33.355960046521,33.5605978382174,32.9466844631281,33.0916362322464,1310295.21857694,0.0,1.0
2022-10-06,39.49,39.67,38.59,39.0,1452797,33.6714433087197,33.824921652492,32.904051589858,33.2536411506727,1703845.98616665,0.0,1.0
2022-10-07,38.57,39.21,38.46,39.1,1967432,32.8869984405499,33.4326992184071,32.7932061193557,33.3389068972129,2307411.92076789,0.0,1.0
2022-10-10,38.66,39.12,38.64,38.94,1257668,32.9637376124361,33.355960046521,32.9466844631281,33.2024817027486,1474997.93414375,0.0,1.0
2022-10-11,38.24,38.75,37.88,38.51,2197954,32.6056214769673,33.0404767843223,32.2986647894227,32.8358389926258,2577769.02119081,0.0,1.0
2022-10-12,38.24,38.71,37.88,38.24,1184666,32.6056214769673,33.0063704857062,32.2986647894227,32.6056214769673,1389380.90390337,0.0,1.0
2022-10-13,38.87,39.415,37.05,37.5,1130560,33.1427956801705,33.6074939988145,31.5909590931391,31.97465495257,1325925.17613994,0.0,1.0
2022-10-14,37.91,39.315,37.83,39.17,1447557,32.3242445133847,33.5222282522743,32.2560319161526,33.3985929197911,1697700.49373549,0.0,1.0
2022-10-17,38.25,39.04,37.99,38.69,1686836,32.6141480516213,33.2877474492888,32.3924571106169,32.9893173363982,1978327.83790262,0.0,1.0
2022-10-18,38.34,39.38,37.94,39.07,1494709,32.6908872235075,33.5776509875255,32.3498242373468,33.3133271732509,1753000.54318475,0.0,1.0
2022-10-19,36.9,38.25,36.16,38.0,1772475,31.4630604733288,32.6141480516213,30.8320939489314,32.4009836852709,2078765.59101563,0.0,1.0
2022-10-20,36.6,37.74,36.34,36.67,1608367,31.2072632337083,32.1792927442664,30.9855722927038,31.2669492562864,1886299.08874598,0.0,1.0
2022-10-21,36.48,37.03,35.97,36.75,1197891,31.10494433786,31.5739059438311,30.6700890305051,31.3351618535186,1404891.23546866,0.0,1.0
2022-10-24,37.02,37.14,36.35,36.74,1266806,31.5653793691771,31.6676982650253,30.9940988673578,31.3266352788645,1485715.01617351,0.0,1.0
2022-10-25,38.09,38.22,36.54,36.7,1352224,32.4777228571571,32.5885683276593,31.1561037857842,31.2925289802485,1585893.57962483,0.0,1.0
2022-10-26,38.34,38.72,38.0602,38.2,1483820,32.6908872235075,33.0148970603602,32.4523136646881,32.5715151783513,1740229.8815277,0.0,1.0
2022-10-27,39.0,39.55,38.12,38.56,1299631,33.2536411506727,33.7226027566438,32.5033025811191,32.8784718658959,1524212.3041607,0.0,1.0
2022-10-28,39.82,39.93,38.84,39.0,1905170,33.9528202723023,34.0466125934965,33.1172159562085,33.2536411506727,2234390.80440359,0.0,1.0
2022-10-31,39.38,39.8783,39.24,39.58,1194811,33.5776509875255,34.0025302025352,33.4582789423692,33.7481824806058,1401278.9994595,0.0,1.0
2022-11-01,40.14,40.2,39.46,39.69,1931245,34.2256706612309,34.276830109155,33.6458635847576,33.8419748018,2264971.66607201,0.0,1.0
2022-11-02,38.99,40.28,38.81,39.9,1233683,33.2451145760187,34.3450427063871,33.0916362322464,34.0210328695344,1446868.2326244,0.0,1.0
2022-11-03,38.42,38.74,37.88,38.35,744647,32.7590998207397,33.0319502096683,32.2986647894227,32.6994137981615,873324.905035623,0.0,1.0
2022-11-04,39.5,39.94,38.81,39.19,1395075,33.6799698833737,34.0551391681505,33.0916362322464,33.4156460690991,1636149.39950416,0.0,1.0
2022-11-07,39.62,39.8699,39.07,39.77,1637939,33.7822887792219,33.9953678798258,33.3133271732509,33.9101873990322,1920981.24564948,0.0,1.0
2022-11-08,39.69,39.98,38.71,39.45,1592061,33.8419748018,34.0892454667666,33.0063704857062,33.6373370101036,1867175.34836765,0.0,1.0
2022-11-09,38.7,39.67,38.43,39.21,1127661,32.9978439110522,33.824921652492,32.7676263953937,33.4326992184071,1322525.21763651,0.0,1.0
2022-11-10,40.83,41.28,39.56,39.94,1809635,34.8140043123582,35.197700171789,33.7311293312978,34.0551391681505,2122346.98390531,0.0,1.0
2022-11-11,42.53,42.58,40.81,41.22,1519386,36.2635220035413,36.3061548768114,34.7969511630501,35.1465407238649,1781941.82500226,0.0,1.0
2022-11-14,40.35,42.26,40.28,42.04,2155098,34.4047287289653,36.0333044878828,34.3450427063871,35.8457198454944,2527507.33729198,0.0,1.0
2022-11-15,40.37,41.39,39.94,40.79,1256600,34.4217818782733,35.2914924929832,34.0551391681505,34.7798980137421,1473745.37957954,0.0,1.0
2022-11-16,39.85,40.43,39.61,40.23,1069349,33.9783999962643,34.4729413261974,33.7737622045679,34.302409833117,1254136.67667357,0.0,1.0
2022-11-17,39.43,39.64,38.581,39.12,861190,33.6202838607956,33.7993419285299,32.8963776726694,33.355960046521,1010006.9898457,0.0,1.0
2022-11-18,39.7,40.1,39.33,39.95,1796363,33.8505013764541,34.1915643626148,33.5350181142554,34.0636657428045,2106781.53055677,0.0,1.0
2022-11-21,39.06,39.72,38.75,39.49,1620670,33.3048005985969,33.8675545257621,33.0404767843223,33.6714433087197,1900728.09511632,0.0,1.0
2022-11-22,40.03,40.11,39.15,39.31,1936528,34.1318783400367,34.2000909372688,33.381539770483,33.5179649649473,2271167.58907083,0.0,1.0
2022-11-23,39.97,40.21,39.71,40.05,928976,34.0807188921126,34.285356683809,33.8590279511081,34.1489314893447,1089506.6749485,0.0,1.0
2022-11-25,40.7,40.74,40.0,40.0,529087,34.7031588418559,34.737265140472,34.1062986160746,34.1062986160746,620515.296550693,0.0,1.0
2022-11-28,39.46,40.34,39.425,40.31,1015344,33.6458635847576,34.3962021543113,33.6160205734685,34.3706224303492,1190799.40210394,0.0,1.0
2022-11-29,39.57,39.71,39.15,39.28,1013712,33.7396559059518,33.8590279511081,33.381539770483,33.4923852409853,1188885.38614065,0.0,1.0
2022-11-30,40.36,40.37,38.175,39.14,2235672,34.4132553036193,34.4217818782733,32.5501987417162,33.373013195829,2622004.83865617,0.0,1.0
2022-12-01,38.54,39.28,38.23,39.2,2171409,34.1758754652514,34.8320806506247,33.9009786984058,34.7611395495032,2448689.36700944,0.0,1.04
2022-12-02,37.42,38.5,37.37,38.04,2330930,33.1827000495513,34.1404049146907,33.1383618613504,33.7324935832424,2628580.56968693,0.0,1.0
2022-12-05,37.46,37.54,36.96,37.07,1513887,33.218170600112,33.2891117012335,32.7747887181031,32.872332732145,1707204.40034734,0.0,1.0
2022-12-06,36.81,37.55,36.375,37.46,2010169,32.6417741535004,33.2979793388736,32.2560319161526,33.218170600112,2266859.65481031,0.0,1.0
2022-12-07,37.39,37.83,36.49,36.67,1493337,33.1560971366308,33.5462731927987,32.3580097490146,32.5176272265379,1684030.24638001,0.0,1.0
2022-12-08,37.25,37.69,36.86,37.55,1369769,33.0319502096683,33.4221262658362,32.6861123417013,33.2979793388736,1544683.10003281,0.0,1.0
2022-12-09,37.33,37.7,36.89,37.07,1380934,33.1028913107897,33.4309939034763,32.7127152546218,32.872332732145,1557273.82650704,0.0,1.0
2022-12-12,38.08,38.1,37.11,37.2,1160009,33.7679641338032,33.7856994090835,32.9078032827057,32.9876120214674,1308137.57515754,0.0,1.0
2022-12-13,38.32,39.4,38.23,39.07,2270840,33.9807874371675,34.9384923023068,33.9009786984058,34.6458602601809,2560817.31363355,0.0,1.0
2022-12-14,37.99,38.89,37.89,38.42,1692324,33.6881553950415,34.4862427826577,33.5994790186397,34.0694638135693,1908427.10163534,0.0,1.0
2022-12-15,36.84,37.13,36.37,36.93,2049267,33.067420760229,33.3277234752254,32.6455508428211,33.1482043614348,2283062.74104086,0.45,1.0
2022-12-16,36.89,36.96,36.21,36.35,3990712,33.1123005386766,33.1751322285034,32.5019355517886,32.627598931442,4446002.34006827,0.0,1.0
2022-12-19,36.4,37.17,36.215,36.84,1622950,32.6724787098897,33.3636272979835,32.5064235296334,33.067420760229,1808108.30193053,0.0,1.0
2022-12-20,36.45,36.71,36.23,36.55,1220409,32.7173584883373,32.9507333362651,32.5198874631676,32.8071180452326,1359642.40712945,0.0,1.0
2022-12-21,37.63,37.74,36.7,36.88,1023528,33.7765212597019,33.8752567722867,32.9417573805756,33.1033245829871,1140299.7467934,0.0,1.0
2022-12-22,37.29,37.38,36.56,37.33,1039521,33.4713387662578,33.5521223674636,32.8160940009221,33.507242589016,1158117.34811986,0.0,1.0
2022-12-23,37.78,37.79,37.0,37.3,763838,33.9111605950448,33.9201365507343,33.2110360512615,33.4803147219474,850982.364909586,0.0,1.0
2022-12-27,37.73,37.84,37.43,37.68,1014812,33.8662808165972,33.965016329182,33.5970021459113,33.8214010381495,1130589.36017667,0.0,1.0
2022-12-28,36.79,37.91,36.76,37.84,765976,33.0225409817813,34.0278480190087,32.9956131147127,33.965016329182,853364.283976427,0.0,1.0
2022-12-29,37.97,38.06,37.0,37.0,601009,34.0817037531459,34.1624873543517,33.2110360512615,33.2110360512615,669576.611993571,0.0,1.0
2022-12-30,37.62,37.89,37.11,37.58,839713,33.7675453040123,34.0098961076297,33.3097715638463,33.7316414812542,935513.753682487,0.0,1.0
2023-01-03,37.81,38.41,37.55,37.76,1140038,33.9380884621134,34.4766458034852,33.7047136141856,33.8932086836658,1270102.08097371,0.0,1.0
2023-01-04,38.55,38.81,38.1,38.31,1495459,34.6023091831386,34.8356840310664,34.1983911771098,34.3868862465899,1666072.17295464,0.0,1.0
2023-01-05,38.15,38.43,37.66,38.43,1066165,34.2432709555574,34.4945977148643,33.8034491267705,34.4945977148643,1187801.09536817,0.0,1.0
2023-01-06,39.91,40.05,38.83,38.85,1779558,35.8230391569147,35.9487025365682,34.8536359424455,34.8715878538245,1982583.31653279,0.0,1.0
2023-01-09,39.46,40.2,39.45,39.81,1412720,35.4191211508859,36.0833418719111,35.4101451951963,35.7332796000194,1573893.68760793,0.0,1.0
2023-01-10,40.04,40.08,39.5,39.52,1380843,35.9397265808786,35.9756304036367,35.455024973644,35.4729768850231,1538379.9204921,0.0,1.0
2023-01-11,40.85,41.07,40.24,40.24,1974091,36.6667789917306,36.8642500169002,36.1192456946692,36.1192456946692,2199310.09942779,0.0,1.0
2023-01-12,41.19,41.49,40.625,41.19,1869855,36.9719614851746,37.2412401558605,36.4648199887161,36.9719614851746,2083182.07517564,0.0,1.0
2023-01-13,41.3,41.44,40.815,40.84,1033587,37.0706969977594,37.1963603774128,36.6353631468172,36.657803036041,1151506.35291751,0.0,1.0
2023-01-17,40.92,41.48,40.71,41.3,1236235,36.7296106815573,37.232264200171,36.5411156120771,37.0706969977594,1377273.95584404,0.0,1.0
2023-01-18,41.11,41.7799,40.7655,40.81,1652507,36.9001538396584,37.5014531113,36.590932166154,36.6308751689724,1841037.38605521,0.0,1.0
2023-01-19,41.23,41.39,40.5,40.7,2432869,37.0078653079327,37.1514805989652,36.352620542597,36.5321396563876,2710428.93275174,0.0,1.0
2023-01-20,42.0,42.06,40.95,41.21,1355583,37.6990138960265,37.7528696301637,36.7565385486259,36.9899133965537,1510238.07033852,0.0,1.0
2023-01-23,42.58,42.63,41.89,42.02,1050725,38.2196193260193,38.2644991044669,37.6002783834417,37.7169658074056,1170599.5844271,0.0,1.0
2023-01-24,42.87,43.14,42.0,42.2,1728718,38.4799220410156,38.722272844633,37.6990138960265,37.8785330098171,1925943.10822684,0.0,1.0
2023-01-25,43.25,43.27,42.52,42.74,1212035,38.8210083572178,38.8389602685969,38.1657635918821,38.3632346170518,1350313.03843641,0.0,1.0
2023-01-26,43.75,43.89,43.4711,43.55,1107026,39.2698061416943,39.3954695213477,39.0194667375133,39.0902870279037,1233323.82454971,0.0,1.0
2023-01-27,43.52,43.8299,43.41,43.62,915941,39.0633591608351,39.3415240276536,38.9646236482503,39.1531187177304,1020438.41534154,0.0,1.0
2023-01-30,42.9,43.68,42.9,43.16,962016,38.5068499080842,39.2069744518676,38.5068499080842,38.740224756012,1071769.99672818,0.0,1.0
2023-01-31,44.03,44.03,42.85,42.9,1647411,39.5211329010011,39.5211329010011,38.4619701296366,38.5068499080842,1835359.99617467,0.0,1.0
2023-02-01,43.78,44.15,43.0,43.7,1357595,39.2967340087629,39.6288443692755,38.5966094649795,39.2249263632467,1512479.61438084,0.0,1.0
2023-02-02,44.74,45.51,44.0,44.09,1292129,40.1584257549578,40.8495743430516,39.4942050339326,39.5749886351383,1439544.76235571,0.0,1.0
2023-02-03,44.45,45.17,44.23,44.23,1078754,39.8981230399614,40.5443918496076,39.7006520147917,39.7006520147917,1201826.34285762,0.0,1.0
2023-02-06,43.96,44.32,43.74,44.11,802412,39.4583012111744,39.7814356159975,39.2608301860048,39.5929405465174,893957.175987358,0.0,1.0
2023-02-07,44.03,44.185,43.21,43.62,810827,39.5211329010011,39.6602602141889,38.7851045344597,39.1531187177304,903332.22226774,0.0,1.0
2023-02-08,43.74,44.2,43.61,43.71,832269,39.2608301860048,39.6737241477232,39.1441427620409,39.2339023189362,927220.486360898,0.0,1.0
2023-02-09,42.31,44.16,41.9722,44.0,1281623,37.977268522402,39.637820324965,37.6740607392096,39.4942050339326,1427840.1591208,0.0,1.0
2023-02-10,43.05,43.09,42.14,42.29,977792,38.6414892434272,38.6773930661853,37.82467727568,37.9593166110229,1089345.84106797,0.0,1.0
2023-02-13,43.74,43.86,42.9714,42.98,797594,39.2608301860048,39.3685416542791,38.5709382317075,38.5786575536005,888589.502430745,0.0,1.0
2023-02-14,43.59,43.8551,43.25,43.6,646464,39.1261908506618,39.3641434359913,38.8210083572178,39.1351668063514,720217.459132579,0.0,1.0
2023-02-15,43.69,43.71,43.15,43.52,655562,39.2159504075571,39.2339023189362,38.7312488003225,39.0633591608351,730353.427172854,0.0,1.0
2023-02-16,42.94,43.52,42.9,43.1,727758,38.5427537308424,39.0633591608351,38.5068499080842,38.6863690218748,810786.088047295,0.0,1.0
2023-02-17,42.95,43.03,42.22,42.91,896310,38.5517296865319,38.6235373320481,37.8964849211962,38.5158258637738,998567.763703967,0.0,1.0
2023-02-21,41.99,42.85,41.57,42.51,1285677,37.690037940337,38.4619701296366,37.3130478013767,38.1567876361926,1432356.66983033,0.0,1.0
2023-02-22,41.96,42.38,41.79,42.12,1028413,37.6631100732684,38.0401002122287,37.5105188265464,37.8067253643009,1145742.06421226,0.0,1.0
2023-02-23,39.56,41.7,38.15,41.5,2742859,35.5088807077812,37.4297352253406,34.2432709555574,37.25021611155,3055784.91569356,0.0,1.0
2023-02-24,39.49,39.64,38.73,39.1,1320814,35.4460490179545,35.5806883532974,34.7638763855502,35.0959867460628,1471502.36218372,0.0,1.0
2023-02-27,39.67,40.265,39.5,39.75,1637122,35.607616220366,36.1416855838931,35.455024973644,35.6794238658822,1823897.14992644,0.0,1.0
2023-02-28,39.86,40.07,39.73,39.78,1972592,35.7781593784671,35.9666544479472,35.6614719545032,35.7063517329508,2197640.08227102,0.0,1.0
2023-03-01,38.79,39.93,38.46,39.93,2372649,34.8177321196874,35.8409910682938,34.5215255819329,35.8409910682938,2643338.58373158,0.0,1.0
2023-03-02,38.17,38.58,37.7912,38.36,1123483,34.2612228669365,34.6292370502072,33.9212136654171,34.4317660250376,1251658.36247439,0.0,1.0
2023-03-03,38.11,38.29,37.96,38.16,1814026,34.2073671327993,34.3689343352109,34.0727277974564,34.252246911247,2020983.68435123,0.0,1.0
2023-03-06,37.6,38.37,37.59,38.2,2537061,33.7495933926333,34.4407419807271,33.7406174369438,34.2881507340051,2826507.93715405,0.0,1.0
2023-03-07,36.95,37.57,36.805,37.49,2700339,33.1661562728138,33.7226655255647,33.0360049153156,33.6508578800484,3008413.91535586,0.0,1.0
2023-03-08,37.12,37.51,36.86,36.97,1474528,33.3187475195358,33.6688097914275,33.085372671608,33.1841081841929,1642753.20757203,0.0,1.0
2023-03-09,36.42,37.19,36.4,37.14,1411626,32.6904306212687,33.3815792093625,32.6724787098897,33.3366994309149,1572674.87588711,0.0,1.0
2023-03-10,35.29,36.44,35.03,36.12,1727893,31.6761476283518,32.7083825326478,31.442772780424,32.4211519505828,1925023.98604249,0.0,1.0
2023-03-13,33.78,34.43,33.25,34.27,2739815,30.3207783192328,30.9042154390522,29.8450526676877,30.7606001480197,3052393.63335518,0.0,1.0
2023-03-14,33.97,35.01,33.53,35.0,2601451,30.4913214773338,31.424820869045,30.0963794269945,31.4158449133554,2898244.0310333,0.0,1.0
2023-03-15,33.52,34.0,32.76,33.295,3975851,30.087403471305,30.5182493444024,29.4052308389007,29.8854444682906,4429445.88578749,0.0,1.0
2023-03-16,33.01,33.605,32.23,32.79,2988936,30.0335477371678,30.5748976585133,29.3238789327149,29.8333847410401,3285152.26450913,0.45,1.0
2023-03-17,32.11,32.94,31.84,32.84,10417118,29.2146991166452,29.9698595111272,28.9690445304884,29.8788763310691,11449498.6802524,0.0,1.0
2023-03-20,33.64,33.67,32.55,32.55,1764191,30.6067417715336,30.6340367255511,29.6150251089007,29.6150251089007,1939029.82823207,0.0,1.0
2023-03-21,34.52,34.59,34.05,34.22,1772057,31.4073937560446,31.4710819820853,30.9797728097717,31.1344442158704,1947675.38227291,0.0,1.0
2023-03-22,33.97,34.83,33.96,34.52,2185166,30.9069862657252,31.6894416142246,30.8978879477194,31.4073937560446,2401725.2404295,0.0,1.0
2023-03-23,33.03,34.085,33.02,33.99,2098099,30.0517443731794,31.011616922792,30.0426460551736,30.9251829017369,2306029.53058023,0.0,1.0
2023-03-24,33.32,33.45,32.32,32.7,1371986,30.3155955953478,30.4338737294233,29.4057637947672,29.7514998789878,1507955.64534498,0.0,1.0
2023-03-27,33.93,34.18,33.55,33.9,2106836,30.870592993702,31.0980509438472,30.5248569094814,30.8432980396846,2315632.40442397,0.0,1.0
2023-03-28,34.1,34.115,33.72,33.98,1017749,31.0252643998007,31.0389118768094,30.6795283155801,30.9160845837311,1118612.25267182,0.0,1.0
2023-03-29,34.07,34.65,33.995,34.5,1229162,30.9979694457833,31.5256718901201,30.9297320607398,31.389197120033,1350977.17975513,0.0,1.0
2023-03-30,34.35,34.54,34.06,34.37,817386,31.2527223499459,31.4255903920562,30.9888711277775,31.2709189859575,898392.42756555,0.0,1.0
2023-03-31,34.93,34.96,34.43,34.53,1074214,31.7804247942827,31.8077197483001,31.3255088939924,31.4164920740504,1180673.17422234,0.0,1.0
2023-04-03,34.69,35.2,34.58,34.9,1574419,31.5620651621433,32.0260793804395,31.4619836640795,31.7531298402653,1730450.61625147,0.0,1.0
2023-04-04,34.15,35.0,33.88,34.97,1285179,31.0707559898298,31.8441130203233,30.825101403673,31.8168180663059,1412545.70260105,0.0,1.0
2023-04-05,34.63,34.86,33.76,33.77,1867276,31.5074752541085,31.716736568242,30.7159215876033,30.7250199056091,2052330.98997889,0.0,1.0
2023-04-06,34.61,34.75,34.32,34.7,1195763,31.4892786180969,31.6166550701782,31.2254273959285,31.5711634801491,1314268.19686545,0.0,1.0
2023-04-10,34.82,35.08,34.55,34.61,731087,31.6803432962188,31.9168995643698,31.434688710062,31.4892786180969,803540.829781297,0.0,1.0
2023-04-11,35.37,35.71,34.9,35.005,808134,32.1807507865382,32.4900935987356,31.7531298402653,31.8486621793262,888223.51503238,0.0,1.0
2023-04-12,35.51,35.87,35.24,35.82,1114830,32.3081272386195,32.6356666868285,32.0624726524627,32.5901750967995,1225314.39249376,0.0,1.0
2023-04-13,35.7,35.82,35.11,35.38,1182099,32.4809952807298,32.5901750967995,31.9441945183872,32.189849104544,1299250.03637548,0.0,1.0
2023-04-14,35.42,36.085,35.26,35.85,811626,32.2262423765672,32.8312805239534,32.0806692884743,32.6174700508169,892061.587077974,0.0,1.0
2023-04-17,35.89,35.96,35.27,35.34,839616,32.6538633228401,32.7175515488808,32.0897676064801,32.1534558325208,922825.515072288,0.0,1.0
2023-04-18,35.63,36.05,35.53,36.02,778447,32.4173070546892,32.799436410933,32.3263238746311,32.7721414569156,855594.407123584,0.0,1.0
2023-04-19,35.87,35.98,35.5,35.72,738206,32.6356666868285,32.7357481848924,32.2990289206137,32.4991919167414,811365.35294641,0.0,1.0
2023-04-20,35.49,35.84,35.4,35.76,1650761,32.2899306026079,32.6083717328111,32.2080457405556,32.5355851887646,1814358.43300538,0.0,1.0
2023-04-21,35.49,35.65,34.95,35.6,783301,32.2899306026079,32.4355036907008,31.7986214302943,32.3900121006717,860929.459159469,0.0,1.0
2023-04-24,35.21,35.522,35.12,35.5,676803,32.0351776984453,32.3190452202264,31.953292836393,32.2990289206137,743877.0546029,0.0,1.0
2023-04-25,34.37,35.05,34.31,34.91,1480914,31.2709189859575,31.8896046103524,31.2163290779227,31.7622281582711,1627678.87323224,0.0,1.0
2023-04-26,34.14,34.66,33.87,34.25,1150045,31.061657671824,31.5347702081259,30.8160030856672,31.1617391698878,1264019.34870382,0.0,1.0
2023-04-27,34.57,34.74,33.2,34.21,1761149,31.4528853460736,31.6075567521724,30.2064157792781,31.1253458978646,1935686.35309957,0.0,1.0
2023-04-28,35.49,35.645,34.52,34.6,981027,32.2899306026079,32.4309545316979,31.4073937560446,31.4801803000911,1078250.94635502,0.0,1.0
2023-05-01,35.33,35.9,35.215,35.33,1378306,32.144357514515,32.6629616408459,32.0397268574482,32.144357514515,1514901.98421329,0.0,1.0
2023-05-02,34.73,35.38,34.17,35.23,1519528,31.5984584341666,32.189849104544,31.0889526258414,32.0533743344569,1670119.68479252,0.0,1.0
2023-05-03,34.95,35.78,34.82,35.03,1531578,31.7986214302943,32.5537818247763,31.6803432962188,31.8714079743408,1683363.89102088,0.0,1.0
2023-05-04,33.29,33.9,32.02,32.81,2424793,30.2883006413304,30.8432980396846,29.132814254593,29.8515813770517,2665100.29485941,0.0,1.0
2023-05-05,34.14,34.36,33.6,33.96,1335255,31.061657671824,31.2618206679517,30.5703484995104,30.8978879477194,1467584.44708991,0.0,1.0
2023-05-08,34.28,34.61,33.9603,34.07,1752544,31.1890341239053,31.4892786180969,30.8981608972596,30.9979694457833,1926228.56101699,0.0,1.0
2023-05-09,34.24,34.6486,33.96,34.04,1314978,31.152640851882,31.5243981255993,30.8978879477194,30.9706744917659,1445297.910186,0.0,1.0
2023-05-10,34.15,34.65,33.695,34.65,1065647,31.0707559898298,31.5256718901201,30.6567825205656,31.5256718901201,1171257.14810132,0.0,1.0
2023-05-11,34.46,34.5,33.76,33.78,1308546,31.3528038480098,31.389197120033,30.7159215876033,30.7341182236149,1438228.47164154,0.0,1.0
2023-05-12,34.38,34.74,33.96,34.69,1057055,31.2800173039633,31.6075567521724,30.8978879477194,31.5620651621433,1161813.64437402,0.0,1.0
2023-05-15,34.42,34.61,34.26,34.48,921447,31.3164105759866,31.4892786180969,31.1708374878936,31.3710004840214,1012766.31506166,0.0,1.0
2023-05-16,34.04,34.33,33.76,34.33,1001706,30.9706744917659,31.2345257139343,30.7159215876033,31.2345257139343,1100979.32316797,0.0,1.0
2023-05-17,34.54,34.68,34.09,34.265,801246,31.4255903920562,31.5529668441375,31.0161660817949,31.1753866468965,880652.884949322,0.0,1.0
2023-05-18,35.15,35.235,34.4042,34.53,769262,31.9805877904104,32.0579234934598,31.3020352335374,31.4164920740504,845499.134575256,0.0,1.0
2023-05-19,34.75,35.51,34.73,35.43,824761,31.6166550701782,32.3081272386195,31.5984584341666,32.235340694573,906498.321418998,0.0,1.0
2023-05-22,34.81,34.87,34.31,34.74,972894,31.671244978213,31.7258348862478,31.2163290779227,31.6075567521724,1069311.93147908,0.0,1.0
2023-05-23,34.78,35.282,34.62,34.82,1063180,31.6439500241956,32.1006855880871,31.4983769361027,31.6803432962188,1168545.65791332,0.0,1.0
2023-05-24,34.44,34.63,33.87,34.49,976134,31.3346072119982,31.5074752541085,30.8160030856672,31.3800988020272,1072873.02925334,0.0,1.0
2023-05-25,34.46,34.49,33.92,34.41,969508,31.3528038480098,31.3800988020272,30.8614946756962,31.3073122579807,1065590.36448412,0.0,1.0
2023-05-26,34.73,34.89,34.0,34.6,1362200,31.5984584341666,31.7440315222595,30.9342812197427,31.4801803000911,1497199.8111416,0.0,1.0
2023-05-30,34.74,34.84,34.25,34.75,1642430,31.6075567521724,31.6985399322304,31.1617391698878,31.6166550701782,1805201.79548767,0.0,1.0
2023-05-31,34.14,34.63,33.96,34.45,4075808,31.061657671824,31.5074752541085,30.8978879477194,31.343705530004,4479737.90034461,0.0,1.0
2023-06-01,34.47,34.585,33.91,34.1,1647538,31.3619021660156,31.4665328230824,30.8523963576904,31.0252643998007,1810816.02000339,0.0,1.0
2023-06-02,35.14,35.43,34.76,34.85,1684534,31.9714894724046,32.235340694573,31.625753388184,31.7076382502362,1851478.48088505,0.0,1.0
2023-06-05,34.88,35.11,34.29,35.11,985626,31.7349332042537,31.9441945183872,31.1981324419111,31.9441945183872,1083305.72680682,0.0,1.0
2023-06-06,35.5,35.56,34.9294,34.95,1959686,32.2990289206137,32.3536188286485,31.7798788952023,31.7986214302943,2153899.21384293,0.0,1.0
2023-06-07,35.83,36.14,35.44,35.68,1864065,32.5992734148053,32.8813212729853,32.2444390125788,32.4627986447182,2048801.76622792,0.0,1.0
2023-06-08,35.37,35.9656,35.11,35.83,1097197,32.1807507865382,32.722646606964,31.9441945183872,32.5992734148053,1205933.88723031,0.0,1.0
2023-06-09,35.4,35.51,34.985,35.19,1077710,32.2080457405556,32.3081272386195,31.8304655433146,32.0169810624337,1184515.64268494,0.0,1.0
2023-06-12,35.3,35.55,35.16,35.4,912808,32.1170625604975,32.3445205106427,31.9896861084162,32.2080457405556,1003271.15343455,0.0,1.0
2023-06-13,35.51,35.89,35.22,35.33,1234145,32.3081272386195,32.6538633228401,32.0442760164511,32.144357514515,1356454.01623943,0.0,1.0
2023-06-14,34.65,35.81,34.54,35.5,1246231,31.5256718901201,32.5810767787937,31.4255903920562,32.2990289206137,1369737.79022083,0.0,1.0
2023-06-15,34.93,34.96,34.0,34.08,1626773,32.189849104544,32.2174956969613,31.3328047396077,31.4065289860538,1765251.54577313,0.45,1.0
2023-06-16,34.76,35.11,34.69,34.915,1755852,32.033185080846,32.3557286590478,31.9686763652056,32.1760258083353,1905318.35551047,0.0,1.0
2023-06-20,34.45,34.6,34.07,34.57,1146219,31.7475036258672,31.8857365879537,31.397313455248,31.8580899955364,1243790.5359534,0.0,1.0
2023-06-21,34.77,34.86,34.28,34.49,1020601,32.0424006116517,32.1253403889036,31.5908396021691,31.7843657490902,1107479.34276485,0.0,1.0
2023-06-22,34.5,34.76,34.43,34.76,1610524,31.793581279896,32.033185080846,31.7290725642556,32.033185080846,1747619.35470082,0.0,1.0
2023-06-23,33.72,34.45,33.61,34.35,1954164,31.0747698770462,31.7475036258672,30.9733990381828,31.6553483178095,2120511.60284452,0.0,1.0
2023-06-26,34.34,34.66,33.81,33.81,951956,31.6461327870037,31.9410297727883,31.1577096542981,31.1577096542981,1032990.9584853,0.0,1.0
2023-06-27,35.42,35.5,34.17,34.65,1901603,32.6414101140266,32.7151343604727,31.4894687633057,31.9318142419825,2063476.36406359,0.0,1.0
2023-06-28,35.54,35.73,35.13,35.3,1392718,32.7519964836958,32.9270915690053,32.3741597206593,32.5308237443574,1511272.68667851,0.0,1.0
2023-06-29,36.04,36.15,35.615,35.69,1077774,33.2127730239841,33.3141438628476,32.821112964739,32.8902294457823,1169519.17661166,0.0,1.0
2023-06-30,36.0,36.3016,35.89,36.27,845197,33.1759109007611,33.453851309863,33.0745400618976,33.4247302325168,917144.131807454,0.0,1.0
2023-07-03,35.88,36.1,35.771,35.87,430000,33.0653245310919,33.2680662088187,32.964875245309,33.0561090002861,466603.6162897,0.0,1.0
2023-07-05,35.69,35.725,35.28,35.42,882872,32.8902294457823,32.9224838036025,32.5123926827458,32.6414101140266,958026.204467256,0.0,1.0
2023-07-06,35.43,35.5,34.96,35.31,1941039,32.6506256448323,32.7151343604727,32.2174956969613,32.5400392751631,2106269.3413008,0.0,1.0
2023-07-07,35.76,36.265,35.37,35.5,2555466,32.9547381614226,33.4201224671139,32.5953324599977,32.7151343604727,2772999.24861716,0.0,1.0
2023-07-10,36.06,36.475,35.84,35.94,1172049,33.2312040855957,33.613648614035,33.0284624078688,33.1206177159264,1271819.30667146,0.0,1.0
2023-07-11,36.41,36.73,36.245,36.25,1759921,33.5537476637975,33.848644649582,33.4016914055023,33.4062991709052,1909733.7278702,0.0,1.0
2023-07-12,37.11,37.285,36.55,36.88,1055265,34.1988348202012,34.3601066093021,33.6827650950782,33.9868776116686,1145094.10498593,0.0,1.0
2023-07-13,38.38,38.39,37.11,37.11,1570188,35.3692072325336,35.3784227633394,34.1988348202012,34.1988348202012,1703849.76524347,0.0,1.0
2023-07-14,37.78,38.38,37.44,38.38,1177605,34.8162753841876,35.3692072325336,34.5029473367915,35.3692072325336,1277848.2594438,0.0,1.0
2023-07-17,37.97,38.155,37.51,37.59,791101,34.9913704694971,35.1618577894038,34.5674560524319,34.641180298878,858443.226628834,0.0,1.0
2023-07-18,38.05,38.62,37.83,38.15,957405,35.0650947159433,35.590379971872,34.8623530382164,35.157250024001,1038903.80291591,0.0,1.0
2023-07-19,38.34,38.46,38.085,38.21,587128,35.3323451093105,35.4429314789797,35.0973490737635,35.2125432088356,637107.088430092,0.0,1.0
2023-07-20,38.03,38.42,37.77,38.35,1154943,35.0466636543318,35.4060693557567,34.8070598533818,35.3415606401163,1253257.16374064,0.0,1.0
2023-07-21,38.04,38.3,37.88,38.26,910111,35.0558791851375,35.2954829860875,34.9084306922452,35.2586208628644,987583.915872176,0.0,1.0
2023-07-24,38.0,38.23,37.91,37.95,609953,35.0190170619144,35.2309742704471,34.9360772846625,34.9729394078856,661875.059457563,0.0,1.0
2023-07-25,37.97,38.25,37.91,38.0,1063960,34.9913704694971,35.2494053320586,34.9360772846625,35.0190170619144,1154529.26415719,0.0,1.0
2023-07-26,38.29,38.44,37.93,37.99,866805,35.2862674552817,35.4245004173682,34.9545083462741,35.0098015311087,940591.506088357,0.0,1.0
2023-07-27,38.74,39.99,38.605,38.87,1417867,35.7009663415412,36.8529076922621,35.5765566756633,35.8207682420162,1538562.48748332,0.0,1.0
2023-07-28,39.05,39.41,38.935,39.22,910561,35.98664779652,36.3184069055276,35.8806691922537,36.143311820218,988072.221982245,0.0,1.0
2023-07-31,39.17,39.6,39.0,39.33,1258667,36.0972341661892,36.4935019908372,35.9405701424911,36.2446826590815,1365810.63698723,0.0,1.0
2023-08-01,39.32,39.47,39.0,39.08,1777626,36.2354671282757,36.3737000903622,35.9405701424911,36.0142943889373,1928945.86048975,0.0,1.0
2023-08-02,39.04,39.19,38.79,39.1,588046,35.9774322657142,36.1156652278007,35.74704399557,36.0327254505488,638103.232894636,0.0,1.0
2023-08-03,38.83,39.03,38.58,38.93,617535,35.7839061187931,35.9682167349084,35.5535178486489,35.8760614268508,670102.474849907,0.0,1.0
2023-08-04,39.48,39.89,38.8,38.96,1000686,36.382915621168,36.7607523842044,35.7562595263758,35.9037080192681,1085869.0845825,0.0,1.0
2023-08-07,39.88,40.1,39.43,39.52,987178,36.7515368533986,36.9542785311255,36.3368379671391,36.419777744391,1071211.22028287,0.0,1.0
2023-08-08,39.65,39.69,39.0,39.41,1325767,36.539579644866,36.5764417680891,35.9405701424911,36.3184069055276,1438622.5036222,0.0,1.0
2023-08-09,40.77,41.14,39.825,40.0,1354051,37.5717190951119,37.9126937349253,36.7008514339669,36.8621232230678,1469314.17032717,0.0,1.0
2023-08-10,41.83,42.2629,41.135,41.45,1504633,38.5485653605232,38.9475056891049,37.9080859695224,38.1983751899041,1632714.41625307,0.0,1.0
2023-08-11,42.11,42.19,41.59,41.64,1119904,38.8066002230847,38.8803244695308,38.3273926211848,38.3734702752136,1215235.47976116,0.0,1.0
2023-08-14,42.04,42.12,41.6,42.05,1194334,38.7420915074443,38.8158157538904,38.3366081519906,38.7513070382501,1296001.31036684,0.0,1.0
2023-08-15,41.02,41.67,41.0,41.67,1510059,37.8021073652561,38.4011168676309,37.7836763036445,38.4011168676309,1638602.30281583,0.0,1.0
2023-08-16,41.03,41.4017,40.89,41.01,1150531,37.8113228960618,38.1538641761122,37.6823054647811,37.7928918344503,1248469.59361257,0.0,1.0
2023-08-17,40.86,41.42,40.72,41.21,730044,37.6546588723638,38.1707285974868,37.5256414410831,37.9772024505656,792188.768489763,0.0,1.0
2023-08-18,40.6,41.0,40.4587,40.64,1004464,37.4150550714139,37.7836763036445,37.2848396211284,37.4519171946369,1089968.68565771,0.0,1.0
2023-08-21,39.93,40.66,39.66,40.66,717253,36.7976145074275,37.4703482562485,36.5487951756718,37.4703482562485,778308.938592177,0.0,1.0
2023-08-22,39.6,39.94,39.495,39.87,751002,36.4935019908372,36.8068300382332,36.3967389173766,36.7423213225929,814930.811722784,0.0,1.0
2023-08-23,39.96,40.05,39.42,39.57,509751,36.8252610998448,36.9082008770967,36.3276224363334,36.4658553984199,553143.395365793,0.0,1.0
2023-08-24,40.14,40.47,39.78,39.81,829183,36.9911406543486,37.2952531709389,36.659381545341,36.6870281377583,899766.945037075,0.0,1.0
2023-08-25,40.01,40.325,39.53,40.24,673209,36.8713387538736,37.1616279742553,36.4289932751968,37.0832959624062,730515.706787844,0.0,1.0
2023-08-28,40.24,40.47,39.9,40.12,454364,37.0832959624062,37.2952531709389,36.7699679150102,36.972709592737,493041.594213613,0.0,1.0
2023-08-29,40.88,41.0,40.09,40.3,1366313,37.6730899339753,37.7836763036445,36.9450630003197,37.1385891472409,1482619.96926426,0.0,1.0
2023-08-30,41.22,41.24,40.67,40.78,1016837,37.9864179813714,38.0048490429829,37.4795637870542,37.5809346259177,1103394.93343528,0.0,1.0
2023-08-31,41.4,41.46,40.95,41.08,1493281,38.1522975358752,38.2075907207098,37.7375986496157,37.8574005500907,1620396.08078302,0.0,1.0
2023-09-01,41.95,42.25,41.53,41.8,1489323,38.6591517301924,38.9356176543654,38.2720994363502,38.5209187681059,1616101.15726378,0.0,1.0
2023-09-05,42.18,43.83,42.15,42.9,4615571,38.871108938725,40.3916715216766,38.8434623463077,39.5346271567403,5008470.04614389,0.0,1.0
2023-09-06,42.3,42.7,41.96,42.0,2747046,38.9816953083942,39.3503165406249,38.6683672609982,38.7052293842212,2980887.43654455,0.0,1.0
2023-09-07,42.99,43.18,42.23,42.3,4436151,39.6175669339922,39.7926620193017,38.9171865927539,38.9816953083942,4813776.97443528,0.0,1.0
2023-09-08,42.8,43.62,42.74,43.02,2428164,39.4424718486826,40.1981453747555,39.387178663848,39.6452135264095,2634860.70545224,0.0,1.0
2023-09-11,42.89,43.41,42.8125,42.97,1789127,39.5254116259345,40.0046192278344,39.4539912621898,39.5991358723806,1941425.87953847,0.0,1.0
2023-09-12,42.65,43.66,42.59,43.19,2170981,39.3042388865961,40.2350074979785,39.2489457017615,39.8018775501075,2355785.08254937,0.0,1.0
2023-09-13,42.62,42.798,41.83,42.74,3019822,39.2765922941788,39.4406287425214,38.5485653605232,39.387178663848,3276883.40872371,0.0,1.0
2023-09-14,42.29,42.81,42.27,42.53,2613881,39.387178663848,39.8714854244344,39.3685514807485,39.6107048610417,2806523.11843451,0.45,1.0
2023-09-15,42.82,42.95,42.17,42.48,36078821,39.8807990159842,40.0018757061308,39.2754155652511,39.564136903293,38737817.5297041,0.0,1.0
2023-09-18,42.79,43.08,42.33,42.52,2891469,39.852858241335,40.1229523962774,39.4244330300469,39.601391269492,3104569.25726026,0.0,1.0
2023-09-19,43.03,43.27,42.8308,42.94,4091901,40.0763844385287,40.2999106357225,39.8908576948579,39.992562114581,4393472.6771591,0.0,1.0
2023-09-20,42.21,43.325,42.115,43.24,3088602,39.3126699314501,40.351135389246,39.2241908117276,40.2719698610732,3316230.89063468,0.0,1.0
2023-09-21,41.8,42.11,41.65,42.0,2313659,38.9308126779108,39.2195340159527,38.7911088046647,39.1170845089055,2484174.86169955,0.0,1.0
2023-09-22,41.52,41.9,41.435,41.87,1588232,38.6700321145181,39.0239485934082,38.5908665863453,38.9960078187589,1705284.14470187,0.0,1.0
2023-09-25,41.44,41.55,41.17,41.5,4160393,38.5955233821201,38.6979728891673,38.3440564102772,38.6514049314186,4467012.51368105,0.0,1.0
2023-09-26,40.89,41.5,40.775,41.29,3597319,38.0832758468845,38.6514049314186,37.9761695440625,38.455819508874,3862440.15618298,0.0,1.0
2023-09-27,41.0,41.135,40.38,41.02,2487298,38.1857253539316,38.3114588398531,37.6082826778478,38.2043525370311,2670610.99546457,0.0,1.0
2023-09-28,41.33,41.51,40.98,41.08,1686906,38.493073875073,38.6607185229683,38.1670981708321,38.2602340863295,1811230.38410161,0.0,1.0
2023-09-29,41.3,41.775,41.01,41.43,3007987,38.4651331004238,38.9075286990364,38.1950389454813,38.5862097905704,3229674.59323912,0.0,1.0
2023-10-02,39.31,40.79,39.25,40.79,3555252,36.6117283820256,37.9901399313871,36.5558468327272,37.9901399313871,3817272.83294861,0.0,1.0
2023-10-03,38.9,39.19,38.445,39.19,2216148,36.2298711284863,36.4999652834288,35.8061027129732,36.4999652834288,2379477.33499437,0.0,1.0
2023-10-04,39.01,39.29,38.605,38.96,2155543,36.3323206355335,36.5931011989262,35.955120177769,36.2857526777848,2314405.76762281,0.0,1.0
2023-10-05,39.62,39.838,38.8,38.94,1995341,36.9004497200676,37.1034860158519,36.1367352129889,36.2671254946853,2142396.93607331,0.0,1.0
2023-10-06,39.32,39.93,39.17,39.44,1390455,36.6210419735754,37.1891710581095,36.4813381003293,36.7328050721723,1492931.04875197,0.0,1.0
2023-10-09,39.37,39.78,39.2,39.32,877931,36.6676099313241,37.0494671848634,36.5092788749785,36.6210419735754,942634.208630894,0.0,1.0
2023-10-10,39.05,39.8,38.9,39.53,1426686,36.3695750017324,37.0680943679629,36.2298711284863,36.8166273961199,1531832.26082093,0.0,1.0
2023-10-11,39.89,39.91,39.24,39.25,1119349,37.1519166919105,37.17054387501,36.5465332411775,36.5558468327272,1201844.63106643,0.0,1.0
2023-10-12,39.31,39.91,38.85,39.91,1014150,36.6117283820256,37.17054387501,36.1833031707376,37.17054387501,1088892.50144148,0.0,1.0
2023-10-13,39.38,39.68,39.17,39.51,749604,36.6769235228738,36.956331269366,36.4813381003293,36.7980002130204,804849.553468955,0.0,1.0
2023-10-16,40.09,40.15,39.62,39.68,914412,37.3381885229053,37.3940700722038,36.9004497200676,36.956331269366,981803.845612689,0.0,1.0
2023-10-17,40.26,40.69,39.44,39.94,1689077,37.4965195792509,37.8970040158897,36.7328050721723,37.1984846496592,1813561.38604474,0.0,1.0
2023-10-18,39.31,39.74,39.15,39.63,1412148,36.6117283820256,37.0122128186644,36.4627109172298,36.9097633116173,1516222.81528924,0.0,1.0
2023-10-19,38.41,39.55,38.205,39.29,1572922,35.7735051425491,36.8352545792194,35.5825765157794,36.5931011989262,1688845.80303933,0.0,1.0
2023-10-20,37.8,38.41,37.67,38.26,1216269,35.205376058015,35.7735051425491,35.0842993678684,35.633801269303,1305907.60127765,0.0,1.0
2023-10-23,37.61,37.87,37.095,37.51,1038211,35.0284178185699,35.2705711988632,34.5487678537584,34.9352819030725,1114726.78875321,0.0,1.0
2023-10-24,37.54,38.03,37.53,37.76,990565,34.9632226777218,35.419588663659,34.953909086172,35.168121691816,1063569.29516381,0.0,1.0
2023-10-25,37.37,37.75,37.21,37.66,1319157,34.8048916213762,35.1588081002663,34.6558741565804,35.0749857763186,1416378.41100827,0.0,1.0
2023-10-26,38.92,39.01,37.48,37.48,3033892,36.2484983115858,36.3323206355335,34.9073411284233,34.9073411284233,3257488.78270798,0.0,1.0
2023-10-27,38.31,38.96,38.13,38.8,1607610,35.6803692270517,36.2857526777848,35.5127245791564,36.1367352129889,1726090.29654621,0.0,1.0
2023-10-30,39.08,39.09,38.505,38.66,1307738,36.3975157763816,36.4068293679314,35.8619842622716,36.0063449312926,1404117.83468923,0.0,1.0
2023-10-31,39.09,39.24,38.77,39.17,1126097,36.4068293679314,36.5465332411775,36.1087944383397,36.4813381003293,1209089.95631391,0.0,1.0
2023-11-01,40.33,40.43,38.96,39.15,1472858,37.5617147200991,37.6548506355965,36.2857526777848,36.4627109172298,1581407.12112419,0.0,1.0
2023-11-02,41.58,41.6,40.35,40.5,1170466,38.7259136638165,38.744540846916,37.5803419031985,37.7200457764446,1256728.93614574,0.0,1.0
2023-11-03,42.82,43.33,41.81,42.0,1695720,39.8807990159842,40.3557921850209,38.9401262694605,39.1170845089055,1820693.97282882,0.0,1.0
2023-11-06,41.8,42.77,41.66,42.69,1222914,38.9308126779108,39.8342310582355,38.8004223962144,39.7597223258376,1313042.33546103,0.0,1.0
2023-11-07,41.97,42.09,41.3113,41.44,1575185,39.0891437342563,39.2009068328532,38.475657458875,38.5955233821201,1691275.58535039,0.0,1.0
2023-11-08,43.4,43.85,42.21,42.21,2347102,40.4209873258691,40.8400989456073,39.3126699314501,39.3126699314501,2520082.59914046,0.0,1.0
2023-11-09,43.64,43.99,43.128,43.56,2632169,40.6445135230628,40.9704892273037,40.1676576357162,40.5700047906649,2826158.93765885,0.0,1.0
2023-11-10,43.94,43.99,43.48,43.77,1302922,40.923921269555,40.9704892273037,40.495496058267,40.7655902132094,1398946.89716821,0.0,1.0
2023-11-13,43.84,44.09,43.561,43.66,2039578,40.8307853540576,41.0636251428011,40.5709361498199,40.6631407061623,2189894.18755117,0.0,1.0
2023-11-14,43.77,44.4,43.11,44.33,2729360,40.7655902132094,41.352346480843,40.1508931709266,41.2871513399948,2930512.8804756,0.0,1.0
2023-11-15,44.44,44.52,43.6,43.75,1558547,41.389600847042,41.4641095794399,40.6072591568639,40.7469630301099,1673411.37055082,0.0,1.0
2023-11-16,44.41,44.53,43.97,44.46,1531771,41.3616600723927,41.4734231709896,40.9518620442042,41.4082280301414,1644661.98868562,0.0,1.0
2023-11-17,45.05,45.06,44.3867,44.57,1721890,41.9577299315761,41.9670435231258,41.3399594040818,41.5106775371886,1848792.69270529,0.0,1.0
2023-11-20,45.47,45.745,44.78,45.03,2083105,42.3489007766651,42.605024544283,41.7062629597331,41.9391027484766,2236629.11227655,0.0,1.0
2023-11-21,44.79,45.6,44.76,45.36,1516031,41.7155765512828,42.4699774668117,41.6876357766336,42.246451269618,1627761.95617299,0.0,1.0
2023-11-22,44.64,44.945,44.27,44.65,1341843,41.5758726780368,41.8599372203038,41.2312697906964,41.5851862695865,1440736.36129935,0.0,1.0
2023-11-24,44.92,45.03,44.67,44.8,450486,41.8366532414295,41.9391027484766,41.603813452686,41.7248901428326,483686.661149107,0.0,1.0
2023-11-27,44.71,44.91,44.35,44.69,3870426,41.6410678188849,41.8273396498797,41.3057785230943,41.6224406357854,4155675.04687093,0.0,1.0
2023-11-28,44.43,44.62,44.1,44.62,2719734,41.3802872554922,41.5572454949373,41.0729387343508,41.5572454949373,2920177.44763146,0.0,1.0
2023-11-29,44.39,44.94,44.35,44.56,1554637,41.3430328892933,41.8552804245289,41.3057785230943,41.5013639456388,1669213.20491395,0.0,1.0
2023-11-30,44.84,45.15,44.39,44.43,3242443,41.7621445090315,42.0508658470735,41.3430328892933,41.3802872554922,3481409.9187018,0.0,1.0
2023-12-01,44.96,45.15,44.44,44.75,1468462,41.8739076076284,42.0508658470735,41.389600847042,41.6783221850839,1576687.13745675,0.0,1.0
2023-12-04,45.53,45.6247,44.8,44.84,1572032,42.4047823259636,42.4929820379396,41.7248901428326,41.7621445090315,1687890.21034961,0.0,1.0
2023-12-05,45.84,46.18,45.36,45.39,2164226,42.6935036640055,43.0101657766966,42.246451269618,42.2743920442672,2323728.7016957,0.0,1.0
2023-12-06,46.37,46.9,46.04,46.04,1655627,43.1871240161417,43.6807443682779,42.8797754950003,42.8797754950003,1777646.13270626,0.0,1.0
2023-12-07,46.82,46.98,46.35,46.46,1280079,43.6062356358799,43.7552531006758,43.1684968330422,43.2709463400893,1374420.37603186,0.0,1.0
2023-12-08,46.72,47.07,46.69,46.78,1188841,43.5130997203825,43.8390754246234,43.4851589457333,43.568981269681,1276458.16723975,0.0,1.0
2023-12-11,47.15,47.27,46.72,46.72,1286551,43.9135841570213,44.0253472556182,43.5130997203825,43.5130997203825,1381369.36017556,0.0,1.0
2023-12-12,47.06,47.69,46.95,47.15,1114924,43.8297618330737,44.4165181007073,43.7273123260266,43.9135841570213,1197093.5101091,0.0,1.0
2023-12-13,48.0,48.165,46.55,46.91,2293170,44.7052394387492,44.8589136993199,43.354768664037,43.6900579598276,2462175.82954254,0.0,1.0
2023-12-14,48.23,48.72,47.81,48.44,1905607,45.3665044387807,45.8274123213227,44.971440539459,45.5640363884416,2025887.30930379,0.48,1.0
2023-12-15,48.57,48.99,47.78,48.07,4261480,45.686318071565,46.0813819708867,44.9432216895074,45.2160039057057,4530461.02940004,0.0,1.0
2023-12-18,48.36,48.53,47.94,48.53,1355379,45.4887861219041,45.6486929382962,45.0937222225823,45.6486929382962,1440929.38124013,0.0,1.0
2023-12-19,49.61,49.61,48.3,48.52,2417910,46.6645715365522,46.6645715365522,45.432348422001,45.639286654979,2570526.4433006,0.0,1.0
2023-12-20,49.2,50.295,49.19,49.42,1929504,46.2789139205476,47.3089019437793,46.2695076372304,46.4858521535256,2051292.66782233,0.0,1.0
2023-12-21,49.52,49.77,48.82,49.26,1289429,46.5799149866975,46.8150720696271,45.9214751544946,46.3353516204507,1370816.67277056,0.0,1.0
2023-12-22,50.18,50.26,49.6698,49.82,978370,47.2007296856317,47.2759799521691,46.7208211107889,46.862103486213,1040123.8906047,0.0,1.0
2023-12-26,50.63,50.66,50.03,50.23,857931,47.624012434905,47.6522312848565,47.0596354358739,47.2477611022176,912082.882335293,0.0,1.0
2023-12-27,50.98,51.1,50.42,50.59,1157236,47.9532323510064,48.0661077508126,47.4264804852441,47.5863873016362,1230279.76191811,0.0,1.0
2023-12-28,51.37,51.48,50.94,51.03,1694831,48.3200774003766,48.4235465168656,47.9156072177377,48.0002637675924,1801807.30565886,0.0,1.0
2023-12-29,51.02,51.455,50.69,51.25,1546438,47.9908574842752,48.4000308085727,47.6804501348081,48.2072020005704,1644047.86444694,0.0,1.0
2024-01-02,49.57,50.77,49.3801,50.55,1694502,46.6269464032834,47.7557004013456,46.4483210830901,47.5487621683675,1801457.53945588,0.0,1.0
2024-01-03,48.03,49.14,48.01,48.92,1500225,45.178378772437,46.2224762206445,45.1595662058026,46.0155379876664,1594917.93879865,0.0,1.0
2024-01-04,48.05,48.87,47.91,48.13,1410396,45.1971913390714,45.9685065710805,45.0655033726308,45.2724416056089,1499419.00795538,0.0,1.0
2024-01-05,48.85,49.09,47.5795,48.0,1557248,45.9496940044461,46.1754448040586,44.7546257089978,45.1501599224855,1655540.18254483,0.0,1.0
2024-01-08,49.2,49.335,48.6,49.03,1017018,46.2789139205476,46.4058987453296,45.7145369215165,46.1190071041555,1081211.31982278,0.0,1.0
2024-01-09,48.78,49.1602,48.5895,48.76,1147483,45.8838500212258,46.2414769129452,45.7046603240335,45.8650374545915,1219911.16077021,0.0,1.0
2024-01-10,49.58,49.61,48.75,49.18,1558310,46.6363526866006,46.6645715365522,45.8556311712743,46.2601013539132,1656669.21509062,0.0,1.0
2024-01-11,49.63,49.67,48.66,49.58,1808197,46.6833841031865,46.7210092364553,45.7709746214196,46.6363526866006,1922328.87212379,0.0,1.0
2024-01-12,49.87,49.97,49.29,49.73,1424828,46.9091349027989,47.0031977359708,46.3635704704023,46.7774469363584,1514761.94364353,0.0,1.0
2024-01-16,48.9,49.3999,48.5,49.35,1845665,45.9967254210321,46.4669455240581,45.6204740883447,46.4200081703054,1962161.82073543,0.0,1.0
2024-01-17,48.43,48.82,47.98,48.19,1506381,45.5546301051244,45.9214751544946,45.1313473558511,45.328879305512,1601462.50033525,0.0,1.0
2024-01-18,48.2,48.52,47.81,48.49,1132252,45.3382855888291,45.639286654979,44.971440539459,45.6110678050275,1203718.79287484,0.0,1.0
2024-01-19,48.88,48.97,47.72,48.33,1962477,45.9779128543977,46.0625694042523,44.8867839896043,45.4605672719525,2086346.8958188,0.0,1.0
2024-01-22,49.82,49.95,49.14,49.14,2214857,46.862103486213,46.9843851693364,46.2224762206445,46.2224762206445,2354656.90891284,0.0,1.0
2024-01-23,49.05,49.87,48.88,49.67,1284968,46.1378196707898,46.9091349027989,45.9779128543977,46.7210092364553,1366074.09820675,0.0,1.0
2024-01-24,49.53,49.755,49.2,49.57,1440432,46.5893212700147,46.8009626446513,46.2789139205476,46.6269464032834,1531350.85498483,0.0,1.0
2024-01-25,49.77,49.915,48.94,49.91,1226545,46.8150720696271,46.9514631777263,46.0343505543008,46.9467600360677,1303963.48763938,0.0,1.0
2024-01-26,49.98,50.215,49.79,50.0,1379662,47.012604019288,47.2336516772418,46.8338846362615,47.0314165859223,1466745.10375365,0.0,1.0
2024-01-29,50.59,50.72,49.66,49.83,912832,47.5863873016362,47.7086689847596,46.7116029531381,46.8715097695302,970449.187228217,0.0,1.0
2024-01-30,50.97,51.0,50.34,50.41,809187,47.9438260676892,47.9720449176408,47.3512302187066,47.4170742019269,860262.202098129,0.0,1.0
2024-01-31,50.03,50.95,49.97,50.95,1595961,47.0596354358739,47.9250135010549,47.0031977359708,47.9250135010549,1696696.71450818,0.0,1.0
2024-02-01,50.64,50.68,49.0575,49.98,974119,47.6334187182222,47.6710438514909,46.1448743832777,47.012604019288,1035604.57106408,0.0,1.0
2024-02-02,50.7,51.09,50.13,50.46,1253054,47.6898564181253,48.0567014674955,47.1536982690457,47.4641056185128,1332145.71339859,0.0,1.0
2024-02-05,49.7,50.355,49.33,50.29,1508087,46.7492280864068,47.3653396436824,46.401195603671,47.3041988021207,1603276.18161879,0.0,1.0
2024-02-06,50.07,50.2,49.59,49.645,963739,47.0972605691426,47.219542252266,46.6457589699178,46.6974935281623,1024569.39420412,0.0,1.0
2024-02-07,50.34,50.66,49.81,50.2,1584151,47.3512302187066,47.6522312848565,46.8526972028958,47.219542252266,1684141.2772523,0.0,1.0
2024-02-08,50.88,51.05,49.88,50.33,1454892,47.8591695178346,48.0190763342267,46.9185411861161,47.3418239353894,1546723.5580094,0.0,1.0
2024-02-09,51.22,51.24,50.42,50.85,1050154,48.1789831506188,48.1977957172532,47.4264804852441,47.830950667883,1116438.836242,0.0,1.0
2024-02-12,51.96,52.27,51.25,51.39,1897840,48.8750481160905,49.1666428989232,48.2072020005704,48.338889967011,2017630.06280367,0.0,1.0
2024-02-13,51.06,51.48,50.3297,51.305,2132610,48.0284826175439,48.4235465168656,47.3415417468899,48.2589365588149,2267218.54752547,0.0,1.0
2024-02-14,52.01,52.08,51.19,51.52,1719236,48.9220795326764,48.9879235158967,48.1507643006673,48.4611716501344,1827752.72870965,0.0,1.0
2024-02-15,52.62,52.93,52.2,52.22,1390403,49.4958628150247,49.7874575978574,49.1007989157029,49.1196114823373,1478164.06662965,0.0,1.0
2024-02-16,52.39,52.685,52.13,52.13,1473369,49.2795182987294,49.5570036565864,49.0349549324826,49.0349549324826,1566366.81069162,0.0,1.0
2024-02-20,52.13,52.52,51.85,52.01,1901051,49.0349549324826,49.4017999818528,48.7715789996015,48.9220795326764,2021043.73841998,0.0,1.0
2024-02-21,52.82,52.94,51.97,52.07,1782214,49.6839884813684,49.7968638811746,48.8844543994077,48.9785172325795,1894705.84704168,0.0,1.0
2024-02-22,49.97,52.105,49.8,51.88,3181287,47.0031977359708,49.0114392241897,46.8432909195787,48.799797849553,3382087.15677112,0.0,1.0
2024-02-23,50.06,50.5253,49.72,49.99,1764475,47.0878542858255,47.525528648574,46.7680406530412,47.0220103026052,1875847.17629805,0.0,1.0
2024-02-26,49.49,49.98,49.12,49.69,2261470,46.5516961367459,47.012604019288,46.2036636540101,46.7398218030896,2404212.08222433,0.0,1.0
2024-02-27,50.09,50.11,49.39,49.44,1354831,47.116073135777,47.1348857024114,46.4576333035741,46.50466472016,1440346.79194155,0.0,1.0
2024-02-28,49.7,50.04,49.57,50.04,1067315,46.7492280864068,47.0690417191911,46.6269464032834,47.0690417191911,1134683.02411231,0.0,1.0
2024-02-29,50.58,50.69,49.84,50.14,1516442,47.576981018319,47.6804501348081,46.8809160528474,47.1631045523629,1612158.54218381,0.0,1.0
2024-03-01,50.49,50.99,50.325,50.55,897448,47.4923244684644,47.9626386343236,47.3371207937308,47.5487621683675,954094.162101666,0.0,1.0
2024-03-04,51.06,52.05,50.42,50.65,1903108,48.0284826175439,48.9597046659452,47.4264804852441,47.6428250015393,2023230.57452797,0.0,1.0
2024-03-05,51.41,51.88,50.88,50.88,1424729,48.3577025336454,48.799797849553,47.8591695178346,47.8591695178346,1514656.69484688,0.0,1.0
2024-03-06,51.99,52.11,51.07,51.71,1174509,48.9032669660421,49.0161423658483,48.0378889008611,48.6398910331609,1248643.01913411,0.0,1.0
2024-03-07,51.43,52.76,51.18,52.34,2537523,48.3765151002797,49.6275507814653,48.1413580173501,49.2324868821435,2697689.31514551,0.0,1.0
2024-03-08,50.38,51.31,50.23,50.93,2096630,47.3888553519754,48.2636397004735,47.2477611022176,47.9062009344205,2228967.52022091,0.0,1.0
2024-03-11,51.05,51.14,50.14,50.29,1920672,48.0190763342267,48.1037328840814,47.1631045523629,47.3041988021207,2041903.19941894,0.0,1.0
2024-03-12,50.73,51.2,50.185,51.08,1187120,47.7180752680768,48.1601705839845,47.2054328272903,48.0472951841783,1262050.01483555,0.0,1.0
2024-03-13,51.3,51.39,50.72,50.72,2015610,48.2542334171563,48.338889967011,47.7086689847596,47.7086689847596,2142833.6060404,0.0,1.0
2024-03-14,49.65,50.87,49.28,50.83,1635186,47.1536982690457,48.3123591328571,46.8023011218243,48.2743702520764,1721752.2247517,0.48,1.0
2024-03-15,49.28,50.04,49.03,49.55,7054068,46.8023011218243,47.5240898566576,46.5648706169449,47.058726067094,7427508.1076708,0.0,1.0
2024-03-18,48.92,49.48,48.79,49.4,1994484,46.4604011947979,46.9922455257278,46.3369373322607,46.9162677641663,2100071.3461537,0.0,1.0
2024-03-19,49.54,49.56,48.77,48.77,1457074,47.0492288468988,47.0682232872892,46.3179428918703,46.3179428918703,1534211.03233997,0.0,1.0
2024-03-20,51.0,51.17,49.35,49.38,1159215,48.4358229953944,48.5972757387124,46.8687816631905,46.897273323776,1220583.4719815,0.0,1.0
2024-03-21,52.3,52.59,51.3,51.3,966038,49.6704616207672,49.9458810064273,48.7207396012497,48.7207396012497,1017179.74327978,0.0,1.0
2024-03-22,51.63,52.64,51.535,52.5,1009210,49.0341478676905,49.9933671074032,48.9439242758363,49.8604060246707,1062637.25517566,0.0,1.0
2024-03-25,51.38,52.15,50.86,51.78,1387939,48.7967173628111,49.5280033178396,48.302861912662,49.1766061706181,1461416.04751365,0.0,1.0
2024-03-26,50.95,51.7,50.89,51.28,1131915,48.3883368944185,49.1006284090567,48.3313535732475,48.7017451608593,1191838.21869795,0.0,1.0
2024-03-27,51.96,51.98,51.1,51.19,994141,49.3475561341313,49.3665505745216,48.5307951973462,48.6162701791027,1046770.50712694,0.0,1.0
2024-03-28,53.1,53.35,52.0,52.04,2054312,50.4302392363812,50.6676697412606,49.3855450149119,49.4235338956926,2163066.62137159,0.0,1.0
2024-04-01,52.91,53.09,52.6,53.0,2426623,50.2497920526729,50.4207420161861,49.9553782266225,50.3352670344295,2555087.64683874,0.0,1.0
2024-04-02,52.01,52.69,51.735,52.65,1192937,49.3950422351071,50.040853208379,49.1338686797398,50.0028643275983,1256090.70389462,0.0,1.0
2024-04-03,52.6,52.92,51.7,51.85,1334157,49.9553782266225,50.2592892728681,49.1006284090567,49.2430867119843,1404786.84560537,0.0,1.0
2024-04-04,52.28,53.9637,51.99,53.05,1743021,49.6514671803769,51.2505141446385,49.3760477947168,50.3827531354054,1835295.97522174,0.0,1.0
2024-04-05,52.43,52.71,51.77,52.27,866616,49.7939254833045,50.0598476487694,49.1671089504229,49.6419699601817,912494.374343604,0.0,1.0
2024-04-08,52.95,53.09,52.42,52.56,1040261,50.2877809334536,50.4207420161861,49.7844282631093,49.9173893458418,1095332.08520158,0.0,1.0
2024-04-09,52.78,53.46,52.56,53.25,1600181,50.1263281901356,50.7721391634076,49.9173893458418,50.5726975393089,1684894.07122823,0.0,1.0
2024-04-10,48.28,51.09,47.66,51.09,3178985,45.8525791023067,48.521297977151,45.2637514502058,48.521297977151,3347279.45090179,0.0,1.0
2024-04-11,48.52,49.26,47.75,48.1,3105160,46.0805123869909,46.7833066814339,45.3492264319624,45.6816291387936,3269546.17897291,0.0,1.0
2024-04-12,48.61,49.02,48.265,48.36,1282782,46.1659873687475,46.5553733967497,45.8383332720139,45.9285568638681,1350692.06950857,0.0,1.0
2024-04-15,48.17,49.175,47.79,49.03,1391443,45.7481096801598,46.7025803097749,45.3872153127431,46.5648706169449,1465105.54815488,0.0,1.0
2024-04-16,47.11,47.97,47.08,47.96,1656429,44.7414043394712,45.5581652762563,44.7129126788857,45.5486680560611,1744119.82238916,0.0,1.0
2024-04-17,47.02,47.535,46.85,47.15,1279767,44.6559293577146,45.1450361977661,44.4944766143966,44.7793932202519,1347517.45637121,0.0,1.0
2024-04-18,47.58,47.67,47.2,47.28,1126868,45.1877736886444,45.273248670401,44.8268793212278,44.9028570827892,1186524.03212937,0.0,1.0
2024-04-19,48.77,48.86,47.53,47.63,1087978,46.3179428918703,46.4034178736269,45.1402875876686,45.2352597896203,1145575.20794632,0.0,1.0
2024-04-22,49.44,49.67,48.53,49.02,813301,46.9542566449471,47.1726927094361,46.0900096071861,46.5553733967497,856356.895266216,0.0,1.0
2024-04-23,50.85,50.85,49.315,49.39,1080590,48.2933646924668,48.2933646924668,46.8355413925074,46.9067705439712,1137796.08958519,0.0,1.0
2024-04-24,50.64,50.8,50.19,50.49,979496,48.0939230683681,48.2458785914909,47.6665481595852,47.9514647654405,1031350.20550286,0.0,1.0
2024-04-25,49.88,50.24,48.79,50.18,1290260,47.3721343335348,47.7140342605611,46.3369373322607,47.65705093939,1358565.95244096,0.0,1.0
2024-04-26,50.39,50.69,49.97,50.06,1446773,47.8564925634887,48.141409169344,47.4576093152914,47.5430842970479,1523364.70068891,0.0,1.0
2024-04-29,50.56,51.31,50.52,50.9,769270,48.0179453068067,48.7302368214449,47.979956426026,48.3408507934427,809994.908184599,0.0,1.0
2024-04-30,49.5,50.34,49.47,50.17,707172,47.0112399661181,47.8090064625128,46.9827483055326,47.6475537191949,744609.459891481,0.0,1.0
2024-05-01,50.14,50.87,49.68,49.76,632407,47.6190620586093,48.3123591328571,47.1821899296313,47.2581676911927,665886.42466273,0.0,1.0
2024-05-02,51.01,51.03,49.955,50.64,633404,48.4453202155896,48.4643146559799,47.4433634849986,48.0939230683681,666936.205524403,0.0,1.0
2024-05-03,51.52,52.19,51.5,51.89,606361,48.9296784455435,49.5659921986203,48.9106840051532,49.281075592765,638461.557738794,0.0,1.0
2024-05-06,51.98,52.25,51.71,51.98,1048953,49.3665505745216,49.6229755197913,49.1101256292519,49.3665505745216,1104484.23690637,0.0,1.0
2024-05-07,52.15,53.14,52.01,52.06,1477841,49.5280033178396,50.4682281171619,49.3950422351071,49.442528336083,1556077.4306894,0.0,1.0
2024-05-08,52.13,52.45,51.55,52.01,1110246,49.5090088774492,49.8129199236948,48.9581701061291,49.3950422351071,1169022.06875651,0.0,1.0
2024-05-09,52.61,52.87,50.495,50.72,1495332,49.9648754468177,50.2118031718922,47.9562133755381,48.1699008299295,1574494.39864481,0.0,1.0
2024-05-10,51.53,52.735,51.45,52.68,1163143,48.9391756657387,50.0835906992573,48.8631979041773,50.0313559881839,1224719.41904736,0.0,1.0
2024-05-13,51.41,51.82,51.1675,51.82,934252,48.8252090233966,49.2145950513988,48.5949014336636,49.2145950513988,983711.00258853,0.0,1.0
2024-05-14,51.96,52.29,51.45,51.74,1041413,49.3475561341313,49.660964400572,48.8631979041773,49.1386172898374,1096545.07171376,0.0,1.0
2024-05-15,52.03,52.55,52.0,52.5,723139,49.4140366754975,49.9078921256466,49.3855450149119,49.8604060246707,761421.747773477,0.0,1.0
2024-05-16,51.92,52.27,51.54,52.03,1549466,49.3095672533506,49.6419699601817,48.9486728859339,49.4140366754975,1631494.2353207,0.0,1.0
2024-05-17,52.28,52.48,51.84,52.0,1343517,49.6514671803769,49.8414115842804,49.2335894917891,49.3855450149119,1414642.36101687,0.0,1.0
2024-05-20,52.74,52.83,51.95,52.22,1071656,50.0883393093549,50.1738142911115,49.3380589139361,49.5944838592058,1128389.12647767,0.0,1.0
2024-05-21,52.83,52.95,52.42,52.71,942669,50.1738142911115,50.2877809334536,49.7844282631093,50.0598476487694,992573.595881119,0.0,1.0
2024-05-22,51.16,52.86,51.13,52.62,687575,48.5877785185172,50.202305951697,48.5592868579317,49.9743726670128,723975.000968485,0.0,1.0
2024-05-23,49.91,51.16,49.87,51.16,599619,47.4006259941203,48.5877785185172,47.3626371133396,48.5877785185172,631362.638411405,0.0,1.0
2024-05-24,50.75,50.84,50.045,50.3,540385,48.198392490515,48.2838674722716,47.5288384667552,47.7710175817321,568992.809363858,0.0,1.0
2024-05-28,50.3,50.89,49.81,50.75,883383,47.7710175817321,48.3313535732475,47.3056537921685,48.198392490515,930149.013970175,0.0,1.0
2024-05-29,49.89,49.95,49.48,49.72,589429,47.3816315537299,47.438614874901,46.9922455257278,47.220178810412,620633.183064906,0.0,1.0
2024-05-30,50.26,50.665,49.7,50.05,809969,47.7330287009514,48.117666118856,47.2011843700216,47.5335870768527,852848.500250071,0.0,1.0
2024-05-31,50.36,50.64,49.9,50.44,1160063,47.8280009029032,48.0939230683681,47.3911287739251,47.9039786644646,1221476.36483075,0.0,1.0
2024-06-03,50.65,50.7559,49.96,50.69,793855,48.1034202885633,48.2039958504302,47.4481120950962,48.141409169344,835881.430235008,0.0,1.0
2024-06-04,51.04,51.36,50.1434,50.31,1381618,48.4738118761751,48.7777229224207,47.6222911134757,47.7805148019273,1454760.41579184,0.0,1.0
2024-06-05,50.14,51.32,49.98,51.23,636635,47.6190620586093,48.73973404164,47.4671065354865,48.6542590598834,670338.253632798,0.0,1.0
2024-06-06,49.71,50.2,49.45,50.0,573169,47.2106815902168,47.6760453797804,46.9637538651422,47.4861009758769,603512.383856459,0.0,1.0
2024-06-07,49.23,49.685,49.12,49.31,841539,46.7548150208484,47.1869385397288,46.6503455987014,46.8307927824098,886089.805970282,0.0,1.0
2024-06-10,48.96,49.21,48.21,48.9,806033,46.4983900755786,46.735820580458,45.7860985609405,46.4414067544076,848704.129666772,0.0,1.0
2024-06-11,48.64,48.83,48.1,48.83,819536,46.194479029333,46.3749262130414,45.6816291387936,46.3749262130414,862921.974175483,0.0,1.0
2024-06-12,49.23,50.25,48.95,49.69,579836,46.7548150208484,47.7235314807563,46.4888928553835,47.1916871498264,610532.332707794,0.0,1.0
2024-06-13,49.01,49.18,48.49,49.18,530239,46.5458761765545,46.7073289198725,46.0520207264054,46.7073289198725,558309.68336331,0.0,1.0
2024-06-14,48.28,48.51,48.06,48.06,749412,46.3084456716751,46.5290534286032,46.0974295563527,46.0974295563527,781317.766882656,0.48,1.0
2024-06-17,48.92,48.93,48.01,48.17,575594,46.9223107344314,46.931902376037,46.0494713483248,46.2029376140139,600099.569677367,0.0,1.0
2024-06-18,49.15,49.42,48.76,48.92,1446234,47.1429184913594,47.4018928147097,46.7688444687423,46.9223107344314,1507806.54602511,0.0,1.0
2024-06-20,49.27,49.58,48.94,48.94,807425,47.2580181906262,47.5553590803988,46.9414940176425,46.9414940176425,841800.635598614,0.0,1.0
2024-06-21,49.58,49.79,49.07,49.18,1781947,47.5553590803988,47.7567835541157,47.0661853585149,47.1716934161761,1857812.32585447,0.0,1.0
2024-06-24,49.78,50.01,49.42,49.75,768452,47.7471919125101,47.9677996694381,47.4018928147097,47.7184169876934,801168.383474658,0.0,1.0
2024-06-25,48.7,49.69,48.58,49.69,1037754,46.7112946191089,47.66086713806,46.5961949198421,47.66086713806,1081935.7547698,0.0,1.0
2024-06-26,48.48,48.57,47.785,48.41,792537,46.5002785037865,46.5866032782366,45.8336594121996,46.4331370125475,826278.7879189,0.0,1.0
2024-06-27,49.14,49.17,48.2506,48.61,976359,47.1333268497538,47.1621017745706,46.2802462453548,46.6249698446588,1017926.8994302,0.0,1.0
2024-06-28,49.42,50.17,49.03,49.31,2632589,47.4018928147097,48.1212659351272,47.0278187920926,47.2963847570485,2744669.8993342,0.0,1.0
2024-07-01,48.58,49.88,48.27,49.61,1125224,46.5961949198421,47.8431083285658,46.2988540300696,47.5841340052155,1173129.73761131,0.0,1.0
2024-07-02,49.35,49.4,48.13,48.13,835041,47.3347513234707,47.3827095314986,46.1645710475916,46.1645710475916,870592.370252225,0.0,1.0
2024-07-03,48.77,49.58,48.71,49.35,696048,46.7784361103479,47.5553590803988,46.7208862607145,47.3347513234707,725681.826556205,0.0,1.0
2024-07-05,48.1,48.865,47.92,48.62,1710260,46.1357961227749,46.8695567056008,45.9631465738747,46.6345614862644,1783073.29478142,0.0,1.0
2024-07-08,48.29,49.06,47.93,48.39,1245994,46.3180373132807,47.0565937169093,45.9727382154803,46.4139537293364,1299041.44800082,0.0,1.0
2024-07-09,48.08,48.825,48.04,48.15,846996,46.1166128395638,46.8311901391785,46.0782462731415,46.1837543308028,883056.347214272,0.0,1.0
2024-07-10,49.0,49.065,48.0,48.0,751889,46.9990438672759,47.0613895377121,46.0398797067193,46.0398797067193,783900.223673538,0.0,1.0
2024-07-11,51.31,51.48,49.93,49.99,1103291,49.2147130781618,49.3777709854564,47.8910665365936,47.948616386227,1150262.95327768,0.0,1.0
2024-07-12,52.09,52.365,51.14,51.55,1342304,49.962861123396,50.2266312675491,49.0516551708671,49.4449124766954,1399451.78854576,0.0,1.0
2024-07-15,52.92,53.225,52.22,52.4,1862324,50.758967376658,51.0515124456278,50.0875524642683,50.2602020131685,1941611.32847082,0.0,1.0
2024-07-16,54.51,54.54,53.05,53.24,839037,52.2840383919431,52.3128133167598,50.8836587175304,51.0658999080361,874758.497557982,0.0,1.0
2024-07-17,54.46,55.37,54.34,54.45,730246,52.2360801839152,53.1089195700218,52.1209804846484,52.2264885423097,761335.785916148,0.0,1.0
2024-07-18,53.31,55.04,53.26,54.27,776898,51.1330413992751,52.7923953970381,51.0850831912473,52.0538389934095,809973.966864157,0.0,1.0
2024-07-19,53.39,53.47,52.84,53.22,747942,51.2097745321196,51.2865076649641,50.6822342438135,51.046716624825,779785.18251342,0.0,1.0
2024-07-22,53.82,53.84,52.8,53.5,1130650,51.622215121159,51.6413984043701,50.6438676773912,51.3152825897808,1178786.74631027,0.0,1.0
2024-07-23,54.75,54.77,53.533688,53.72,1761019,52.5142377904767,52.5334210736878,51.3475949120217,51.5262987051033,1835993.32879368,0.0,1.0
2024-07-24,53.15,54.8528,53.13,54.72,755745,50.979575133586,52.6128398661819,50.9603918503749,52.48546286566,787920.390563179,0.0,1.0
2024-07-25,53.61,54.44,53.11,53.43,1009712,51.4207906474421,52.2168969007041,50.9412085671638,51.2481410985419,1052699.88342143,0.0,1.0
2024-07-26,54.45,54.79,53.91,54.14,700318,52.2264885423097,52.5526043568989,51.7085398956091,51.9291476525371,730133.619247793,0.0,1.0
2024-07-29,54.53,55.14,54.17,54.5,599143,52.3032216751542,52.8883118130938,51.9579225773538,52.2744467503375,624651.15424276,0.0,1.0
2024-07-30,55.04,55.43,54.78,54.92,1303004,52.7923953970381,53.1664694196552,52.5430127152934,52.6772956977713,1358478.61459273,0.0,1.0
2024-07-31,55.41,56.39,54.68,55.15,1054587,53.1472861364441,54.0872670137896,52.4470962992377,52.8979034546993,1099485.40965914,0.0,1.0
2024-08-01,55.43,56.95,54.61,56.7,1153337,53.1664694196552,54.6243989437013,52.3799548079987,54.3846079035621,1202439.63174214,0.0,1.0
2024-08-02,54.85,54.97,54.06,54.43,1358620,52.6101542065323,52.7252539057991,51.8524145196926,52.2073052590985,1416462.43246988,0.0,1.0
2024-08-05,53.94,54.25,51.97,52.035,1345336,51.7373148204258,52.0346557101983,49.8477614241292,49.9101070945653,1402612.87412911,0.0,1.0
2024-08-06,53.43,54.23,51.53,52.33,1669327,51.2481410985419,52.0154724269872,49.4257291934842,50.1930605219296,1740397.59683181,0.0,1.0
2024-08-07,54.06,55.15,53.82,54.12,1795511,51.8524145196926,52.8979034546993,51.622215121159,51.909964369326,1871953.80502747,0.0,1.0
2024-08-08,54.72,55.0,53.96,54.17,1251651,52.48546286566,52.7540288306158,51.7564981036369,51.9579225773538,1304939.29138637,0.0,1.0
2024-08-09,54.94,55.0,54.22,54.73,640719,52.6964789809824,52.7540288306158,52.0058807853816,52.4950545072655,667997.227532103,0.0,1.0
2024-08-12,54.68,55.24,54.415,55.09,880209,52.4470962992377,52.9842282291494,52.1929177966902,52.8403536050659,917683.370789386,0.0,1.0
2024-08-13,55.67,55.73,54.79,55.03,892802,53.3966688181888,53.4542186678222,52.5526043568989,52.7828037554325,930812.51021917,0.0,1.0
2024-08-14,55.91,56.12,55.635,55.91,523941,53.6268682167224,53.8282926904393,53.3630980725693,53.6268682167224,546247.474150755,0.0,1.0
2024-08-15,56.45,56.88,56.07,56.55,591377,54.144816863423,54.5572574524623,53.7803344824114,54.2407332794786,616554.521445832,0.0,1.0
2024-08-16,56.95,57.16,56.4,56.56,542270,54.6243989437013,54.8258234174182,54.0968586553951,54.2503249210842,565356.82034376,0.0,1.0
2024-08-19,57.43,57.43,56.9129,56.96,1014793,55.0847977407685,55.0847977407685,54.5888139533446,54.6339905853069,1057997.2039521,0.0,1.0
2024-08-20,56.69,57.17,56.62,57.09,1218932,54.3750162619566,54.8354150590238,54.3078747707176,54.7586819261792,1270827.29956527,0.0,1.0
2024-08-21,57.4,57.66,56.64,56.92,630116,55.0560228159518,55.3054054976965,54.3270580539287,54.5956240188846,656942.811159991,0.0,1.0
2024-08-22,57.4,57.53,56.99,57.4,487677,55.0560228159518,55.1807141568242,54.6627655101236,55.0560228159518,508439.556078676,0.0,1.0
2024-08-23,58.72,59.1139,57.6225,57.75,785713,56.3221195078866,56.6999342707298,55.2694368416756,55.3917302721466,819164.260207565,0.0,1.0
2024-08-26,59.08,59.39,58.79,59.0,618201,56.667418605687,56.9647594954595,56.3892609991255,56.5906854728424,644520.537173977,0.0,1.0
2024-08-27,58.4,58.955,58.29,58.86,844377,56.0151869765084,56.5475230856174,55.9096789188472,56.4564024903645,880325.844858471,0.0,1.0
2024-08-28,58.83,59.14,58.29,58.43,518743,56.4276275655478,56.7249684553204,55.9096789188472,56.0439619013251,540828.172415186,0.0,1.0
2024-08-29,58.93,59.35,58.54,59.12,635285,56.5235439816035,56.9263929290373,56.1494699589864,56.7057851721092,662331.878237935,0.0,1.0
2024-08-30,58.96,59.425,58.72,59.06,1559808,56.5523189064202,56.998330241079,56.3221195078866,56.6482353224758,1626215.89102617,0.0,1.0
2024-09-03,58.87,59.21,58.13,58.69,929080,56.4659941319701,56.7921099465593,55.7562126531581,56.2933445830699,968635.02433286,0.0,1.0
2024-09-04,59.14,60.19,58.75,59.42,1138214,56.7249684553204,57.7320908239048,56.3508944327033,56.9935344202762,1186672.77907823,0.0,1.0
2024-09-05,58.99,59.555,58.65,59.47,815788,56.5810938312369,57.1230215819514,56.2549780166476,57.0414926283041,850519.685312842,0.0,1.0
2024-09-06,58.83,59.77,58.59,59.12,907867,56.4276275655478,57.3292418764711,56.1974281670142,56.7057851721092,946518.893567832,0.0,1.0
2024-09-09,58.9,59.21,58.24,58.86,1010315,56.4947690567868,56.7921099465593,55.8617207108194,56.4564024903645,1053328.55578514,0.0,1.0
2024-09-10,58.85,59.1899,57.97,59.08,642871,56.4468108487589,56.7728307469321,55.6027463874691,56.667418605687,670240.847642712,0.0,1.0
2024-09-11,58.36,58.7344,57.725,58.53,903771,55.9768204100862,56.3359314717986,55.3677511681327,56.1398783173808,942248.508821989,0.0,1.0
2024-09-12,59.33,59.42,58.38,58.38,746266,56.9072096458261,56.9935344202762,55.9960036932973,55.9960036932973,778037.827817612,0.0,1.0
2024-09-13,60.53,60.54,59.555,59.76,1018452,58.0582066384941,58.0677982800997,57.1230215819514,57.3196502348655,1061811.98368478,0.0,1.0
2024-09-16,60.61,61.065,60.25,60.29,823604,58.5953385684058,59.0352144807738,58.2473048794993,58.2859752893778,851921.665777622,0.48,1.0
2024-09-17,60.77,60.96,60.28,60.78,558820,58.7500202079199,58.9337046548428,58.2763076869082,58.7596878103895,578033.697347087,0.0,1.0
2024-09-18,60.99,61.705,60.5416,60.81,741898,58.9627074622516,59.6539410388299,58.5292121675136,58.7886906177984,767406.399188307,0.0,1.0
2024-09-19,60.86,61.68,60.59,61.68,904630,58.8370286301465,59.6297720326559,58.5760033634666,59.6297720326559,935733.552183342,0.0,1.0
2024-09-20,60.95,62.0,60.28,62.0,2811315,58.9240370523731,59.9391353116839,58.2763076869082,59.9391353116839,2907975.38358922,0.0,1.0
2024-09-23,60.97,61.3,60.56,61.12,898755,58.9433722573124,59.2624031388101,58.5470005560577,59.0883862943568,929656.554273614,0.0,1.0
2024-09-24,60.75,61.0254,60.36,61.0,847900,58.7306850029806,58.9969307749941,58.3536485066652,58.9723750647213,877053.025984387,0.0,1.0
2024-09-25,60.52,61.0,60.26,60.75,943024,58.5083301461792,58.9723750647213,58.2569724819689,58.7306850029806,975447.638608209,0.0,1.0
2024-09-26,60.34,60.96,60.32,60.72,841681,58.3343133017259,58.9337046548428,58.3149780967867,58.7016821955717,870620.200452371,0.0,1.0
2024-09-27,61.12,61.5257,60.4116,60.7,1288882,59.0883862943568,59.4806009265495,58.4035333354084,58.6823469906325,1333197.14381036,0.0,1.0
2024-09-30,62.06,62.11,60.51,61.12,1548983,59.9971409265017,60.0454789388498,58.4986625437096,59.0883862943568,1602241.09841771,0.0,1.0
2024-10-01,61.2,62.05,61.01,61.9,886942,59.1657271141138,59.987473324032,58.9820426671909,59.8424592869876,917437.392348914,0.0,1.0
2024-10-02,61.08,61.52,60.52,60.77,867523,59.0497158844783,59.4750903931418,58.5083301461792,58.7500202079199,897350.716194189,0.0,1.0
2024-10-03,60.73,61.025,60.36,60.96,691797,58.7113497980413,58.9965440708953,58.3536485066652,58.9337046548428,715582.79539677,0.0,1.0
2024-10-04,60.21,61.115,60.14,61.0,788722,58.2086344696208,59.083552493122,58.1409612523334,58.9723750647213,815840.331124493,0.0,1.0
2024-10-07,59.99,60.71,59.35,60.6,991030,57.995947215289,58.6920145931021,57.3772206572329,58.5856709659362,1025104.2108047,0.0,1.0
2024-10-08,60.17,60.61,59.39,60.29,813783,58.1699640597423,58.5953385684058,57.4158910671114,58.2859752893778,841762.994037802,0.0,1.0
2024-10-09,59.97,60.45,59.585,59.99,1040185,57.9766120103497,58.4406569288918,57.6044093152691,57.995947215289,1075949.28863495,0.0,1.0
2024-10-10,58.91,60.0999,58.43,59.97,1227389,56.9518461485693,58.1021941664302,56.4878012300273,57.9766120103497,1269589.85317838,0.0,1.0
2024-10-11,60.49,60.655,59.29,59.29,1160118,58.4793273387703,58.6388427795192,57.3192150424151,57.3192150424151,1200005.8997511,0.0,1.0
2024-10-14,61.02,61.07,60.3,60.58,851424,58.9917102696605,59.0400482820086,58.2956428918474,58.566335760997,880698.190347601,0.0,1.0
2024-10-15,61.78,62.65,61.3,61.34,695411,59.7264480573521,60.5675294722096,59.2624031388101,59.3010735486886,719321.054196048,0.0,1.0
2024-10-16,62.76,62.86,61.99,62.035,1197326,60.6738730993755,60.7705491240718,59.9294677092143,59.9729719203276,1238493.20838517,0.0,1.0
2024-10-17,62.66,62.9689,62.25,62.8,1008075,60.5771970746793,60.875829314966,60.1808253734246,60.712543509254,1042735.26261258,0.0,1.0
2024-10-18,62.16,62.96,62.03,62.83,615855,60.0938169511979,60.867225148768,59.9681381190928,60.7415463166629,637029.710246037,0.0,1.0
2024-10-21,60.74,62.02,60.32,61.94,1460219,58.721017400511,59.9584705166232,58.3149780967867,59.8811296968661,1510425.15927573,0.0,1.0
2024-10-22,60.79,60.83,60.19,60.62,755752,58.7693554128591,58.8080258227376,58.1892992646815,58.6050061708755,781736.736046412,0.0,1.0
2024-10-23,59.97,60.79,59.44,60.48,1336715,57.9766120103497,58.7693554128591,57.4642290794595,58.4696597363007,1382674.76781309,0.0,1.0
2024-10-24,60.61,60.62,60.0,60.5,1002642,58.5953385684058,58.6050061708755,58.0056148177586,58.4889949412399,1037115.46182219,0.0,1.0
2024-10-25,59.96,61.09,59.79,60.6,906615,57.9669444078801,59.0593834869479,57.8025951658965,58.5856709659362,937786.801689863,0.0,1.0
2024-10-28,60.61,60.89,60.225,60.29,664097,58.5953385684058,58.8660314375554,58.2231358733252,58.2859752893778,686930.396741542,0.0,1.0
2024-10-29,60.05,60.27,59.65,60.01,1067129,58.0539528301068,58.2666400844385,57.6672487313217,58.0152824202282,1103819.69402723,0.0,1.0
2024-10-30,60.96,61.36,59.7,59.89,824218,58.9337046548428,59.3204087536278,57.7155867436698,57.8992711905927,852556.776708101,0.0,1.0
2024-10-31,60.17,61.13,60.17,60.76,633248,58.1699640597423,59.0980538968264,58.1699640597423,58.7403526054502,655020.7272067,0.0,1.0
2024-11-01,58.8,60.5,58.675,60.12,860425,56.8455025214034,58.4889949412399,56.7246574905331,58.1216260473941,890008.668336616,0.0,1.0
2024-11-04,58.96,59.59,58.84,58.93,1043620,57.0001841609175,57.6092431165039,56.884172931282,56.9711813535086,1079502.39294472,0.0,1.0
2024-11-05,59.49,59.54,58.42,58.66,1024651,57.5125670918077,57.5609051041558,56.4781336275576,56.7101560868287,1059881.18897031,0.0,1.0
2024-11-06,60.89,61.97,58.78,61.97,1619474,58.8660314375554,59.910132504275,56.8261673164642,59.910132504275,1675155.76389083,0.0,1.0
2024-11-07,59.12,59.745,58.3,59.33,2398920,57.1548658004315,57.7590909547831,56.3621223979221,57.3578854522937,2481401.16180501,0.0,1.0
2024-11-08,60.23,61.04,59.48,59.73,1344694,58.22796967456,59.0110454745998,57.502899489338,57.7445895510787,1390928.10676147,0.0,1.0
2024-11-11,60.18,61.5,60.14,60.78,725711,58.1796316622119,59.4557551882026,58.1409612523334,58.7596878103895,750662.847670899,0.0,1.0
2024-11-12,61.05,61.22,59.85,60.0,1220259,59.0207130770694,59.185062319053,57.8606007807142,58.0056148177586,1262214.70507687,0.0,1.0
2024-11-13,60.77,61.83,60.75,61.36,1411770,58.7500202079199,59.7747860697003,58.7306850029806,59.3204087536278,1460310.35557728,0.0,1.0
2024-11-14,60.98,61.35,60.56,60.78,706406,58.953039859782,59.3107411511582,58.5470005560577,58.7596878103895,730694.091135189,0.0,1.0
2024-11-15,60.74,61.4822,60.44,60.9,709178,58.721017400511,59.4385468558066,58.4309893264222,58.875699040025,733561.399765957,0.0,1.0
2024-11-18,61.04,61.06,60.27,60.56,709559,59.0110454745998,59.030380679539,58.2666400844385,58.5470005560577,733955.499545295,0.0,1.0
2024-11-19,60.94,61.2899,60.37,60.6,633244,58.9143694499035,59.2526388603157,58.3633161091348,58.5856709659362,655016.589676209,0.0,1.0
2024-11-20,60.08,60.93,59.7,60.84,624218,58.0829556375156,58.9047018474339,57.7155867436698,58.8176934252072,645680.252121621,0.0,1.0
2024-11-21,60.66,61.04,59.9,60.08,1260764,58.643676580754,59.0110454745998,57.9089387930624,58.0829556375156,1304112.37321875,0.0,1.0
2024-11-22,61.94,61.99,60.72,60.72,1054454,59.8811296968661,59.9294677092143,58.7016821955717,58.7016821955717,1090708.89428157,0.0,1.0
2024-11-25,63.83,64.83,62.18,62.56,2544967,61.7083065636255,62.6750668105882,60.1131521561372,60.480521049983,2632469.64073642,0.0,1.0
2024-11-26,63.32,63.78,62.52,63.78,1104448,61.2152588376746,61.6599685512774,60.4418506401045,61.6599685512774,1142421.81913245,0.0,1.0
2024-11-27,63.51,64.69,63.47,63.64,555779,61.3989432845975,62.5397203760134,61.360272874719,61.5246221167026,574888.13979075,0.0,1.0
2024-11-29,63.39,63.81,63.06,63.55,570214,61.282932054962,61.6889713586863,60.9639011734643,61.437613694476,589819.452952779,0.0,1.0
2024-12-02,63.03,63.62,62.31,63.41,850301,60.9348983660554,61.5052869117634,60.2388309882423,61.3022672599012,879536.578662048,0.0,1.0
2024-12-03,62.8,63.61,62.56,63.1,998304,60.712543509254,61.4956193092938,60.480521049983,61.0025715833428,1032628.31000391,0.0,1.0
2024-12-04,62.24,62.88,61.75,62.62,1068408,60.1711577709549,60.789884329011,59.6974452499433,60.5385266648007,1105142.66940197,0.0,1.0
2024-12-05,62.09,62.68,61.93,62.31,1148935,60.0261437339106,60.5965322796185,59.8714620943965,60.2388309882423,1188438.39887884,0.0,1.0
2024-12-06,62.01,62.83,61.9095,62.55,805623,59.9488029141535,60.7415463166629,59.8516435093338,60.4708534475134,833322.431834674,0.0,1.0
2024-12-09,61.31,62.16,61.19,62.0,683368,59.2720707412797,60.0938169511979,59.1560595116442,59.9391353116839,706863.984268072,0.0,1.0
2024-12-10,60.19,61.46,59.75,60.8,1121216,58.1892992646815,59.4170847783241,57.763924756018,58.7790230153287,1159766.34695378,0.0,1.0
2024-12-11,60.04,60.93,59.255,60.57,1280883,58.0442852276371,58.9047018474339,57.2853784337715,58.5566681585273,1324923.11720953,0.0,1.0
2024-12-12,60.0,60.59,59.96,60.32,638595,58.0056148177586,58.5760033634666,57.9669444078801,58.3149780967867,660551.57109152,0.0,1.0
2024-12-13,59.96,60.4,59.68,60.01,768258,57.9669444078801,58.3923189165437,57.6962515387306,58.0152824202282,794672.725128805,0.0,1.0
2024-12-16,59.91,60.59,59.84,60.29,1088494,57.918606395532,58.5760033634666,57.8509331782446,58.2859752893778,1125919.27876619,0.0,1.0
2024-12-17,58.33,59.185,58.15,59.04,1103719,56.8745053288123,57.7081707163682,56.698996826169,57.5667888670166,1131964.64563157,0.5,1.0
2024-12-18,55.56,58.48,55.53,58.33,1417800,54.1736244825787,57.0207624143484,54.1443730654714,56.8745053288123,1454083.39856108,0.0,1.0
2024-12-19,55.19,56.79,55.1,55.67,1642131,53.8128570049229,55.3729325839748,53.7251027536012,54.2808796786385,1684155.32893392,0.0,1.0
2024-12-20,56.11,56.55,54.66,55.0,3136245,54.7099004628778,55.138921247117,53.2960819693619,53.6275980299105,3216505.70483863,0.0,1.0
2024-12-23,56.16,56.33,55.55,55.88,963594,54.7586528247231,54.9244108549974,54.1638740102096,54.485639598389,988253.659439322,0.0,1.0
2024-12-24,56.84,56.87,55.965,56.33,351256,55.4216849458202,55.4509363629274,54.5685186135262,54.9244108549974,360245.110907725,0.0,1.0
2024-12-26,57.0,57.05,56.3411,56.51,483087,55.5776925037254,55.6264448655708,54.9352338793271,55.0999193576407,495449.842545267,0.0,1.0
2024-12-27,56.32,57.37,56.08,56.8,553460,54.9146603826283,55.9384599813812,54.6806490457705,55.3826830563439,567623.781751741,0.0,1.0
2024-12-30,56.08,56.47,55.395,56.06,712864,54.6806490457705,55.0609174681644,54.0127416884889,54.6611481010324,731107.143343102,0.0,1.0
2024-12-31,56.14,56.75,55.85,56.55,532834,54.739151879985,55.3339306944985,54.4563881812818,55.138921247117,546469.934820777,0.0,1.0
2025-01-02,55.98,56.713,55.86,56.43,763971,54.5831443220798,55.297853946733,54.4661386536509,55.0219155786881,783522.039837855,0.0,1.0
2025-01-03,56.82,57.0,56.2,56.45,1070524,55.4021840010821,55.5776925037254,54.7976547141994,55.0414165234263,1097920.14117732,0.0,1.0
2025-01-06,56.49,57.55,56.2706,56.81,953402,55.0804184129026,56.1139684840245,54.8664930491251,55.392433528713,977800.832525699,0.0,1.0
2025-01-07,56.28,57.13,56.0275,56.58,979804,54.875658493152,55.7044486445234,54.6294590658329,55.1681726642243,1004878.4950231,0.0,1.0
2025-01-08,56.01,56.18,55.13,55.96,849811,54.612395739187,54.7781537694613,53.7543541707084,54.5636433773416,871558.800264208,0.0,1.0
2025-01-10,54.25,55.15,53.91,55.0,1571203,52.8963126022299,53.7738551154466,52.5647965416813,53.6275980299105,1611412.18653504,0.0,1.0
2025-01-13,54.36,54.41,53.68,54.0,1003465,53.0035677982897,53.0523201601351,52.3405356771926,52.652550793003,1029145.01166392,0.0,1.0
2025-01-14,55.64,55.79,54.58,54.58,774759,54.2516282615312,54.3978853470674,53.2180781904093,53.2180781904093,794586.119188735,0.0,1.0
2025-01-15,56.45,57.08,56.09,56.86,777156,55.0414165234263,55.655696282678,54.6903995181396,55.4411858905584,797044.461625151,0.0,1.0
2025-01-16,57.69,57.75,56.4,56.64,1046756,56.2504750971915,56.308977931406,54.9926641615809,55.2266754984387,1073543.88626337,0.0,1.0
2025-01-17,58.04,58.5,57.48,57.69,1208192,56.5917416301092,57.0402633590866,56.045715177441,56.2504750971915,1239111.24945289,0.0,1.0
2025-01-21,58.79,59.04,58.39,58.39,950699,57.3230270577898,57.5667888670166,56.9330081630268,56.9330081630268,975028.659139952,0.0,1.0
2025-01-22,58.41,58.85,57.96,58.68,1137933,56.9525091077649,57.3815298920042,56.5137378511566,57.2157718617299,1167054.22765892,0.0,1.0
2025-01-23,57.66,58.85,57.39,58.33,955345,56.2212236800843,57.3815298920042,55.9579609261193,56.8745053288123,979793.55649481,0.0,1.0
2025-01-24,57.7,57.93,57.18,57.55,1436650,56.2602255695606,56.4844864340493,55.7532010063687,56.1139684840245,1473415.79527633,0.0,1.0
2025-01-27,59.4,59.44,58.1,58.12,596923,57.9178058723033,57.9568077617796,56.6502444643236,56.6697454090618,612199.058061277,0.0,1.0
2025-01-28,58.07,59.525,57.87,59.14,771586,56.6209930472164,58.0396867769167,56.4259835998349,57.6642935907074,791331.917874279,0.0,1.0
2025-01-29,57.99,58.89,57.835,58.13,535719,56.5429892682638,57.4205317814805,56.3918569465431,56.6794958814308,549428.76582998,0.0,1.0
2025-01-30,58.56,58.8865,57.94,58.65,485752,57.098766193301,57.4171191161513,56.4942369064184,57.1865204446227,498183.043460181,0.0,1.0
2025-01-31,58.17,58.9,58.07,58.32,727473,56.7184977709071,57.4302822538496,56.6209930472164,56.8647548564432,746090.007195253,0.0,1.0
2025-02-03,57.64,58.32,56.68,56.93,664522,56.2017227353462,56.8647548564432,55.265677387915,55.5094391971419,681528.00689703,0.0,1.0
2025-02-04,57.66,58.3,57.46,57.73,671075,56.2212236800843,56.8452539117051,56.0262142327028,56.2894769866678,688248.70693284,0.0,1.0
2025-02-05,58.39,58.46,57.255,58.07,638116,56.9330081630268,57.0012614696103,55.8263295491368,56.6209930472164,654446.242034282,0.0,1.0
2025-02-06,58.47,58.71,58.085,58.71,750258,57.0110119419794,57.2450232788372,56.63561875577,57.2450232788372,769458.105824265,0.0,1.0
2025-02-07,58.02,58.39,57.59,58.39,864422,56.572240685371,56.9330081630268,56.1529703735008,56.9330081630268,886543.715299034,0.0,1.0
2025-02-10,57.75,58.24,57.355,58.05,854122,56.308977931406,56.7867510774907,55.9238342728275,56.6014921024782,875980.124520942,0.0,1.0
2025-02-11,57.3,57.5561,56.88,57.53,978726,55.8702066747976,56.1199162721696,55.4606868352965,56.0944675392864,1003772.90756108,0.0,1.0
2025-02-12,56.85,56.86,56.12,56.66,1023971,55.4314354181893,55.4411858905584,54.7196509352468,55.2461764431769,1050175.78763436,0.0,1.0
2025-02-13,57.7,57.74,56.52,57.09,898242,56.2602255695606,56.2992274590369,55.1096698300098,55.6654467550471,921229.214339334,0.0,1.0
2025-02-14,57.95,58.425,57.66,58.0,852819,56.5039873787875,56.9671348163185,56.2212236800843,56.5527397406329,874643.779007946,0.0,1.0
2025-02-18,58.3,58.32,57.7,57.95,938660,56.8452539117051,56.8647548564432,56.2602255695606,56.5039873787875,962681.565025637,0.0,1.0
2025-02-19,58.41,58.72,57.785,58.09,881372,56.9525091077649,57.2547737512062,56.3431045846977,56.6404939919545,903927.488472691,0.0,1.0
2025-02-20,57.57,58.275,57.54,58.25,1087698,56.1334694287627,56.8208777307824,56.1042180116554,56.7965015498597,1115533.64681062,0.0,1.0
2025-02-21,59.46,61.855,59.4,59.8,2063160,57.9763087065178,60.3115468389111,57.9178058723033,58.3078247670663,2115959.02424551,0.0,1.0
2025-02-24,59.9,60.85,58.71,59.42,2030644,58.405329490757,59.3316243658191,57.2450232788372,57.9373068170415,2082610.89630955,0.0,1.0
2025-02-25,60.93,61.36,60.29,60.51,2205400,59.4096281447717,59.8288984566419,58.785597913151,59.0001083052706,2261839.13611696,0.0,1.0
2025-02-26,61.51,61.66,60.57,60.87,1894580,59.9751555421781,60.1214126277142,59.058611139485,59.3511253105573,1943064.83653961,0.0,1.0
2025-02-27,62.78,62.85,61.32,61.47,1252457,61.2134655330505,61.2817188396341,59.7898965671656,59.9361536527018,1284509.05001525,0.0,1.0
2025-02-28,64.53,64.58,63.06,63.14,1943678,62.9197981976386,62.968550559484,61.4864787593846,61.5644825383372,1993419.32003697,0.0,1.0
2025-03-03,64.8,65.65,64.29,64.57,1499671,63.1830609516036,64.011851102975,62.6857868607808,62.9588000871149,1538049.58696819,0.0,1.0
2025-03-04,62.74,64.21,62.29,64.21,1764446,61.1744636435742,62.6077830818282,60.7356923869659,62.6077830818282,1809600.53340211,0.0,1.0
2025-03-05,63.51,63.57,62.07,62.64,1318580,61.925250015993,61.9837528502074,60.5211819948462,61.0769589198835,1352324.22603659,0.0,1.0
2025-03-06,63.06,63.5,62.5,62.98,1071818,61.4864787593846,61.9154995436239,60.9404523067164,61.408474980432,1099247.25636828,0.0,1.0
2025-03-07,62.95,63.31,61.8001,63.12,1106866,61.3792235633248,61.7302405686115,60.2580167456049,61.5449815935991,1135192.18157125,0.0,1.0
2025-03-10,61.57,63.5,61.14,62.61,1242337,60.0336583763925,61.9154995436239,59.6143880645223,61.0477075027763,1274130.06567794,0.0,1.0
2025-03-11,62.03,62.7,61.09,61.56,1557678,60.4821801053699,61.1354617540979,59.5656357026769,60.0239079040234,1597541.06369293,0.0,1.0
2025-03-12,61.67,62.5,61.4545,62.21,1245047,60.1311631000832,60.9404523067164,59.9210404205297,60.6576886080133,1276909.41820305,0.0,1.0
2025-03-13,63.21,63.5,61.5145,61.98,1898822,61.6327358449207,61.9154995436239,59.9795432547441,60.4334277435246,1947415.39499405,0.0,1.0
2025-03-14,64.79,64.88,63.11,63.41,1421837,63.1733104792345,63.2610647305562,61.53523112123,61.8277452923022,1458223.7107913,0.0,1.0
2025-03-17,64.91,65.08,64.14,64.26,1379942,63.7778397661172,63.9448746260808,63.0212701062819,63.1391770662562,1404438.21158688,0.5,1.0
2025-03-18,64.14,65.34,64.04,65.15,1010296,63.0212701062819,64.2003397060252,62.9230143063032,64.0136536860658,1028230.39476541,0.0,1.0
2025-03-19,64.17,64.5,63.5,64.46,1533392,63.0507468462754,63.3749909862049,62.3924329864187,63.3356886662134,1560612.19829647,0.0,1.0
2025-03-20,64.12,64.865,63.835,64.04,1947132,63.0016189462861,63.7336246561268,62.7215899163471,62.9230143063032,1981696.75522854,0.0,1.0
2025-03-21,63.53,64.55,63.34,63.86,5236903,62.4219097264123,63.4241188861942,62.235223706453,62.7461538663417,5329866.53321223,0.0,1.0
2025-03-24,64.88,65.17,64.06,64.06,1258473,63.7483630261236,64.0333048460616,62.942665466299,62.942665466299,1280812.93956584,0.0,1.0
2025-03-25,65.27,65.7891,64.62,65.0,1534065,64.1315606460402,64.6416065037292,63.4928979461792,63.8662699860979,1561297.14513945,0.0,1.0
2025-03-26,64.78,66.095,64.42,65.5,1173526,63.650107226145,64.9421709958637,63.296386346222,64.357548985991,1194357.99235816,0.0,1.0
2025-03-27,64.93,65.375,64.3,65.26,970420,63.7974909261129,64.2347292360177,63.1784793862476,64.1217350660423,987646.531005026,0.0,1.0
2025-03-28,64.72,65.54,64.49,64.95,1397939,63.5911537461578,64.3968513059824,63.365165406207,63.8171420861086,1422754.6875648,0.0,1.0
2025-03-31,65.08,65.58,63.73,64.25,1588281,63.9448746260808,64.4361536259739,62.6184213263695,63.1293514862583,1616475.56718863,0.0,1.0
2025-04-01,65.92,66.53,65.15,65.65,1652549,64.7702233459011,65.3695837257707,64.0136536860658,64.5049326859589,1681884.42856271,0.0,1.0
2025-04-02,66.59,66.72,65.4001,65.55,1250729,65.4285372057578,65.55626974573,64.2593914418123,64.4066768859803,1272931.47098925,0.0,1.0
2025-04-03,64.23,65.83,63.8,65.14,1958871,63.1097003262626,64.6817931259204,62.6872003863546,64.003828106068,1993644.14154319,0.0,1.0
2025-04-04,60.08,61.9,59.54,61.26,1959448,59.0320846271502,60.8203401867609,58.5015033072657,60.1915030668978,1994231.38423027,0.0,1.0
2025-04-07,57.84,60.425,56.38,58.65,2114825,56.8311547076293,59.3710671370764,55.3966200279416,57.627026687456,2152366.57831939,0.0,1.0
2025-04-08,58.31,61.265,57.39,60.08,2276092,57.2929569675288,60.1964158568967,56.3890036077255,59.0320846271502,2316496.32947413,0.0,1.0
2025-04-09,61.13,61.67,56.575,57.63,2497064,60.0637705269256,60.5943518468101,55.5882188378998,56.6248175276742,2541390.94134244,0.0,1.0
2025-04-10,60.17,60.91,58.795,60.91,1760212,59.1205148471309,59.8476077669727,57.769497597425,59.8476077669727,1791458.62166219,0.0,1.0
2025-04-11,59.98,60.145,58.12,59.73,1810291,58.9338288271716,59.0959508971363,57.1062709475694,58.6881893272251,1842426.6052427,0.0,1.0
2025-04-14,62.06,62.47,60.785,61.16,1617130,60.9775494667267,61.380398246639,59.7247880169994,60.0932472669192,1645836.68379069,0.0,1.0
2025-04-15,62.44,63.26,62.085,62.3,1592581,61.3509215066454,62.1566190664701,61.0021134167214,61.2133633866754,1620851.89917202,0.0,1.0
2025-04-16,61.48,63.33,61.2227,62.62,1397293,60.4076658268508,62.2253981264551,60.1548536535058,61.5277819466069,1422097.22001567,0.0,1.0
2025-04-17,61.81,62.645,61.45,61.92,5166914,60.7319099667802,61.5523458966016,60.3781890868572,60.8399913467567,5258635.114797,0.0,1.0
2025-04-21,59.57,61.68,58.76,61.67,1384569,58.5309800472593,60.604177426808,57.7351080674325,60.5943518468101,1409147.34835133,0.0,1.0
2025-04-22,61.56,61.8,60.2706,60.44,1315449,60.4862704668337,60.7220843867823,59.2193601819094,59.3858055070732,1338800.35609739,0.0,1.0
2025-04-23,62.0,63.185,61.745,62.22,965124,60.9185959867396,62.0829272164861,60.6680436967941,61.1347587466925,982256.518404087,0.0,1.0
2025-04-24,63.21,63.53,61.84,61.9,1149267,62.1074911664808,62.4219097264123,60.7613867067738,60.8203401867609,1169668.35571047,0.0,1.0
2025-04-25,62.65,63.33,62.2,62.74,847494,61.5572586866005,62.2253981264551,61.1151075866968,61.6456889065813,862538.394867762,0.0,1.0
2025-04-28,63.13,63.31,62.4,62.67,910163,62.0288865264979,62.2057469664594,61.311619186654,61.5769098465963,926319.871394991,0.0,1.0
2025-04-29,63.85,63.92,62.5933,62.85,756939,62.7363282863439,62.8051073463289,61.5015476480127,61.7537702865578,770375.896552434,0.0,1.0
2025-04-30,64.05,64.14,62.4006,63.44,1756610,62.9328398863011,63.0212701062819,61.3122087214539,62.3334795064316,1787792.68031238,0.0,1.0
2025-05-01,63.44,64.3,63.0,63.6,1885647,62.3334795064316,63.1784793862476,61.9011539865257,62.4906887863973,1919120.29662418,0.0,1.0
2025-05-02,65.01,65.33,63.87,64.02,1173564,63.8760955660958,64.1905141260273,62.7559794463396,62.9033631463075,1194396.66691987,0.0,1.0
2025-05-05,64.56,65.21,64.305,64.75,1072250,63.433944466192,64.072607166053,63.1833921762466,63.6206304861514,1091284.17888145,0.0,1.0
2025-05-06,64.28,64.64,63.9,64.32,733160,63.1588282262519,63.5125491061749,62.7854561863332,63.1981305462433,746174.780684286,0.0,1.0
2025-05-07,64.33,64.98,64.21,64.53,1401296,63.2079561262412,63.8466188261022,63.0900491662669,63.4044677261984,1426171.27976672,0.0,1.0
2025-05-08,59.74,62.33,59.66,61.31,2304847,58.6980149072229,61.242840126669,58.61941026724,60.2406309668871,2345761.77742353,0.0,1.0
2025-05-09,57.87,60.3002,57.47,59.63,1906256,56.8606314476229,59.2484438987031,56.4676082477084,58.5899335272464,1940095.1398441,0.0,1.0
2025-05-12,57.73,58.9185,57.32,58.54,1748837,56.7230733276528,57.8908435103986,56.3202245477405,57.5189453074796,1779881.69693868,0.0,1.0
2025-05-13,57.32,57.78,57.13,57.78,1568107,56.3202245477405,56.7722012276421,56.1335385277811,56.7722012276421,1595943.44592516,0.0,1.0
2025-05-14,56.84,57.515,56.54,57.38,1100881,55.8485967078432,56.5118233576988,55.5538293079073,56.3791780277277,1120423.42562946,0.0,1.0
2025-05-15,57.58,57.6,56.91,57.05,1169377,56.5756896276849,56.5953407876806,55.9173757678282,56.0549338877982,1190135.34087,0.0,1.0
2025-05-16,58.24,58.35,57.4,57.4,1109127,57.2241779075437,57.3322592875202,56.3988291877234,56.3988291877234,1128815.80552133,0.0,1.0
2025-05-19,58.01,58.13,57.5,57.82,944721,56.9981895675929,57.1160965275673,56.497084987702,56.8115035476336,961491.332018713,0.0,1.0
2025-05-20,56.43,58.156,56.29,57.87,1726376,55.4457479279309,57.1416430355617,55.3081898079608,56.8606314476229,1757021.97771102,0.0,1.0
2025-05-21,54.16,56.25,54.07,56.08,1676071,53.2153412684164,55.2688874879694,53.1269110484356,55.1018526280057,1705823.98226348,0.0,1.0
2025-05-22,53.62,54.015,53.05,53.96,1684737,52.6847599485318,53.0728703584474,52.1247018886538,53.0188296684591,1714643.81783745,0.0,1.0
2025-05-23,53.95,54.17,53.33,53.37,1231598,53.0090040884613,53.2251668484142,52.3998181285939,52.4391204485853,1253460.86466966,0.0,1.0
2025-05-27,54.38,54.45,53.6,54.32,1501829,53.4315040283693,53.5002830883543,52.6651087885361,53.3725505483821,1528488.90378676,0.0,1.0
2025-05-28,53.67,54.31,53.43,54.16,1547445,52.7338878485212,53.3627249683843,52.4980739285725,53.2153412684164,1574914.66186916,0.0,1.0
2025-05-29,54.41,54.41,53.64,53.93,1337038,53.4609807683629,53.4609807683629,52.7044111085276,52.9893529284656,1360772.59590888,0.0,1.0
2025-05-30,54.77,55.0,54.0,54.27,2470913,53.8147016482859,54.0406899882367,53.0581319884506,53.3234226483928,2514775.71862206,0.0,1.0
2025-06-02,54.46,54.82,53.78,54.43,1182035,53.5101086683522,53.8638295482752,52.8419692284976,53.4806319283586,1203018.04092715,0.0,1.0
2025-06-03,54.66,54.74,53.47,54.37,1445855,53.7066202683094,53.7852249082923,52.5373762485639,53.4216784483714,1471521.27438251,0.0,1.0
2025-06-04,54.11,54.81,54.11,54.73,1152516,53.1662133684271,53.8540039682773,53.1662133684271,53.7753993282944,1172975.03073699,0.0,1.0
2025-06-05,54.01,54.3,53.47,54.15,1356745,53.0679575684484,53.3528993883864,52.5373762485639,53.2055156884185,1380829.42716392,0.0,1.0
2025-06-06,54.72,54.81,54.145,54.41,992428,53.7655737482966,53.8540039682773,53.2006028984196,53.4609807683629,1010045.20874699,0.0,1.0
2025-06-09,54.84,55.095,54.0,55.0,1020383,53.8834807082709,54.1340329982164,53.0581319884506,54.0406899882367,1038496.45539715,0.0,1.0
2025-06-10,55.23,55.44,54.56,54.84,940246,54.2666783281875,54.4730155081426,53.6083644683308,53.8834807082709,956936.893501114,0.0,1.0
2025-06-11,55.64,56.09,55.38,55.41,1178930,54.6695271080998,55.1116782080036,54.4140620281554,54.443538768149,1199857.92213449,0.0,1.0
2025-06-12,56.17,56.2,55.13,55.25,1035549,55.1902828479865,55.2197595879801,54.1684225282089,54.2863294881832,1053931.6765274,0.0,1.0
2025-06-13,55.27,55.98,55.16,55.61,1249715,54.305980648179,55.0035968280271,54.1978992682025,54.6400503681062,1271899.47084246,0.0,1.0
2025-06-16,54.82,55.4893,54.61,55.13,1124600,54.3551085481683,55.0187326662144,54.1468894165536,54.6624796472185,1134218.54259323,0.5,1.0
2025-06-17,53.93,54.655,53.73,54.29,2805708,53.4726560379919,54.1915078018996,53.2743521031208,53.8296031207598,2829704.81833732,0.0,1.0
2025-06-18,54.12,54.565,53.96,53.96,2181796,53.6610447761194,54.1022710312076,53.5024016282225,53.5024016282225,2200456.58843654,0.0,1.0
2025-06-20,54.51,54.94,54.15,54.24,3256502,54.047737449118,54.4740909090909,53.6907903663501,53.7800271370421,3284354.39479987,0.0,1.0
2025-06-23,55.94,56.02,54.4,54.4,2270557,55.4656105834464,55.5449321573948,53.9386702849389,53.9386702849389,2289976.74854601,0.0,1.0
2025-06-24,56.02,56.49,55.69,56.06,2794489,55.5449321573948,56.0109464043419,55.2177306648575,55.5845929443691,2818389.86383852,0.0,1.0
2025-06-25,55.24,55.97,55.215,55.84,2289561,54.7715468113976,55.4953561736771,54.7467588195387,55.3664586160109,2309143.28703387,0.0,1.0
2025-06-26,56.33,56.39,55.17,55.44,1778874,55.852303256445,55.9117944369064,54.7021404341927,54.9698507462687,1794088.45432775,0.0,1.0
2025-06-27,56.53,56.94,56.12,56.35,2957810,56.0506071913162,56.4571302578019,55.6440841248304,55.8721336499322,2983107.72494013,0.0,1.0
2025-06-30,56.06,56.81,55.97,56.51,1806046,55.5845929443691,56.3282327001357,55.4953561736771,56.030776797829,1821492.85254875,0.0,1.0
2025-07-01,57.27,57.48,55.89,56.05,1727440,56.7843317503392,56.9925508819539,55.4160345997286,55.5746777476255,1742214.5466986,0.0,1.0
2025-07-02,57.31,57.5,56.73,57.27,1290296,56.8239925373134,57.012381275441,56.2489111261872,56.7843317503392,1301331.71672939,0.0,1.0
2025-07-03,57.99,58.17,57.405,57.49,1622302,57.4982259158752,57.6766994572592,56.9181869063772,57.0024660786974,1636177.3164557,0.0,1.0
2025-07-07,57.6,58.41,57.38,57.68,3314135,57.1115332428765,57.9146641791045,56.8933989145183,57.190854816825,3342480.32158741,0.0,1.0
2025-07-08,55.17,57.37,55.16,57.02,3241249,54.7021404341927,56.8834837177748,54.6922252374491,56.5364518317503,3268970.93807732,0.0,1.0
2025-07-09,55.12,55.73,55.08,55.73,2176039,54.6525644504749,55.2573914518318,54.6129036635007,55.2573914518318,2194650.34964078,0.0,1.0
2025-07-10,51.22,55.05,50.92,54.72,6086087,50.7856377204885,54.58315807327,50.4881818181818,54.2559565807327,6138140.42969551,0.0,1.0
2025-07-11,52.8,53.54,50.6052,50.9,6021711,52.3522388059702,53.0859633649932,50.1760514246947,50.4683514246947,6073213.83099555,0.0,1.0
2025-07-14,53.18,53.23,51.87,52.32,3483357,52.7290162822252,52.778592265943,51.4301255088195,51.8763093622795,3513149.65309614,0.0,1.0
2025-07-15,52.64,53.4,52.535,53.11,2778072,52.1935956580733,52.9471506105834,52.0894860922659,52.6596099050204,2801832.45159083,0.0,1.0
2025-07-16,53.3,53.36,52.27,52.82,1735437,52.8479986431479,52.9074898236092,51.8267333785617,52.3720691994573,1750279.94389326,0.0,1.0
2025-07-17,54.51,54.56,53.0,53.0,1692599,54.047737449118,54.0973134328358,52.5505427408413,52.5505427408413,1707075.55661991,0.0,1.0
2025-07-18,55.03,55.61,54.7,54.73,6913611,54.5633276797829,55.1384090909091,54.2361261872456,54.2658717774763,6972742.12384537,0.0,1.0
2025-07-21,54.8,55.81,54.545,55.49,1611858,54.3352781546811,55.3367130257802,54.0824406377205,55.0194267299864,1625643.9904208,0.0,1.0
2025-07-22,55.72,55.825,55.0,55.0,1562782,55.2474762550882,55.3515858208955,54.5335820895522,54.5335820895522,1576148.25042764,0.0,1.0
2025-07-23,55.55,55.7,54.86,55.41,1755348,55.0789179104478,55.2276458616011,54.3947693351425,54.940105156038,1770361.2398221,0.0,1.0
2025-07-24,56.43,57.08,55.78,55.88,3181418,55.9514552238806,56.5959430122117,55.3069674355495,55.4061194029851,3208628.21211084,0.0,1.0
2025-07-25,57.12,57.17,56.225,56.51,1500619,56.6356037991859,56.6851797829037,55.7481936906377,56.030776797829,1513453.57919945,0.0,1.0
2025-07-28,57.02,57.23,56.58,57.0,1522444,56.5364518317503,56.744670963365,56.1001831750339,56.5166214382632,1535465.24529593,0.0,1.0
2025-07-29,57.08,57.56,56.96,57.39,943263,56.5959430122117,57.0718724559023,56.476960651289,56.9033141112619,951330.593226137,0.0,1.0
2025-07-30,56.51,57.38,56.33,57.07,1282436,56.030776797829,56.8933989145183,55.852303256445,56.5860278154681,1293404.49127609,0.0,1.0
2025-07-31,56.43,56.825,56.13,56.29,1099885,55.9514552238806,56.343105495251,55.653999321574,55.8126424694708,1109292.15874102,0.0,1.0
2025-08-01,56.58,56.84,56.03,56.56,1196875,56.1001831750339,56.3579782903664,55.5548473541384,56.0803527815468,1207111.7003079,0.0,1.0
2025-08-04,57.96,58.04,56.65,56.91,929847,57.4684803256445,57.5478018995929,56.1695895522388,56.4273846675712,937799.848101266,0.0,1.0
2025-08-05,58.09,58.44,57.53,57.93,1262015,57.5973778833107,57.9444097693351,57.0421268656716,57.4387347354138,1272808.83339035,0.0,1.0
2025-08-06,58.17,58.58,58.04,58.38,1536601,57.6766994572592,58.0832225237449,57.5478018995929,57.8849185888738,1549743.32808758,0.0,1.0
2025-08-07,57.92,58.25,56.22,57.41,2203606,57.4288195386703,57.7560210312076,55.7432360922659,56.923144504749,2222453.12624016,0.0,1.0
2025-08-08,58.25,58.575,57.93,58.19,1091855,57.7560210312076,58.0782649253731,57.4387347354138,57.6965298507463,1101193.47930209,0.0,1.0
2025-08-11,58.48,58.87,58.05,58.47,1038358,57.9840705563094,58.370763229308,57.5577170963365,57.9741553595658,1047238.92712966,0.0,1.0
2025-08-12,59.97,60.115,58.39,58.9,1433233,59.4614348710991,59.6052052238806,57.8948337856174,58.4005088195387,1445491.23640096,0.0,1.0
2025-08-13,61.07,61.24,59.72,60.47,1188031,60.5521065128901,60.7206648575305,59.2135549525102,59.9571947082768,1198192.05884365,0.0,1.0
2025-08-14,60.46,60.81,59.93,60.81,1741814,59.9472795115332,60.2943113975577,59.4217740841248,60.2943113975577,1756711.48546014,0.0,1.0
2025-08-15,59.59,60.85,59.55,60.45,1237753,59.084657394844,60.3339721845319,59.0449966078697,59.9373643147897,1248339.32398221,0.0,1.0
2025-08-18,58.69,59.59,58.555,59.52,1534604,58.192289687924,59.084657394844,58.058434531886,59.0152510176391,1547729.24803284,0.0,1.0
2025-08-19,59.47,59.745,58.59,58.66,1301470,58.9656750339213,59.2383429443691,58.0931377204885,58.1625440976933,1312601.28634964,0.0,1.0
2025-08-20,59.27,59.98,59.21,59.67,967134,58.7673710990502,59.4713500678426,58.7078799185889,59.1639789687924,975405.758467328,0.0,1.0
2025-08-21,59.36,59.37,58.96,59.14,796292,58.8566078697422,58.8665230664858,58.46,58.638473541384,803102.571330824,0.0,1.0
2025-08-22,60.82,61.34,59.53,59.74,784025,60.3042265943012,60.8198168249661,59.0251662143826,59.2333853459973,790730.653438249,0.0,1.0
2025-08-25,60.42,60.86,60.3877,60.81,547066,59.907618724559,60.3438873812754,59.8755926390773,60.2943113975577,551744.977078344,0.0,1.0
2025-08-26,60.39,60.84,60.07,60.29,1105889,59.8778731343284,60.3240569877883,59.5605868385346,59.7787211668928,1115347.51009237,0.0,1.0
2025-08-27,60.53,60.88,60.024,60.11,1012982,60.0166858887381,60.3637177747626,59.5149769335142,59.6002476255088,1021645.88983921,0.0,1.0
2025-08-28,59.62,60.675,59.175,60.55,733658,59.1144029850746,60.1604562415197,58.6731767299864,60.0365162822252,739932.87170715,0.0,1.0
2025-08-29,59.87,60.21,59.62,59.76,984611,59.3622829036635,59.6993995929444,59.1144029850746,59.2532157394844,993032.236743072,0.0,1.0
2025-09-02,58.61,59.33,58.175,59.07,2064917,58.1129681139756,58.8268622795115,57.6816570556309,58.5690671641791,2082577.93910366,0.0,1.0
2025-09-03,59.69,59.71,58.54,58.62,1213430,59.1838093622795,59.2036397557666,58.0435617367707,58.1228833107191,1223808.29284981,0.0,1.0
2025-09-04,60.42,60.51,59.79,60.2,985768,59.907618724559,59.996855495251,59.2829613297151,59.6894843962008,994199.132398221,0.0,1.0
2025-09-05,60.57,61.4025,60.205,61.0,972953,60.0563466757123,60.8817868046133,59.6944419945726,60.4827001356852,981274.527540199,0.0,1.0
2025-09-08,60.46,60.83,58.95,60.31,1519173,59.9472795115332,60.3141417910448,58.4500848032565,59.7985515603799,1532166.26890181,0.0,1.0
2025-09-09,59.97,60.485,59.73,60.35,1085703,59.4614348710991,59.9720675033921,59.2234701492537,59.8382123473541,1094988.86212795,0.0,1.0
2025-09-10,59.47,59.97,58.8938,59.93,1099598,58.9656750339213,59.4614348710991,58.3943613975577,59.4217740841248,1109002.70407116,0.0,1.0
2025-09-11,60.68,60.935,59.45,59.6,1266755,60.1654138398915,60.4182513568521,58.9458446404342,59.0945725915875,1277589.37393089,0.0,1.0
2025-09-12,60.53,60.97,60.2487,60.45,838521,60.0166858887381,60.4529545454545,59.7377714043419,59.9373643147897,845692.749914472,0.0,1.0
2025-09-15,60.02,60.805,59.8975,60.62,853076,59.5110108548168,60.2893537991859,59.3895496947083,60.1059226594301,860372.236743073,0.0,1.0
2025-09-16,58.46,59.485,58.26,59.43,1341568,58.46,59.485,58.26,59.43,1341568,0.5,1.0
2025-09-17,58.73,59.69,58.62,58.75,1429456,58.73,59.69,58.62,58.75,1429456,0.0,1.0
2025-09-18,59.17,59.55,58.24,58.58,1343475,59.17,59.55,58.24,58.58,1343475,0.0,1.0
2025-09-19,58.69,59.41,58.48,59.23,3547160,58.69,59.41,58.48,59.23,3547160,0.0,1.0
2025-09-22,58.85,59.17,58.34,58.72,1211284,58.85,59.17,58.34,58.72,1211284,0.0,1.0
2025-09-23,59.25,59.65,58.88,58.88,885795,59.25,59.65,58.88,58.88,885795,0.0,1.0
2025-09-24,59.83,59.88,58.83,59.25,1018417,59.83,59.88,58.83,59.25,1018417,0.0,1.0
2025-09-25,59.14,59.69,58.8691,59.42,852632,59.14,59.69,58.8691,59.42,852632,0.0,1.0
2025-09-26,60.41,60.51,59.38,59.52,921414,60.41,60.51,59.38,59.52,921414,0.0,1.0
2025-09-29,59.82,60.31,59.53,60.31,751803,59.82,60.31,59.53,60.31,751803,0.0,1.0
2025-09-30,60.49,60.709,59.74,59.98,1405055,60.49,60.709,59.74,59.98,1405055,0.0,1.0
2025-10-01,60.34,60.74,60.15,60.51,1010428,60.34,60.74,60.15,60.51,1010428,0.0,1.0
2025-10-02,59.61,60.155,59.49,59.87,884887,59.61,60.155,59.49,59.87,884887,0.0,1.0
2025-10-03,59.97,60.3,59.57,59.57,985947,59.97,60.3,59.57,59.57,985947,0.0,1.0
2025-10-06,58.05,59.96,57.8,59.79,896444,58.05,59.96,57.8,59.79,896444,0.0,1.0
2025-10-07,56.72,58.16,56.4,58.03,1253568,56.72,58.16,56.4,58.03,1253568,0.0,1.0
2025-10-08,56.67,57.44,56.35,57.34,918812,56.67,57.44,56.35,57.34,918812,0.0,1.0
2025-10-09,55.43,56.83,55.395,56.67,970650,55.43,56.83,55.395,56.67,970650,0.0,1.0
2025-10-10,54.98,56.01,54.89,55.8,941279,54.98,56.01,54.89,55.8,941279,0.0,1.0
2025-10-13,55.28,55.4899,54.538,54.98,968103,55.28,55.4899,54.538,54.98,968103,0.0,1.0
2025-10-14,56.95,57.09,55.29,55.29,1077578,56.95,57.09,55.29,55.29,1077578,0.0,1.0
2025-10-15,56.15,56.9,55.96,56.77,1299171,56.15,56.9,55.96,56.77,1299171,0.0,1.0
2025-10-16,55.08,55.85,54.5974,55.74,989270,55.08,55.85,54.5974,55.74,989270,0.0,1.0
2025-10-17,55.24,55.63,55.0,55.19,1082965,55.24,55.63,55.0,55.19,1082965,0.0,1.0
2025-10-20,56.11,56.35,55.2,55.64,759543,56.11,56.35,55.2,55.64,759543,0.0,1.0
2025-10-21,56.5,56.58,55.92,56.06,677081,56.5,56.58,55.92,56.06,677081,0.0,1.0
2025-10-22,56.44,56.86,56.21,56.68,944789,56.44,56.86,56.21,56.68,944789,0.0,1.0
2025-10-23,56.76,57.25,56.12,57.0,751692,56.76,57.25,56.12,57.0,751692,0.0,1.0
2025-10-24,57.12,57.47,57.0,57.21,880868,57.12,57.47,57.0,57.21,880868,0.0,1.0
2025-10-27,56.99,57.32,56.66,57.03,639770,56.99,57.32,56.66,57.03,639770,0.0,1.0
2025-10-28,55.86,56.72,55.69,56.7,615494,55.86,56.72,55.69,56.7,615494,0.0,1.0
2025-10-29,54.95,55.949,54.71,55.31,1036635,54.95,55.949,54.71,55.31,1036635,0.0,1.0
2025-10-30,55.11,55.6,54.935,55.13,1066696,55.11,55.6,54.935,55.13,1066696,0.0,1.0
2025-10-31,55.24,55.325,54.4,54.59,2305866,55.24,55.325,54.4,54.59,2305866,0.0,1.0
2025-11-03,55.37,55.4225,54.35,55.12,1470816,55.37,55.4225,54.35,55.12,1470816,0.0,1.0
2025-11-04,55.83,56.08,55.245,55.45,804273,55.83,56.08,55.245,55.45,804273,0.0,1.0
2025-11-05,55.16,56.07,55.16,55.91,1264164,55.16,56.07,55.16,55.91,1264164,0.0,1.0
2025-11-06,54.56,56.15,54.52,55.48,1329277,54.56,56.15,54.52,55.48,1329277,0.0,1.0
2025-11-07,57.05,60.37,56.19,57.31,2574002,57.05,60.37,56.19,57.31,2574002,0.0,1.0
2025-11-10,57.5,57.91,56.67,57.58,1154785,57.5,57.91,56.67,57.58,1154785,0.0,1.0
2025-11-11,58.71,58.77,57.45,57.92,1078118,58.71,58.77,57.45,57.92,1078118,0.0,1.0
2025-11-12,58.5,58.96,58.335,58.83,934677,58.5,58.96,58.335,58.83,934677,0.0,1.0
2025-11-13,58.59,58.61,57.82,57.82,996741,58.59,58.61,57.82,57.82,996741,0.0,1.0
2025-11-14,58.26,58.635,57.89,58.17,820016,58.26,58.635,57.89,58.17,820016,0.0,1.0
2025-11-17,57.17,58.35,57.09,58.3,1176001,57.17,58.35,57.09,58.3,1176001,0.0,1.0
2025-11-18,57.77,58.12,56.66,56.97,1157969,57.77,58.12,56.66,56.97,1157969,0.0,1.0
2025-11-19,57.31,57.785,56.84,57.28,1057330,57.31,57.785,56.84,57.28,1057330,0.0,1.0
2025-11-20,57.38,58.17,57.1506,57.8,1155101,57.38,58.17,57.1506,57.8,1155101,0.0,1.0
2025-11-21,59.04,59.37,57.7,57.92,1535594,59.04,59.37,57.7,57.92,1535594,0.0,1.0
2025-11-24,58.12,58.78,57.73,58.71,1782742,58.12,58.78,57.73,58.71,1782742,0.0,1.0
2025-11-25,59.33,59.99,58.59,58.63,989029,59.33,59.99,58.59,58.63,989029,0.0,1.0
2025-11-26,59.48,59.97,59.19,59.46,800218,59.48,59.97,59.19,59.46,800218,0.0,1.0