date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-09-06,21.11,21.34,19.55,19.75,7646000,3.60732080060373,3.64662368000396,3.34074474901956,3.37492116588933,44744304.4081321,0.0,1.0
2006-09-07,22.1,22.84,20.55,21.12,5384800,3.77649406410907,3.9029468065272,3.51162683336839,3.60902962144722,31511787.9122299,0.0,1.0
2006-09-08,22.06,22.72,21.61,21.91,3904500,3.76965878073512,3.88244095640534,3.69276184277815,3.74402646808279,22849089.2704096,0.0,1.0
2006-09-11,21.74,21.97,21.5,21.51,5187900,3.71497651374349,3.75427939314372,3.67396481349978,3.67567363434326,30359531.367898,0.0,1.0
2006-09-12,21.93,22.05,21.45,21.69,2288500,3.74744410976977,3.76794995989163,3.66542070928233,3.70643240952605,13392275.7831559,0.0,1.0
2006-09-13,22.55,23.2,22.01,22.01,3069700,3.85339100206604,3.96446435689278,3.76111467651768,3.76111467651768,17963849.2338011,0.0,1.0
2006-09-14,21.81,22.5,21.67,22.25,1378800,3.72693825964791,3.8448468978486,3.70301476783908,3.8021263767614,8068721.80459488,0.0,1.0
2006-09-15,21.27,21.84,21.2,21.71,2016000,3.63466193409955,3.73206472217838,3.62270018819513,3.70985005121303,11797608.9048907,0.0,1.0
2006-09-18,21.66,21.75,21.27,21.5,900400,3.70130594699559,3.71668533458698,3.63466193409955,3.67396481349978,5269130.48510098,0.0,1.0
2006-09-19,21.4,22.5,21.23,21.55,947200,3.65687660506489,3.8448468978486,3.62782665072559,3.68250891771722,5543003.54896452,0.0,1.0
2006-09-20,22.2,22.26,21.36,21.38,634200,3.79358227254395,3.80383519760488,3.65004132169094,3.65345896337792,3711331.13466353,0.0,1.0
2006-09-21,21.75,22.0,21.6665,21.7,691900,3.71668533458698,3.75940585567419,3.70241668054385,3.70814123036954,4048990.87365767,0.0,1.0
2006-09-22,22.14,22.22,21.66,21.77,362200,3.78332934748302,3.79699991423093,3.70130594699559,3.72010297627396,2119590.25067034,0.0,1.0
2006-09-25,22.27,22.51,21.85,21.92,801000,3.80554401844837,3.84655571869209,3.73377354302187,3.74573528892628,4687442.82381818,0.0,1.0
2006-09-26,22.37,22.5,22.3024,22.4,422500,3.82263222688325,3.8448468978486,3.81108059798127,3.82775868941372,2472465.15987913,0.0,1.0
2006-09-27,22.6,22.6901,21.8,21.86,1138100,3.86193510628349,3.87733158208331,3.72522943880442,3.73548236386535,6660148.16203178,0.0,1.0
2006-09-28,22.45,22.93,22.29,22.35,749900,3.83630279363116,3.9183261941186,3.80896166013535,3.81921458519628,4388406.20921504,0.0,1.0
2006-09-29,22.51,22.64,22.21,22.55,793300,3.84655571869209,3.86877038965744,3.79529109338744,3.85339100206604,4642382.51202866,0.0,1.0
2006-10-02,22.49,22.61,22.3,22.38,548500,3.84313807700511,3.86364392712697,3.81067048097884,3.82434104772674,3209815.7164348,0.0,1.0
2006-10-03,22.51,22.73,22.32,22.58,670100,3.84655571869209,3.88414977724883,3.81408812266581,3.85851746459651,3921417.52339645,0.0,1.0
2006-10-04,22.7,23.09,22.25,22.4,749700,3.87902331471837,3.94566732761441,3.8021263767614,3.82775868941372,4387235.81150622,0.0,1.0
2006-10-05,23.15,23.2699,22.6,22.6,1130800,3.95592025267534,3.97640901458876,3.86193510628349,3.86193510628349,6617428.64565991,0.0,1.0
2006-10-06,22.92,23.14,22.76,23.02,399800,3.91661737327511,3.95421143183185,3.8892762397793,3.93370558170999,2339625.01992822,0.0,1.0
2006-10-09,22.98,23.13,22.65,22.8,248400,3.92687029833604,3.95250261098836,3.87047921050093,3.89611152315325,1453633.9543526,0.0,1.0
2006-10-10,22.68,22.85,22.39,22.53,983000,3.87560567303139,3.90465562737069,3.82604986857023,3.84997336037907,5752504.73884303,0.0,1.0
2006-10-11,22.65,22.76,22.35,22.7,932800,3.87047921050093,3.8892762397793,3.81921458519628,3.87902331471837,5458734.91392957,0.0,1.0
2006-10-12,23.0,23.49,22.88,23.34,1523800,3.93028794002302,4.01402016135394,3.90978208990116,3.98838784870162,8917260.1434883,0.0,1.0
2006-10-13,23.35,23.4299,23.08,23.08,1009100,3.99009666954511,4.00375014808458,3.94395850677092,3.94395850677092,5905241.63984384,0.0,1.0
2006-10-16,23.0,23.34,23.0,23.34,474600,3.93028794002302,3.98838784870162,3.93028794002302,3.98838784870162,2777353.76302635,0.0,1.0
2006-10-17,22.8,23.05,22.79,23.0,510700,3.89611152315325,3.93883204424046,3.89440270230976,3.93028794002302,2988610.54946809,0.0,1.0
2006-10-18,22.99,23.05,22.73,22.89,709700,3.92857911917953,3.93883204424046,3.88414977724883,3.91149091074464,4153156.26974252,0.0,1.0
2006-10-19,23.0,23.1,22.75,23.0,343200,3.93028794002302,3.9473761484579,3.88756741893581,3.93028794002302,2008402.46833258,0.0,1.0
2006-10-20,23.24,23.38,23.01,23.01,180600,3.97129964026673,3.99522313207557,3.9319967608665,3.9319967608665,1056869.13106312,0.0,1.0
2006-10-23,23.55,23.68,23.24,23.24,547700,4.02427308641487,4.04648775738022,3.97129964026673,3.97129964026673,3205134.12559952,0.0,1.0
2006-10-24,23.81,23.81,23.11,23.3,484800,4.06870242834557,4.06870242834557,3.94908496930139,3.98155256532766,2837044.04617609,0.0,1.0
2006-10-25,23.8,24.15,23.6601,23.7,542600,4.06699360750208,4.12680233702417,4.04308720390168,4.04990539906719,3175288.98402464,0.0,1.0
2006-10-26,24.27,24.5,23.72,23.79,682400,4.14730818714603,4.18661106654626,4.05332304075417,4.06528478665859,3993396.98248879,0.0,1.0
2006-10-27,24.45,24.5,24.17,24.25,591500,4.17806696232881,4.18661106654626,4.13021997871114,4.14389054545905,3461451.22383078,0.0,1.0
2006-10-30,24.25,24.6,23.99,24.25,531700,4.14389054545905,4.20369927498114,4.09946120352835,4.14389054545905,3111502.30889404,0.0,1.0
2006-10-31,23.6,23.91,23.02,23.5,1326000,4.03281719063231,4.08579063678045,3.93370558170999,4.01572898219743,7759736.8094668,0.0,1.0
2006-11-01,23.02,23.43,22.89,23.37,585300,3.93370558170999,4.00376723629301,3.91149091074464,3.99351431123208,3425168.8948574,0.0,1.0
2006-11-02,23.55,23.62,22.5,23.0,640500,4.02427308641487,4.03623483231929,3.8448468978486,3.93028794002302,3748198.66249131,0.0,1.0
2006-11-03,22.97,23.5,22.85,23.3,649200,3.92516147749255,4.01572898219743,3.90465562737069,3.98155256532766,3799110.96282492,0.0,1.0
2006-11-06,22.8,23.0,22.705,22.8,814300,3.89611152315325,3.93028794002302,3.87987772514011,3.89611152315325,4765274.27145461,0.0,1.0
2006-11-07,22.33,22.92,22.21,22.67,715500,3.8157969435093,3.91661737327511,3.79529109338744,3.8738968521879,4187097.80329826,0.0,1.0
2006-11-08,22.13,22.36,21.7,22.0,830700,3.78162052663954,3.82092340603977,3.70814123036954,3.75940585567419,4861246.88357772,0.0,1.0
2006-11-09,22.14,22.23,21.99,22.08,717700,3.78332934748302,3.79870873507442,3.7576970348307,3.77307642242209,4199972.17809527,0.0,1.0
2006-11-10,22.53,22.55,22.0,22.35,584600,3.84997336037907,3.85339100206604,3.75940585567419,3.81921458519628,3421072.50287653,0.0,1.0
2006-11-13,22.56,22.84,22.41,22.53,372900,3.85509982290953,3.9029468065272,3.82946751025721,3.84997336037907,2182206.52809213,0.0,1.0
2006-11-14,23.48,23.61,22.5,22.5,638800,4.01231134051045,4.0345260114758,3.8448468978486,3.8448468978486,3738250.28196636,0.0,1.0
2006-11-15,23.78,24.02,23.4521,24.0,728000,4.0635759658151,4.10458766605882,4.00754373035712,4.10117002437184,4260247.66009942,0.0,1.0
2006-11-16,24.04,24.15,23.7,23.85,730400,4.1080053077458,4.12680233702417,4.04990539906719,4.07553771171952,4274292.43260523,0.0,1.0
2006-11-17,24.0,24.06,23.78,24.06,652700,4.10117002437184,4.11142294943277,4.0635759658151,4.11142294943277,3819592.92272924,0.0,1.0
2006-11-20,24.28,24.37,23.85,24.0,577900,4.14901700798951,4.16439639558091,4.07553771171952,4.10117002437184,3381864.17963112,0.0,1.0
2006-11-21,24.15,24.34,23.99,24.16,313600,4.12680233702417,4.15926993305044,4.09946120352835,4.12851115786765,1835183.60742744,0.0,1.0
2006-11-22,24.48,24.65,24.14,24.24,724100,4.18319342485928,4.21224337919858,4.12509351618068,4.14218172461556,4237424.90477745,0.0,1.0
2006-11-24,24.45,24.45,24.07,24.35,145300,4.17806696232881,4.17806696232881,4.11313177027626,4.16097875389393,850293.935456656,0.0,1.0
2006-11-27,24.04,24.35,23.78,24.3,280200,4.1080053077458,4.16097875389393,4.0635759658151,4.15243464967649,1639727.19005475,0.0,1.0
2006-11-28,24.02,24.14,23.7,23.98,745200,4.10458766605882,4.12509351618068,4.04990539906719,4.09775238268487,4360901.86305781,0.0,1.0
2006-11-29,24.0,24.14,23.86,23.87,256300,4.10117002437184,4.12509351618068,4.07724653256301,4.07895535340649,1499864.66385093,0.0,1.0
2006-11-30,24.39,24.56,24.01,24.19,1263000,4.16781403726788,4.19686399160719,4.10287884521533,4.13363762039812,7391061.53118896,0.0,1.0
2006-12-01,24.71,24.77,24.15,24.42,576500,4.22249630425951,4.23274922932044,4.12680233702417,4.17294049979835,3373671.39566939,0.0,1.0
2006-12-04,23.88,24.07,23.58,24.06,1109000,4.08066417424998,4.11313177027626,4.02939954894533,4.11142294943277,6489855.2953987,0.0,1.0
2006-12-05,24.08,24.2199,23.9,23.95,238800,4.11484059111975,4.13874699472015,4.08408181593696,4.0926259201544,1397454.86432931,0.0,1.0
2006-12-06,23.93,24.18,23.76,24.17,455800,4.08920827846742,4.13192879955463,4.06015832412812,4.13021997871114,2667336.37839741,0.0,1.0
2006-12-07,23.85,24.26,23.75,23.93,443600,4.07553771171952,4.14559936630254,4.05844950328464,4.08920827846742,2595942.11815948,0.0,1.0
2006-12-08,23.71,24.1,23.49,23.8,479600,4.05161421991068,4.11825823280672,4.01402016135394,4.06699360750208,2806613.70574681,0.0,1.0
2006-12-11,23.97,24.0,23.26,23.65,550500,4.09604356184138,4.10117002437184,3.97471728195371,4.04136129484975,3221519.69352298,0.0,1.0
2006-12-12,23.81,23.99,22.0701,22.0701,290500,4.06870242834557,4.09946120352835,3.77138468978704,3.77138468978704,1700002.6720589,0.0,1.0
2006-12-13,24.05,24.09,23.67,23.75,247800,4.10971412858928,4.11654941196324,4.04477893653673,4.05844950328464,1450122.76122615,0.0,1.0
2006-12-14,23.91,24.25,23.79,24.19,893200,4.08579063678045,4.14389054545905,4.06528478665859,4.13363762039812,5226996.16758351,0.0,1.0
2006-12-15,23.71,24.14,23.67,23.98,845400,4.05161421991068,4.12509351618068,4.04477893653673,4.09775238268487,4947271.11517589,0.0,1.0
2006-12-18,23.56,23.85,23.33,23.75,380100,4.02598190725836,4.07553771171952,3.98667902785813,4.05844950328464,2224340.8456096,0.0,1.0
2006-12-19,23.14,23.49,22.9,23.44,512200,3.95421143183185,4.01402016135394,3.91319973158813,4.0054760571365,2997388.53228423,0.0,1.0
2006-12-20,23.42,23.43,23.14,23.14,277500,4.00205841544952,4.00376723629301,3.95421143183185,3.95421143183185,1623926.8209857,0.0,1.0
2006-12-21,22.95,23.54,22.75,23.42,451000,3.92174383580557,4.02256426557138,3.88756741893581,4.00205841544952,2639246.83338577,0.0,1.0
2006-12-22,23.35,23.58,22.87,22.93,222300,3.99009666954511,4.02939954894533,3.90807326905767,3.9183261941186,1300897.05335178,0.0,1.0
2006-12-26,23.6,23.7,23.26,23.3,196900,4.03281719063231,4.04990539906719,3.97471728195371,3.98155256532766,1152256.54433183,0.0,1.0
2006-12-27,23.85,24.0,23.66,23.66,195600,4.07553771171952,4.10117002437184,4.04307011569324,4.04307011569324,1144648.95922451,0.0,1.0
2006-12-28,24.01,24.02,23.6,23.85,375400,4.10287884521533,4.10458766605882,4.03281719063231,4.07553771171952,2196836.49945236,0.0,1.0
2006-12-29,23.62,24.063,23.56,24.04,236800,4.03623483231929,4.11193559568582,4.02598190725836,4.1080053077458,1385750.88724113,0.0,1.0
2007-01-03,24.04,24.17,23.685,23.7,795600,4.1080053077458,4.13021997871114,4.04734216780196,4.04990539906719,4655842.08568007,0.0,1.0
2007-01-04,24.08,24.24,23.8,23.95,365900,4.11484059111975,4.14218172461556,4.06699360750208,4.0926259201544,2141242.60828348,0.0,1.0
2007-01-05,24.23,24.39,23.82,24.05,376200,4.14047290377207,4.16781403726788,4.07041124918905,4.10971412858928,2201518.09028764,0.0,1.0
2007-01-08,24.81,24.81,24.15,24.19,378400,4.23958451269439,4.23958451269439,4.12680233702417,4.13363762039812,2214392.46508464,0.0,1.0
2007-01-09,24.69,24.87,24.46,24.72,229200,4.21907866257253,4.24983743775532,4.1797757831723,4.224205125103,1341275.77430603,0.0,1.0
2007-01-10,24.7,24.75,24.34,24.56,369800,4.22078748341602,4.22933158763346,4.15926993305044,4.19686399160719,2164065.36360545,0.0,1.0
2007-01-11,24.92,24.92,24.66,24.75,294600,4.25838154197276,4.25838154197276,4.21395220004207,4.22933158763346,1723995.82508968,0.0,1.0
2007-01-12,25.22,25.34,24.9301,24.96,289500,4.30964616727741,4.33015201739927,4.26010745102469,4.26521682534672,1694150.68351481,0.0,1.0
2007-01-16,25.7,25.75,25.1901,25.25,517100,4.39166956776485,4.40021367198229,4.30453679295538,4.31477262980788,3026063.27615028,0.0,1.0
2007-01-17,25.59,25.66,25.47,25.61,329600,4.37287253848648,4.38483428439089,4.35236668836462,4.37629018017345,1928815.42413292,0.0,1.0
2007-01-18,25.63,25.77,25.3,25.52,393700,4.37970782186043,4.40363131366927,4.32331673402532,4.36091079258206,2303927.88980926,0.0,1.0
2007-01-19,25.47,25.59,25.25,25.55,253200,4.35236668836462,4.37287253848648,4.31477262980788,4.36603725511252,1481723.49936425,0.0,1.0
2007-01-22,25.47,25.52,24.93,25.26,346400,4.35236668836462,4.36091079258206,4.26009036281625,4.31648145065136,2027128.83167368,0.0,1.0
2007-01-23,25.54,25.63,25.26,25.35,328100,4.36432843426904,4.37970782186043,4.31648145065136,4.33186083824276,1920037.44131678,0.0,1.0
2007-01-24,25.94,26.0,25.36,25.5,607800,4.43268126800857,4.4429341930695,4.33356965908625,4.35749315089508,3556838.63709948,0.0,1.0
2007-01-25,25.82,26.06,25.78,25.97,223500,4.41217541788671,4.45318711813043,4.40534013451275,4.43780773053903,1307919.4396047,0.0,1.0
2007-01-26,25.89,26.0,25.58,25.84,263900,4.42413716379112,4.4429341930695,4.37116371764299,4.41559305957368,1544339.77678604,0.0,1.0
2007-01-29,25.77,25.99,25.46,25.83,325000,4.40363131366927,4.44122537222601,4.35065786752113,4.4138842387302,1901896.27683009,0.0,1.0
2007-01-30,25.76,25.9,25.65,25.83,248000,4.40192249282578,4.42584598463461,4.38312546354741,4.4138842387302,1451293.15893496,0.0,1.0
2007-01-31,25.58,25.75,25.45,25.74,482400,4.37116371764299,4.40021367198229,4.34894904667764,4.3985048511388,2822999.27367027,0.0,1.0
2007-02-01,25.16,25.38,24.55,25.12,1063100,4.29939324221648,4.33698730077322,4.1951551707637,4.29255795884253,6221249.02122485,0.0,1.0
2007-02-02,25.32,25.57,24.91,24.91,398300,4.32673437571229,4.3694548967995,4.25667272112927,4.25667272112927,2330847.03711209,0.0,1.0
2007-02-05,25.1,25.54,24.95,25.25,1000500,4.28914031715555,4.36432843426904,4.26350800450323,4.31477262980788,5854914.53836465,0.0,1.0
2007-02-06,25.0,25.29,24.99,25.11,490300,4.27205210872067,4.32160791318183,4.27034328787718,4.29084913799904,2869229.9831686,0.0,1.0
2007-02-07,25.1,25.45,24.95,25.06,410000,4.28914031715555,4.34894904667764,4.26350800450323,4.2823050337816,2399315.30307797,0.0,1.0
2007-02-08,25.09,25.25,24.91,25.03,445800,4.28743149631206,4.31477262980788,4.25667272112927,4.27717857125113,2608816.49295648,0.0,1.0
2007-02-09,25.2,25.38,25.04,25.06,252700,4.30622852559043,4.33698730077322,4.27888739209462,4.2823050337816,1478797.5050922,0.0,1.0
2007-02-12,25.94,25.95,25.2,25.22,345900,4.43268126800857,4.43439008885205,4.30622852559043,4.30964616727741,2024202.83740163,0.0,1.0
2007-02-13,26.32,26.5,25.9,25.99,395500,4.49761646006112,4.52837523524391,4.42584598463461,4.44122537222601,2314461.46918862,0.0,1.0
2007-02-14,26.64,26.65,26.37,26.37,332100,4.55229872705274,4.55400754789623,4.50616056427856,4.50616056427856,1943445.39549316,0.0,1.0
2007-02-15,26.75,26.86,26.5,26.71,336100,4.57109575633112,4.58989278560949,4.52837523524391,4.56426047295716,1966853.34966952,0.0,1.0
2007-02-16,26.78,26.93,26.65,26.67,250700,4.57622221886158,4.6018545315139,4.55400754789623,4.55742518958321,1467093.52800402,0.0,1.0
2007-02-20,26.7,27.0,26.59,26.7,339000,4.56255165211367,4.61381627741832,4.5437546228353,4.56255165211367,1983824.11644739,0.0,1.0
2007-02-21,27.12,27.21,26.56,26.58,264900,4.63432212754018,4.64970151513158,4.53862816030484,4.54204580199182,1550191.76533013,0.0,1.0
2007-02-22,27.03,27.25,26.95,27.16,316400,4.61894273994879,4.65653679850553,4.60527217320088,4.64115741091413,1851569.1753509,0.0,1.0
2007-02-23,27.07,27.19,26.93,26.98,717200,4.62577802332274,4.6462838734446,4.6018545315139,4.61039863573135,4197046.18382321,0.0,1.0
2007-02-26,27.42,27.47,26.97,27.0,614500,4.68558675284483,4.69413085706227,4.60868981488786,4.61381627741832,3596046.9603449,0.0,1.0
2007-02-27,27.5,27.5,27.0,27.12,593000,4.69925731959274,4.69925731959274,4.61381627741832,4.63432212754018,3470229.20664691,0.0,1.0
2007-02-28,28.61,28.75,27.33,27.47,869700,4.88893643321993,4.91285992502877,4.67020736525344,4.69413085706227,5089474.43679734,0.0,1.0
2007-03-01,28.36,28.59,27.81,28.35,826500,4.84621591213273,4.88551879153296,4.75223076574087,4.84450709128924,4836668.53169253,0.0,1.0
2007-03-02,28.0,28.62,27.97,28.1,568100,4.78469836176715,4.89064525406342,4.77957189923668,4.80178657020203,3324514.69189901,0.0,1.0
2007-03-05,27.16,27.8,27.15,27.74,1650800,4.64115741091413,4.75052194489738,4.63944859007065,4.74026901983645,9660462.68858808,0.0,1.0
2007-03-06,27.76,27.83,27.2,27.2,640700,4.74368666152343,4.75564840742785,4.64799269428809,4.64799269428809,3749369.06020013,0.0,1.0
2007-03-07,27.75,28.0,27.61,27.83,851000,4.74197784067994,4.78469836176715,4.71805434887111,4.75564840742785,4980042.25102281,0.0,1.0
2007-03-08,28.12,28.22,27.82,27.9,549800,4.80520421188901,4.82229242032389,4.75393958658436,4.76761015333227,3217423.30154211,0.0,1.0
2007-03-09,28.35,28.38,28.1,28.26,317100,4.84450709128924,4.8496335538197,4.80178657020203,4.82912770369784,1855665.56733176,0.0,1.0
2007-03-12,28.45,28.72,28.24,28.25,287800,4.86159529972412,4.9077334624983,4.82571006201087,4.82741888285436,1684202.30298985,0.0,1.0
2007-03-13,28.61,28.69,28.31,28.4,849200,4.88893643321993,4.90260699996784,4.83767180791529,4.85305119550668,4969508.67164344,0.0,1.0
2007-03-14,27.82,28.74,27.7,28.53,821000,4.75393958658436,4.91115110418528,4.7334337364625,4.87526586647203,4804482.59470003,0.0,1.0
2007-03-15,27.11,28.0,27.07,27.76,734400,4.63261330669669,4.78469836176715,4.62577802332274,4.74368666152343,4297700.38678161,0.0,1.0
2007-03-16,27.01,27.21,26.79,27.06,443400,4.61552509826181,4.64970151513158,4.57793103970507,4.62406920247925,2594771.72045066,0.0,1.0
2007-03-19,27.57,27.79,26.88,26.88,316400,4.71121906549715,4.7488131240539,4.59331042729646,4.59331042729646,1851569.1753509,0.0,1.0
2007-03-20,27.99,28.23,27.49,27.49,666700,4.78298954092366,4.82400124116738,4.69754849874925,4.69754849874925,3901520.76234654,0.0,1.0
2007-03-21,28.42,28.42,27.94,28.08,251900,4.85646883719366,4.85646883719366,4.77444543670622,4.79836892851506,1474115.91425693,0.0,1.0
2007-03-22,28.71,28.79,27.53,27.53,485100,4.90602464165482,4.91969520840272,4.7043837821232,4.7043837821232,2838799.64273932,0.0,1.0
2007-03-23,29.15,29.41,28.75,28.7601,555500,4.9812127587683,5.025642100699,4.91285992502877,4.91458583408069,3250779.63624344,0.0,1.0
2007-03-26,28.98,29.31,28.83,29.11,238300,4.952162804429,5.00855389226411,4.92653049177668,4.97437747539435,1394528.87005727,0.0,1.0
2007-03-27,29.06,29.19,28.87,28.96,191200,4.96583337117691,4.98804804214225,4.93336577515063,4.94874516274202,1118900.2096305,0.0,1.0
2007-03-28,29.24,29.44,29.01,29.25,489300,4.99659214635969,5.03076856322946,4.95728926695946,4.99830096720318,2863377.99462451,0.0,1.0
2007-03-29,29.47,29.64,29.2,29.39,563000,5.03589502575992,5.06494498009923,4.98975686298574,5.02222445901202,3294669.55032414,0.0,1.0
2007-03-30,29.39,29.65,28.9999,29.53,428700,5.02222445901202,5.06665380094271,4.95556335790754,5.04614795082085,2508747.4888525,0.0,1.0
2007-04-02,29.45,29.56,29.39,29.45,333600,5.03247738407295,5.05127441335132,5.02222445901202,5.03247738407295,1952223.37830929,0.0,1.0
2007-04-03,29.46,29.65,29.39,29.54,384700,5.03418620491644,5.06665380094271,5.02222445901202,5.04785677166434,2251259.99291242,0.0,1.0
2007-04-04,29.02,29.52,28.95,29.4,361500,4.95899808780295,5.04443912997737,4.94703634189853,5.02393327985551,2115493.85868948,0.0,1.0
2007-04-05,28.94,29.05,28.83,28.92,236700,4.94532752105505,4.96412455033342,4.92653049177668,4.94190987936807,1385165.68838672,0.0,1.0
2007-04-09,28.48,29.0,28.41,28.92,311100,4.86672176225459,4.95558044611598,4.85476001635017,4.94190987936807,1820553.63606721,0.0,1.0
2007-04-10,28.45,28.64,28.3,28.43,329800,4.86159529972412,4.8940628957504,4.8359629870718,4.85817765803714,1929985.82184174,0.0,1.0
2007-04-11,28.29,28.53,28.01,28.39,493900,4.83425416622831,4.87526586647203,4.78640718261064,4.85134237466319,2890297.14192734,0.0,1.0
2007-04-12,28.48,28.72,28.14,28.25,437000,4.86672176225459,4.9077334624983,4.80862185357599,4.82741888285436,2557318.99376847,0.0,1.0
2007-04-13,28.5,28.68,28.31,28.53,340600,4.87013940394156,4.90089817912435,4.83767180791529,4.87526586647203,1993187.29811794,0.0,1.0
2007-04-16,28.35,28.5,28.2,28.5,329800,4.84450709128924,4.87013940394156,4.81887477863691,4.87013940394156,1929985.82184174,0.0,1.0
2007-04-17,28.32,28.39,28.27,28.32,519900,4.83938062875877,4.85134237466319,4.83083652454133,4.83938062875877,3042448.84407375,0.0,1.0
2007-04-18,28.28,28.44,28.02,28.23,318900,4.83254534538482,4.85988647888063,4.78811600345413,4.82400124116738,1866199.14671113,0.0,1.0
2007-04-19,27.89,28.18,27.88,28.1,457400,4.76590133248878,4.81545713694994,4.76419251164529,4.80178657020203,2676699.56006796,0.0,1.0
2007-04-20,28.46,28.56,27.99,28.1,663000,4.86330412056761,4.88039232900249,4.78298954092366,4.80178657020203,3879868.40473339,0.0,1.0
2007-04-23,28.39,28.5,28.21,28.36,458100,4.85134237466319,4.87013940394156,4.8205835994804,4.84621591213273,2680795.95204882,0.0,1.0
2007-04-24,28.26,28.41,28.0,28.39,367200,4.82912770369784,4.85476001635017,4.78469836176715,4.85134237466319,2148850.19339081,0.0,1.0
2007-04-25,28.35,28.65,28.12,28.23,555000,4.84450709128924,4.89577171659389,4.80520421188901,4.82400124116738,3247853.64197139,0.0,1.0
2007-04-26,27.01,28.22,25.65,28.21,1553400,4.61552509826181,4.82229242032389,4.38312546354741,4.8205835994804,9090479.00439345,0.0,1.0
2007-04-27,27.42,27.58,26.98,27.01,597500,4.68558675284483,4.71292788634064,4.61039863573135,4.61552509826181,3496563.15509533,0.0,1.0
2007-04-30,26.59,27.48,26.58,27.48,861600,4.5437546228353,4.69583967790576,4.54204580199182,4.69583967790576,5042073.32959019,0.0,1.0
2007-05-01,26.41,26.59,25.89,26.473,709000,4.51299584765251,4.5437546228353,4.42413716379112,4.52376141896649,4149059.87776166,0.0,1.0
2007-05-02,26.88,27.01,26.14,26.37,759400,4.59331042729646,4.61552509826181,4.46685768487833,4.50616056427856,4444000.10038393,0.0,1.0
2007-05-03,26.75,27.0,26.67,26.83,823300,4.57109575633112,4.61381627741832,4.55742518958321,4.58476632307902,4817942.16835144,0.0,1.0
2007-05-04,26.79,26.88,26.65,26.75,632300,4.57793103970507,4.59331042729646,4.55400754789623,4.57109575633112,3700212.35642975,0.0,1.0
2007-05-07,26.71,27.0,26.53,26.82,455600,4.56426047295716,4.61381627741832,4.53350169777437,4.58305750223553,2666165.98068859,0.0,1.0
2007-05-08,26.25,26.66,26.25,26.55,393800,4.4856547141567,4.55571636873972,4.4856547141567,4.53691933946135,2304513.08866367,0.0,1.0
2007-05-09,25.87,26.26,25.25,26.16,959800,4.42071952210415,4.48736353500019,4.31477262980788,4.47027532656531,5616738.60462008,0.0,1.0
2007-05-10,25.45,25.94,25.43,25.76,581200,4.34894904667764,4.43268126800857,4.34553140499066,4.40192249282578,3401175.74182662,0.0,1.0
2007-05-11,26.23,26.27,25.39,25.55,548000,4.48223707246973,4.48907235584368,4.33869612161671,4.36603725511252,3206889.72216274,0.0,1.0
2007-05-14,26.34,26.47,26.16,26.23,378100,4.5010341017481,4.52324877271344,4.47027532656531,4.48223707246973,2212636.86852141,0.0,1.0
2007-05-15,26.39,26.59,26.16,26.31,440600,4.50957820596554,4.5437546228353,4.47027532656531,4.49590763921763,2578386.1525272,0.0,1.0
2007-05-16,26.41,26.7,26.04,26.42,573700,4.51299584765251,4.56255165211367,4.44976947644345,4.514704668496,3357285.82774593,0.0,1.0
2007-05-17,26.85,27.11,26.37,26.41,586700,4.588183964766,4.63261330669669,4.50616056427856,4.51299584765251,3433361.67881913,0.0,1.0
2007-05-18,26.63,26.9,26.42,26.89,666800,4.55058990620926,4.59672806898344,4.514704668496,4.59501924813995,3902105.96120094,0.0,1.0
2007-05-21,26.56,26.86,26.5,26.62,440100,4.53862816030484,4.58989278560949,4.52837523524391,4.54888108536577,2575460.15825515,0.0,1.0
2007-05-22,26.66,26.75,26.33,26.62,581200,4.55571636873972,4.57109575633112,4.49932528090461,4.54888108536577,3401175.74182662,0.0,1.0
2007-05-23,26.25,26.75,26.25,26.64,658600,4.4856547141567,4.57109575633112,4.4856547141567,4.55229872705274,3854119.65513939,0.0,1.0
2007-05-24,25.87,26.45,25.86,26.2,572500,4.42071952210415,4.51983113102647,4.41901070126066,4.47711060993926,3350263.44149301,0.0,1.0
2007-05-25,25.7,25.96,25.62,25.87,585900,4.39166956776485,4.43609890969554,4.37799900101694,4.42071952210415,3428680.08798385,0.0,1.0
2007-05-29,25.63,25.71,25.38,25.67,631600,4.37970782186043,4.39337838860834,4.33698730077322,4.38654310523438,3696115.96444889,0.0,1.0
2007-05-30,25.57,25.65,25.27,25.48,796200,4.3694548967995,4.38312546354741,4.31819027149485,4.35407550920811,4659353.27880653,0.0,1.0
2007-05-31,26.1,26.16,25.5,25.71,1072100,4.46002240150438,4.47027532656531,4.35749315089508,4.39337838860834,6273916.91812168,0.0,1.0
2007-06-01,26.35,26.65,26.19,26.22,730200,4.50274292259158,4.55400754789623,4.47540178909577,4.48052825162624,4273122.03489642,0.0,1.0
2007-06-04,27.07,27.08,26.29,26.33,463200,4.62577802332274,4.62748684416623,4.49248999753066,4.49932528090461,2710641.09362369,0.0,1.0
2007-06-05,26.87,27.0,26.75,26.94,320800,4.59160160645297,4.61381627741832,4.57109575633112,4.60356335235739,1877317.92494491,0.0,1.0
2007-06-06,27.03,27.11,26.5,26.73,392900,4.61894273994879,4.63261330669669,4.52837523524391,4.56767811464414,2299246.29897398,0.0,1.0
2007-06-07,26.73,27.27,26.58,26.91,719200,4.56767811464414,4.65995444019251,4.54204580199182,4.59843688982693,4208750.1609114,0.0,1.0
2007-06-08,26.9,27.14,26.58,26.66,471800,4.59672806898344,4.63773976922716,4.54204580199182,4.55571636873972,2760968.19510289,0.0,1.0
2007-06-11,26.38,26.89,26.38,26.86,620300,4.50786938512205,4.59501924813995,4.50786938512205,4.58989278560949,3629988.49390064,0.0,1.0
2007-06-12,26.32,26.68,26.19,26.25,861100,4.49761646006112,4.5591340104267,4.47540178909577,4.4856547141567,5039147.33531814,0.0,1.0
2007-06-13,26.66,26.77,26.35,26.5,716500,4.55571636873972,4.57451339801809,4.50274292259158,4.52837523524391,4192949.79184235,0.0,1.0
2007-06-14,26.92,27.34,26.63,26.64,602000,4.60014571067042,4.67191618609692,4.55058990620926,4.55229872705274,3522897.10354374,0.0,1.0
2007-06-15,27.24,27.27,26.835,27.14,416500,4.65482797766204,4.65995444019251,4.58562073350077,4.63773976922716,2437353.22861457,0.0,1.0
2007-06-18,27.42,27.79,27.3,27.3,560800,4.68558675284483,4.7488131240539,4.66508090272297,4.66508090272297,3281795.17552713,0.0,1.0
2007-06-19,27.27,27.5,27.13,27.3,390000,4.65995444019251,4.69925731959274,4.63603094838367,4.66508090272297,2282275.53219611,0.0,1.0
2007-06-20,27.23,27.65,27.16,27.27,603200,4.65311915681855,4.72488963224506,4.64115741091413,4.65995444019251,3529919.48979666,0.0,1.0
2007-06-21,26.83,27.29,26.7,27.09,459200,4.58476632307902,4.66337208187948,4.56255165211367,4.62919566500972,2687233.13944732,0.0,1.0
2007-06-22,26.61,26.8,26.44,26.73,730300,4.54717226452228,4.57963986054856,4.51812231018298,4.56767811464414,4273707.23375083,0.0,1.0
2007-06-25,26.35,26.86,26.26,26.59,576200,4.50274292259158,4.58989278560949,4.48736353500019,4.5437546228353,3371915.79910616,0.0,1.0
2007-06-26,26.49,26.66,26.31,26.44,509600,4.52666641440042,4.55571636873972,4.49590763921763,4.51812231018298,2982173.36206959,0.0,1.0
2007-06-27,27.22,27.22,26.29,26.38,504400,4.65141033597506,4.65141033597506,4.49248999753066,4.50786938512205,2951743.02164031,0.0,1.0
2007-06-28,27.5,27.96,27.0,27.25,423700,4.69925731959274,4.7778630783932,4.61381627741832,4.65653679850553,2479487.54613203,0.0,1.0
2007-06-29,27.03,27.72,26.77,27.54,448300,4.61894273994879,4.73685137814948,4.57451339801809,4.70609260296669,2623446.46431671,0.0,1.0
2007-07-02,27.33,27.41,26.67,27.1,367400,4.67020736525344,4.68387793200134,4.55742518958321,4.63090448585321,2150020.59109962,0.0,1.0
2007-07-03,27.82,27.89,27.39,27.39,217600,4.75393958658436,4.76590133248878,4.68046029031436,4.68046029031436,1273392.70719455,0.0,1.0
2007-07-05,27.51,27.92,27.26,27.83,258900,4.70096614043622,4.77102779501924,4.65824561934902,4.75564840742785,1515079.83406558,0.0,1.0
2007-07-06,27.84,27.99,27.5,27.55,208700,4.75735722827134,4.78298954092366,4.69925731959274,4.70780142381018,1221310.00915213,0.0,1.0
2007-07-09,26.95,27.9,26.86,27.85,595600,4.60527217320088,4.76761015333227,4.58989278560949,4.75906604911483,3485444.37686156,0.0,1.0
2007-07-10,26.67,27.02,26.66,26.82,694100,4.55742518958321,4.6172339191053,4.55571636873972,4.58305750223553,4061865.24845468,0.0,1.0
2007-07-11,26.35,26.66,25.67,26.62,930400,4.50274292259158,4.55571636873972,4.38654310523438,4.54888108536577,5444690.14142376,0.0,1.0
2007-07-12,26.64,26.69,26.1,26.4,376000,4.55229872705274,4.56084283127019,4.46002240150438,4.51128702680903,2200347.69257882,0.0,1.0
2007-07-13,26.43,26.75,26.31,26.56,359400,4.51641348933949,4.57109575633112,4.49590763921763,4.53862816030484,2103204.68274688,0.0,1.0
2007-07-16,26.06,26.49,25.99,26.33,444200,4.45318711813043,4.52666641440042,4.44122537222601,4.49932528090461,2599453.31128593,0.0,1.0
2007-07-17,26.35,26.47,25.96,26.01,606700,4.50274292259158,4.52324877271344,4.43609890969554,4.44464301391298,3550401.44970099,0.0,1.0
2007-07-18,25.96,26.5,25.6401,26.5,668800,4.43609890969554,4.52837523524391,4.38143373091235,4.52837523524391,3913809.93828914,0.0,1.0
2007-07-19,26.33,26.44,25.71,25.72,451700,4.49932528090461,4.51812231018298,4.39337838860834,4.39508720945182,2643343.22536663,0.0,1.0
2007-07-20,26.1,26.41,26.0,26.29,392100,4.46002240150438,4.51299584765251,4.4429341930695,4.49248999753066,2294564.70813871,0.0,1.0
2007-07-23,27.17,27.3,26.15,26.22,584400,4.64286623175762,4.66508090272297,4.46856650572182,4.48052825162624,3419902.10516772,0.0,1.0
2007-07-24,26.79,26.98,26.56,26.98,529700,4.57793103970507,4.61039863573135,4.53862816030484,4.61039863573135,3099798.33180585,0.0,1.0
2007-07-25,26.65,27.05,26.51,26.99,520500,4.55400754789623,4.62236038163576,4.5300840560874,4.61210745657483,3045960.0372002,0.0,1.0
2007-07-26,30.07,31.38,24.0,24.0,4888000,5.13842427636922,5.36227980686618,4.10117002437184,4.10117002437184,28604520.0035246,0.0,1.0
2007-07-27,30.97,31.7,29.82,30.0,1711800,5.29221815228316,5.41696207385781,5.09570375528201,5.1264625304648,10017433.9897777,0.0,1.0
2007-07-30,32.75,33.24,30.77,30.77,1533500,5.59638826242408,5.680120483755,5.2580417354134,5.2580417354134,8974024.432366,0.0,1.0
2007-07-31,31.01,33.73,30.88,32.89,1643900,5.29905343565712,5.76385270508593,5.27683876469177,5.62031175423291,9620083.96763383,0.0,1.0
2007-08-01,30.99,31.32,30.32,30.8,850800,5.29563579397014,5.35202688180525,5.18114479745643,5.26316819794386,4978871.85331399,0.0,1.0
2007-08-02,30.51,31.06,30.25,31.0,1042600,5.2136123934827,5.30759753987456,5.16918305155201,5.29734461481363,6101283.25607095,0.0,1.0
2007-08-03,29.24,31.0,29.2,30.63,828500,4.99659214635969,5.29734461481363,4.98975686298574,5.23411824360456,4848372.50878073,0.0,1.0
2007-08-06,31.38,31.87,29.29,29.29,1032900,5.36227980686618,5.44601202819711,5.00513625057714,5.00513625057714,6044518.96719325,0.0,1.0
2007-08-07,31.14,32.23,30.51,31.31,1214500,5.32126810662247,5.50752957856269,5.2136123934827,5.35031806096177,7107240.08680046,0.0,1.0
2007-08-08,30.51,30.94,29.32,30.3,1697900,5.2136123934827,5.2870916897527,5.0102627131076,5.17772715576945,9936091.34901484,0.0,1.0
2007-08-09,27.68,30.02,27.32,29.03,1324100,4.73001609477552,5.12988017215178,4.66849854440995,4.96070690864644,7748618.03123302,0.0,1.0
2007-08-10,28.51,29.22,26.16,27.06,1080700,4.87184822478505,4.99317450467272,4.47027532656531,4.62406920247925,6324244.01960088,0.0,1.0
2007-08-13,29.22,30.05,28.81,29.01,729600,4.99317450467272,5.13500663468224,4.9231128500897,4.95728926695946,4269610.84176996,0.0,1.0
2007-08-14,28.18,29.22,27.95,29.22,552500,4.81545713694994,4.99317450467272,4.77615425754971,4.99317450467272,3233223.67061116,0.0,1.0
2007-08-15,26.77,28.36,26.65,28.05,480800,4.57451339801809,4.84621591213273,4.55400754789623,4.79324246598459,2813636.09199972,0.0,1.0
2007-08-16,27.13,27.1998,25.33,26.61,868200,4.63603094838367,4.64795851787122,4.32844319655578,4.54717226452228,5080696.4539812,0.0,1.0
2007-08-17,28.01,28.28,25.9,27.13,1145300,4.78640718261064,4.83254534538482,4.42584598463461,4.63603094838367,6702282.47954925,0.0,1.0
2007-08-20,28.18,29.43,27.6,27.97,564100,4.81545713694994,5.02905974238597,4.71634552802762,4.77957189923668,3301106.73772264,0.0,1.0
2007-08-21,28.08,28.56,27.42,28.0,660900,4.79836892851506,4.88039232900249,4.68558675284483,4.78469836176715,3867579.2287908,0.0,1.0
2007-08-22,28.63,28.7,27.71,28.33,504900,4.89235407490691,4.90431582081133,4.73514255730599,4.84108944960226,2954669.01591235,0.0,1.0
2007-08-23,28.89,29.37,28.77,28.83,496200,4.93678341683761,5.01880681732504,4.91627756671575,4.92653049177668,2903756.71557875,0.0,1.0
2007-08-24,30.35,30.37,28.74,28.91,541900,5.18627125998689,5.18968890167387,4.91115110418528,4.94020105852458,3171192.59204378,0.0,1.0
2007-08-27,29.4,30.29,29.22,30.29,516500,5.02393327985551,5.17601833492596,4.99317450467272,5.17601833492596,3022552.08302383,0.0,1.0
2007-08-28,28.04,29.3,28.03,29.15,428500,4.7915336451411,5.00684507142062,4.78982482429761,4.9812127587683,2507577.09114368,0.0,1.0
2007-08-29,29.02,29.09,28.13,28.25,449800,4.95899808780295,4.97095983370737,4.8069130327325,4.82741888285436,2632224.44713285,0.0,1.0
2007-08-30,29.03,29.64,28.73,28.73,404500,4.96070690864644,5.06494498009923,4.90944228334179,4.90944228334179,2367129.36608546,0.0,1.0
2007-08-31,29.96,29.99,28.93,29.31,268200,5.11962724709085,5.12475370962131,4.94361870021156,5.00855389226411,1569503.32752564,0.0,1.0
2007-09-04,30.33,30.57,29.64,30.03,325100,5.18285361829991,5.22386531854363,5.06494498009923,5.13158899299527,1902481.47568451,0.0,1.0
2007-09-05,30.94,31.0,29.79,30.04,498100,5.2870916897527,5.29734461481363,5.09057729275155,5.13329781383876,2914875.49381253,0.0,1.0
2007-09-06,31.05,31.21,30.61,30.96,370400,5.30588871903107,5.33322985252688,5.23070060191759,5.29050933143968,2167576.5567319,0.0,1.0
2007-09-07,30.04,31.0,29.97,30.7,495800,5.13329781383876,5.29734461481363,5.12133606793434,5.24607998950898,2901415.92016111,0.0,1.0
2007-09-10,29.22,30.33,29.14,30.16,482500,4.99317450467272,5.18285361829991,4.97950393792481,5.15380366396062,2823584.47252468,0.0,1.0
2007-09-11,28.97,29.45,28.55,29.41,442100,4.95045398358551,5.03247738407295,4.878683508159,5.025642100699,2587164.13534334,0.0,1.0
2007-09-12,28.75,29.43,28.63,28.95,569700,4.91285992502877,5.02905974238597,4.89235407490691,4.94703634189853,3333877.87356956,0.0,1.0
2007-09-13,28.5,28.92,28.03,28.87,755300,4.87013940394156,4.94190987936807,4.78982482429761,4.93336577515063,4420006.94735315,0.0,1.0
2007-09-14,28.24,28.47,28.04,28.31,411500,4.82571006201087,4.8650129414111,4.7915336451411,4.83767180791529,2408093.2858941,0.0,1.0
2007-09-17,27.6,28.19,27.37,28.17,395300,4.71634552802762,4.81716595779343,4.67704264862739,4.81374831610645,2313291.07147981,0.0,1.0
2007-09-18,28.37,28.59,27.68,27.8,442100,4.84792473297622,4.88551879153296,4.73001609477552,4.75052194489738,2587164.13534334,0.0,1.0
2007-09-19,28.23,28.71,28.22,28.59,377900,4.82400124116738,4.90602464165482,4.82229242032389,4.88551879153296,2211466.47081259,0.0,1.0
2007-09-20,27.81,28.65,27.69,28.26,317200,4.75223076574087,4.89577171659389,4.73172491561901,4.82912770369784,1856250.76618617,0.0,1.0
2007-09-21,27.77,28.14,27.68,28.07,508700,4.74539548236692,4.80862185357599,4.73001609477552,4.79666010767157,2976906.57237991,0.0,1.0
2007-09-24,27.72,28.07,27.58,27.73,215800,4.73685137814948,4.79666010767157,4.71292788634064,4.73856019899297,1262859.12781518,0.0,1.0
2007-09-25,27.29,27.49,26.59,27.49,392100,4.66337208187948,4.69754849874925,4.5437546228353,4.69754849874925,2294564.70813871,0.0,1.0
2007-09-26,26.61,27.47,26.38,27.47,446200,4.54717226452228,4.69413085706227,4.50786938512205,4.69413085706227,2611157.28837412,0.0,1.0
2007-09-27,28.2,28.4,25.8,26.6,1669900,4.81887477863691,4.85305119550668,4.40875777619973,4.54546344367879,9772235.66978025,0.0,1.0
2007-09-28,28.06,28.25,27.75,28.2,591500,4.79495128682808,4.82741888285436,4.74197784067994,4.81887477863691,3461451.22383077,0.0,1.0
2007-10-01,28.97,29.0,27.97,28.19,494700,4.95045398358551,4.95558044611598,4.77957189923668,4.81716595779343,2894978.73276261,0.0,1.0
2007-10-02,29.02,29.18,28.49,29.11,313200,4.95899808780295,4.98633922129877,4.86843058309807,4.97437747539435,1832842.8120098,0.0,1.0
2007-10-03,28.13,29.26,28.11,28.91,428400,4.8069130327325,5.00000978804667,4.80349539104552,4.94020105852458,2506991.89228927,0.0,1.0
2007-10-04,27.59,28.5,27.16,28.28,1283100,4.71463670718413,4.87013940394156,4.64115741091413,4.83254534538482,7508686.50092522,0.0,1.0
2007-10-05,28.17,28.17,27.42,27.67,512000,4.81374831610645,4.81374831610645,4.68558675284483,4.72830727393204,2996218.13457541,0.0,1.0
2007-10-08,28.0,28.44,27.96,28.17,171200,4.78469836176715,4.85988647888063,4.7778630783932,4.81374831610645,1001860.43874865,0.0,1.0
2007-10-09,28.02,28.37,27.68,28.0,367300,4.78811600345413,4.84792473297622,4.73001609477552,4.78469836176715,2149435.39224521,0.0,1.0
2007-10-10,28.45,28.49,27.88,28.02,339800,4.86159529972412,4.86843058309807,4.76419251164529,4.78811600345413,1988505.70728267,0.0,1.0
2007-10-11,28.04,29.25,27.82,28.52,416800,4.7915336451411,4.99830096720318,4.75393958658436,4.87355704562854,2439108.8251778,0.0,1.0
2007-10-12,27.88,28.6,27.78,28.2,226400,4.76419251164529,4.88722761237645,4.74710430321041,4.81887477863691,1324890.20638257,0.0,1.0
2007-10-15,27.7,28.27,27.63,27.73,553800,4.7334337364625,4.83083652454133,4.72147199055808,4.73856019899297,3240831.25571848,0.0,1.0
2007-10-16,27.5,27.74,27.4,27.67,435400,4.69925731959274,4.74026901983645,4.68216911115785,4.72830727393204,2547955.81209792,0.0,1.0
2007-10-17,27.03,27.88,26.88,27.71,925600,4.61894273994879,4.76419251164529,4.59331042729646,4.73514255730599,5416600.59641211,0.0,1.0
2007-10-18,26.68,27.0,26.15,27.0,631800,4.5591340104267,4.61381627741832,4.46856650572182,4.61381627741832,3697286.3621577,0.0,1.0
2007-10-19,25.81,26.67,25.67,26.67,1091300,4.41046659704322,4.55742518958321,4.38654310523438,4.55742518958321,6386275.09816825,0.0,1.0
2007-10-22,26.07,26.66,25.25,25.81,774600,4.45489593897391,4.55571636873972,4.31477262980788,4.41046659704322,4532950.32625413,0.0,1.0
2007-10-23,25.9,26.32,25.67,26.22,554400,4.42584598463461,4.49761646006112,4.38654310523438,4.48052825162624,3244342.44884494,0.0,1.0
2007-10-24,25.77,25.95,25.2,25.6,1312600,4.40363131366927,4.43439008885205,4.30622852559043,4.37458135932996,7681320.16297594,0.0,1.0
2007-10-25,27.7,29.64,26.2,26.45,1400900,4.7334337364625,5.06494498009923,4.47711060993926,4.51983113102647,8198050.75141933,0.0,1.0
2007-10-26,28.83,29.21,27.5,27.9,1294400,4.92653049177668,4.99146568382923,4.69925731959274,4.76761015333227,7574813.97147346,0.0,1.0
2007-10-29,29.06,29.39,28.46,29.0,759000,4.96583337117691,5.02222445901202,4.86330412056761,4.95558044611598,4441659.30496628,0.0,1.0
2007-10-30,29.13,29.38,28.5,28.93,714200,4.97779511708132,5.02051563816853,4.87013940394156,4.94361870021156,4179490.21819094,0.0,1.0
2007-10-31,31.04,31.1,29.1,29.2,1136300,5.30417989818758,5.31443282324851,4.97266865455086,4.98975686298574,6649614.58265243,0.0,1.0
2007-11-01,30.06,30.58,29.83,30.5,850300,5.13671545552573,5.22557413938712,5.0974125761255,5.21190357263922,4975945.85904194,0.0,1.0
2007-11-02,30.18,30.71,29.51,30.24,803700,5.15722130564759,5.24778881035247,5.04273030913388,5.16747423070852,4703243.19288723,0.0,1.0
2007-11-05,30.3,30.53,29.56,29.61,770300,5.17772715576945,5.21703003516968,5.05127441335132,5.05981851756876,4507786.77551453,0.0,1.0
2007-11-06,30.4,30.79,29.8,30.58,651800,5.19481536420433,5.26145937710038,5.09228611359504,5.22557413938712,3814326.13303956,0.0,1.0
2007-11-07,30.49,30.94,29.84,30.01,682800,5.21019475179573,5.2870916897527,5.09912139696899,5.12817135130829,3995737.77790643,0.0,1.0
2007-11-08,31.11,31.11,29.84,30.63,858500,5.316141644092,5.316141644092,5.09912139696899,5.23411824360456,5023932.1651035,0.0,1.0
2007-11-09,31.0,31.24,30.52,30.77,398900,5.29734461481363,5.33835631505735,5.21532121432619,5.2580417354134,2334358.23023854,0.0,1.0
2007-11-12,30.51,31.4,30.5,30.91,892000,5.2136123934827,5.36569744855316,5.21190357263922,5.28196522722224,5219973.78133061,0.0,1.0
2007-11-13,31.45,31.58,30.66,30.66,851300,5.3742415527706,5.39645622373595,5.23924470613503,5.23924470613503,4981797.84758603,0.0,1.0
2007-11-14,31.39,31.58,31.12,31.55,792200,5.36398862770967,5.39645622373595,5.31785046493549,5.39132976120548,4635945.32463016,0.0,1.0
2007-11-15,31.2,31.58,30.71,31.41,611800,5.33152103168339,5.39645622373595,5.24778881035247,5.36740626939665,3580246.59127586,0.0,1.0
2007-11-16,29.54,31.3,29.0,31.3,979700,5.04785677166434,5.34860924011828,4.95558044611598,5.34860924011828,5733193.17664753,0.0,1.0
2007-11-19,28.84,29.47,28.53,29.38,645400,4.92823931262016,5.03589502575992,4.87526586647203,5.02051563816853,3776873.40635737,0.0,1.0
2007-11-20,29.2,29.66,28.27,29.04,502600,4.98975686298574,5.0683626217862,4.83083652454133,4.96241572948993,2941209.44226094,0.0,1.0
2007-11-21,28.55,29.19,28.0,28.73,494100,4.878683508159,4.98804804214225,4.78469836176715,4.90944228334179,2891467.53963616,0.0,1.0
2007-11-23,28.79,29.04,28.29,28.9,206300,4.91969520840272,4.96241572948993,4.83425416622831,4.93849223768109,1207265.2366463,0.0,1.0
2007-11-26,27.92,28.87,27.7,28.5,677100,4.77102779501924,4.93336577515063,4.7334337364625,4.87013940394156,3962381.4432051,0.0,1.0
2007-11-27,27.63,27.99,27.13,27.99,704900,4.72147199055808,4.78298954092366,4.63603094838367,4.78298954092366,4125066.72473088,0.0,1.0
2007-11-28,28.38,28.39,27.6,27.85,773100,4.8496335538197,4.85134237466319,4.71634552802762,4.75906604911483,4524172.34343799,0.0,1.0
2007-11-29,28.3,28.37,27.94,28.2,532400,4.8359629870718,4.84792473297622,4.77444543670622,4.81887477863691,3115598.7008749,0.0,1.0
2007-11-30,28.23,28.66,28.09,28.53,1208200,4.82400124116738,4.89748053743738,4.80007774935854,4.87526586647203,7070372.55897268,0.0,1.0
2007-12-03,28.45,28.72,27.54,28.55,824700,4.86159529972412,4.9077334624983,4.70609260296669,4.878683508159,4826134.95231317,0.0,1.0
2007-12-04,28.96,29.02,28.1,28.15,894600,4.94874516274202,4.95899808780295,4.80178657020203,4.81033067441947,5235188.95154525,0.0,1.0
2007-12-05,29.08,29.41,28.88,29.27,398500,4.96925101286388,5.025642100699,4.93507459599412,5.00171860889016,2332017.4348209,0.0,1.0
2007-12-06,29.3,29.37,28.81,28.98,520300,5.00684507142062,5.01880681732504,4.9231128500897,4.952162804429,3044789.63949138,0.0,1.0
2007-12-07,28.94,29.28,28.82,29.19,527900,4.94532752105505,5.00342742973365,4.92482167093319,4.98804804214225,3089264.75242648,0.0,1.0
2007-12-10,29.4,29.4,28.58,28.83,584400,5.02393327985551,5.02393327985551,4.88380997068947,4.92653049177668,3419902.10516771,0.0,1.0
2007-12-11,29.35,30.14,29.16,29.41,567600,5.01538917563807,5.15038602227364,4.98292157961179,5.025642100699,3321588.69762696,0.0,1.0
2007-12-12,29.81,30.25,29.03,29.96,561200,5.09399493443853,5.16918305155201,4.96070690864644,5.11962724709085,3284135.97094477,0.0,1.0
2007-12-13,29.92,30.03,28.96,29.61,599600,5.1127919637169,5.13158899299527,4.94874516274202,5.05981851756876,3508852.33103792,0.0,1.0
2007-12-14,28.73,29.77,28.6,29.54,457000,4.90944228334179,5.08715965106457,4.88722761237645,5.04785677166434,2674358.76465032,0.0,1.0
2007-12-17,29.64,29.84,28.54,28.54,690300,5.06494498009923,5.09912139696899,4.87697468731552,4.87697468731552,4039627.69198712,0.0,1.0
2007-12-18,29.3,29.92,28.52,29.65,463400,5.00684507142062,5.1127919637169,4.87355704562854,5.06665380094271,2711811.49133251,0.0,1.0
2007-12-19,28.9,29.55,28.02,29.13,466100,4.93849223768109,5.04956559250783,4.78811600345413,4.97779511708132,2727611.86040156,0.0,1.0
2007-12-20,28.24,29.0,27.9,28.73,603000,4.82571006201087,4.95558044611598,4.76761015333227,4.90944228334179,3528749.09208784,0.0,1.0
2007-12-21,29.51,29.59,26.05,28.71,883900,5.04273030913388,5.05640087588178,4.45147829728694,4.90602464165482,5172572.67412345,0.0,1.0
2007-12-24,28.85,29.4,28.54,29.09,238600,4.92994813346365,5.02393327985551,4.87697468731552,4.97095983370737,1396284.4666205,0.0,1.0
2007-12-26,28.0,28.99,27.79,28.66,520500,4.78469836176715,4.95387162527249,4.7488131240539,4.89748053743738,3045960.0372002,0.0,1.0
2007-12-27,27.39,28.03,27.13,27.7,476800,4.68046029031436,4.78982482429761,4.63603094838367,4.7334337364625,2790228.13782336,0.0,1.0
2007-12-28,27.84,27.87,27.13,27.57,426900,4.75735722827134,4.7624836908018,4.63603094838367,4.71121906549715,2498213.90947313,0.0,1.0
2007-12-31,27.17,27.84,27.03,27.34,416500,4.64286623175762,4.75735722827134,4.61894273994879,4.67191618609692,2437353.22861457,0.0,1.0
2008-01-02,26.48,27.35,26.17,27.02,713800,4.52495759355693,4.67362500694041,4.4719841474088,4.6172339191053,4177149.4227733,0.0,1.0
2008-01-03,25.72,26.49,25.6,26.47,470200,4.39508720945182,4.52666641440042,4.37458135932996,4.52324877271344,2751605.01343234,0.0,1.0
2008-01-04,24.33,25.51,24.07,25.43,1065800,4.15756111220696,4.35920197173857,4.11313177027626,4.34553140499066,6237049.39029389,0.0,1.0
2008-01-07,23.79,24.75,23.47,24.39,953100,4.06528478665859,4.22933158763346,4.01060251966696,4.16781403726788,5577530.28137466,0.0,1.0
2008-01-08,24.13,24.74,23.51,23.9,804300,4.12338469533719,4.22762276678997,4.01743780304092,4.08408181593696,4706754.38601368,0.0,1.0
2008-01-09,24.31,24.58,23.33,24.16,839500,4.15414347051998,4.20028163329416,3.98667902785813,4.12851115786765,4912744.38276574,0.0,1.0
2008-01-10,24.44,24.67,23.68,24.18,717300,4.17635814148533,4.21566102088556,4.04648775738022,4.13192879955463,4197631.38267762,0.0,1.0
2008-01-11,23.6,24.48,23.35,24.01,498400,4.03281719063231,4.18319342485928,3.99009666954511,4.10287884521533,2916631.09037575,0.0,1.0
2008-01-14,23.5,23.96,23.05,23.72,1027300,4.01572898219743,4.09433474099789,3.93883204424046,4.05332304075417,6011747.83134633,0.0,1.0
2008-01-15,23.16,23.35,22.68,23.0,980900,3.95762907351883,3.99009666954511,3.87560567303139,3.93028794002302,5740215.56290043,0.0,1.0
2008-01-16,22.69,23.13,22.64,23.11,748100,3.87731449387488,3.95250261098836,3.86877038965744,3.94908496930139,4377872.62983568,0.0,1.0
2008-01-17,21.73,23.01,21.54,22.74,1296500,3.71326769290001,3.9319967608665,3.68080009687373,3.88585859809232,7587103.14741605,0.0,1.0
2008-01-18,22.49,22.94,21.77,21.77,741200,3.84313807700511,3.92003501496209,3.72010297627396,3.72010297627396,4337493.90888144,0.0,1.0
2008-01-22,22.92,23.21,21.47,21.94,936900,3.91661737327511,3.96617317773627,3.66883835096931,3.74915293061326,5482728.06696036,0.0,1.0
2008-01-23,23.1,23.36,22.24,22.47,1802300,3.9473761484579,3.99180549038859,3.80041755591791,3.83972043531814,10547038.9530181,0.0,1.0
2008-01-24,23.78,23.95,23.11,23.25,1017200,4.0635759658151,4.0926259201544,3.94908496930139,3.97300846111022,5952642.747051,0.0,1.0
2008-01-25,23.45,24.0,23.16,24.0,738200,4.00718487797999,4.10117002437184,3.95762907351883,4.10117002437184,4319937.94324916,0.0,1.0
2008-01-28,23.73,23.74,22.83,23.33,502300,4.05503186159766,4.05674068244115,3.90123798568371,3.98667902785813,2939453.84569771,0.0,1.0
2008-01-29,24.81,24.95,23.76,23.81,748100,4.23958451269439,4.26350800450323,4.06015832412812,4.06870242834557,4377872.62983568,0.0,1.0
2008-01-30,24.76,25.56,24.33,25.01,668000,4.23104040847695,4.36774607595601,4.15756111220696,4.27376092956416,3909128.34745386,0.0,1.0
2008-01-31,25.61,26.8,22.54,25.29,2711700,4.37629018017345,4.57963986054856,3.85168218122256,4.32160791318183,15868837.3350159,0.0,1.0
2008-02-01,25.61,25.75,25.03,25.53,920100,4.37629018017345,4.40021367198229,4.27717857125113,4.36261961342555,5384414.65941961,0.0,1.0
2008-02-04,25.1,25.61,24.73,25.29,705200,4.28914031715555,4.37629018017345,4.22591394594649,4.32160791318183,4126822.3212941,0.0,1.0
2008-02-05,23.55,24.66,23.48,24.62,526700,4.02427308641487,4.21395220004207,4.01231134051045,4.20711691666811,3082242.36617357,0.0,1.0
2008-02-06,24.23,25.04,23.5,23.63,985800,4.14047290377207,4.27888739209462,4.01572898219743,4.03794365316278,5768890.30676649,0.0,1.0
2008-02-07,25.3,25.44,23.91,24.04,846400,4.32331673402532,4.34724022583415,4.08579063678045,4.1080053077458,4953123.10371998,0.0,1.0
2008-02-08,25.72,26.03,24.73,25.2,657200,4.39508720945182,4.44806065559996,4.22591394594649,4.30622852559043,3845926.87117766,0.0,1.0
2008-02-11,25.46,25.82,25.01,25.75,636700,4.35065786752113,4.41217541788671,4.27376092956416,4.40021367198229,3725961.10602376,0.0,1.0
2008-02-12,25.06,25.81,24.28,25.71,958100,4.2823050337816,4.41046659704322,4.14901700798951,4.39337838860834,5606790.22409512,0.0,1.0
2008-02-13,25.58,25.7,24.75,25.22,1390800,4.37116371764299,4.39166956776485,4.22933158763346,4.30964616727741,8138945.66712399,0.0,1.0
2008-02-14,25.67,25.9,25.14,25.66,745600,4.38654310523438,4.42584598463461,4.2959756005295,4.38483428439089,4363242.65847545,0.0,1.0
2008-02-15,25.78,26.08,25.08,25.31,656700,4.40534013451275,4.4566047598174,4.28572267546858,4.32502555486881,3843000.87690562,0.0,1.0
2008-02-19,27.1,28.06,25.91,26.0,1487500,4.63090448585321,4.79495128682808,4.4275548054781,4.4429341930695,8704832.95933774,0.0,1.0
2008-02-20,27.65,27.7,26.82,27.03,1038400,4.72488963224506,4.7334337364625,4.58305750223553,4.61894273994879,6076704.90418576,0.0,1.0
2008-02-21,28.6,29.17,27.82,27.86,1495500,4.88722761237645,4.98463040045528,4.75393958658436,4.76077486995831,8751648.86769048,0.0,1.0
2008-02-22,29.47,29.47,28.44,29.0,1262900,5.03589502575992,5.03589502575992,4.85988647888063,4.95558044611598,7390476.33233455,0.0,1.0
2008-02-25,29.09,29.34,28.59,29.02,1224700,4.97095983370737,5.01368035479458,4.88551879153296,4.95899808780295,7166930.36995021,0.0,1.0
2008-02-26,29.7,29.85,28.82,28.93,725700,5.07519790516016,5.10083021781248,4.92482167093319,4.94361870021156,4246788.086448,0.0,1.0
2008-02-27,29.93,30.07,29.4,29.4,795300,5.11450078456039,5.13842427636922,5.02393327985551,5.02393327985551,4654086.48911684,0.0,1.0
2008-02-28,29.32,30.0,29.04,29.9,641500,5.0102627131076,5.1264625304648,4.96241572948993,5.10937432202992,3754050.65103541,0.0,1.0
2008-02-29,29.1,29.31,28.8,29.01,1117000,4.97266865455086,5.00855389226411,4.92140402924621,4.95728926695946,6536671.20375143,0.0,1.0
2008-03-03,29.41,29.41,28.63,29.08,2056900,5.025642100699,5.025642100699,4.89235407490691,4.96925101286388,12036955.2363441,0.0,1.0
2008-03-04,27.78,29.17,27.29,29.17,1875700,4.74710430321041,4.98463040045528,4.66337208187948,4.98463040045528,10976574.9121545,0.0,1.0
2008-03-05,28.28,28.76,27.8,28.04,1531600,4.83254534538482,4.91456874587226,4.75052194489738,4.7915336451411,8962905.65413223,0.0,1.0
2008-03-06,27.47,28.51,27.25,28.24,1027800,4.69413085706227,4.87184822478505,4.65653679850553,4.82571006201087,6014673.82561838,0.0,1.0
2008-03-07,26.71,27.45,26.27,27.28,1264900,4.56426047295716,4.69071321537529,4.48907235584368,4.66166326103599,7402180.30942274,0.0,1.0
2008-03-10,26.34,27.09,26.06,26.7,709800,4.5010341017481,4.62919566500972,4.45318711813043,4.56255165211367,4153741.46859693,0.0,1.0
2008-03-11,26.2,26.9,25.19,26.68,1059100,4.47711060993926,4.59672806898344,4.30451970474695,4.5591340104267,6197841.06704848,0.0,1.0
2008-03-12,27.41,28.0,26.2,26.2,1322800,4.68387793200134,4.78469836176715,4.47711060993926,4.47711060993926,7741010.4461257,0.0,1.0
2008-03-13,27.25,27.71,26.75,27.03,1294100,4.65653679850553,4.73514255730599,4.57109575633112,4.61894273994879,7573058.37491024,0.0,1.0
2008-03-14,26.85,27.5,26.46,27.42,819800,4.588183964766,4.69925731959274,4.52153995186996,4.68558675284483,4797460.20844711,0.0,1.0
2008-03-17,26.06,26.88,25.51,26.62,1101600,4.45318711813043,4.59331042729646,4.35920197173857,4.54888108536577,6446550.5801724,0.0,1.0
2008-03-18,27.51,27.55,26.27,26.44,869000,4.70096614043622,4.70780142381018,4.48907235584368,4.51812231018298,5085378.04481648,0.0,1.0
2008-03-19,27.58,27.97,27.45,27.46,783400,4.71292788634064,4.77957189923668,4.69071321537529,4.69242203621878,4584447.82544215,0.0,1.0
2008-03-20,29.03,29.75,27.58,27.82,1945100,4.96070690864644,5.0837420093776,4.71292788634064,4.75393958658436,11382702.9171145,0.0,1.0
2008-03-24,29.94,30.4,29.07,29.07,1096900,5.11620960540387,5.19481536420433,4.96754219202039,4.96754219202039,6419046.23401518,0.0,1.0
2008-03-25,29.51,30.22,29.32,29.94,877500,5.04273030913388,5.16405658902154,5.0102627131076,5.11620960540387,5135119.94744126,0.0,1.0
2008-03-26,28.94,29.45,28.65,29.43,897900,4.94532752105505,5.03247738407295,4.89577171659389,5.02905974238597,5254500.51374074,0.0,1.0
2008-03-27,28.41,29.14,28.09,29.06,1080900,4.85476001635017,4.97950393792481,4.80007774935854,4.96583337117691,6325414.41730969,0.0,1.0
2008-03-28,28.18,28.5,27.48,28.5,836300,4.81545713694994,4.87013940394156,4.69583967790576,4.87013940394156,4894018.01942464,0.0,1.0
2008-03-31,29.2,29.49,28.29,28.29,1351000,4.98975686298574,5.0393126674469,4.83425416622831,4.83425416622831,7906036.52306911,0.0,1.0
2008-04-01,30.17,30.25,29.44,29.48,1111000,5.1555124848041,5.16918305155201,5.03076856322946,5.03760384660341,6501559.27248689,0.0,1.0
2008-04-02,30.33,31.13,29.82,30.19,806700,5.18285361829991,5.31955928577898,5.09570375528201,5.15893012649108,4720799.15851951,0.0,1.0
2008-04-03,30.17,30.52,29.38,30.08,985200,5.1555124848041,5.21532121432619,5.02051563816853,5.14013309721271,5765379.11364004,0.0,1.0
2008-04-04,30.36,30.57,29.62,29.94,988200,5.18798008083038,5.22386531854363,5.06152733841225,5.11620960540387,5782935.07927231,0.0,1.0
2008-04-07,30.24,30.67,30.24,30.63,458200,5.16747423070852,5.24095352697852,5.16747423070852,5.23411824360456,2681381.15090323,0.0,1.0
2008-04-08,30.31,30.46,29.77,30.09,756500,5.17943597661294,5.20506828926526,5.08715965106457,5.1418419180562,4427029.33360605,0.0,1.0
2008-04-09,30.27,30.75,29.97,30.41,1437100,5.17260069323899,5.25462409372642,5.12133606793434,5.19652418504782,8409892.73671547,0.0,1.0
2008-04-10,30.91,31.15,29.8,30.21,1196400,5.28196522722224,5.32297692746595,5.09228611359504,5.16234776817806,7001319.09415238,0.0,1.0
2008-04-11,30.6,31.15,30.25,30.57,959200,5.2289917810741,5.32297692746595,5.16918305155201,5.22386531854363,5613227.41149362,0.0,1.0
2008-04-14,31.81,31.98,30.65,30.65,3533300,5.43575910313618,5.46480905747548,5.23753588529154,5.23753588529154,20676831.1228424,0.0,1.0
2008-04-15,31.85,33.34,31.32,31.89,2884900,5.44259438651013,5.69720869218988,5.35202688180525,5.44942966988409,16882401.7508528,0.0,1.0
2008-04-16,33.38,33.4,32.06,32.14,1951300,5.70404397556384,5.70746161725081,5.47847962422339,5.49215019097129,11418985.2460879,0.0,1.0
2008-04-17,34.17,35.09,33.29,33.3,2181600,5.83904082219941,5.99625233980033,5.68866458797244,5.69037340881593,12766698.2077924,0.0,1.0
2008-04-18,33.54,35.23,33.54,34.5,1657300,5.73138510905965,6.02017583160917,5.73138510905965,5.89543191003452,9698500.61412467,0.0,1.0
2008-04-21,32.57,33.71,31.22,32.08,3686900,5.56562948724129,5.76043506339895,5.33493867337037,5.48189726591036,21575696.563215,0.0,1.0
2008-04-22,32.83,33.48,32.29,32.57,1639400,5.61005882917198,5.72113218399872,5.51778250362362,5.56562948724129,9593750.01918541,0.0,1.0
2008-04-23,32.84,33.22,31.82,32.97,986600,5.61176765001547,5.67670284206802,5.43746792397967,5.63398232098082,5773571.89760176,0.0,1.0
2008-04-24,33.91,34.27,32.28,32.93,1248400,5.79461148026872,5.85612903063429,5.51607368278013,5.62714703760687,7305622.4984452,0.0,1.0
2008-04-25,34.23,34.39,33.34,33.94,630700,5.84929374726034,5.87663488075615,5.69720869218988,5.79973794279918,3690849.1747592,0.0,1.0
2008-04-28,33.9,34.99,33.31,34.43,1183300,5.79290265942523,5.97916413136545,5.69208222965942,5.88347016413011,6924658.04422477,0.0,1.0
2008-04-29,34.82,35.03,32.97,33.63,1490700,5.95011417702615,5.9859994147394,5.63398232098082,5.74676449665104,8723559.32267884,0.0,1.0
2008-04-30,35.02,36.13,34.93,35.07,1482200,5.98429059389591,6.17396970752311,5.96891120630452,5.99283469811335,8673817.42005406,0.0,1.0
2008-05-01,35.69,36.67,34.66,35.19,1931100,6.09878159040963,6.26624603307148,5.92277304353034,6.01334054823521,11300775.0774972,0.0,1.0
2008-05-02,35.2,36.23,34.84,35.85,1927400,6.0150493690787,6.19105791595799,5.95353181871312,6.12612272390544,11279122.7198841,0.0,1.0
2008-05-05,34.46,35.24,34.33,35.06,1743400,5.88859662666057,6.02188465245266,5.86638195569522,5.99112587726987,10202356.827771,0.0,1.0
2008-05-06,34.5,34.66,33.61,34.35,1565200,5.89543191003452,5.92277304353034,5.74334685496407,5.8697995973822,9159532.46921375,0.0,1.0
2008-05-07,34.39,35.38,34.01,34.48,1894800,5.87663488075615,6.04580814426149,5.8116996887036,5.89201426834755,11088347.8933467,0.0,1.0
2008-05-08,34.29,34.84,33.71,34.58,1760600,5.85954667232127,5.95353181871312,5.76043506339895,5.90910247678243,10303011.0307294,0.0,1.0
2008-05-09,35.55,35.55,34.135,34.22,3505500,6.07485809860079,6.07485809860079,5.8330599492472,5.84758492641685,20514145.8413166,0.0,1.0
2008-05-12,35.2,35.69,34.64,35.52,1318400,6.0150493690787,6.09878159040963,5.91935540184336,6.06973163607033,7715261.69653169,0.0,1.0
2008-05-13,35.58,36.15,35.22,35.27,1722800,6.07998456113126,6.17738734921009,6.01846701076568,6.02701111498312,10081805.8637627,0.0,1.0
2008-05-14,35.87,36.58,35.66,35.85,1075900,6.12954036559242,6.25086664548008,6.09365512787916,6.12612272390544,6296154.47458923,0.0,1.0
2008-05-15,37.5,37.73,35.83,35.83,1142000,6.408078163081,6.44738104248123,6.12270508221846,6.12270508221846,6682970.91735376,0.0,1.0
2008-05-16,36.2,37.7,35.89,37.54,1080300,6.18593145342753,6.44225457995077,6.13295800727939,6.41491344645496,6321903.22418324,0.0,1.0
2008-05-19,35.5,36.32,35.26,36.14,1433300,6.06631399438335,6.20643730354939,6.02530229413963,6.1756785283666,8387655.18024793,0.0,1.0
2008-05-20,35.31,35.78,35.0,35.44,866400,6.03384639835707,6.11416097800102,5.98087295220894,6.05606106932242,5070162.87460183,0.0,1.0
2008-05-21,34.44,36.02,34.31,35.3,1058500,5.88517898497359,6.15517267824474,5.86296431400825,6.03213757751358,6194329.87392202,0.0,1.0
2008-05-22,33.97,34.91,33.54,34.34,1864700,5.80486440532964,5.96549356461754,5.73138510905965,5.86809077653871,10912203.0381695,0.0,1.0
2008-05-23,33.11,33.92,33.09,33.48,1283900,5.65790581278965,5.7963203011122,5.65448817110268,5.72113218399872,7513368.0917605,0.0,1.0
2008-05-27,32.85,33.54,32.625,33.14,1397900,5.61347647085896,5.73138510905965,5.57502800188047,5.66303227532012,8180494.78578705,0.0,1.0
2008-05-28,33.32,33.54,32.54,32.85,1190000,5.69379105050291,5.73138510905965,5.56050302471082,5.61347647085896,6963866.36747019,0.0,1.0
2008-05-29,33.24,33.36,32.55,33.02,1273600,5.680120483755,5.70062633387686,5.56221184555431,5.64252642519826,7453092.60975634,0.0,1.0
2008-05-30,33.0,33.24,32.52,33.24,2912900,5.63910878351128,5.680120483755,5.55708538302385,5.680120483755,17046257.4300874,0.0,1.0
2008-06-02,32.23,33.55,32.0,33.1,1436300,5.50752957856269,5.73309392990314,5.46822669916246,5.65619699194617,8405211.1458802,0.0,1.0
2008-06-03,31.46,32.34,31.345,32.26,1440100,5.37595037361409,5.52632660784106,5.35629893391397,5.51265604109315,8427448.70234776,0.0,1.0
2008-06-04,32.3,32.45,31.1,31.25,1505600,5.5194913244671,5.54512363711943,5.31443282324851,5.34006513590084,8810753.95198583,0.0,1.0
2008-06-05,32.7,33.13,32.3,32.37,1010100,5.58784415820664,5.66132345447663,5.5194913244671,5.53145307037152,5911093.62838793,0.0,1.0
2008-06-06,31.64,32.68,31.58,32.39,1209200,5.40670914879688,5.58442651651966,5.39645622373595,5.5348707120585,7076224.54751677,0.0,1.0
2008-06-09,32.95,33.58,31.47,31.63,2002800,5.63056467929384,5.7382203924336,5.37765919445758,5.40500032795339,11720362.6561087,0.0,1.0
2008-06-10,33.47,33.91,32.51,32.9,2042800,5.71942336315523,5.79461148026872,5.55537656218036,5.6220205750764,11954442.1978724,0.0,1.0
2008-06-11,31.94,33.58,31.92,33.58,1164100,5.45797377410153,5.7382203924336,5.45455613241455,5.7382203924336,6812299.86417819,0.0,1.0
2008-06-12,32.11,33.05,31.94,32.3,829400,5.48702372844083,5.64765288772872,5.45797377410153,5.5194913244671,4853639.2984704,0.0,1.0
2008-06-13,31.99,32.48,31.95,32.28,1154400,5.46651787831897,5.55025009964989,5.45968259494501,5.51607368278013,6755535.5753005,0.0,1.0
2008-06-16,32.68,32.84,31.84,31.95,1119600,5.58442651651966,5.61176765001547,5.44088556566664,5.45968259494501,6551886.37396608,0.0,1.0
2008-06-17,32.96,33.23,32.72,32.73,982800,5.63227350013733,5.67841166291151,5.59126179989361,5.5929706207371,5751334.34113421,0.0,1.0
2008-06-18,32.27,33.35,32.09,32.85,1545200,5.51436486193664,5.69891751303337,5.48360608675385,5.61347647085896,9042492.69833189,0.0,1.0
2008-06-19,29.04,32.23,28.57,32.23,6836600,4.96241572948993,5.50752957856269,4.88210114984598,5.50752957856269,40007704.8805435,0.0,1.0
2008-06-20,28.68,29.38,28.22,28.53,3871900,4.90089817912435,5.02051563816853,4.82229242032389,4.87526586647203,22658314.4438722,0.0,1.0
2008-06-23,27.83,29.0,27.7,28.76,2891400,4.75564840742785,4.95558044611598,4.7334337364625,4.91456874587226,16920439.6763893,0.0,1.0
2008-06-24,28.36,28.99,27.45,27.94,2007100,4.84621591213273,4.95387162527249,4.69071321537529,4.77444543670622,11745526.2068483,0.0,1.0
2008-06-25,28.44,29.26,28.22,28.36,2271400,4.85988647888063,5.00000978804667,4.82229242032389,4.84621591213273,13292206.7790519,0.0,1.0
2008-06-26,28.0,28.3,27.66,28.1,1925300,4.78469836176715,4.8359629870718,4.72659845308855,4.80178657020203,11266833.5439415,0.0,1.0
2008-06-27,27.75,28.1,27.58,27.91,2355200,4.74197784067994,4.80178657020203,4.71292788634064,4.76931897417575,13782603.4190469,0.0,1.0
2008-06-30,27.14,29.0,27.04,27.68,1685500,4.63773976922716,4.95558044611598,4.62065156079228,4.73001609477552,9863526.69106808,0.0,1.0
2008-07-01,27.55,27.74,26.65,26.92,2485200,4.70780142381018,4.74026901983645,4.55400754789623,4.60014571067042,14543361.9297789,0.0,1.0
2008-07-02,28.17,28.68,27.53,27.64,2204900,4.81374831610645,4.90089817912435,4.7043837821232,4.72318081140157,12903049.5408698,0.0,1.0
2008-07-03,27.86,28.575,27.715,28.29,1358000,4.76077486995831,4.88295556026772,4.73599696772773,4.83425416622831,7947000.44287776,0.0,1.0
2008-07-07,27.27,28.24,26.36,27.96,2260900,4.65995444019251,4.82571006201087,4.50445174343507,4.7778630783932,13230760.899339,0.0,1.0
2008-07-08,26.91,27.4,26.61,27.3,2390200,4.59843688982693,4.68216911115785,4.54717226452228,4.66508090272297,13987423.0180901,0.0,1.0
2008-07-09,25.72,27.13,25.65,26.91,1710100,4.39508720945182,4.63603094838367,4.38312546354741,4.59843688982693,10007485.6092528,0.0,1.0
2008-07-10,23.99,26.4,23.56,25.74,4196500,4.09946120352835,4.51128702680903,4.02598190725836,4.3985048511388,24557869.9252846,0.0,1.0
2008-07-11,23.63,23.8,22.33,23.55,3800900,4.03794365316278,4.06699360750208,3.8157969435093,4.02427308641487,22242823.2572416,0.0,1.0
2008-07-14,23.12,24.28,23.02,23.55,1842600,3.95079379014487,4.14901700798951,3.93370558170999,4.02427308641487,10782874.091345,0.0,1.0
2008-07-15,23.62,24.13,22.31,22.96,2559600,4.03623483231929,4.12338469533719,3.81237930182232,3.92345265664906,14978749.8774594,0.0,1.0
2008-07-16,25.15,25.25,23.24,23.74,2143800,4.29768442137299,4.31477262980788,3.97129964026673,4.05674068244115,12545493.0408257,0.0,1.0
2008-07-17,26.05,26.07,24.79,25.42,2069000,4.45147829728694,4.45489593897391,4.23616687100742,4.34382258414718,12107764.2977276,0.0,1.0
2008-07-18,25.94,26.23,25.08,26.09,1430400,4.43268126800857,4.48223707246973,4.28572267546858,4.45831358066089,8370684.41347005,0.0,1.0
2008-07-21,25.98,26.25,25.6,26.12,875300,4.43951655138252,4.4856547141567,4.37458135932996,4.46344004319135,5122245.57264425,0.0,1.0
2008-07-22,26.79,26.84,25.6,25.82,1213200,4.57793103970507,4.58647514392251,4.37458135932996,4.41217541788671,7099632.50169314,0.0,1.0
2008-07-23,26.95,28.03,26.65,26.86,1327100,4.60527217320088,4.78982482429761,4.55400754789623,4.58989278560949,7766173.99686529,0.0,1.0
2008-07-24,25.49,27.0,25.49,26.99,1376900,4.35578433005159,4.61381627741832,4.35578433005159,4.61210745657483,8057603.02636111,0.0,1.0
2008-07-25,26.35,26.83,25.21,25.45,1505200,4.50274292259158,4.58476632307902,4.30793734643392,4.34894904667764,8808413.1565682,0.0,1.0
2008-07-28,26.56,26.8,26.25,26.34,1728500,4.53862816030484,4.57963986054856,4.4856547141567,4.5010341017481,10115162.1984641,0.0,1.0
2008-07-29,27.26,27.53,26.46,26.58,1968200,4.65824561934902,4.7043837821232,4.52153995186996,4.54204580199182,11517883.8524831,0.0,1.0
2008-07-30,22.22,24.25,22.03,23.24,10472500,3.79699991423093,4.14389054545905,3.76453231820465,3.97129964026673,61284950.0280098,0.0,1.0
2008-07-31,21.44,22.5,21.39,22.5,3475700,3.66371188843885,3.8448468978486,3.6551677842214,3.8448468978486,20339756.5827026,0.0,1.0
2008-08-01,22.32,22.59,21.38,21.39,3987600,3.81408812266581,3.86022628544,3.65345896337792,3.6551677842214,23335389.5184237,0.0,1.0
2008-08-04,22.48,22.76,22.26,22.37,4035000,3.84142925616163,3.8892762397793,3.80383519760488,3.82263222688325,23612773.7754136,0.0,1.0
2008-08-05,25.28,25.38,22.78,22.78,3473300,4.31989909233834,4.33698730077322,3.89269388146627,3.89269388146627,20325711.8101968,0.0,1.0
2008-08-06,24.69,25.19,23.85,25.19,2451200,4.21907866257253,4.30451970474695,4.07553771171952,4.30451970474695,14344394.3192798,0.0,1.0
2008-08-07,23.83,24.88,23.45,24.5,2344000,4.07212007003254,4.25154625859881,4.00718487797999,4.18661106654626,13717061.1473531,0.0,1.0
2008-08-08,24.8,24.98,23.7,23.87,1506700,4.2378756918509,4.26863446703369,4.04990539906719,4.07895535340649,8817191.13938433,0.0,1.0
2008-08-11,25.63,26.4,24.29,24.8,1440700,4.37970782186043,4.51128702680903,4.150725828833,4.2378756918509,8430959.89547421,0.0,1.0
2008-08-12,24.25,25.6,24.15,25.6,2634600,4.14389054545905,4.37458135932996,4.12680233702417,4.37458135932996,15417649.0182664,0.0,1.0
2008-08-13,23.8,24.19,22.91,24.01,2576900,4.06699360750208,4.13363762039812,3.91490855243162,4.10287884521533,15079989.2792722,0.0,1.0
2008-08-14,24.51,24.51,23.53,23.62,1712900,4.18831988738974,4.18831988738974,4.02085544472789,4.03623483231929,10023871.1771762,0.0,1.0
2008-08-15,24.26,24.98,24.21,24.69,874200,4.14559936630254,4.26863446703369,4.1370552620851,4.21907866257253,5115808.38524575,0.0,1.0
2008-08-18,24.37,24.85,24.01,24.48,2051200,4.16439639558091,4.24641979606834,4.10287884521533,4.18319342485928,12003598.9016427,0.0,1.0
2008-08-19,23.38,24.18,23.25,24.18,2027000,3.99522313207557,4.13192879955463,3.97300846111022,4.13192879955463,11861980.7788757,0.0,1.0
2008-08-20,23.47,23.78,22.83,23.39,2106400,4.01060251966696,4.0635759658151,3.90123798568371,3.99693195291906,12326628.6692767,0.0,1.0
2008-08-21,23.04,23.44,22.69,23.44,1180700,3.93712322339697,4.0054760571365,3.87731449387488,4.0054760571365,6909442.87401013,0.0,1.0
2008-08-22,23.32,23.88,23.05,23.18,704600,3.98497020701464,4.08066417424998,3.93883204424046,3.9610467152058,4123311.12816765,0.0,1.0
2008-08-25,23.1,23.2,22.77,23.11,1399100,3.9473761484579,3.96446435689278,3.89098506062279,3.94908496930139,8187517.17203996,0.0,1.0
2008-08-26,22.85,23.1,22.41,23.08,1713900,3.90465562737069,3.9473761484579,3.82946751025721,3.94395850677092,10029723.1657203,0.0,1.0
2008-08-27,22.85,23.43,22.57,22.85,1320200,3.90465562737069,4.00376723629301,3.85680864375302,3.90465562737069,7725795.27591106,0.0,1.0
2008-08-28,23.61,23.63,22.46,22.76,1186400,4.0345260114758,4.03794365316278,3.83801161447465,3.8892762397793,6942799.20871146,0.0,1.0
2008-08-29,23.84,24.48,23.24,23.57,1379700,4.07382889087603,4.18319342485928,3.97129964026673,4.02769072810185,8073988.59428456,0.0,1.0
2008-09-02,24.33,25.48,23.85,23.85,1521400,4.15756111220696,4.35407550920811,4.07553771171952,4.07553771171952,8903215.37098247,0.0,1.0
2008-09-03,23.81,24.32,23.4,24.14,1510400,4.06870242834557,4.15585229136347,3.99864077376255,4.12509351618068,8838843.49699746,0.0,1.0
2008-09-04,24.27,24.52,23.5,23.69,1280800,4.14730818714603,4.19002870823323,4.01572898219743,4.04819657822371,7495226.9272738,0.0,1.0
2008-09-05,24.91,25.32,23.84,23.96,1586500,4.25667272112927,4.32673437571229,4.07382889087603,4.09433474099789,9284179.82520292,0.0,1.0
2008-09-08,25.39,26.12,24.79,25.5,1928300,4.33869612161671,4.46344004319135,4.23616687100742,4.35749315089508,11284389.5095738,0.0,1.0
2008-09-09,24.76,25.95,24.75,25.95,1374600,4.23104040847695,4.43439008885205,4.22933158763346,4.43439008885205,8044143.45270969,0.0,1.0
2008-09-10,24.0,24.8,23.16,24.8,1823800,4.10117002437184,4.2378756918509,3.95762907351883,4.2378756918509,10672856.7067161,0.0,1.0
2008-09-11,23.79,24.28,23.07,23.7,1495800,4.06528478665859,4.14901700798951,3.94224968592743,4.04990539906719,8753404.46425371,0.0,1.0
2008-09-12,24.08,24.08,23.01,23.5,1649500,4.11484059111975,4.11484059111975,3.9319967608665,4.01572898219743,9652855.10348074,0.0,1.0
2008-09-15,23.49,24.3,22.88,23.37,1315900,4.01402016135394,4.15243464967649,3.90978208990116,3.99351431123208,7700631.72517146,0.0,1.0
2008-09-16,24.43,24.47,23.0,23.16,1240900,4.17464932064184,4.18148460401579,3.93028794002302,3.95762907351883,7261732.58436451,0.0,1.0
2008-09-17,23.49,24.34,23.0403,24.08,973600,4.01402016135394,4.15926993305044,3.93717448802227,4.11484059111975,5697496.04652856,0.0,1.0
2008-09-18,24.67,25.22,22.99,23.75,2805700,4.21566102088556,4.30964616727741,3.92857911917953,4.05844950328464,16418924.2581606,0.0,1.0
2008-09-19,25.98,27.8,25.37,25.75,2466100,4.43951655138252,4.75052194489738,4.33527847992973,4.40021367198229,14431588.9485868,0.0,1.0
2008-09-22,24.02,25.86,23.81,25.7,740200,4.10458766605882,4.41901070126066,4.06870242834557,4.39166956776485,4331641.92033734,0.0,1.0
2008-09-23,23.83,24.16,23.23,23.85,1188400,4.07212007003254,4.12851115786765,3.96959081942325,4.07553771171952,6954503.18579965,0.0,1.0
2008-09-24,23.27,24.17,23.17,23.82,1314900,3.9764261027972,4.13021997871114,3.95933789436232,4.07041124918905,7694779.73662736,0.0,1.0
2008-09-25,23.44,24.01,23.12,23.36,1438200,4.0054760571365,4.10287884521533,3.95079379014487,3.99180549038859,8416329.92411398,0.0,1.0
2008-09-26,22.99,23.48,22.84,23.11,1097800,3.92857911917953,4.01231134051045,3.9029468065272,3.94908496930139,6424313.02370485,0.0,1.0
2008-09-29,21.44,22.77,20.79,22.7,1240300,3.66371188843885,3.89098506062279,3.55263853361211,3.87902331471837,7258221.39123805,0.0,1.0
2008-09-30,21.75,22.7,21.14,22.18,1165300,3.71668533458698,3.87902331471837,3.6124472631342,3.79016463085698,6819322.25043111,0.0,1.0
2008-10-01,21.4,21.97,20.91,21.5,1154600,3.65687660506489,3.75427939314372,3.57314438373397,3.67396481349978,6756705.97300932,0.0,1.0
2008-10-02,20.18,21.57,19.8,21.35,1154600,3.44840046215932,3.68592655940419,3.38346527010677,3.64833250084745,6756705.97300933,0.0,1.0
2008-10-03,18.92,20.38,18.42,20.38,1550600,3.2330890358798,3.48257687902909,3.14764799370539,3.48257687902909,9074093.43647,0.0,1.0
2008-10-06,18.72,18.96,17.12,18.5,1904700,3.19891261901004,3.23992431925376,2.92550128405191,3.16131856045329,11146282.5799332,0.0,1.0
2008-10-07,18.59,19.69,18.56,19.0,1761000,3.17669794804469,3.3646682408284,3.17157148551422,3.24675960262771,10305351.8261471,0.0,1.0
2008-10-08,17.82,19.66,17.74,17.75,1894800,3.04511874309609,3.35954177829793,3.03144817634819,3.03315699719167,11088347.8933467,0.0,1.0
2008-10-09,16.14,18.09,15.82,17.91,1273600,2.75803684139006,3.09125690587028,2.70335457439844,3.06049813068749,7453092.60975635,0.0,1.0
2008-10-10,16.97,18.125,15.02,15.44,2031700,2.89986897139959,3.09723777882248,2.56664890691938,2.63841938234589,11889485.1250329,0.0,1.0
2008-10-13,17.5,17.83,16.9,17.83,1089000,2.99043647610447,3.04682756393958,2.88790722549517,3.04682756393958,6372815.52451684,0.0,1.0
2008-10-14,16.86,18.41,16.48,18.01,1560500,2.88107194212122,3.1459391728619,2.81613675006867,3.07758633912237,9132028.1230565,0.0,1.0
2008-10-15,15.75,16.85,15.29,16.66,1645900,2.69139282849402,2.87936312127773,2.61278706969356,2.84689552525145,9631787.94472202,0.0,1.0
2008-10-16,15.32,16.1,14.45,15.71,2645200,2.61791353222403,2.75120155801611,2.46924611884055,2.68455754512007,15479680.0968337,0.0,1.0
2008-10-17,15.6,15.82,14.75,15.0,1324600,2.6657605158417,2.70335457439844,2.52051074414519,2.5632312652324,7751544.02550505,0.0,1.0
2008-10-20,15.91,16.33,15.5,15.78,1085900,2.71873396198983,2.79050443741634,2.64867230740681,2.69651929102449,6354674.36003017,0.0,1.0
2008-10-21,15.78,16.35,15.65,15.65,867600,2.69651929102449,2.79392207910332,2.67430462005914,2.67430462005914,5077185.26085473,0.0,1.0
2008-10-22,14.09,15.57,13.69,15.5,1134500,2.40772856847497,2.66063405331123,2.33937573473544,2.64867230740681,6639081.00327306,0.0,1.0
2008-10-23,12.76,14.16,12.5,14.16,1779800,2.18045539629103,2.41969031437939,2.13602605436033,2.41969031437939,10415369.210776,0.0,1.0
2008-10-24,13.24,13.71,10.0,11.97,2353800,2.26247879677847,2.34279337642241,1.70882084348827,2.04545854965546,13774410.6350851,0.0,1.0
2008-10-27,12.17,13.46,12.16,13.1,1206100,2.07963496652522,2.30007285533521,2.07792614568173,2.23855530496963,7058083.38303009,0.0,1.0
2008-10-28,13.26,13.26,11.67,12.31,1342900,2.26589643846544,2.26589643846544,1.99419392435081,2.10355845833406,7858635.41586197,0.0,1.0
2008-10-29,13.81,14.68,13.31,13.44,1263900,2.3598815848573,2.50854899824078,2.27444054268288,2.29665521364823,7396328.32087863,0.0,1.0
2008-10-30,15.12,16.77,14.66,14.66,2583900,2.58373711535426,2.86569255452982,2.5051313565538,2.5051313565538,15120953.1990809,0.0,1.0
2008-10-31,17.47,18.64,15.31,15.31,1962500,2.985310013574,3.18524205226213,2.61620471138054,2.61620471138054,11484527.5177817,0.0,1.0
2008-11-03,16.52,17.55,16.35,17.4,1437600,2.82297203344262,2.99898058032191,2.79392207910332,2.97334826766959,8412818.73098752,0.0,1.0
2008-11-04,16.25,17.08,16.13,16.87,1077200,2.77683387066844,2.91866600067796,2.75632802054658,2.88278076296471,6303762.05969654,0.0,1.0
2008-11-05,15.56,16.72,15.5,16.12,723700,2.65892523246774,2.85714845031238,2.64867230740681,2.75461919970309,4235084.10935982,0.0,1.0
2008-11-06,15.78,15.97,15.05,15.5,1415400,2.69651929102449,2.72898688705076,2.57177536944984,2.64867230740681,8282904.58530866,0.0,1.0
2008-11-07,16.02,16.74,15.43,15.88,722600,2.7375309912682,2.86056609199936,2.6367105615024,2.71360749945937,4228646.92196132,0.0,1.0
2008-11-10,14.99,16.65,14.8,16.02,691900,2.56152244438891,2.84518670440797,2.52905484836264,2.7375309912682,4048990.87365768,0.0,1.0
2008-11-11,14.63,15.19,14.08,14.67,826000,2.50000489402334,2.59569886125868,2.40601974763148,2.50684017739729,4833742.53742048,0.0,1.0
2008-11-12,13.63,14.5,13.55,14.36,883100,2.32912280967451,2.47779022305799,2.3154522429266,2.45386673124915,5167891.08328818,0.0,1.0
2008-11-13,14.95,15.1,13.3,13.82,1197400,2.55468716101496,2.58031947366728,2.2727317218394,2.36159040570079,7007171.08269648,0.0,1.0
2008-11-14,14.16,14.94,13.83,14.79,973900,2.41969031437939,2.55297834017147,2.36329922654427,2.52734602751915,5699251.64309178,0.0,1.0
2008-11-17,13.51,14.17,13.5,14.01,619500,2.30861695955265,2.42139913522288,2.30690813870916,2.39405800172706,3625306.90306537,0.0,1.0
2008-11-18,13.03,13.95,12.48,13.54,1471800,2.22659355906521,2.38380507666613,2.13260841267336,2.31374342208311,8612956.7391955,0.0,1.0
2008-11-19,11.73,12.79,11.52,12.79,1225200,2.00444684941174,2.18558185882149,1.96856161169848,2.18558185882149,7169856.36422225,0.0,1.0
2008-11-20,9.39,11.66,9.28,11.55,1849600,1.60458277203548,1.99248510350732,1.58578574275711,1.97368807422895,10823838.0111537,0.0,1.0
2008-11-21,9.99,9.99,8.54,9.19,2139100,1.70711202264478,1.70711202264478,1.45933300033898,1.57040635516572,12517988.6946685,0.0,1.0
2008-11-24,11.34,11.57,9.64,10.06,1690300,1.9378028365157,1.97710571591593,1.64730329312269,1.7190737685492,9891616.2360797,0.0,1.0
2008-11-25,11.3,11.61,10.93,11.52,1081300,1.93096755314174,1.98394099928988,1.86774118193268,1.96856161169848,6327755.21272734,0.0,1.0
2008-11-26,12.8,12.98,11.0,11.07,1040500,2.18729067966498,2.21804945484777,1.87970292783709,1.89166467374151,6088994.08012836,0.0,1.0
2008-11-28,12.92,13.06,12.61,12.75,342400,2.20779652978684,2.23172002159568,2.15482308363871,2.17874657544754,2003720.87749731,0.0,1.0
2008-12-01,12.4,12.59,11.98,12.5,2041500,2.11893784592545,2.15140544195173,2.04716737049894,2.13602605436033,11946834.6127651,0.0,1.0
2008-12-02,12.23,12.8,11.73,12.5,1343300,2.08988789158615,2.18729067966498,2.00444684941174,2.13602605436033,7860976.2112796,0.0,1.0
2008-12-03,12.93,13.16,11.72,11.91,1733100,2.20950535063033,2.24880823003056,2.00273802856825,2.03520562459453,10142081.3457669,0.0,1.0
2008-12-04,12.49,13.13,12.15,12.7,1026700,2.13431723351685,2.2436817675001,2.07621732483825,2.1702024712301,6008236.63821986,0.0,1.0
2008-12-05,13.07,13.18,11.71,12.25,824000,2.23342884243917,2.25222587171754,2.00102920772476,2.09330553327313,4822038.5603323,0.0,1.0
2008-12-08,14.95,15.03,13.34,13.36,1458900,2.55468716101496,2.56835772776287,2.27956700521335,2.28298464690033,8537466.0869767,0.0,1.0
2008-12-09,14.28,15.53,14.1,14.8,1386800,2.44019616450125,2.65379876993728,2.40943738931846,2.52905484836264,8115537.71294761,0.0,1.0
2008-12-10,14.47,14.71,14.05,14.48,655500,2.47266376052752,2.51367546077124,2.40089328510102,2.47437258137101,3835978.49065271,0.0,1.0
2008-12-11,11.01,13.88,10.85,13.47,4807800,1.88141174868058,2.37184333076172,1.85407061518477,2.3017816761787,28135190.5222885,0.0,1.0
2008-12-12,10.21,10.864,9.85,10.66,3432500,1.74470608120152,1.85646296436565,1.68318853083594,1.82160301915849,20086950.6775979,0.0,1.0
2008-12-15,11.2,11.44,10.25,10.27,2348300,1.91387934470686,1.95489104495058,1.75154136457547,1.75495900626245,13742224.6980927,0.0,1.0
2008-12-16,11.8,11.81,10.73,11.37,2054500,2.01640859531616,2.01811741615964,1.83356476506291,1.94292929904616,12022910.4638382,0.0,1.0
2008-12-17,12.62,13.12,11.369,11.55,1545100,2.15653190448219,2.24197294665661,1.94275841696181,1.97368807422895,9041907.4994775,0.0,1.0
2008-12-18,13.07,13.64,12.39,12.73,1569000,2.23342884243917,2.330831630518,2.11722902508196,2.17532893376056,9181770.02568128,0.0,1.0
2008-12-19,13.19,13.55,12.46,13.535,1501200,2.25393469256103,2.3154522429266,2.12919077098638,2.31288901166137,8785005.20239179,0.0,1.0
2008-12-22,12.48,13.74,12.0,13.12,832800,2.13260841267336,2.34791983895288,2.05058501218592,2.24197294665661,4873536.05952031,0.0,1.0
2008-12-23,12.25,12.78,12.0,12.57,844200,2.09330553327313,2.18387303797801,2.05058501218592,2.14798780026475,4940248.72892297,0.0,1.0
2008-12-24,12.39,12.62,12.05,12.29,173300,2.11722902508196,2.15653190448219,2.05912911640336,2.10014081664708,1014149.61469125,0.0,1.0
2008-12-26,12.62,12.86,12.3866,12.42,381700,2.15653190448219,2.19754360472591,2.11664802599518,2.12235548761243,2233704.02728015,0.0,1.0
2008-12-29,12.03,12.89,11.82,12.57,553300,2.05571147471639,2.20267006725638,2.01982623700313,2.14798780026475,3237905.26144643,0.0,1.0
2008-12-30,12.14,12.77,11.66,12.12,934800,2.07450850399476,2.18216421713452,1.99248510350732,2.07109086230778,5470438.89101776,0.0,1.0
2008-12-31,12.75,13.05,12.11,12.11,1078700,2.17874657544754,2.23001120075219,2.06938204146429,2.06938204146429,6312540.04251269,0.0,1.0
2009-01-02,13.18,13.38,12.5,12.96,994500,2.25222587171754,2.2864022885873,2.13602605436033,2.21463181316079,5819802.60710008,0.0,1.0
2009-01-05,13.06,13.27,12.66,13.07,799200,2.23172002159568,2.26760525930893,2.16336718785615,2.23342884243917,4676909.2444388,0.0,1.0
2009-01-06,13.49,13.52,12.75,13.21,951000,2.30519931786567,2.31032578039614,2.17874657544754,2.257352334248,5565241.10543207,0.0,1.0
2009-01-07,13.39,13.48,13.05,13.17,1197000,2.28811110943079,2.30349049702218,2.23001120075219,2.25051705087405,7004830.28727885,0.0,1.0
2009-01-08,13.58,13.66,12.75,13.27,1159300,2.32057870545707,2.33424927220497,2.17874657544754,2.26760525930893,6784210.31916655,0.0,1.0
2009-01-09,13.02,13.5,12.6,13.41,1560000,2.22488473822172,2.30690813870916,2.15311426279522,2.29152875111777,9129102.12878448,0.0,1.0
2009-01-12,13.05,13.06,12.72,12.97,1968000,2.23001120075219,2.23172002159568,2.17362011291708,2.21634063400428,11516713.4547742,0.0,1.0
2009-01-13,12.1,12.87,11.84,12.87,2208000,2.0676732206208,2.1992524255694,2.02324387869011,2.1992524255694,12921190.7053565,0.0,1.0
2009-01-14,11.35,11.84,10.96,11.53,1267900,1.93951165735918,2.02324387869011,1.87286764446314,1.97027043254197,7419736.27505503,0.0,1.0
2009-01-15,11.23,11.48,10.45,11.37,1883400,1.91900580723732,1.96172632832453,1.78571778144524,1.94292929904616,11021635.223944,0.0,1.0
2009-01-16,11.54,11.73,11.13,11.42,1041400,1.97197925338546,2.00444684941174,1.90191759880244,1.9514734032636,6094260.86981804,0.0,1.0
2009-01-20,10.23,11.59,10.21,11.55,1236300,1.7481237228885,1.9805233576029,1.74470608120152,1.97368807422895,7234813.43706168,0.0,1.0
2009-01-21,9.82,10.06,8.083,9.9,4811600,1.67806206830548,1.7190737685492,1.38123988779157,1.69173263505339,28157428.0787559,0.0,1.0
2009-01-22,9.14,9.57,8.73,9.37,1894200,1.56186225094828,1.63534154721827,1.49180059636526,1.60116513034851,11084836.7002202,0.0,1.0
2009-01-23,9.36,9.8,8.62,8.96,922700,1.59945630950502,1.6746444266185,1.47300356708689,1.53110347576549,5399629.82963424,0.0,1.0
2009-01-26,9.4,9.94,9.28,9.55,1230700,1.60629159287897,1.69856791842734,1.58578574275711,1.6319239055313,7202042.30121477,0.0,1.0
2009-01-27,9.25,9.66,9.16,9.4,665400,1.58065928022665,1.65072093480967,1.56527989263525,1.60629159287897,3893913.17723921,0.0,1.0
2009-01-28,9.78,10.17,9.26,9.39,1463700,1.67122678493153,1.73787079782757,1.58236810107014,1.60458277203548,8565555.63198832,0.0,1.0
2009-01-29,9.77,10.7,9.31,10.63,3262700,1.66951796408804,1.82843830253245,1.59091220528758,1.81647655662803,19093283.0228109,0.0,1.0
2009-01-30,8.99,9.81,8.7,9.69,2560200,1.53622993829595,1.67635324746199,1.48667413383479,1.65584739734013,14982261.0705859,0.0,1.0
2009-02-02,8.68,9.03,8.42,8.79,1729800,1.48325649214782,1.54306522166991,1.43882715021712,1.50205352142619,10122769.7835714,0.0,1.0
2009-02-03,8.73,8.87,8.55,8.72,1373300,1.49180059636526,1.51572408817409,1.46104182118247,1.49009177552177,8036535.86760236,0.0,1.0
2009-02-04,8.4,8.82,8.2,8.76,1207400,1.43540950853014,1.50717998395665,1.40123309166038,1.49692705889572,7065690.96813743,0.0,1.0
2009-02-05,8.05,8.52,7.83,8.29,2372200,1.37560077900806,1.455915358652,1.33800672045131,1.41661247925177,13882087.2242964,0.0,1.0
2009-02-06,8.6,8.78,8.06,8.15,2812800,1.46958592539991,1.5003447005827,1.37730959985154,1.39268898744294,16460473.3768237,0.0,1.0
2009-02-09,8.32,8.62,8.16,8.62,1068600,1.42173894178224,1.47300356708689,1.39439780828643,1.47300356708689,6253434.95821735,0.0,1.0
2009-02-10,7.96,8.45,7.84,8.23,1422500,1.36022139141666,1.44395361274759,1.3397155412948,1.40635955419084,8324453.70397173,0.0,1.0
2009-02-11,8.07,8.27,7.94,7.97,976800,1.37901842069503,1.4131948375648,1.35680374972968,1.36193021226015,5716222.40986966,0.0,1.0
2009-02-12,7.49,7.92,7.35,7.73,2483900,1.27990681177271,1.35338610804271,1.25598331996388,1.32091851201643,14535754.3446716,0.0,1.0
2009-02-13,7.6,8.02,7.45,7.52,1714500,1.29870384105108,1.37047431647759,1.27307152839876,1.28503327430318,10033234.3588468,0.0,1.0
2009-02-17,7.32,7.48,7.24,7.33,1338000,1.25085685743341,1.27819799092922,1.23718629068551,1.2525656782769,7829960.67199591,0.0,1.0
2009-02-18,6.96,7.37,6.8703,7.37,861700,1.18933930706783,1.25940096165085,1.17401118410174,1.25940096165085,5042658.52844461,0.0,1.0
2009-02-19,7.05,7.31,6.98,7.04,951800,1.20471869465923,1.24914803658992,1.19275694875481,1.20300987381574,5569922.69626733,0.0,1.0
2009-02-20,6.65,6.97,6.31,6.9,954400,1.1363658609197,1.19104812791132,1.0782659522411,1.1790863820069,5585137.86648197,0.0,1.0
2009-02-23,6.47,6.78,6.36,6.59,1670400,1.10560708573691,1.15858053188505,1.08681005645854,1.12611293585877,9775161.66405227,0.0,1.0
2009-02-24,6.0,6.52,5.14,6.52,4780300,1.02529250609296,1.11415118995435,0.87833391355297,1.11415118995435,27974260.8373259,0.0,1.0
2009-02-25,5.78,6.16,5.48,5.89,2697100,0.987698447536219,1.05263363958877,0.936433822231571,1.00649547681459,15783398.3022722,0.0,1.0
2009-02-26,6.85,6.98,5.82,5.87,2920200,1.17054227778946,1.19275694875481,0.994533730910172,1.00307783512761,17088976.9464593,0.0,1.0
2009-02-27,7.0,7.25,6.49,6.71,2319000,1.19617459044179,1.23889511152899,1.10902472742389,1.14661878598063,13570761.4337507,0.0,1.0
2009-03-02,6.37,7.0,6.31,6.82,2324100,1.08851887730203,1.19617459044179,1.0782659522411,1.165415815259,13600606.5753256,0.0,1.0
2009-03-03,6.02,6.53,5.86,6.48,2368400,1.02871014777994,1.11586001079784,1.00136901428412,1.1073159065804,13859849.6678289,0.0,1.0
2009-03-04,6.55,6.79,6.02,6.13,2293100,1.11927765248482,1.16028935272853,1.02871014777994,1.04750717705831,13419194.9304587,0.0,1.0
2009-03-05,6.2,6.53,6.08,6.43,1720200,1.05946892296273,1.11586001079784,1.03896307284087,1.09877180236296,10066590.6935481,0.0,1.0
2009-03-06,6.14,6.3,5.92,6.15,1711600,1.0492159979018,1.07655713139761,1.01162193934505,1.05092481874528,10016263.5920689,0.0,1.0
2009-03-09,6.14,6.33,5.94,6.09,1179800,1.0492159979018,1.08168359392807,1.01503958103203,1.04067189368435,6904176.08432043,0.0,1.0
2009-03-10,6.8,6.94,6.25,6.29,2220400,1.16199817357202,1.18592166538086,1.06801302718017,1.07484831055412,12993755.3633032,0.0,1.0
2009-03-11,6.41,7.13,6.17,6.79,2849000,1.09535416067598,1.21838926140713,1.05434246043226,1.16028935272853,16672315.3621198,0.0,1.0
2009-03-12,8.33,8.75,6.51,6.51,4541000,1.42344776262573,1.49521823805223,1.11244236911086,1.11244236911086,26573879.9787244,0.0,1.0
2009-03-13,9.05,9.18,8.2,8.38,2835400,1.54648286335688,1.56869753432223,1.40123309166038,1.43199186684317,16592728.3179202,0.0,1.0
2009-03-16,9.0,9.44,8.84,9.17,1724200,1.53793875913944,1.61312687625292,1.51059762564363,1.56698871347874,10089998.6477245,0.0,1.0
2009-03-17,8.86,8.97,8.61,8.97,1280400,1.51401526733061,1.53281229660898,1.4712947462434,1.53281229660898,7492886.13185614,0.0,1.0
2009-03-18,9.47,9.54,8.8,8.85,1778000,1.61825333878339,1.63021508468781,1.50376234226968,1.51230644648712,10404835.6313966,0.0,1.0
2009-03-19,9.28,9.68,9.14,9.6,1324400,1.58578574275711,1.65413857649664,1.56186225094828,1.64046800974874,7750373.62779625,0.0,1.0
2009-03-20,9.02,9.32,8.72,9.32,1328000,1.54135640082642,1.59262102613107,1.49009177552177,1.59262102613107,7771440.78655496,0.0,1.0
2009-03-23,9.87,9.87,8.93,9.04,1022900,1.68660617252292,1.68660617252292,1.52597701323502,1.54477404251339,5985999.08175232,0.0,1.0
2009-03-24,9.63,10.12,9.51,9.68,877600,1.6455944722792,1.72932669361013,1.62508862215734,1.65413857649664,5135705.14629567,0.0,1.0
2009-03-25,9.99,10.64,9.6,9.75,1075500,1.70711202264478,1.81818537747152,1.64046800974874,1.66610032240106,6293813.67917159,0.0,1.0
2009-03-26,10.77,10.88,9.87,9.99,1016000,1.84040004843686,1.85919707771524,1.68660617252292,1.70711202264478,5945620.3607981,0.0,1.0
2009-03-27,10.45,10.68,10.2,10.63,865100,1.78571778144524,1.82502066084547,1.74299726035803,1.81647655662803,5062555.28949451,0.0,1.0
2009-03-30,9.8,10.35,9.56,9.67,1012000,1.6746444266185,1.76862957301036,1.63363272637478,1.65242975565315,5922212.40662172,0.0,1.0
2009-03-31,9.57,10.15,9.561,10.0,1642300,1.63534154721827,1.73445315614059,1.63380360845913,1.70882084348827,9610720.7859633,0.0,1.0
2009-04-01,10.37,10.45,9.35,9.38,1360300,1.77204721469733,1.78571778144524,1.59774748866153,1.602873951192,7960460.01652918,0.0,1.0
2009-04-02,11.16,11.7,10.54,10.54,1352600,1.90704406133291,1.99932038688127,1.80109716903663,1.80109716903663,7915399.70473964,0.0,1.0
2009-04-03,11.63,11.63,11.18,11.29,1540800,1.98735864097686,1.98735864097686,1.91046170301988,1.92925873229825,9016743.94873786,0.0,1.0
2009-04-06,11.38,11.63,10.85,11.48,1030000,1.94463811988965,1.98735864097686,1.85407061518477,1.96172632832453,6027548.20041538,0.0,1.0
2009-04-07,10.87,11.3,10.76,11.17,756700,1.85748825687175,1.93096755314174,1.83869122759338,1.90875288217639,4428199.73131486,0.0,1.0
2009-04-08,11.01,11.27,10.77,10.97,797800,1.88141174868058,1.92584109061128,1.84040004843686,1.87457646530663,4668716.46047708,0.0,1.0
2009-04-09,12.79,12.96,11.04,11.2,1622000,2.18558185882149,2.21463181316079,1.88653821121105,1.91387934470686,9491925.41851822,0.0,1.0
2009-04-13,13.14,13.2,12.22,12.68,878800,2.24539058834358,2.25564351340451,2.08817907074266,2.16678482954312,5142727.53254859,0.0,1.0
2009-04-14,12.77,13.35,12.31,12.91,822400,2.18216421713452,2.28127582605684,2.10355845833406,2.20608770894335,4812675.37866175,0.0,1.0
2009-04-15,12.33,12.99,12.06,12.74,1634400,2.10697610002103,2.21975827569126,2.06083793724685,2.17703775460405,9564490.07646497,0.0,1.0
2009-04-16,12.64,12.82,12.3,12.39,2522800,2.15994954616917,2.19070832135196,2.10184963749057,2.11722902508196,14763396.6990368,0.0,1.0
2009-04-17,12.76,13.21,12.565,12.7,1571000,2.18045539629103,2.257352334248,2.14713338984301,2.1702024712301,9193474.00276948,0.0,1.0
2009-04-20,12.11,12.71,11.85,12.52,1028400,2.06938204146429,2.17191129207359,2.0249526995336,2.13944369604731,6018185.01874484,0.0,1.0
2009-04-21,13.07,13.25,11.8,11.8,1673800,2.23342884243917,2.26418761762195,2.01640859531616,2.01640859531616,9795058.42510218,0.0,1.0
2009-04-22,13.63,14.0,12.83,12.83,1914300,2.32912280967451,2.39234918088357,2.19241714219545,2.19241714219545,11202461.6699565,0.0,1.0
2009-04-23,13.73,14.16,13.48,13.63,1461200,2.34621101810939,2.41969031437939,2.30349049702218,2.32912280967451,8550925.66062812,0.0,1.0
2009-04-24,14.16,14.66,13.75,13.93,1746900,2.41969031437939,2.5051313565538,2.34962865979637,2.38038743497916,10222838.7876754,0.0,1.0
2009-04-27,13.75,14.05,13.45,13.7,2018700,2.34962865979637,2.40089328510102,2.29836403449172,2.34108455557893,11813409.2739597,0.0,1.0
2009-04-28,14.35,15.19,12.605,12.99,3509700,2.45215791040566,2.59569886125868,2.15396867321696,2.21975827569126,20538724.1932018,0.0,1.0
2009-04-29,15.0,15.18,14.35,14.66,2108900,2.5632312652324,2.59399004041519,2.45215791040566,2.5051313565538,12341258.6406369,0.0,1.0
2009-04-30,16.46,16.78,14.95,15.22,3398900,2.81271910838169,2.86740137537331,2.55468716101496,2.60082532378914,19890323.8625163,0.0,1.0
2009-05-01,16.85,17.2,16.26,16.38,3068800,2.87936312127773,2.93917185079982,2.77854269151192,2.79904854163378,17958582.4441114,0.0,1.0
2009-05-04,17.32,17.78,16.61,16.61,2594700,2.95967770092168,3.03828345972214,2.83835142103401,2.83835142103401,15184154.6753571,0.0,1.0
2009-05-05,17.04,17.83,16.93,17.26,1617300,2.91183071730401,3.04682756393958,2.89303368802564,2.94942477586075,9464421.07236096,0.0,1.0
2009-05-06,16.47,17.39,16.23,17.21,2100800,2.81442792922518,2.9716394468261,2.77341622898146,2.94088067164331,12293857.5334297,0.0,1.0
2009-05-07,15.81,16.92,15.53,16.92,1771800,2.70164575355495,2.89132486718215,2.65379876993728,2.89132486718215,10368553.3024233,0.0,1.0
2009-05-08,16.83,16.85,15.92,16.17,1793200,2.87594547959075,2.87936312127773,2.72044278283332,2.76316330392053,10493785.8572669,0.0,1.0
2009-05-11,15.95,16.8,15.7,16.54,1131200,2.72556924536379,2.87081901706029,2.68284872427658,2.82638967512959,6619769.44107754,0.0,1.0
2009-05-12,15.48,16.35,14.91,16.19,887000,2.64525466571984,2.79392207910332,2.54785187764101,2.76658094560751,5190713.83861013,0.0,1.0
2009-05-13,13.9,15.44,13.84,15.17,1655200,2.37526097244869,2.63841938234589,2.36500804738776,2.5922812195717,9686211.43818208,0.0,1.0
2009-05-14,14.5,14.84,13.72,13.92,1855800,2.47779022305799,2.53589013173659,2.3445021972659,2.37867861413567,10860120.340127,0.0,1.0
2009-05-15,14.49,15.27,14.42,14.53,1125900,2.4760814022145,2.60936942800658,2.46411965631008,2.48291668558845,6588753.90179386,0.0,1.0
2009-05-18,15.51,15.6,14.52,14.61,1168400,2.6503811282503,2.6657605158417,2.48120786474496,2.49658725233636,6837463.4149178,0.0,1.0
2009-05-19,16.21,16.47,15.42,15.63,2383400,2.76999858729448,2.81442792922518,2.63500174065891,2.67088697837216,13947629.4959903,0.0,1.0
2009-05-20,16.83,17.2,16.35,16.4,2520700,2.87594547959075,2.93917185079982,2.79392207910332,2.80246618332076,14751107.5230942,0.0,1.0
2009-05-21,16.42,16.9,15.97,16.66,1134900,2.80588382500774,2.88790722549517,2.72898688705076,2.84689552525145,6641421.79869068,0.0,1.0
2009-05-22,16.31,16.64,15.85,16.47,889600,2.78708679572936,2.84347788356448,2.7084810369289,2.81442792922518,5205929.00882479,0.0,1.0
2009-05-26,16.8,17.21,15.8,16.04,1338300,2.87081901706029,2.94088067164331,2.69993693271146,2.74094863295518,7831716.26855913,0.0,1.0
2009-05-27,17.02,17.5,16.57,16.76,1237600,2.90841307561703,2.99043647610447,2.83151613766006,2.86398373368634,7242421.02216901,0.0,1.0
2009-05-28,16.68,17.5,16.4,17.15,1335400,2.85031316693843,2.99043647610447,2.80246618332076,2.93062774658238,7814745.50178126,0.0,1.0
2009-05-29,16.9,17.3,16.53,16.65,2021400,2.88790722549517,2.9562600592347,2.82468085428611,2.84518670440797,11829209.6430288,0.0,1.0
2009-06-01,18.38,18.6,17.3,17.3,1962900,3.14081271033144,3.17840676888818,2.9562600592347,2.9562600592347,11486868.3131994,0.0,1.0
2009-06-02,18.47,18.87,18.08,18.32,876600,3.15619209792283,3.22454493166236,3.08954808502679,3.13055978527051,5129853.15775158,0.0,1.0
2009-06-03,18.66,19.07,18.29,18.34,1411400,3.18865969394911,3.25872134853213,3.12543332274004,3.13397742695748,8259496.63113229,0.0,1.0
2009-06-04,18.27,19.0,17.91,18.68,857500,3.12201568105306,3.24675960262771,3.06049813068749,3.19207733563608,5018080.17655941,0.0,1.0
2009-06-05,18.08,18.88,17.7,18.43,932300,3.08954808502679,3.22625375250585,3.02461289297423,3.14935681454888,5455808.91965753,0.0,1.0
2009-06-08,17.54,18.0,17.26,18.0,666300,2.99727175947842,3.07587751827888,2.94942477586075,3.07587751827888,3899179.9669289,0.0,1.0
2009-06-09,17.97,18.04,16.91,17.66,923000,3.07075105574842,3.08271280165283,2.88961604633866,3.01777760960028,5401385.42619747,0.0,1.0
2009-06-10,17.81,18.38,17.25,18.08,831700,3.0434099222526,3.14081271033144,2.94771595501726,3.08954808502679,4867098.87212182,0.0,1.0
2009-06-11,17.92,18.19,17.59,17.88,837200,3.06220695153098,3.10834511430516,3.00581586369586,3.05537166815702,4899284.80911432,0.0,1.0
2009-06-12,17.39,17.83,17.02,17.83,620300,2.9716394468261,3.04682756393958,2.90841307561703,3.04682756393958,3629988.49390064,0.0,1.0
2009-06-15,17.17,17.4,16.5,16.89,593400,2.93404538826936,2.97334826766959,2.81955439175564,2.88619840465168,3472570.00206455,0.0,1.0
2009-06-16,16.47,17.42,16.24,17.13,540500,2.81442792922518,2.97676590935656,2.77512504982495,2.9272101048954,3162999.80808205,0.0,1.0
2009-06-17,15.61,16.49,15.28,16.49,1625700,2.66746933668519,2.81784557091215,2.61107824885007,2.81784557091215,9513577.77613133,0.0,1.0
2009-06-18,15.79,15.95,15.29,15.67,730500,2.69822811186797,2.72556924536379,2.61278706969356,2.67772226174612,4274877.63145965,0.0,1.0
2009-06-19,16.29,16.58,15.94,15.94,841000,2.78366915404239,2.83322495850355,2.7238604245203,2.7238604245203,4921522.36558187,0.0,1.0
2009-06-22,15.13,16.03,15.09,15.97,998200,2.58544593619775,2.73923981211169,2.5786106528238,2.72898688705076,5841454.96471323,0.0,1.0
2009-06-23,14.59,15.25,14.36,15.17,1315800,2.49316961064938,2.60595178631961,2.45386673124915,2.5922812195717,7700046.52631705,0.0,1.0
2009-06-24,14.54,15.11,14.48,14.73,1290200,2.48462550643194,2.58202829451077,2.47437258137101,2.51709310245822,7550235.61958828,0.0,1.0
2009-06-25,14.98,15.21,14.51,14.51,1188300,2.55981362354542,2.59911650294566,2.47949904390148,2.47949904390148,6953917.98694525,0.0,1.0
2009-06-26,15.5,15.59,14.92,14.92,1088200,2.64867230740681,2.66405169499821,2.5495606984845,2.5495606984845,6368133.93368158,0.0,1.0
2009-06-29,15.02,15.84,14.95,15.61,1112500,2.56664890691938,2.70677221608542,2.55468716101496,2.66746933668519,6510337.25530302,0.0,1.0
2009-06-30,15.01,15.6,14.895,15.14,1597600,2.56494008607589,2.6657605158417,2.54528864637577,2.58715475704124,9349136.89804234,0.0,1.0
2009-07-01,15.17,15.54,15.07,15.31,1751200,2.5922812195717,2.65550759078077,2.57519301113682,2.61620471138054,10248002.338415,0.0,1.0
2009-07-02,14.74,14.98,14.335,14.98,1395200,2.51880192330171,2.55981362354542,2.44959467914043,2.55981362354542,8164694.41671799,0.0,1.0
2009-07-06,14.59,14.78,14.35,14.57,1661100,2.49316961064938,2.52563720667566,2.45215791040566,2.48975196896241,9720738.17059223,0.0,1.0
2009-07-07,14.01,14.5,13.96,14.5,517100,2.39405800172706,2.47779022305799,2.38551389750962,2.47779022305799,3026063.27615029,0.0,1.0
2009-07-08,13.86,14.0,13.4,14.0,1133500,2.36842568907474,2.39234918088357,2.28981993027428,2.39234918088357,6633229.01472896,0.0,1.0
2009-07-09,13.72,13.99,13.55,13.99,553400,2.3445021972659,2.39064036004009,2.3154522429266,2.39064036004009,3238490.46030085,0.0,1.0
2009-07-10,13.69,13.97,13.3,13.54,804900,2.33937573473544,2.38722271835311,2.2727317218394,2.31374342208311,4710265.57914013,0.0,1.0
2009-07-13,13.86,13.92,13.0701,13.68,1148100,2.36842568907474,2.37867861413567,2.2334459306476,2.33766691389195,6718668.04747271,0.0,1.0
2009-07-14,14.06,14.09,13.51,13.72,832100,2.4026021059445,2.40772856847497,2.30861695955265,2.3445021972659,4869439.66753946,0.0,1.0
2009-07-15,14.61,14.67,14.2,14.23,929300,2.49658725233636,2.50684017739729,2.42652559775334,2.4316520602838,5438252.95402525,0.0,1.0
2009-07-16,14.89,14.98,14.56,14.56,742800,2.54443423595403,2.55981362354542,2.48804314811892,2.48804314811892,4346857.09055199,0.0,1.0
2009-07-17,14.77,14.99,14.6,14.96,587700,2.52392838583217,2.56152244438891,2.49487843149287,2.55639598185845,3439213.66736322,0.0,1.0
2009-07-20,15.2,15.25,14.65,14.7,802700,2.59740768210217,2.60595178631961,2.50342253571031,2.51196663992775,4697391.20434313,0.0,1.0
2009-07-21,15.15,15.42,14.96,15.26,968500,2.58886357788473,2.63500174065891,2.55639598185845,2.6076606071631,5667650.90495368,0.0,1.0
2009-07-22,15.5,15.83,14.98,14.98,1033900,2.64867230740681,2.70506339524193,2.55981362354542,2.55981362354542,6050370.95573735,0.0,1.0
2009-07-23,16.22,16.25,15.29,15.56,1831900,2.77170740813797,2.77683387066844,2.61278706969356,2.65892523246774,10720257.8139232,0.0,1.0
2009-07-24,17.03,17.04,16.12,16.12,1719600,2.91012189646052,2.91183071730401,2.75461919970309,2.75461919970309,10063079.5004216,0.0,1.0
2009-07-27,17.36,17.37,16.74,17.06,935300,2.96651298429563,2.96822180513912,2.86056609199936,2.91524835899098,5473364.88528982,0.0,1.0
2009-07-28,17.17,17.4,16.91,17.37,891800,2.93404538826936,2.97334826766959,2.88961604633866,2.96822180513912,5218803.38362177,0.0,1.0
2009-07-29,17.13,17.5,16.77,16.98,853800,2.9272101048954,2.99043647610447,2.86569255452982,2.90157779224308,4996427.81894627,0.0,1.0
2009-07-30,19.22,19.82,17.32,17.32,3011100,3.28435366118445,3.38688291179375,2.95967770092168,2.95967770092168,17620922.7051172,0.0,1.0
2009-07-31,19.9,20.05,19.07,19.19,1076800,3.40055347854165,3.42618579119398,3.25872134853213,3.27922719865399,6301421.26427892,0.0,1.0
2009-08-03,19.95,20.25,19.61,20.25,1062700,3.40909758275909,3.46036220806374,3.35099767408049,3.46036220806374,6218908.22580722,0.0,1.0
2009-08-04,20.23,20.69,19.74,19.81,1535000,3.45694456637677,3.53555032517723,3.37321234504584,3.38517409095026,8982802.41518213,0.0,1.0
2009-08-05,19.81,20.48,19.5,20.11,1264400,3.38517409095026,3.49966508746397,3.33220064480212,3.43643871625491,7399254.31515068,0.0,1.0
2009-08-06,20.47,20.8,19.75,19.96,1287300,3.49795626662048,3.5543473544556,3.37492116588933,3.41080640360258,7533264.85281041,0.0,1.0
2009-08-07,21.8,22.24,20.75,20.75,1364900,3.72522943880442,3.80041755591791,3.54580325023816,3.54580325023816,7987379.163832,0.0,1.0
2009-08-10,20.74,21.73,20.62,21.58,818000,3.54409442939467,3.71326769290001,3.52358857927281,3.68763538024768,4786926.62906774,0.0,1.0
2009-08-11,20.89,21.14,20.38,20.74,644300,3.56972674204699,3.6124472631342,3.48257687902909,3.54409442939467,3770436.21895886,0.0,1.0
2009-08-12,21.38,21.65,20.79,20.8,671600,3.65345896337792,3.6995971261521,3.55263853361211,3.5543473544556,3930195.50621259,0.0,1.0
2009-08-13,21.16,21.57,20.7,21.57,613400,3.61586490482117,3.68592655940419,3.53725914602071,3.68592655940419,3589609.77294641,0.0,1.0
2009-08-14,20.48,21.57,20.26,21.18,775400,3.49966508746397,3.68592655940419,3.46207102890723,3.61928254650815,4537631.91708941,0.0,1.0
2009-08-17,19.54,20.24,19.48,19.96,887100,3.33903592817607,3.45865338722025,3.32878300311515,3.41080640360258,5191299.03746455,0.0,1.0
2009-08-18,20.23,20.29,19.55,19.6,471700,3.45694456637677,3.46719749143769,3.34074474901956,3.349288853237,2760382.99624848,0.0,1.0
2009-08-19,20.61,20.7,19.82,19.93,583000,3.52187975842932,3.53725914602071,3.38688291179375,3.40567994107212,3411709.32120599,0.0,1.0
2009-08-20,20.52,20.77,20.24,20.53,525400,3.50650037083793,3.54922089192513,3.45865338722025,3.50820919168141,3074634.78106625,0.0,1.0
2009-08-21,21.01,21.08,20.54,20.77,289200,3.59023259216885,3.60219433807327,3.5099180125249,3.54922089192513,1692395.08695158,0.0,1.0
2009-08-24,20.74,21.17,20.65,21.02,465000,3.54409442939467,3.61757372566466,3.52871504180327,3.59194141301234,2721174.67300306,0.0,1.0
2009-08-25,21.09,21.5,20.75,20.77,400100,3.60390315891676,3.67396481349978,3.54580325023816,3.54922089192513,2341380.61649145,0.0,1.0
2009-08-26,20.93,21.27,20.74,21.11,295900,3.57656202542094,3.63466193409955,3.54409442939467,3.60732080060373,1731603.410197,0.0,1.0
2009-08-27,21.3,21.3,20.2,20.82,506200,3.63978839663001,3.63978839663001,3.4518181038463,3.55776499614257,2962276.60101968,0.0,1.0
2009-08-28,21.51,21.59,21.1907,21.5,542700,3.67567363434326,3.68934420109117,3.62111098481068,3.67396481349978,3175874.18287906,0.0,1.0
2009-08-31,21.06,21.21,20.6,21.21,915700,3.59877669638629,3.62440900903862,3.52017093758583,3.62440900903862,5358665.9098256,0.0,1.0
2009-09-01,19.8,21.45,19.62,20.98,922700,3.38346527010677,3.66542070928233,3.35270649492398,3.58510612963839,5399629.82963424,0.0,1.0
2009-09-02,19.27,19.93,19.2,19.7,552000,3.29289776540189,3.40567994107212,3.28093601949747,3.36637706167189,3230297.67633912,0.0,1.0
2009-09-03,19.55,19.58,19.0,19.53,569900,3.34074474901956,3.34587121155003,3.24675960262771,3.33732710733259,3335048.27127838,0.0,1.0
2009-09-04,19.76,19.79,19.2,19.56,361300,3.37662998673282,3.38175644926328,3.28093601949747,3.34245356986305,2114323.46098066,0.0,1.0
2009-09-08,19.83,20.23,19.44,19.9,541600,3.38859173263723,3.45694456637677,3.32194771974119,3.40055347854165,3169436.99548056,0.0,1.0
2009-09-09,20.3,20.39,19.79,19.92,561200,3.46890631228118,3.48428569987258,3.38175644926328,3.40397112022863,3284135.97094477,0.0,1.0
2009-09-10,20.69,20.73,19.94,20.22,470200,3.53555032517723,3.54238560855118,3.40738876191561,3.45523574553328,2751605.01343234,0.0,1.0
2009-09-11,20.75,21.0,20.58,20.68,528700,3.54580325023816,3.58852377132536,3.51675329589885,3.53384150433374,3093946.34326176,0.0,1.0
2009-09-14,20.44,20.62,20.02,20.47,535000,3.49282980409002,3.52358857927281,3.42105932866351,3.49795626662048,3130813.87108954,0.0,1.0
2009-09-15,20.72,20.85,20.29,20.37,268700,3.54067678770769,3.56289145867304,3.46719749143769,3.4808680581856,1572429.32179768,0.0,1.0
2009-09-16,21.08,21.43,20.5,20.58,475500,3.60219433807327,3.66200306759536,3.50308272915095,3.51675329589885,2782620.55271603,0.0,1.0
2009-09-17,22.66,22.75,21.155,21.26,1476700,3.87218803134441,3.88756741893581,3.61501049439943,3.63295311325606,8641631.48306156,0.0,1.0
2009-09-18,22.38,22.81,22.03,22.81,1006500,3.82434104772674,3.89782034399674,3.76453231820465,3.89782034399674,5890026.46962921,0.0,1.0
2009-09-21,22.23,22.56,21.81,22.1,525200,3.79870873507442,3.85509982290953,3.72693825964791,3.77649406410907,3073464.38335743,0.0,1.0
2009-09-22,22.8,22.83,22.22,22.45,575500,3.89611152315325,3.90123798568371,3.79699991423093,3.83630279363116,3367819.40712529,0.0,1.0
2009-09-23,22.2,22.96,22.14,22.9,886900,3.79358227254395,3.92345265664906,3.78332934748302,3.91319973158813,5190128.63975573,0.0,1.0
2009-09-24,21.35,22.5,21.27,22.18,806000,3.64833250084745,3.8448468978486,3.63466193409955,3.79016463085698,4716702.76653864,0.0,1.0
2009-09-25,20.94,21.51,20.84,21.25,544500,3.57827084626443,3.67567363434326,3.56118263782955,3.63124429241257,3186407.76225842,0.0,1.0
2009-09-28,21.38,21.62,20.73,21.0,390300,3.65345896337792,3.69447066362163,3.54238560855118,3.58852377132536,2284031.12875934,0.0,1.0
2009-09-29,21.9,22.15,21.41,21.53,799700,3.74231764723931,3.78503816832651,3.65858542590838,3.67909127603024,4679835.23871085,0.0,1.0
2009-09-30,21.4,22.07,21.05,22.01,571700,3.65687660506489,3.77136760157861,3.5970678755428,3.76111467651768,3345581.85065774,0.0,1.0
2009-10-01,20.75,21.31,20.47,21.22,691800,3.54580325023816,3.6414972174735,3.49795626662048,3.6261178298821,4048405.67480326,0.0,1.0
2009-10-02,20.33,20.78,19.9,20.34,646600,3.47403277481165,3.55092971276862,3.40055347854165,3.47574159565514,3783895.79261027,0.0,1.0
2009-10-05,22.78,23.11,21.11,21.3,1779900,3.89269388146627,3.94908496930139,3.60732080060373,3.63978839663001,10415954.4096304,0.0,1.0
2009-10-06,23.1,24.075,22.9,23.09,1205300,3.9473761484579,4.113986180698,3.91319973158813,3.94566732761441,7053401.79219481,0.0,1.0
2009-10-07,23.02,23.75,22.9,23.11,694400,3.93370558170999,4.05844950328464,3.91319973158813,3.94908496930139,4063620.8450179,0.0,1.0
2009-10-08,23.5,23.68,22.99,23.36,867300,4.01572898219743,4.04648775738022,3.92857911917953,3.99180549038859,5075429.66429151,0.0,1.0
2009-10-09,23.72,23.79,23.25,23.41,659000,4.05332304075417,4.06528478665859,3.97300846111022,4.00034959460603,3856460.45055703,0.0,1.0
2009-10-12,23.5,24.45,23.32,23.96,575000,4.01572898219743,4.17806696232881,3.98497020701464,4.09433474099789,3364893.41285325,0.0,1.0
2009-10-13,23.38,23.8,23.19,23.36,555600,3.99522313207557,4.06699360750208,3.96275553604929,3.99180549038859,3251364.83509785,0.0,1.0
2009-10-14,23.61,23.96,23.46,23.66,1356300,4.0345260114758,4.09433474099789,4.00889369882348,4.04307011569324,7937052.0623528,0.0,1.0
2009-10-15,23.49,23.97,23.23,23.49,1065000,4.01402016135394,4.09604356184138,3.96959081942325,4.01402016135394,6232367.79945862,0.0,1.0
2009-10-16,23.35,23.56,22.86,23.22,500600,3.99009666954511,4.02598190725836,3.90636444821418,3.96788199857976,2929505.46517275,0.0,1.0
2009-10-19,23.4,23.84,23.16,23.47,534800,3.99864077376255,4.07382889087603,3.95762907351883,4.01060251966696,3129643.47338072,0.0,1.0
2009-10-20,22.99,23.63,22.81,23.51,399700,3.92857911917953,4.03794365316278,3.89782034399674,4.01743780304092,2339039.82107381,0.0,1.0
2009-10-21,22.81,23.75,22.79,23.08,561400,3.89782034399674,4.05844950328464,3.89440270230976,3.94395850677092,3285306.36865359,0.0,1.0
2009-10-22,23.12,23.46,22.72,22.82,587600,3.95079379014487,4.00889369882348,3.88244095640534,3.89952916484023,3438628.46850882,0.0,1.0
2009-10-23,23.2,23.5,22.92,23.16,609400,3.96446435689278,4.01572898219743,3.91661737327511,3.95762907351883,3566201.81877003,0.0,1.0
2009-10-26,23.51,24.0,23.126,23.15,1785300,4.01743780304092,4.10117002437184,3.95181908265097,3.95592025267534,10447555.1477685,0.0,1.0
2009-10-27,22.9,23.66,22.26,23.48,876500,3.91319973158813,4.04307011569324,3.80383519760488,4.01231134051045,5129267.95889717,0.0,1.0
2009-10-28,21.81,22.92,21.65,22.92,1171900,3.72693825964791,3.91661737327511,3.6995971261521,3.91661737327511,6857945.37482212,0.0,1.0
2009-10-29,22.4,23.5,22.38,22.97,3772600,3.82775868941372,4.01572898219743,3.82434104772674,3.92516147749255,22077211.9814437,0.0,1.0
2009-10-30,21.62,22.55,21.38,22.21,1166100,3.69447066362163,3.85339100206604,3.65345896337792,3.79529109338744,6824003.84126639,0.0,1.0
2009-11-02,21.74,22.14,21.02,21.59,1085700,3.71497651374349,3.78332934748302,3.59194141301234,3.68934420109117,6353503.96232134,0.0,1.0
2009-11-03,22.28,22.39,21.5,21.59,1201200,3.80725283929186,3.82604986857023,3.67396481349978,3.68934420109117,7029408.63916404,0.0,1.0
2009-11-04,22.51,23.02,22.15,22.5,1250200,3.84655571869209,3.93370558170999,3.78503816832651,3.8448468978486,7316156.07782457,0.0,1.0
2009-11-05,24.59,24.6,22.69,22.76,2759500,4.20199045413765,4.20369927498114,3.87731449387488,3.8892762397793,16148562.3874235,0.0,1.0
2009-11-06,25.04,25.37,24.12,24.49,1552900,4.27888739209462,4.33527847992973,4.1216758744937,4.18490224570277,9087553.01012141,0.0,1.0
2009-11-09,25.97,26.61,25.19,25.44,2305300,4.43780773053903,4.54717226452228,4.30451970474695,4.34724022583415,13490589.1906967,0.0,1.0
2009-11-10,25.87,26.14,25.4375,25.71,808800,4.42071952210415,4.46685768487833,4.34681302062328,4.39337838860834,4733088.3344621,0.0,1.0
2009-11-11,25.96,26.37,25.77,26.04,972700,4.43609890969554,4.50616056427856,4.40363131366927,4.44976947644345,5692229.25683888,0.0,1.0
2009-11-12,25.56,25.98,25.4,25.84,771600,4.36774607595601,4.43951655138252,4.3404049424602,4.41559305957368,4515394.36062185,0.0,1.0
2009-11-13,25.85,26.15,25.28,25.61,814000,4.41730188041717,4.46856650572182,4.31989909233834,4.37629018017345,4763518.67489138,0.0,1.0
2009-11-16,25.85,26.23,25.78,26.18,1285200,4.41730188041717,4.48223707246973,4.40534013451275,4.47369296825228,7520975.67686781,0.0,1.0
2009-11-17,24.94,25.66,24.53,25.63,1300300,4.26179918365974,4.38483428439089,4.19173752907672,4.37970782186043,7609340.70388361,0.0,1.0
2009-11-18,24.73,25.15,24.6,24.86,1331200,4.22591394594649,4.29768442137299,4.20369927498114,4.24812861691183,7790167.14989606,0.0,1.0
2009-11-19,24.62,24.76,24.13,24.54,997500,4.20711691666811,4.23104040847695,4.12338469533719,4.19344634992021,5837358.57273238,0.0,1.0
2009-11-20,24.49,24.72,24.08,24.38,838600,4.18490224570277,4.224205125103,4.11484059111975,4.1661052164244,4907477.59307605,0.0,1.0
2009-11-23,24.74,25.15,24.61,24.85,744600,4.22762276678997,4.29768442137299,4.20540809582463,4.24641979606834,4357390.66993135,0.0,1.0
2009-11-24,24.12,24.87,24.035,24.68,675800,4.1216758744937,4.24983743775532,4.10715089732405,4.21736984172904,3954773.85809778,0.0,1.0
2009-11-25,24.53,24.61,24.03,24.24,839500,4.19173752907672,4.20540809582463,4.10629648690231,4.14218172461556,4912744.38276574,0.0,1.0
2009-11-27,24.32,24.68,23.45,23.52,384300,4.15585229136347,4.21736984172904,4.00718487797999,4.01914662388441,2248919.19749479,0.0,1.0
2009-11-30,24.01,24.4,23.656,24.33,739300,4.10287884521533,4.16952285811137,4.04238658735585,4.15756111220696,4326375.13064766,0.0,1.0
2009-12-01,24.03,24.65,23.29,23.29,1936800,4.10629648690231,4.21224337919858,3.97984374448417,3.97984374448417,11334131.4121985,0.0,1.0
2009-12-02,24.07,24.48,23.96,23.99,1146300,4.11313177027626,4.18319342485928,4.09433474099789,4.09946120352835,6708134.46809335,0.0,1.0
2009-12-03,23.85,24.385,23.79,24.23,844500,4.07553771171952,4.16695962684614,4.06528478665859,4.14047290377207,4942004.3254862,0.0,1.0
2009-12-04,23.97,24.34,23.39,24.27,507900,4.09604356184138,4.15926993305044,3.99693195291906,4.14730818714603,2972224.98154463,0.0,1.0
2009-12-07,23.82,24.11,23.69,23.89,446900,4.07041124918905,4.11996705365021,4.04819657822371,4.08237299509347,2615253.68035499,0.0,1.0
2009-12-08,24.33,24.45,23.25,23.53,1704200,4.15756111220696,4.17806696232881,3.97300846111022,4.02085544472789,9972958.8768426,0.0,1.0
2009-12-09,24.9,25.06,23.98,24.22,1338500,4.25496390028579,4.2823050337816,4.09775238268487,4.13876408292858,7832886.66626794,0.0,1.0
2009-12-10,25.08,25.615,25.02,25.07,915500,4.28572267546858,4.3771445905952,4.27546975040765,4.28401385462509,5357495.51211677,0.0,1.0
2009-12-11,25.44,25.69,25.13,25.4,715100,4.34724022583415,4.38996074692136,4.29426677968602,4.3404049424602,4184757.00788062,0.0,1.0
2009-12-14,25.92,26.01,25.19,25.61,758600,4.42926362632159,4.44464301391298,4.30451970474695,4.37629018017345,4439318.50954865,0.0,1.0
2009-12-15,25.61,25.87,25.41,25.87,872100,4.37629018017345,4.42071952210415,4.34211376330369,4.42071952210415,5103519.20930316,0.0,1.0
2009-12-16,25.8,26.22,25.6,25.6,736800,4.40875777619973,4.48052825162624,4.37458135932996,4.37458135932996,4311745.15928743,0.0,1.0
2009-12-17,25.29,25.6,25.034,25.49,926800,4.32160791318183,4.37458135932996,4.27786209958853,4.35578433005159,5423622.98266502,0.0,1.0
2009-12-18,25.5,25.51,24.91,25.31,1137100,4.35749315089508,4.35920197173857,4.25667272112927,4.32502555486881,6654296.1734877,0.0,1.0
2009-12-21,25.5,25.94,25.43,25.64,599200,4.35749315089508,4.43268126800857,4.34553140499066,4.38141664270392,3506511.53562029,0.0,1.0
2009-12-22,25.34,25.655,25.24,25.56,1088300,4.33015201739927,4.38397987396915,4.31306380896439,4.36774607595601,6368719.13253598,0.0,1.0
2009-12-23,25.23,25.39,25.05,25.36,822500,4.3113549881209,4.33869612161671,4.28059621293811,4.33356965908625,4813260.57751616,0.0,1.0
2009-12-24,25.23,25.36,24.98,25.31,273100,4.3113549881209,4.33356965908625,4.26863446703369,4.32502555486881,1598178.07139169,0.0,1.0
2009-12-28,24.99,25.32,24.86,25.31,547500,4.27034328787718,4.32673437571229,4.24812861691183,4.32502555486881,3203963.7278907,0.0,1.0
2009-12-29,24.57,25.09,24.47,25.09,719400,4.19857281245067,4.28743149631206,4.18148460401579,4.28743149631206,4209920.55862022,0.0,1.0
2009-12-30,24.28,24.65,24.09,24.41,1271800,4.14901700798951,4.21224337919858,4.11654941196324,4.17123167895486,7442559.03037698,0.0,1.0
2009-12-31,24.11,24.66,23.99,24.26,666500,4.11996705365021,4.21395220004207,4.09946120352835,4.14559936630254,3900350.36463772,0.0,1.0
2010-01-04,24.7,24.88,24.28,24.28,914600,4.22078748341602,4.25154625859881,4.14901700798951,4.14901700798951,5352228.7224271,0.0,1.0
2010-01-05,24.78,25.07,24.51,24.72,575100,4.23445805016393,4.28401385462509,4.18831988738974,4.224205125103,3365478.61170765,0.0,1.0
2010-01-06,24.89,24.92,24.61,24.89,493300,4.2532550794423,4.25838154197276,4.20540809582463,4.2532550794423,2886785.94880088,0.0,1.0
2010-01-07,24.44,25.1,24.35,24.78,821000,4.17635814148533,4.28914031715555,4.16097875389393,4.23445805016393,4804482.59470002,0.0,1.0
2010-01-08,24.73,24.81,24.21,24.45,738400,4.22591394594649,4.23958451269439,4.1370552620851,4.17806696232881,4321108.34095797,0.0,1.0
2010-01-11,24.64,25.46,24.59,24.95,665700,4.21053455835509,4.35065786752113,4.20199045413765,4.26350800450323,3895668.77380245,0.0,1.0
2010-01-12,23.89,24.45,23.59,24.37,908400,4.08237299509347,4.17806696232881,4.03110836978882,4.16439639558091,5315946.39345372,0.0,1.0
2010-01-13,24.12,24.19,23.53,24.02,1067500,4.1216758744937,4.13363762039812,4.02085544472789,4.10458766605882,6246997.77081885,0.0,1.0
2010-01-14,24.38,24.44,23.91,23.98,475700,4.1661052164244,4.17635814148533,4.08579063678045,4.09775238268487,2783790.95042485,0.0,1.0
2010-01-15,23.95,24.54,23.82,24.4,440500,4.0926259201544,4.19344634992021,4.07041124918905,4.16952285811137,2577800.95367279,0.0,1.0
2010-01-19,23.93,24.14,23.77,24.05,820200,4.08920827846742,4.12509351618068,4.06186714497161,4.10971412858928,4799801.00386476,0.0,1.0
2010-01-20,23.45,23.77,22.35,23.65,2415900,4.00718487797999,4.06186714497161,3.81921458519628,4.04136129484975,14137819.1236733,0.0,1.0
2010-01-21,23.09,23.79,23.08,23.46,1006200,3.94566732761441,4.06528478665859,3.94395850677092,4.00889369882348,5888270.87306598,0.0,1.0
2010-01-22,22.88,23.57,22.81,23.09,602000,3.90978208990116,4.02769072810185,3.89782034399674,3.94566732761441,3522897.10354374,0.0,1.0
2010-01-25,22.9,23.2,22.72,23.18,540900,3.91319973158813,3.96446435689278,3.88244095640534,3.9610467152058,3165340.60349969,0.0,1.0
2010-01-26,23.0,23.28,22.77,22.82,739300,3.93028794002302,3.97813492364069,3.89098506062279,3.89952916484023,4326375.13064766,0.0,1.0
2010-01-27,23.16,23.36,22.7859,22.97,787500,3.95762907351883,3.99180549038859,3.89370208576393,3.92516147749255,4608440.97847292,0.0,1.0
2010-01-28,23.78,24.21,22.45,22.5,1858600,4.0635759658151,4.1370552620851,3.83630279363116,3.8448468978486,10876505.9080505,0.0,1.0
2010-01-29,22.97,24.09,22.91,23.88,998800,3.92516147749255,4.11654941196324,3.91490855243162,4.08066417424998,5844966.15783969,0.0,1.0
2010-02-01,23.17,23.31,22.69,23.04,752100,3.95933789436232,3.98326138617115,3.87731449387488,3.93712322339697,4401280.58401204,0.0,1.0
2010-02-02,23.19,23.3,22.85,23.15,805200,3.96275553604929,3.98155256532766,3.90465562737069,3.95592025267534,4712021.17570337,0.0,1.0
2010-02-03,22.62,23.1,22.43,23.1,765300,3.86535274797046,3.9473761484579,3.83288515194418,3.9473761484579,4478526.83279407,0.0,1.0
2010-02-04,21.67,22.43,21.6,22.43,960900,3.70301476783908,3.83288515194418,3.69105302193466,3.83288515194418,5623175.79201858,0.0,1.0
2010-02-05,21.75,21.82,20.95,21.61,1092100,3.71668533458698,3.7286470804914,3.57997966710792,3.69276184277815,6390956.68900353,0.0,1.0
2010-02-08,21.8,22.28,21.59,21.84,740800,3.72522943880442,3.80725283929186,3.68934420109117,3.73206472217838,4335153.1134638,0.0,1.0
2010-02-09,22.36,22.6,22.05,22.17,682900,3.82092340603977,3.86193510628349,3.76794995989163,3.78845581001349,3996322.97676083,0.0,1.0
2010-02-10,22.67,22.9,22.31,22.41,758300,3.8738968521879,3.91319973158813,3.81237930182232,3.82946751025721,4437562.91298542,0.0,1.0
2010-02-11,23.03,23.11,22.42,22.56,419200,3.93541440255348,3.94908496930139,3.8311763311007,3.85509982290953,2453153.59768362,0.0,1.0
2010-02-12,23.52,23.52,22.57,22.8,804300,4.01914662388441,4.01914662388441,3.85680864375302,3.89611152315325,4706754.38601367,0.0,1.0
2010-02-16,23.74,23.91,23.43,23.66,539500,4.05674068244115,4.08579063678045,4.00376723629301,4.04307011569324,3157147.81953796,0.0,1.0
2010-02-17,24.01,24.23,23.66,23.75,728900,4.10287884521533,4.14047290377207,4.04307011569324,4.05844950328464,4265514.4497891,0.0,1.0
2010-02-18,24.09,24.25,23.98,24.03,611000,4.11654941196324,4.14389054545905,4.09775238268487,4.10629648690231,3575565.00044058,0.0,1.0
2010-02-19,24.27,24.505,23.99,24.08,500600,4.14730818714603,4.187465476968,4.09946120352835,4.11484059111975,2929505.46517275,0.0,1.0
2010-02-22,24.57,24.68,24.3,24.3,625700,4.19857281245067,4.21736984172904,4.15243464967649,4.15243464967649,3661589.23203874,0.0,1.0
2010-02-23,24.31,25.08,24.2,24.64,1018300,4.15414347051998,4.28572267546858,4.13534644124161,4.21053455835509,5959079.9344495,0.0,1.0
2010-02-24,24.85,24.9,24.31,24.48,825000,4.24641979606834,4.25496390028579,4.15414347051998,4.18319342485928,4827890.5488764,0.0,1.0
2010-02-25,25.04,25.12,24.36,24.47,750300,4.27888739209462,4.29255795884253,4.16268757473742,4.18148460401579,4390747.00463268,0.0,1.0
2010-02-26,25.93,26.22,24.99,25.0,1340200,4.43097244716508,4.48052825162624,4.27034328787718,4.27205210872067,7842835.0467929,0.0,1.0
2010-03-01,26.21,26.31,25.85,26.03,1038800,4.47881943078275,4.49590763921763,4.41730188041717,4.44806065559996,6079045.6996034,0.0,1.0
2010-03-02,26.48,26.51,26.13,26.26,936400,4.52495759355693,4.5300840560874,4.46514886403484,4.48736353500019,5479802.07268832,0.0,1.0
2010-03-03,26.14,26.64,25.88,26.59,609100,4.46685768487833,4.55229872705274,4.42242834294764,4.5437546228353,3564446.22220681,0.0,1.0
2010-03-04,26.32,26.67,26.12,26.23,344800,4.49761646006112,4.55742518958321,4.46344004319135,4.48223707246973,2017765.65000313,0.0,1.0
2010-03-05,26.66,26.73,26.32,26.44,539500,4.55571636873972,4.56767811464414,4.49761646006112,4.51812231018298,3157147.81953796,0.0,1.0
2010-03-08,26.94,27.07,26.44,26.57,661000,4.60356335235739,4.62577802332274,4.51812231018298,4.54033698114833,3868164.42764521,0.0,1.0
2010-03-09,27.05,27.21,26.86,26.86,416400,4.62236038163576,4.64970151513158,4.58989278560949,4.58989278560949,2436768.02976016,0.0,1.0
2010-03-10,27.34,27.35,26.81,26.97,547700,4.67191618609692,4.67362500694041,4.58134868139205,4.60868981488786,3205134.12559952,0.0,1.0
2010-03-11,27.12,27.27,26.91,27.05,630000,4.63432212754018,4.65995444019251,4.59843688982693,4.62236038163576,3686752.78277834,0.0,1.0
2010-03-12,27.09,27.225,26.8,27.2,671600,4.62919566500972,4.65226474639681,4.57963986054856,4.64799269428809,3930195.50621259,0.0,1.0
2010-03-15,26.93,27.11,26.65,27.11,411100,4.6018545315139,4.63261330669669,4.55400754789623,4.63261330669669,2405752.49047647,0.0,1.0
2010-03-16,27.01,27.17,26.76,26.94,407600,4.61552509826181,4.64286623175762,4.5728045771746,4.60356335235739,2385270.53057215,0.0,1.0
2010-03-17,27.35,27.41,27.06,27.13,376500,4.67362500694041,4.68387793200134,4.62406920247925,4.63603094838367,2203273.68685087,0.0,1.0
2010-03-18,27.28,27.5,27.2,27.3,350000,4.66166326103599,4.69925731959274,4.64799269428809,4.66508090272297,2048195.99043241,0.0,1.0
2010-03-19,26.84,27.33,26.76,27.28,687200,4.58647514392251,4.67020736525344,4.5728045771746,4.66166326103599,4021486.52750044,0.0,1.0
2010-03-22,27.84,28.08,26.55,26.58,625800,4.75735722827134,4.79836892851506,4.53691933946135,4.54204580199182,3662174.43089315,0.0,1.0
2010-03-23,28.01,28.05,27.57,27.82,398100,4.78640718261064,4.79324246598459,4.71121906549715,4.75393958658436,2329676.63940326,0.0,1.0
2010-03-24,27.72,27.95,27.36,27.77,469500,4.73685137814948,4.77615425754971,4.6753338277839,4.74539548236692,2747508.62145148,0.0,1.0
2010-03-25,27.54,28.38,27.5,28.07,365300,4.70609260296669,4.8496335538197,4.69925731959274,4.79666010767157,2137731.41515703,0.0,1.0
2010-03-26,28.03,28.31,27.54,27.55,370800,4.78982482429761,4.83767180791529,4.70609260296669,4.70780142381018,2169917.35214954,0.0,1.0
2010-03-29,28.14,28.4,27.7,28.1,551700,4.80862185357599,4.85305119550668,4.7334337364625,4.80178657020203,3228542.07977589,0.0,1.0
2010-03-30,28.02,28.32,27.67,28.14,350200,4.78811600345413,4.83938062875877,4.72830727393204,4.80862185357599,2049366.38814123,0.0,1.0
2010-03-31,27.82,28.21,27.74,27.98,530400,4.75393958658436,4.8205835994804,4.74026901983645,4.78128072008017,3103894.72378672,0.0,1.0
2010-04-01,28.21,28.3,27.85,27.97,354700,4.8205835994804,4.8359629870718,4.75906604911483,4.77957189923668,2075700.33658965,0.0,1.0
2010-04-05,29.0,29.225,28.13,28.29,353500,4.95558044611598,4.99402891509446,4.8069130327325,4.83425416622831,2068677.95033673,0.0,1.0
2010-04-06,29.29,29.55,28.5,28.79,729700,5.00513625057714,5.04956559250783,4.87013940394156,4.91969520840272,4270196.04062437,0.0,1.0
2010-04-07,29.07,29.41,28.85,29.295,388300,4.96754219202039,5.025642100699,4.92994813346365,5.00599066099888,2272327.15167116,0.0,1.0
2010-04-08,29.24,29.51,28.6,28.88,776400,4.99659214635969,5.04273030913388,4.88722761237645,4.93507459599412,4543483.9056335,0.0,1.0
2010-04-09,29.53,29.54,29.19,29.27,277400,5.04614795082085,5.04785677166434,4.98804804214225,5.00171860889016,1623341.62213129,0.0,1.0
2010-04-12,29.37,29.57,29.17,29.49,586800,5.01880681732504,5.05298323419481,4.98463040045528,5.0393126674469,3433946.87767354,0.0,1.0
2010-04-13,29.04,29.3,28.82,29.23,665700,4.96241572948993,5.00684507142062,4.92482167093319,4.99488332551621,3895668.77380244,0.0,1.0
2010-04-14,29.87,29.93,28.95,29.26,1012700,5.10424785949946,5.11450078456039,4.94703634189853,5.00000978804667,5926308.79860257,0.0,1.0
2010-04-15,29.66,29.87,29.23,29.83,402800,5.0683626217862,5.10424785949946,4.99488332551621,5.0974125761255,2357180.9855605,0.0,1.0
2010-04-16,29.34,29.71,28.88,29.46,527300,5.01368035479458,5.07690672600364,4.93507459599412,5.03418620491644,3085753.55930003,0.0,1.0
2010-04-19,29.09,29.78,28.71,29.18,763000,4.97095983370737,5.08886847190806,4.90602464165482,4.98633922129877,4465067.25914266,0.0,1.0
2010-04-20,29.1,29.66,29.02,29.3,1222900,4.97266865455086,5.0683626217862,4.95899808780295,5.00684507142062,7156396.79057084,0.0,1.0
2010-04-21,29.84,30.32,29.14,29.2,1153800,5.09912139696899,5.18114479745643,4.97950393792481,4.98975686298574,6752024.38217404,0.0,1.0
2010-04-22,30.79,31.45,30.22,30.24,2808600,5.26145937710038,5.3742415527706,5.16405658902154,5.16747423070852,16435895.0249385,0.0,1.0
2010-04-23,30.81,31.12,30.54,30.85,1169400,5.26487701878735,5.31785046493549,5.21873885601317,5.27171230216131,6843315.40346189,0.0,1.0
2010-04-26,30.14,30.94,29.8,30.94,856500,5.15038602227364,5.2870916897527,5.09228611359504,5.2870916897527,5012228.18801531,0.0,1.0
2010-04-27,29.16,30.14,29.05,29.87,999800,4.98292157961179,5.15038602227364,4.96412455033342,5.10424785949946,5850818.14638378,0.0,1.0
2010-04-28,28.99,29.5,28.66,29.26,754900,4.95387162527249,5.04102148829039,4.89748053743738,5.00000978804667,4417666.1519355,0.0,1.0
2010-04-29,29.41,29.54,28.89,29.19,646700,5.025642100699,5.04785677166434,4.93678341683761,4.98804804214225,3784480.99146468,0.0,1.0
2010-04-30,28.47,29.8,28.47,29.46,457400,4.8650129414111,5.09228611359504,4.8650129414111,5.03418620491644,2676699.56006795,0.0,1.0
2010-05-03,29.12,29.41,28.49,28.53,442900,4.97608629623784,5.025642100699,4.86843058309807,4.87526586647203,2591845.72617861,0.0,1.0
2010-05-04,28.12,28.72,27.83,28.72,574000,4.80520421188901,4.9077334624983,4.75564840742785,4.9077334624983,3359041.42430915,0.0,1.0
2010-05-05,27.45,28.74,27.34,27.75,641300,4.69071321537529,4.91115110418528,4.67191618609692,4.74197784067994,3752880.25332659,0.0,1.0
2010-05-06,27.29,28.01,25.03,27.35,1975000,4.66337208187948,4.78640718261064,4.27717857125113,4.67362500694041,11557677.3745829,0.0,1.0
2010-05-07,26.34,27.21,25.47,27.17,2051900,4.5010341017481,4.64970151513158,4.35236668836462,4.64286623175762,12007695.2936236,0.0,1.0
2010-05-10,27.72,28.14,27.25,27.79,1301600,4.73685137814948,4.80862185357599,4.65653679850553,4.7488131240539,7616948.28899093,0.0,1.0
2010-05-11,28.01,28.43,27.2,27.38,716500,4.78640718261064,4.85817765803714,4.64799269428809,4.67875146947088,4192949.79184235,0.0,1.0
2010-05-12,28.94,28.98,27.9,28.09,565100,4.94532752105505,4.952162804429,4.76761015333227,4.80007774935854,3306958.72626673,0.0,1.0
2010-05-13,28.41,29.12,28.2,28.82,397900,4.85476001635017,4.97608629623784,4.81887477863691,4.92482167093319,2328506.24169445,0.0,1.0
2010-05-14,28.03,28.38,27.64,28.28,669800,4.78982482429761,4.8496335538197,4.72318081140157,4.83254534538482,3919661.92683323,0.0,1.0
2010-05-17,27.77,28.36,26.75,28.21,645900,4.74539548236692,4.84621591213273,4.57109575633112,4.8205835994804,3779799.40062941,0.0,1.0
2010-05-18,27.31,28.5,27.14,28.0,788300,4.66678972356646,4.87013940394156,4.63773976922716,4.78469836176715,4613122.5693082,0.0,1.0
2010-05-19,27.09,27.62,26.39,27.24,853900,4.62919566500972,4.7197631697146,4.50957820596554,4.65482797766204,4997013.01780067,0.0,1.0
2010-05-20,26.11,26.73,25.8,26.35,1123800,4.46173122234787,4.56767811464414,4.40875777619973,4.50274292259158,6576464.72585126,0.0,1.0
2010-05-21,26.64,26.73,25.11,25.56,769400,4.55229872705274,4.56767811464414,4.29084913799904,4.36774607595601,4502519.98582485,0.0,1.0
2010-05-24,26.38,26.79,26.29,26.55,405400,4.50786938512205,4.57793103970507,4.49248999753066,4.53691933946135,2372396.15577514,0.0,1.0
2010-05-25,26.55,26.65,25.21,25.69,984400,4.53691933946135,4.55400754789623,4.30793734643392,4.38996074692136,5760697.52280476,0.0,1.0
2010-05-26,26.69,27.15,26.32,26.73,688800,4.56084283127019,4.63944859007065,4.49761646006112,4.56767811464414,4030849.70917098,0.0,1.0
2010-05-27,27.77,27.8,27.18,27.36,399400,4.74539548236692,4.75052194489738,4.64457505260111,4.6753338277839,2337284.22451058,0.0,1.0
2010-05-28,27.28,27.77,26.99,27.63,606500,4.66166326103599,4.74539548236692,4.61210745657483,4.72147199055808,3549231.05199217,0.0,1.0
2010-06-01,26.74,27.53,26.73,27.03,686700,4.56938693548763,4.7043837821232,4.56767811464414,4.61894273994879,4018560.53322839,0.0,1.0
2010-06-02,27.37,27.37,26.496,26.85,527200,4.67704264862739,4.67704264862739,4.52769170690651,4.588183964766,3085168.36044562,0.0,1.0
2010-06-03,27.94,27.99,27.33,27.4,643200,4.77444543670622,4.78298954092366,4.67020736525344,4.68216911115785,3763999.03156036,0.0,1.0
2010-06-04,26.83,27.6,26.6,27.44,756100,4.58476632307902,4.71634552802762,4.54546344367879,4.68900439453181,4424688.53818842,0.0,1.0
2010-06-07,26.41,26.95,26.2,26.83,717900,4.51299584765251,4.60527217320088,4.47711060993926,4.58476632307902,4201142.57580408,0.0,1.0
2010-06-08,26.83,26.89,25.72,26.4,1021200,4.58476632307902,4.59501924813995,4.39508720945182,4.51128702680903,5976050.70122737,0.0,1.0
2010-06-09,27.11,27.92,26.84,26.94,575200,4.63261330669669,4.77102779501924,4.58647514392251,4.60356335235739,3366063.81056207,0.0,1.0
2010-06-10,28.3,28.36,27.62,27.63,575000,4.8359629870718,4.84621591213273,4.7197631697146,4.72147199055808,3364893.41285324,0.0,1.0
2010-06-11,28.5,28.69,27.64,27.88,570800,4.87013940394156,4.90260699996784,4.72318081140157,4.76419251164529,3340315.06096806,0.0,1.0
2010-06-14,28.72,29.31,28.5513,28.76,445400,4.9077334624983,5.00855389226411,4.87890565486866,4.91456874587226,2606475.69753885,0.0,1.0
2010-06-15,29.21,29.29,28.45,28.99,652700,4.99146568382923,5.00513625057714,4.86159529972412,4.95387162527249,3819592.92272924,0.0,1.0
2010-06-16,28.83,28.94,28.58,28.91,728200,4.92653049177668,4.94532752105505,4.88380997068947,4.94020105852458,4261418.05780823,0.0,1.0
2010-06-17,28.46,29.04,28.33,28.88,759100,4.86330412056761,4.96241572948993,4.84108944960226,4.93507459599412,4442244.50382069,0.0,1.0
2010-06-18,28.56,28.84,28.34,28.45,625300,4.88039232900249,4.92823931262016,4.84279827044575,4.86159529972412,3659248.43662111,0.0,1.0
2010-06-21,27.64,28.9,27.53,28.87,687100,4.72318081140157,4.93849223768109,4.7043837821232,4.93336577515063,4020901.32864603,0.0,1.0
2010-06-22,26.25,27.71,26.24,27.63,748100,4.4856547141567,4.73514255730599,4.48394589331321,4.72147199055808,4377872.62983568,0.0,1.0
2010-06-23,26.16,26.4,25.75,26.3,804200,4.47027532656531,4.51128702680903,4.40021367198229,4.49419881837414,4706169.18715927,0.0,1.0
2010-06-24,25.21,25.97,24.96,25.95,1269200,4.30793734643392,4.43780773053903,4.26521682534672,4.43439008885205,7427343.86016234,0.0,1.0
2010-06-25,24.95,25.29,24.8,25.26,1576200,4.26350800450323,4.32160791318183,4.2378756918509,4.31648145065136,9223904.34319876,0.0,1.0
2010-06-28,24.95,26.07,24.64,25.21,1496500,4.26350800450323,4.45489593897391,4.21053455835509,4.30793734643392,8757500.85623458,0.0,1.0
2010-06-29,23.96,24.95,23.63,24.55,2773200,4.09433474099789,4.26350800450323,4.03794365316278,4.1951551707637,16228734.6304776,0.0,1.0
2010-06-30,24.06,24.46,23.73,23.87,1190500,4.11142294943277,4.1797757831723,4.05503186159766,4.07895535340649,6966792.36174225,0.0,1.0
2010-07-01,24.6,24.72,23.44,23.98,1248400,4.20369927498114,4.224205125103,4.0054760571365,4.09775238268487,7305622.4984452,0.0,1.0
2010-07-02,24.3,24.8,23.91,24.59,1017500,4.15243464967649,4.2378756918509,4.08579063678045,4.20199045413765,5954398.34361422,0.0,1.0
2010-07-06,23.74,25.03,23.6,24.63,925200,4.05674068244115,4.27717857125113,4.03281719063231,4.2088257375116,5414259.80099447,0.0,1.0
2010-07-07,24.45,24.46,23.63,23.77,1254700,4.17806696232881,4.1797757831723,4.03794365316278,4.06186714497161,7342490.026273,0.0,1.0
2010-07-08,24.54,24.89,24.11,24.65,1089900,4.19344634992021,4.2532550794423,4.11996705365021,4.21224337919858,6378082.31420653,0.0,1.0
2010-07-09,25.01,25.04,24.2901,24.53,556300,4.27376092956416,4.27888739209462,4.15074291704144,4.19173752907672,3255461.22707871,0.0,1.0
2010-07-12,24.75,25.18,24.32,24.87,414300,4.22933158763346,4.30281088390346,4.15585229136347,4.24983743775532,2424478.85381757,0.0,1.0
2010-07-13,25.85,25.95,25.05,25.05,708400,4.41730188041717,4.43439008885205,4.28059621293811,4.28059621293811,4145548.6846352,0.0,1.0
2010-07-14,25.97,25.98,25.34,25.73,569400,4.43780773053903,4.43951655138252,4.33015201739927,4.39679603029531,3332122.27700633,0.0,1.0
2010-07-15,25.85,26.04,25.35,25.93,571400,4.41730188041717,4.44976947644345,4.33186083824276,4.43097244716508,3343826.25409451,0.0,1.0
2010-07-16,24.44,25.76,24.44,25.75,850900,4.17635814148533,4.40192249282578,4.17635814148533,4.40021367198229,4979457.05216839,0.0,1.0
2010-07-19,24.33,24.74,24.14,24.6,574300,4.15756111220696,4.22762276678997,4.12509351618068,4.20369927498114,3360797.02087238,0.0,1.0
2010-07-20,25.03,25.09,23.88,24.04,586700,4.27717857125113,4.28743149631206,4.08066417424998,4.1080053077458,3433361.67881913,0.0,1.0
2010-07-21,24.94,25.4,24.7,25.17,689200,4.26179918365974,4.3404049424602,4.22078748341602,4.30110206305997,4033190.50458862,0.0,1.0
2010-07-22,24.49,25.3,23.45,25.3,2890500,4.18490224570277,4.32331673402532,4.00718487797999,4.32331673402532,16915172.8866997,0.0,1.0
2010-07-23,24.59,24.67,24.0,24.41,1082300,4.20199045413765,4.21566102088556,4.10117002437184,4.17123167895486,6333607.20127143,0.0,1.0
2010-07-26,25.99,26.12,24.5,24.64,1157700,4.44122537222601,4.46344004319135,4.18661106654626,4.21053455835509,6774847.137496,0.0,1.0
2010-07-27,25.49,26.15,25.3,26.13,778200,4.35578433005159,4.46856650572182,4.32331673402532,4.46514886403484,4554017.48501287,0.0,1.0
2010-07-28,25.29,25.55,25.06,25.45,493200,4.32160791318183,4.36603725511252,4.2823050337816,4.34894904667764,2886200.74994647,0.0,1.0
2010-07-29,24.88,25.67,24.4423,25.44,618700,4.25154625859881,4.38654310523438,4.17675117027933,4.34724022583415,3620625.31223009,0.0,1.0
2010-07-30,25.05,25.14,24.42,24.53,493400,4.28059621293811,4.2959756005295,4.17294049979835,4.19173752907672,2887371.14765529,0.0,1.0
2010-08-02,25.58,25.71,25.27,25.59,426000,4.37116371764299,4.39337838860834,4.31819027149485,4.37287253848648,2492947.11978345,0.0,1.0
2010-08-03,24.74,25.6,24.68,25.5,627500,4.22762276678997,4.37458135932996,4.21736984172904,4.35749315089508,3672122.81141811,0.0,1.0
2010-08-04,25.44,25.48,24.63,24.8,866000,4.34724022583415,4.35407550920811,4.2088257375116,4.2378756918509,5067822.0791842,0.0,1.0
2010-08-05,25.67,25.71,25.04,25.19,581200,4.38654310523438,4.39337838860834,4.27888739209462,4.30451970474695,3401175.74182662,0.0,1.0
2010-08-06,25.4,25.61,24.93,25.35,640300,4.3404049424602,4.37629018017345,4.26009036281625,4.33186083824276,3747028.26478249,0.0,1.0
2010-08-09,25.7,25.7,25.3,25.64,557300,4.39166956776485,4.39166956776485,4.32331673402532,4.38141664270392,3261313.21562281,0.0,1.0
2010-08-10,27.21,27.88,26.01,26.01,1932000,4.64970151513158,4.76419251164529,4.44464301391298,4.44464301391298,11306041.8671869,0.0,1.0
2010-08-11,26.91,27.46,26.25,26.56,1390200,4.59843688982693,4.69242203621878,4.4856547141567,4.53862816030484,8135434.47399753,0.0,1.0
2010-08-12,27.1,27.19,26.06,26.34,1008200,4.63090448585321,4.6462838734446,4.45318711813043,4.5010341017481,5899974.85015416,0.0,1.0
2010-08-13,26.36,27.08,26.28,26.93,836900,4.50445174343507,4.62748684416623,4.49078117668717,4.6018545315139,4897529.2125511,0.0,1.0
2010-08-16,26.39,26.61,26.0001,26.23,560300,4.50957820596554,4.54717226452228,4.44295128127793,4.48223707246973,3278869.18125508,0.0,1.0
2010-08-17,27.09,27.53,26.49,26.63,609800,4.62919566500972,4.7043837821232,4.52666641440042,4.55058990620926,3568542.61418767,0.0,1.0
2010-08-18,27.3,27.74,26.79,27.11,657600,4.66508090272297,4.74026901983645,4.57793103970507,4.63261330669669,3848267.6665953,0.0,1.0
2010-08-19,26.52,27.21,26.42,27.04,447500,4.53179287693089,4.64970151513158,4.514704668496,4.62065156079228,2618764.87348144,0.0,1.0
2010-08-20,26.18,26.49,25.87,26.36,549700,4.47369296825228,4.52666641440042,4.42071952210415,4.50445174343507,3216838.10268771,0.0,1.0
2010-08-23,25.85,26.52,25.84,26.385,362600,4.41730188041717,4.53179287693089,4.41559305957368,4.50872379554379,2121931.04608798,0.0,1.0
2010-08-24,24.98,25.59,24.8935,25.3,665300,4.26863446703369,4.37287253848648,4.25385316673752,4.32331673402532,3893327.97838481,0.0,1.0
2010-08-25,25.2,25.3,24.54,24.81,577100,4.30622852559043,4.32331673402532,4.19344634992021,4.23958451269439,3377182.58879584,0.0,1.0
2010-08-26,24.5,25.42,24.44,25.29,407900,4.18661106654626,4.34382258414718,4.17635814148533,4.32160791318183,2387026.12713537,0.0,1.0
2010-08-27,24.64,24.79,24.19,24.7,885000,4.21053455835509,4.23616687100742,4.13363762039812,4.22078748341602,5179009.86152195,0.0,1.0
2010-08-30,23.95,24.77,23.91,24.52,529200,4.0926259201544,4.23274922932044,4.08579063678045,4.19002870823323,3096872.33753381,0.0,1.0
2010-08-31,23.94,24.158,23.72,23.89,1012900,4.09091709931091,4.12816939369896,4.05332304075417,4.08237299509347,5927479.1963114,0.0,1.0
2010-09-01,24.88,24.925,24.24,24.41,849100,4.25154625859881,4.25923595239451,4.14218172461556,4.17123167895486,4968923.47278903,0.0,1.0
2010-09-02,25.79,25.85,24.78,24.85,472300,4.40704895535624,4.41730188041717,4.23445805016393,4.24641979606834,2763894.18937494,0.0,1.0
2010-09-03,25.98,26.13,25.7,26.06,493300,4.43951655138252,4.46514886403484,4.39166956776485,4.45318711813043,2886785.94880088,0.0,1.0
2010-09-07,25.43,26.07,25.39,25.82,287800,4.34553140499066,4.45489593897391,4.33869612161671,4.41217541788671,1684202.30298985,0.0,1.0
2010-09-08,25.5,25.73,25.41,25.43,496400,4.35749315089508,4.39679603029531,4.34211376330369,4.34553140499066,2904927.11328757,0.0,1.0
2010-09-09,25.22,26.0,24.99,25.92,686100,4.30964616727741,4.4429341930695,4.27034328787718,4.42926362632159,4015049.34010194,0.0,1.0
2010-09-10,25.48,25.9,25.22,25.22,476000,4.35407550920811,4.42584598463461,4.30964616727741,4.30964616727741,2785546.54698808,0.0,1.0
2010-09-13,25.66,25.9,25.42,25.81,605100,4.38483428439089,4.42584598463461,4.34382258414718,4.41046659704322,3541038.26803044,0.0,1.0
2010-09-14,25.45,25.81,25.35,25.52,965100,4.34894904667764,4.41046659704322,4.33186083824276,4.36091079258206,5647754.14390377,0.0,1.0
2010-09-15,25.8,26.2,25.46,25.46,558800,4.40875777619973,4.47711060993926,4.35065786752113,4.35065786752113,3270091.19843895,0.0,1.0
2010-09-16,25.69,25.88,25.45,25.68,592100,4.38996074692136,4.42242834294764,4.34894904667764,4.38825192607787,3464962.41695723,0.0,1.0
2010-09-17,25.85,25.92,25.56,25.79,1007000,4.41730188041717,4.42926362632159,4.36774607595601,4.40704895535624,5892952.46390125,0.0,1.0
2010-09-20,25.89,25.91,25.44,25.9,1161000,4.42413716379112,4.4275548054781,4.34724022583415,4.42584598463461,6794158.69969152,0.0,1.0
2010-09-21,25.42,25.86,25.3,25.8,860500,4.34382258414718,4.41901070126066,4.32331673402532,4.40875777619973,5035636.14219168,0.0,1.0
2010-09-22,24.29,25.34,24.27,25.27,1432500,4.150725828833,4.33015201739927,4.14730818714603,4.31819027149485,8382973.58941266,0.0,1.0
2010-09-23,23.59,24.06,23.26,24.05,1954600,4.03110836978882,4.11142294943277,3.97471728195371,4.10971412858928,11438296.8082834,0.0,1.0
2010-09-24,24.47,24.49,23.71,23.92,1000200,4.18148460401579,4.18490224570277,4.05161421991068,4.08749945762394,5853158.94180142,0.0,1.0
2010-09-27,24.5,24.77,24.32,24.42,553900,4.18661106654626,4.23274922932044,4.15585229136347,4.17294049979835,3241416.45457289,0.0,1.0
2010-09-28,24.64,24.75,24.22,24.52,688400,4.21053455835509,4.22933158763346,4.13876408292858,4.19002870823323,4028508.91375335,0.0,1.0
2010-09-29,24.85,25.1,24.4655,24.61,661200,4.24641979606834,4.28914031715555,4.18071563463622,4.20540809582463,3869334.82535403,0.0,1.0
2010-09-30,25.86,26.08,24.98,24.98,1354200,4.41901070126066,4.4566047598174,4.26863446703369,4.26863446703369,7924762.8864102,0.0,1.0
2010-10-01,26.02,26.19,25.74,26.11,556500,4.44635183475647,4.47540178909577,4.3985048511388,4.46173122234787,3256631.62478753,0.0,1.0
2010-10-04,25.75,26.22,25.63,26.01,372800,4.40021367198229,4.48052825162624,4.37970782186043,4.44464301391298,2181621.32923772,0.0,1.0
2010-10-05,26.63,26.76,25.95,26.07,616400,4.55058990620926,4.5728045771746,4.43439008885205,4.45489593897391,3607165.73857868,0.0,1.0
2010-10-06,26.31,26.655,25.96,26.63,516500,4.49590763921763,4.55486195831798,4.43609890969554,4.55058990620926,3022552.08302383,0.0,1.0
2010-10-07,26.42,26.515,26.13,26.38,399600,4.514704668496,4.53093846650914,4.46514886403484,4.50786938512205,2338454.62221941,0.0,1.0
2010-10-08,26.96,27.09,26.29,26.48,752900,4.60698099404437,4.62919566500972,4.49248999753066,4.52495759355693,4405962.17484732,0.0,1.0
2010-10-11,27.19,27.47,26.95,26.99,757100,4.6462838734446,4.69413085706227,4.60527217320088,4.61210745657483,4430540.52673251,0.0,1.0
2010-10-12,27.18,27.26,26.69,27.09,445000,4.64457505260111,4.65824561934902,4.56084283127019,4.62919566500972,2604134.90212121,0.0,1.0
2010-10-13,27.3,27.76,27.2,27.27,373600,4.66508090272297,4.74368666152343,4.64799269428809,4.65995444019251,2186302.920073,0.0,1.0
2010-10-14,27.55,27.71,27.055,27.3,640400,4.70780142381018,4.73514255730599,4.62321479205751,4.66508090272297,3747613.4636369,0.0,1.0
2010-10-15,27.63,27.84,27.28,27.78,941500,4.72147199055808,4.75735722827134,4.66166326103599,4.74710430321041,5509647.21426319,0.0,1.0
2010-10-18,27.82,27.87,27.6,27.6,425300,4.75393958658436,4.7624836908018,4.71634552802762,4.71634552802762,2488850.72780258,0.0,1.0
2010-10-19,27.48,27.92,27.23,27.37,762800,4.69583967790576,4.77102779501924,4.65311915681855,4.67704264862739,4463896.86143384,0.0,1.0
2010-10-20,28.08,28.17,27.45,27.58,717000,4.79836892851506,4.81374831610645,4.69071321537529,4.71292788634064,4195875.78611439,0.0,1.0
2010-10-21,28.13,28.4199,27.8501,28.15,772000,4.8069130327325,4.85645174898522,4.75908313732326,4.81033067441947,4517735.15603949,0.0,1.0
2010-10-22,27.41,28.33,27.37,28.12,982000,4.68387793200134,4.84108944960226,4.67704264862739,4.80520421188901,5746652.75029894,0.0,1.0
2010-10-25,27.25,27.85,27.2,27.73,1098100,4.65653679850553,4.75906604911483,4.64799269428809,4.73856019899297,6426068.62026809,0.0,1.0
2010-10-26,27.14,27.8,26.86,27.16,1347900,4.63773976922716,4.75052194489738,4.58989278560949,4.64115741091413,7887895.35858242,0.0,1.0
2010-10-27,26.24,27.04,26.03,26.89,1763100,4.48394589331321,4.62065156079228,4.44806065559996,4.59501924813995,10317641.0020897,0.0,1.0
2010-10-28,25.29,27.14,25.18,26.65,2342500,4.32160791318183,4.63773976922716,4.30281088390346,4.55400754789623,13708283.1645369,0.0,1.0
2010-10-29,24.8,25.44,24.73,25.18,1294900,4.2378756918509,4.34724022583415,4.22591394594649,4.30281088390346,7577739.96574552,0.0,1.0
2010-11-01,25.04,25.23,24.69,24.87,997700,4.27888739209462,4.3113549881209,4.21907866257253,4.24983743775532,5838528.97044119,0.0,1.0
2010-11-02,24.73,25.46,24.67,25.33,1087300,4.22591394594649,4.35065786752113,4.21566102088556,4.32844319655578,6362867.14399188,0.0,1.0
2010-11-03,24.49,24.76,23.94,24.68,1346600,4.18490224570277,4.23104040847695,4.09091709931091,4.21736984172904,7880287.77347509,0.0,1.0
2010-11-04,24.8,25.18,24.69,24.97,713600,4.2378756918509,4.30281088390346,4.21907866257253,4.2669256461902,4175979.02506449,0.0,1.0
2010-11-05,25.29,25.44,25.0,25.05,568400,4.32160791318183,4.34724022583415,4.27205210872067,4.28059621293811,3326270.28846223,0.0,1.0
2010-11-08,25.36,25.38,24.85,25.15,489500,4.33356965908625,4.33698730077322,4.24641979606834,4.29768442137299,2864548.39233333,0.0,1.0
2010-11-09,25.2,25.42,25.11,25.36,1397800,4.30622852559043,4.34382258414718,4.29084913799904,4.33356965908625,8179909.58693265,0.0,1.0
2010-11-10,24.7,25.16,24.55,25.1,1333100,4.22078748341602,4.29939324221648,4.1951551707637,4.28914031715555,7801285.92812985,0.0,1.0
2010-11-11,24.9,24.9,24.29,24.53,715000,4.25496390028579,4.25496390028579,4.150725828833,4.19173752907672,4184171.80902621,0.0,1.0
2010-11-12,24.64,24.82,24.48,24.67,1093400,4.21053455835509,4.24129333353788,4.18319342485928,4.21566102088556,6398564.27411085,0.0,1.0
2010-11-15,25.07,25.27,24.73,24.73,894100,4.28401385462509,4.31819027149485,4.22591394594649,4.22591394594649,5232262.95727319,0.0,1.0
2010-11-16,24.85,25.33,24.55,24.87,872300,4.24641979606834,4.32844319655578,4.1951551707637,4.24983743775532,5104689.60701198,0.0,1.0
2010-11-17,25.85,25.9201,24.89,24.89,1269400,4.41730188041717,4.42928071453002,4.2532550794423,4.2532550794423,7428514.25787115,0.0,1.0
2010-11-18,26.28,26.38,26.14,26.14,584600,4.49078117668717,4.50786938512205,4.46685768487833,4.46685768487833,3421072.50287653,0.0,1.0
2010-11-19,26.53,26.63,26.135,26.25,506000,4.53350169777437,4.55058990620926,4.46600327445659,4.4856547141567,2961106.20331086,0.0,1.0
2010-11-22,27.02,27.07,26.2501,26.38,552600,4.6172339191053,4.62577802332274,4.48567180236514,4.50786938512205,3233808.86946557,0.0,1.0
2010-11-23,27.19,27.26,26.68,26.75,904000,4.6462838734446,4.65824561934902,4.5591340104267,4.57109575633112,5290197.64385971,0.0,1.0
2010-11-24,27.97,27.995,27.21,27.33,714400,4.77957189923668,4.78384395134541,4.64970151513158,4.67020736525344,4180660.61589976,0.0,1.0
2010-11-26,27.66,28.0,27.58,27.69,227000,4.72659845308855,4.78469836176715,4.71292788634064,4.73172491561901,1328401.39950902,0.0,1.0
2010-11-29,27.47,27.575,27.155,27.44,433000,4.69413085706227,4.7120734759189,4.64030300049239,4.68900439453181,2533911.0395921,0.0,1.0
2010-11-30,27.15,27.76,26.9,27.1,692200,4.63944859007065,4.74368666152343,4.59672806898344,4.63090448585321,4050746.4702209,0.0,1.0
2010-12-01,27.73,27.83,27.34,27.34,696300,4.73856019899297,4.75564840742785,4.67191618609692,4.67191618609692,4074739.62325168,0.0,1.0
2010-12-02,27.62,27.66,26.85,27.48,975000,4.7197631697146,4.72659845308855,4.588183964766,4.69583967790576,5705688.83049028,0.0,1.0
2010-12-03,27.37,27.594,27.22,27.47,477800,4.67704264862739,4.71532023552153,4.65141033597506,4.69413085706227,2796080.12636744,0.0,1.0
2010-12-06,27.16,27.44,27.11,27.36,317300,4.64115741091413,4.68900439453181,4.63261330669669,4.6753338277839,1856835.96504058,0.0,1.0
2010-12-07,27.49,27.61,27.2,27.5,690800,4.69754849874925,4.71805434887111,4.64799269428809,4.69925731959274,4042553.68625917,0.0,1.0
2010-12-08,27.44,27.7,27.12,27.48,449600,4.68900439453181,4.7334337364625,4.63432212754018,4.69583967790576,2631054.04942403,0.0,1.0
2010-12-09,26.06,27.62,25.88,27.62,2579900,4.45318711813043,4.7197631697146,4.42242834294764,4.7197631697146,15097545.2449045,0.0,1.0
2010-12-10,26.39,26.4,25.97,26.18,960800,4.50957820596554,4.51128702680903,4.43780773053903,4.47369296825228,5622590.59316417,0.0,1.0
2010-12-13,26.0,26.59,25.92,26.54,823000,4.4429341930695,4.5437546228353,4.42926362632159,4.53521051861786,4816186.57178821,0.0,1.0
2010-12-14,25.46,26.11,25.46,25.99,1169700,4.35065786752113,4.46173122234787,4.35065786752113,4.44122537222601,6845071.00002512,0.0,1.0
2010-12-15,25.37,25.83,25.35,25.4,852300,4.33527847992973,4.4138842387302,4.33186083824276,4.3404049424602,4987649.83613013,0.0,1.0
2010-12-16,25.76,25.77,25.17,25.39,764800,4.40192249282578,4.40363131366927,4.30110206305997,4.33869612161671,4475600.83852202,0.0,1.0
2010-12-17,25.46,25.9,25.325,25.8,999200,4.35065786752113,4.42584598463461,4.32758878613404,4.40875777619973,5847306.95325733,0.0,1.0
2010-12-20,24.99,25.59,24.855,25.51,1460800,4.27034328787718,4.37287253848648,4.24727420649009,4.35920197173857,8548584.86521047,0.0,1.0
2010-12-21,25.36,25.43,24.75,25.05,573200,4.33356965908625,4.34553140499066,4.22933158763346,4.28059621293811,3354359.83347388,0.0,1.0
2010-12-22,24.94,25.35,24.55,25.27,922200,4.26179918365974,4.33186083824276,4.1951551707637,4.31819027149485,5396703.8353622,0.0,1.0
2010-12-23,25.35,25.36,24.86,24.98,840300,4.33186083824276,4.33356965908625,4.24812861691183,4.26863446703369,4917425.97360101,0.0,1.0
2010-12-27,25.32,25.36,25.02,25.25,549600,4.32673437571229,4.33356965908625,4.27546975040765,4.31477262980788,3216252.9038333,0.0,1.0
2010-12-28,24.98,25.48,24.93,25.33,786800,4.26863446703369,4.35407550920811,4.26009036281625,4.32844319655578,4604344.58649206,0.0,1.0
2010-12-29,25.31,25.43,25.03,25.12,526100,4.32502555486881,4.34553140499066,4.27717857125113,4.29255795884253,3078731.17304712,0.0,1.0
2010-12-30,25.67,25.9,25.21,25.29,536700,4.38654310523438,4.42584598463461,4.30793734643392,4.32160791318183,3140762.2516145,0.0,1.0
2010-12-31,25.4,25.9,25.37,25.67,484200,4.3404049424602,4.42584598463461,4.33527847992973,4.38654310523438,2833532.85304964,0.0,1.0
2011-01-03,25.61,25.89,25.46,25.62,1150300,4.37629018017345,4.42413716379112,4.35065786752113,4.37799900101694,6731542.42226972,0.0,1.0
2011-01-04,24.91,25.61,24.76,25.61,1220500,4.25667272112927,4.37629018017345,4.23104040847695,4.37629018017345,7142352.01806503,0.0,1.0
2011-01-05,24.62,25.03,24.23,24.77,1643000,4.20711691666811,4.27717857125113,4.14047290377207,4.23274922932044,9614817.17794416,0.0,1.0
2011-01-06,24.6,24.72,24.48,24.67,1478000,4.20369927498114,4.224205125103,4.18319342485928,4.21566102088556,8649239.06816886,0.0,1.0
2011-01-07,24.2,24.6,24.06,24.57,1216300,4.13534644124161,4.20369927498114,4.11142294943277,4.19857281245067,7117773.66617983,0.0,1.0
2011-01-10,24.44,24.56,24.0,24.11,1027900,4.17635814148533,4.19686399160719,4.10117002437184,4.11996705365021,6015259.02447278,0.0,1.0
2011-01-11,24.41,24.61,24.24,24.51,322800,4.17123167895486,4.20540809582463,4.14218172461556,4.18831988738974,1889021.90203309,0.0,1.0
2011-01-12,24.76,24.88,24.5,24.56,372900,4.23104040847695,4.25154625859881,4.18661106654626,4.19686399160719,2182206.52809213,0.0,1.0
2011-01-13,24.47,24.77,24.41,24.76,513600,4.18148460401579,4.23274922932044,4.17123167895486,4.23104040847695,3005581.31624596,0.0,1.0
2011-01-14,24.49,24.67,24.42,24.46,843100,4.18490224570277,4.21566102088556,4.17294049979835,4.1797757831723,4933811.54152447,0.0,1.0
2011-01-18,24.35,24.63,24.16,24.55,1287900,4.16097875389393,4.2088257375116,4.12851115786765,4.1951551707637,7536776.04593687,0.0,1.0
2011-01-19,24.57,24.61,24.2,24.29,1003000,4.19857281245067,4.20540809582463,4.13534644124161,4.150725828833,5869544.50972489,0.0,1.0
2011-01-20,25.33,25.38,24.5,24.59,2194600,4.32844319655578,4.33698730077322,4.18661106654626,4.20199045413765,12842774.0588656,0.0,1.0
2011-01-21,24.83,25.47,24.78,25.45,2115600,4.24300215438137,4.35236668836462,4.23445805016393,4.34894904667764,12380466.9638823,0.0,1.0
2011-01-24,23.98,24.81,23.96,24.75,1755400,4.09775238268487,4.23958451269439,4.09433474099789,4.22933158763346,10272580.6903001,0.0,1.0
2011-01-25,23.0,23.99,22.66,23.92,2535800,3.93028794002302,4.09946120352835,3.87218803134441,4.08749945762394,14839472.55011,0.0,1.0
2011-01-26,22.82,23.39,22.63,23.2,2674400,3.89952916484023,3.99693195291906,3.86706156881395,3.96446435689278,15650558.1623212,0.0,1.0
2011-01-27,22.46,23.05,22.235,23.05,3658000,3.83801161447465,3.93883204424046,3.79956314549616,3.93883204424046,21406574.0942907,0.0,1.0
2011-01-28,22.53,22.69,22.4,22.51,4149600,3.84997336037907,3.87731449387488,3.82775868941372,3.84655571869209,24283411.6625666,0.0,1.0
2011-01-31,23.02,23.27,22.57,22.69,3202700,3.93370558170999,3.9764261027972,3.85680864375302,3.87731449387488,18742163.7101654,0.0,1.0
2011-02-01,23.25,23.7,23.03,23.15,2607100,3.97300846111022,4.04990539906719,3.93541440255348,3.95592025267534,15256719.3333038,0.0,1.0
2011-02-02,22.9,23.26,22.69,23.25,2299800,3.91319973158813,3.97471728195371,3.87731449387488,3.97300846111022,13458403.2537042,0.0,1.0
2011-02-03,24.13,24.28,22.95,22.96,5204400,4.12338469533719,4.14901700798951,3.92174383580557,3.92345265664906,30456089.1788755,0.0,1.0
2011-02-04,25.65,25.68,24.0375,24.18,2647600,4.38312546354741,4.38825192607787,4.10757810253492,4.13192879955463,15493724.8693396,0.0,1.0
2011-02-07,26.04,26.11,25.437,25.64,1814400,4.44976947644345,4.46173122234787,4.34672757958111,4.38141664270392,10617848.0144016,0.0,1.0
2011-02-08,26.0,26.12,25.66,26.11,1112600,4.4429341930695,4.46344004319135,4.38483428439089,4.46173122234787,6510922.45415742,0.0,1.0
2011-02-09,26.21,26.481,25.96,26.01,1276900,4.47881943078275,4.52512847564128,4.43609890969554,4.44464301391298,7472404.17195184,0.0,1.0
2011-02-10,25.9,26.33,25.77,26.11,1254000,4.42584598463461,4.49932528090461,4.40363131366927,4.46173122234787,7338393.63429213,0.0,1.0
2011-02-11,25.67,25.85,25.51,25.85,908400,4.38654310523438,4.41730188041717,4.35920197173857,4.41730188041717,5315946.39345372,0.0,1.0
2011-02-14,25.4,25.8,25.3299,25.69,856100,4.3404049424602,4.40875777619973,4.32842610834735,4.38996074692136,5009887.39259768,0.0,1.0
2011-02-15,24.89,25.39,24.72,25.39,1211500,4.2532550794423,4.33869612161671,4.224205125103,4.33869612161671,7089684.12116819,0.0,1.0
2011-02-16,24.69,25.05,24.33,24.93,1481000,4.21907866257253,4.28059621293811,4.15756111220696,4.26009036281625,8666795.03380115,0.0,1.0
2011-02-17,24.41,24.62,24.11,24.6,2154100,4.17123167895486,4.20711691666811,4.11996705365021,4.20369927498114,12605768.5228299,0.0,1.0
2011-02-18,25.35,25.5,24.46,24.49,2106900,4.33186083824276,4.35749315089508,4.1797757831723,4.18490224570277,12329554.6635487,0.0,1.0
2011-02-22,25.0,25.6,24.98,25.2,1610100,4.27205210872067,4.37458135932996,4.26863446703369,4.30622852559043,9422286.7548435,0.0,1.0
2011-02-23,24.88,25.43,24.31,25.08,1509200,4.25154625859881,4.34553140499066,4.15414347051998,4.28572267546858,8831821.11074455,0.0,1.0
2011-02-24,25.48,25.52,24.82,24.83,2364000,4.35407550920811,4.36091079258206,4.24129333353788,4.24300215438137,13834100.9182349,0.0,1.0
2011-02-25,26.06,26.2,25.33,25.49,1720900,4.45318711813043,4.47711060993926,4.32844319655578,4.35578433005159,10070687.0855289,0.0,1.0
2011-02-28,25.91,26.14,25.77,26.07,1510700,4.4275548054781,4.46685768487833,4.40363131366927,4.45489593897391,8840599.0935607,0.0,1.0
2011-03-01,25.46,26.14,25.26,25.97,1320900,4.35065786752113,4.46685768487833,4.31648145065136,4.43780773053903,7729891.66789192,0.0,1.0
2011-03-02,25.32,25.42,25.1,25.35,1278100,4.32673437571229,4.34382258414718,4.28914031715555,4.33186083824276,7479426.55820476,0.0,1.0
2011-03-03,25.62,25.8,25.36,25.47,827100,4.37799900101694,4.40875777619973,4.33356965908625,4.35236668836462,4840179.72481899,0.0,1.0
2011-03-04,25.6,25.82,25.25,25.77,1121600,4.37458135932996,4.41217541788671,4.31477262980788,4.40363131366927,6563590.35105427,0.0,1.0
2011-03-07,25.19,25.7,24.9,25.63,1119500,4.30451970474695,4.39166956776485,4.25496390028579,4.37970782186043,6551301.17511166,0.0,1.0
2011-03-08,25.52,25.62,24.8,25.26,1550100,4.36091079258206,4.37799900101694,4.2378756918509,4.31648145065136,9071167.44219794,0.0,1.0
2011-03-09,25.79,25.98,25.51,25.57,1117600,4.40704895535624,4.43951655138252,4.35920197173857,4.3694548967995,6540182.3968779,0.0,1.0
2011-03-10,25.49,26.18,25.35,25.59,1673400,4.35578433005159,4.47369296825228,4.33186083824276,4.37287253848648,9792717.62968457,0.0,1.0
2011-03-11,25.8,25.88,25.33,25.39,810300,4.40875777619973,4.42242834294764,4.32844319655578,4.33869612161671,4741866.31727824,0.0,1.0
2011-03-14,25.29,25.68,25.02,25.52,617500,4.32160791318183,4.38825192607787,4.27546975040765,4.36091079258206,3613602.92597718,0.0,1.0
2011-03-15,26.12,26.2,24.48,24.87,1575900,4.46344004319135,4.47711060993926,4.18319342485928,4.24983743775532,9222148.74663554,0.0,1.0
2011-03-16,26.02,26.5,25.71,26.02,1622400,4.44635183475647,4.52837523524391,4.39337838860834,4.44635183475647,9494266.21393584,0.0,1.0
2011-03-17,25.68,26.27,25.62,26.26,1400900,4.38825192607787,4.48907235584368,4.37799900101694,4.48736353500019,8198050.75141933,0.0,1.0
2011-03-18,25.02,25.83,24.91,25.83,1480500,4.27546975040765,4.4138842387302,4.25667272112927,4.4138842387302,8663869.03952909,0.0,1.0
2011-03-21,25.28,25.52,25.06,25.23,595300,4.31989909233834,4.36091079258206,4.2823050337816,4.3113549881209,3483688.78029833,0.0,1.0
2011-03-22,25.06,25.27,24.96,25.17,799200,4.2823050337816,4.31819027149485,4.26521682534672,4.30110206305997,4676909.24443881,0.0,1.0
2011-03-23,25.09,25.21,24.8,24.98,593600,4.28743149631206,4.30793734643392,4.2378756918509,4.26863446703369,3473740.39977337,0.0,1.0
2011-03-24,25.5,25.56,25.21,25.21,407500,4.35749315089508,4.36774607595601,4.30793734643392,4.30793734643392,2384685.33171774,0.0,1.0
2011-03-25,25.86,26.11,25.48,25.53,600100,4.41901070126066,4.46173122234787,4.35407550920811,4.36261961342555,3511778.32530997,0.0,1.0
2011-03-28,26.26,26.34,25.77,25.82,863200,4.48736353500019,4.5010341017481,4.40363131366927,4.41217541788671,5051436.51126073,0.0,1.0
2011-03-29,26.8,26.83,26.21,26.28,981800,4.57963986054856,4.58476632307902,4.47881943078275,4.49078117668717,5745482.35259011,0.0,1.0
2011-03-30,27.49,27.69,26.76,26.86,1252900,4.69754849874925,4.73172491561901,4.5728045771746,4.58989278560949,7331956.44689362,0.0,1.0
2011-03-31,27.04,27.36,26.67,27.36,1468200,4.62065156079228,4.6753338277839,4.55742518958321,4.6753338277839,8591889.58043675,0.0,1.0
2011-04-01,27.41,27.75,27.09,27.41,1044800,4.68387793200134,4.74197784067994,4.62919566500972,4.68387793200134,6114157.63086795,0.0,1.0
2011-04-04,27.38,27.51,27.19,27.39,405200,4.67875146947088,4.70096614043622,4.6462838734446,4.68046029031436,2371225.75806632,0.0,1.0
2011-04-05,27.68,27.91,27.19,27.29,962700,4.73001609477552,4.76931897417575,4.6462838734446,4.66337208187948,5633709.37139795,0.0,1.0
2011-04-06,27.52,27.82,27.055,27.82,624700,4.70267496127971,4.75393958658436,4.62321479205751,4.75393958658436,3655737.24349465,0.0,1.0
2011-04-07,27.3,27.61,27.14,27.5,396900,4.66508090272297,4.71805434887111,4.63773976922716,4.69925731959274,2322654.25315035,0.0,1.0
2011-04-08,27.15,27.44,26.98,27.4,400100,4.63944859007065,4.68900439453181,4.61039863573135,4.68216911115785,2341380.61649145,0.0,1.0
2011-04-11,27.3,27.57,27.07,27.26,461300,4.66508090272297,4.71121906549715,4.62577802332274,4.65824561934902,2699522.31538992,0.0,1.0
2011-04-12,27.43,27.47,26.94,27.1,593500,4.68729557368832,4.69413085706227,4.60356335235739,4.63090448585321,3473155.20091896,0.0,1.0
2011-04-13,27.86,27.9,27.31,27.54,620100,4.76077486995831,4.76761015333227,4.66678972356646,4.70609260296669,3628818.09619182,0.0,1.0
2011-04-14,27.64,27.99,27.38,27.78,692200,4.72318081140157,4.78298954092366,4.67875146947088,4.74710430321041,4050746.4702209,0.0,1.0
2011-04-15,27.91,28.11,27.52,27.71,569300,4.76931897417575,4.80349539104552,4.70267496127971,4.73514255730599,3331537.07815192,0.0,1.0
2011-04-18,28.34,28.37,27.41,27.67,1027800,4.84279827044575,4.84792473297622,4.68387793200134,4.72830727393204,6014673.82561838,0.0,1.0
2011-04-19,29.14,29.19,28.33,28.47,1567600,4.97950393792481,4.98804804214225,4.84108944960226,4.8650129414111,9173577.24171957,0.0,1.0
2011-04-20,30.99,32.49,30.51,32.01,4983600,5.29563579397014,5.55195892049338,5.2136123934827,5.46993552000594,29163970.1083399,0.0,1.0
2011-04-21,31.54,31.6801,30.7397,31.38,1403100,5.389620940362,5.41356152037927,5.25286400825763,5.36227980686618,8210925.12621632,0.0,1.0
2011-04-25,31.35,31.51,30.81,31.39,1489500,5.35715334433572,5.38449447783153,5.26487701878735,5.36398862770967,8716536.93642593,0.0,1.0
2011-04-26,31.6,31.66,31.04,31.32,1400000,5.39987386542293,5.41012679048386,5.30417989818758,5.35202688180525,8192783.96172964,0.0,1.0
2011-04-27,32.47,32.51,31.51,31.7,1423300,5.5485412788064,5.55537656218036,5.38449447783153,5.41696207385781,8329135.29480701,0.0,1.0
2011-04-28,32.9,33.1,32.22,32.34,1373000,5.6220205750764,5.65619699194617,5.5058207577192,5.52632660784106,8034780.27103914,0.0,1.0
2011-04-29,32.51,32.86,32.25,32.85,1200000,5.55537656218036,5.61518529170245,5.51094722024966,5.61347647085896,7022386.25291112,0.0,1.0
2011-05-02,31.97,32.65,31.78,32.51,1168500,5.46310023663199,5.57930005398919,5.43063264060571,5.55537656218036,6838048.61377221,0.0,1.0
2011-05-03,31.84,32.14,31.5,31.87,677500,5.44088556566664,5.49215019097129,5.38278565698804,5.44601202819711,3964722.23862274,0.0,1.0
2011-05-04,31.9,32.21,31.34,31.79,630500,5.45113849072757,5.50411193687571,5.35544452349223,5.4323414614492,3689678.77705039,0.0,1.0
2011-05-05,32.26,32.45,31.39,31.7,1058200,5.51265604109315,5.54512363711943,5.36398862770967,5.41696207385781,6192574.27735879,0.0,1.0
2011-05-06,31.66,32.55,31.59,32.55,1054100,5.41012679048386,5.56221184555431,5.39816504457944,5.56221184555431,6168581.12432801,0.0,1.0
2011-05-09,31.98,32.1,31.58,31.71,422700,5.46480905747548,5.48531490759734,5.39645622373595,5.4186708947013,2473635.55758794,0.0,1.0
2011-05-10,32.28,32.43,31.82,32.0,534900,5.51607368278013,5.54170599543245,5.43746792397967,5.46822669916246,3130228.67223513,0.0,1.0
2011-05-11,32.35,32.88,31.96,32.32,653100,5.52803542868455,5.61860293338942,5.4613914157885,5.52290896615408,3821933.71814688,0.0,1.0
2011-05-12,32.13,32.57,31.4,32.24,1412800,5.4904413701278,5.56562948724129,5.36569744855316,5.50923839940617,8267689.41509403,0.0,1.0
2011-05-13,31.91,32.52,31.689,32.18,538300,5.45284731157106,5.55708538302385,5.41508237092997,5.49898547434525,3150125.43328505,0.0,1.0
2011-05-16,31.25,31.79,31.215,31.77,793000,5.34006513590084,5.4323414614492,5.33408426294863,5.42892381976223,4640626.91546543,0.0,1.0
2011-05-17,30.76,31.14,30.08,31.07,1068700,5.25633291456991,5.32126810662247,5.14013309721271,5.30930636071805,6254020.15707177,0.0,1.0
2011-05-18,30.93,31.44,30.71,30.82,1181300,5.28538286890921,5.37253273192711,5.24778881035247,5.26658583963084,6912954.06713659,0.0,1.0
2011-05-19,31.07,31.23,30.6,31.07,1213700,5.30930636071805,5.33664749421386,5.2289917810741,5.30930636071805,7102558.49596519,0.0,1.0
2011-05-20,30.59,30.95,29.74,30.94,1064500,5.22728296023061,5.28880051059619,5.08203318853411,5.2870916897527,6229441.80518658,0.0,1.0
2011-05-23,30.11,30.545,29.98,30.25,716500,5.14525955974317,5.21959326643491,5.12304488877783,5.16918305155201,4192949.79184235,0.0,1.0
2011-05-24,30.21,30.65,30.12,30.35,568800,5.16234776817806,5.23753588529154,5.14696838058666,5.18627125998689,3328611.08387987,0.0,1.0
2011-05-25,29.71,29.95,29.36,29.95,1065700,5.07690672600364,5.11791842624736,5.01709799648155,5.11791842624736,6236464.19143949,0.0,1.0
2011-05-26,30.43,30.54,29.61,29.69,548300,5.1999418267348,5.21873885601317,5.05981851756876,5.07348908431667,3208645.31872597,0.0,1.0
2011-05-27,30.44,30.6,30.28,30.43,335200,5.20165064757829,5.2289917810741,5.17430951408247,5.1999418267348,1961586.55997984,0.0,1.0
2011-05-31,30.31,30.6799,30.17,30.6,649000,5.17943597661294,5.24264525961357,5.1555124848041,5.2289917810741,3797940.5651161,0.0,1.0
2011-06-01,29.27,30.55,29.16,30.24,857800,5.00171860889016,5.22044767685666,4.98292157961179,5.16747423070852,5019835.77312263,0.0,1.0
2011-06-02,28.67,29.33,28.37,29.33,892500,4.89918935828086,5.01197153395109,4.84792473297622,5.01197153395109,5222899.77560265,0.0,1.0
2011-06-03,28.29,29.05,28.05,28.41,513900,4.83425416622831,4.96412455033342,4.79324246598459,4.85476001635017,3007336.91280919,0.0,1.0
2011-06-06,27.77,28.39,27.72,28.19,1108700,4.74539548236692,4.85134237466319,4.73685137814948,4.81716595779343,6488099.69883547,0.0,1.0
2011-06-07,27.74,28.22,27.71,27.86,638600,4.74026901983645,4.82229242032389,4.73514255730599,4.76077486995831,3737079.88425754,0.0,1.0
2011-06-08,27.02,27.62,26.96,27.61,723000,4.6172339191053,4.7197631697146,4.60698099404437,4.71805434887111,4230987.71737895,0.0,1.0
2011-06-09,27.51,27.76,26.59,26.67,1102400,4.70096614043622,4.74368666152343,4.5437546228353,4.55742518958321,6451232.17100769,0.0,1.0
2011-06-10,27.07,27.46,26.99,27.3,584800,4.62577802332274,4.69242203621878,4.61210745657483,4.66508090272297,3422242.90058535,0.0,1.0
2011-06-13,27.14,27.705,27.11,27.14,527900,4.63773976922716,4.73428814688425,4.63261330669669,4.63773976922716,3089264.75242648,0.0,1.0
2011-06-14,27.82,28.15,27.3601,27.49,616700,4.75393958658436,4.81033067441947,4.67535091599234,4.69754849874925,3608921.33514191,0.0,1.0
2011-06-15,27.09,27.78,27.08,27.56,654900,4.62919566500972,4.74710430321041,4.62748684416623,4.70951024465367,3832467.29752624,0.0,1.0
2011-06-16,26.93,27.28,26.64,27.16,1037500,4.6018545315139,4.66166326103599,4.55229872705274,4.64115741091413,6071438.11449608,0.0,1.0
2011-06-17,27.44,27.56,27.13,27.19,716700,4.68900439453181,4.70951024465367,4.63603094838367,4.6462838734446,4194120.18955117,0.0,1.0
2011-06-20,28.11,28.18,27.31,27.35,670500,4.80349539104552,4.81545713694994,4.66678972356646,4.67362500694041,3923758.31881409,0.0,1.0
2011-06-21,29.08,29.39,28.2,28.2,1234700,4.96925101286388,5.02222445901202,4.81887477863691,4.81887477863691,7225450.25539114,0.0,1.0
2011-06-22,28.44,29.49,28.43,28.93,700700,4.85988647888063,5.0393126674469,4.85817765803714,4.94361870021156,4100488.37284569,0.0,1.0
2011-06-23,28.67,28.72,27.81,28.12,617900,4.89918935828086,4.9077334624983,4.75223076574087,4.80520421188901,3615943.72139482,0.0,1.0
2011-06-24,27.84,28.8,27.76,28.66,675800,4.75735722827134,4.92140402924621,4.74368666152343,4.89748053743738,3954773.85809778,0.0,1.0
2011-06-27,28.0,28.32,27.65,27.91,963000,4.78469836176715,4.83938062875877,4.72488963224506,4.76931897417575,5635464.96796118,0.0,1.0
2011-06-28,28.26,28.54,28.1,28.1,738400,4.82912770369784,4.87697468731552,4.80178657020203,4.80178657020203,4321108.34095798,0.0,1.0
2011-06-29,28.6,29.0,28.25,28.39,673500,4.88722761237645,4.95558044611598,4.82741888285436,4.85134237466319,3941314.28444636,0.0,1.0
2011-06-30,28.55,29.02,28.4,28.7,581400,4.878683508159,4.95899808780295,4.85305119550668,4.90431582081133,3402346.13953544,0.0,1.0
2011-07-01,29.45,29.52,28.68,28.88,910700,5.03247738407295,5.04443912997737,4.90089817912435,4.93507459599412,5329405.96710513,0.0,1.0
2011-07-05,30.05,30.06,29.3,29.3,1220000,5.13500663468224,5.13671545552573,5.00684507142062,5.00684507142062,7139426.02379298,0.0,1.0
2011-07-06,30.2,30.31,29.65,29.93,733500,5.16063894733457,5.17943597661294,5.06665380094271,5.11450078456039,4292433.59709192,0.0,1.0
2011-07-07,30.64,30.73,30.21,30.25,1882700,5.23582706444805,5.25120645203945,5.16234776817806,5.16918305155201,11017538.8319631,0.0,1.0
2011-07-08,31.0,31.0,30.0,30.29,1169400,5.29734461481363,5.29734461481363,5.1264625304648,5.17601833492596,6843315.40346189,0.0,1.0
2011-07-11,30.34,30.85,30.12,30.64,1242400,5.1845624391434,5.27171230216131,5.14696838058666,5.23582706444805,7270510.56718065,0.0,1.0
2011-07-12,30.94,31.319,30.17,30.29,3844600,5.2870916897527,5.3518559997209,5.1555124848041,5.17601833492596,22498555.1566184,0.0,1.0
2011-07-13,31.46,31.745,31.09,31.12,1611700,5.37595037361409,5.42465176765351,5.31272400240502,5.31785046493549,9431649.93651405,0.0,1.0
2011-07-14,31.5,31.91,30.91,31.62,1781900,5.38278565698804,5.45284731157106,5.28196522722224,5.4032915071099,10427658.3867186,0.0,1.0
2011-07-15,31.7,32.1,31.56,31.71,1622500,5.41696207385781,5.48531490759734,5.39303858204897,5.4186708947013,9494851.41279024,0.0,1.0
2011-07-18,32.14,32.65,31.76,32.33,1782400,5.49215019097129,5.57930005398919,5.42721499891874,5.52461778699757,10430584.3809907,0.0,1.0
2011-07-19,33.26,33.36,32.34,32.4,2619800,5.68353812544198,5.70062633387686,5.52632660784106,5.53657953290199,15331039.5878138,0.0,1.0
2011-07-20,30.24,32.15,30.07,30.77,4668400,5.16747423070852,5.49385901181478,5.13842427636922,5.2580417354134,27319423.3192419,0.0,1.0
2011-07-21,30.84,31.01,30.44,30.48,1666800,5.27000348131782,5.29905343565712,5.20165064757829,5.20848593095224,9754094.50529354,0.0,1.0
2011-07-22,31.22,31.41,30.88,30.99,1185000,5.33493867337037,5.36740626939665,5.27683876469177,5.29563579397014,6934606.42474973,0.0,1.0
2011-07-25,31.12,31.2,30.88,30.91,796100,5.31785046493549,5.33152103168339,5.27683876469177,5.28196522722224,4658768.07995212,0.0,1.0
2011-07-26,31.04,31.37,30.85,31.09,847400,5.30417989818758,5.3605709860227,5.27171230216131,5.31272400240502,4958975.09226407,0.0,1.0
2011-07-27,30.12,31.1,30.02,30.91,1064900,5.14696838058666,5.31443282324851,5.12988017215178,5.28196522722224,6231782.60060422,0.0,1.0
2011-07-28,30.65,30.88,30.21,30.25,965700,5.23753588529154,5.27683876469177,5.16234776817806,5.16918305155201,5651265.33703023,0.0,1.0
2011-07-29,30.51,30.67,29.95,30.33,832100,5.2136123934827,5.24095352697852,5.11791842624736,5.18285361829991,4869439.66753946,0.0,1.0
2011-08-01,30.26,31.09,29.91,31.05,996500,5.1708918723955,5.31272400240502,5.11108314287341,5.30588871903107,5831506.58418828,0.0,1.0
2011-08-02,29.43,30.43,29.38,30.16,1245300,5.02905974238597,5.1999418267348,5.02051563816853,5.15380366396062,7287481.33395852,0.0,1.0
2011-08-03,29.69,29.97,28.78,29.52,1756400,5.07348908431667,5.12133606793434,4.91798638755923,5.04443912997737,10278432.6788442,0.0,1.0
2011-08-04,27.25,29.51,27.22,29.23,2019900,4.65653679850553,5.04273030913388,4.65141033597506,4.99488332551621,11820431.6602126,0.0,1.0
2011-08-05,28.02,28.03,26.25,27.8,2713100,4.78811600345413,4.78982482429761,4.4856547141567,4.75052194489738,15877030.1189776,0.0,1.0
2011-08-08,25.45,27.2,25.125,27.08,2903500,4.34894904667764,4.64799269428809,4.29341236926427,4.62748684416623,16991248.7377729,0.0,1.0
2011-08-09,25.96,26.0,23.92,25.97,2421000,4.43609890969554,4.4429341930695,4.08749945762394,4.43780773053903,14167664.2652482,0.0,1.0
2011-08-10,25.62,26.69,24.91,25.37,2088000,4.37799900101694,4.56084283127019,4.25667272112927,4.33527847992973,12218952.0800654,0.0,1.0
2011-08-11,27.33,27.65,25.49,25.66,1792700,4.67020736525344,4.72488963224506,4.35578433005159,4.38483428439089,10490859.8629948,0.0,1.0
2011-08-12,27.41,28.27,27.13,27.37,1333700,4.68387793200134,4.83083652454133,4.63603094838367,4.67704264862739,7804797.12125631,0.0,1.0
2011-08-15,27.9,27.91,27.13,27.64,580900,4.76761015333227,4.76931897417575,4.63603094838367,4.72318081140157,3399420.14526339,0.0,1.0
2011-08-16,27.24,27.5995,26.84,27.43,594100,4.65482797766204,4.71626008698544,4.58647514392251,4.68729557368832,3476666.39404542,0.0,1.0
2011-08-17,26.92,27.9,26.61,27.34,769000,4.60014571067042,4.76761015333227,4.54717226452228,4.67191618609692,4500179.19040721,0.0,1.0
2011-08-18,24.81,26.06,24.49,26.06,2360800,4.23958451269439,4.45318711813043,4.18490224570277,4.45318711813043,13815374.5548938,0.0,1.0
2011-08-19,23.73,25.0395,23.64,24.5,2204700,4.05503186159766,4.27880195105245,4.03965247400626,4.18661106654626,12901879.143161,0.0,1.0
2011-08-22,24.6,25.0,24.33,24.33,1347600,4.20369927498114,4.27205210872067,4.15756111220696,4.15756111220696,7886139.76201919,0.0,1.0
2011-08-23,26.09,26.09,24.55,24.74,1101200,4.45831358066089,4.45831358066089,4.1951551707637,4.22762276678997,6444209.78475477,0.0,1.0
2011-08-24,26.71,26.8,25.9,26.02,720600,4.56426047295716,4.57963986054856,4.42584598463461,4.44635183475647,4216942.94487313,0.0,1.0
2011-08-25,25.68,27.0,25.6,26.87,599200,4.38825192607787,4.61381627741832,4.37458135932996,4.59160160645297,3506511.53562029,0.0,1.0
2011-08-26,26.46,26.53,25.17,25.43,1053900,4.52153995186996,4.53350169777437,4.30110206305997,4.34553140499066,6167410.72661919,0.0,1.0
2011-08-29,28.05,28.08,26.82,26.82,839100,4.79324246598459,4.79836892851506,4.58305750223553,4.58305750223553,4910403.5873481,0.0,1.0
2011-08-30,28.14,28.44,27.72,27.78,868300,4.80862185357599,4.85988647888063,4.73685137814948,4.74710430321041,5081281.6528356,0.0,1.0
2011-08-31,28.56,28.88,28.17,28.38,934200,4.88039232900249,4.93507459599412,4.81374831610645,4.8496335538197,5466927.69789131,0.0,1.0
2011-09-01,27.86,28.93,27.78,28.56,754600,4.76077486995831,4.94361870021156,4.74710430321041,4.88039232900249,4415910.55537228,0.0,1.0
2011-09-02,26.43,27.26,26.23,27.19,549000,4.51641348933949,4.65824561934902,4.48223707246973,4.6462838734446,3212741.71070684,0.0,1.0
2011-09-06,26.15,26.22,25.235,25.57,714200,4.46856650572182,4.48052825162624,4.31220939854264,4.3694548967995,4179490.21819094,0.0,1.0
2011-09-07,27.66,27.68,26.46,26.66,559100,4.72659845308855,4.73001609477552,4.52153995186996,4.55571636873972,3271846.79500217,0.0,1.0
2011-09-08,27.51,28.15,27.2,27.38,673800,4.70096614043622,4.81033067441947,4.64799269428809,4.67875146947088,3943069.8810096,0.0,1.0
2011-09-09,26.15,27.21,25.74,27.21,897000,4.46856650572182,4.64970151513158,4.3985048511388,4.64970151513158,5249233.72405106,0.0,1.0
2011-09-12,26.7,26.73,25.55,25.89,493300,4.56255165211367,4.56767811464414,4.36603725511252,4.42413716379112,2886785.94880088,0.0,1.0
2011-09-13,26.99,27.45,26.48,26.64,855500,4.61210745657483,4.69071321537529,4.52495759355693,4.55229872705274,5006376.19947123,0.0,1.0
2011-09-14,27.59,28.0,26.37,27.14,599000,4.71463670718413,4.78469836176715,4.50616056427856,4.63773976922716,3505341.13791147,0.0,1.0
2011-09-15,28.27,28.37,27.53,27.91,597600,4.83083652454133,4.84792473297622,4.7043837821232,4.76931897417575,3497148.35394974,0.0,1.0
2011-09-16,28.56,29.0,28.29,28.41,803700,4.88039232900249,4.95558044611598,4.83425416622831,4.85476001635017,4703243.19288723,0.0,1.0
2011-09-19,28.56,28.83,27.73,27.89,463100,4.88039232900249,4.92653049177668,4.73856019899297,4.76590133248878,2710055.89476929,0.0,1.0
2011-09-20,27.12,28.23,26.61,27.91,2079900,4.63432212754018,4.82400124116738,4.54717226452228,4.76931897417575,12171550.9728582,0.0,1.0
2011-09-21,26.25,27.58,26.24,27.0,1117500,4.4856547141567,4.71292788634064,4.48394589331321,4.61381627741832,6539597.19802349,0.0,1.0
2011-09-22,24.92,25.9,24.47,25.32,897500,4.25838154197276,4.42584598463461,4.18148460401579,4.32673437571229,5252159.71832311,0.0,1.0
2011-09-23,25.75,25.91,24.69,24.93,752500,4.40021367198229,4.4275548054781,4.21907866257253,4.26009036281625,4403621.37942968,0.0,1.0
2011-09-26,26.09,26.18,25.27,26.05,780700,4.45831358066089,4.47369296825228,4.31819027149485,4.45147829728694,4568647.4563731,0.0,1.0
2011-09-27,26.22,27.14,25.99,26.8,835800,4.48052825162624,4.63773976922716,4.44122537222601,4.57963986054856,4891092.02515259,0.0,1.0
2011-09-28,25.34,26.63,25.1738,26.29,729400,4.33015201739927,4.55058990620926,4.30175141498049,4.49248999753066,4268440.44406115,0.0,1.0
2011-09-29,25.61,26.24,24.23,25.86,633000,4.37629018017345,4.48394589331321,4.14047290377207,4.41901070126066,3704308.74841062,0.0,1.0
2011-09-30,25.01,25.82,24.84,24.95,1268200,4.27376092956416,4.41217541788671,4.24471097522486,4.26350800450323,7421491.87161823,0.0,1.0
2011-10-03,23.91,25.5,23.88,24.73,1380100,4.08579063678045,4.35749315089508,4.08066417424998,4.22591394594649,8076329.3897022,0.0,1.0
2011-10-04,24.69,24.74,22.768,23.91,1100000,4.21907866257253,4.22762276678997,3.89064329645409,4.08579063678045,6437187.39850187,0.0,1.0
2011-10-05,25.41,25.61,24.2124,24.81,988300,4.34211376330369,4.37629018017345,4.13746537908753,4.23958451269439,5783520.27812672,0.0,1.0
2011-10-06,26.43,26.49,25.2,25.4,757400,4.51641348933949,4.52666641440042,4.30622852559043,4.3404049424602,4432296.12329574,0.0,1.0
2011-10-07,26.39,26.9575,25.97,26.51,1037400,4.50957820596554,4.6065537888335,4.43780773053903,4.5300840560874,6070852.91564166,0.0,1.0
2011-10-10,27.48,28.17,26.96,27.0,1031800,4.69583967790576,4.81374831610645,4.60698099404437,4.61381627741832,6038081.77979475,0.0,1.0
2011-10-11,27.51,27.7,26.87,27.24,963100,4.70096614043622,4.7334337364625,4.59160160645297,4.65482797766204,5636050.16681559,0.0,1.0
2011-10-12,27.5,28.26,27.48,27.88,1286900,4.69925731959274,4.82912770369784,4.69583967790576,4.76419251164529,7530924.05739276,0.0,1.0
2011-10-13,26.57,27.48,25.79,27.23,2392900,4.54033698114833,4.69583967790576,4.40704895535624,4.65311915681855,14003223.3871592,0.0,1.0
2011-10-14,26.54,27.17,26.2,27.03,1334600,4.53521051861786,4.64286623175762,4.47711060993926,4.61894273994879,7810063.91094599,0.0,1.0
2011-10-17,26.2,26.61,25.97,26.38,817600,4.47711060993926,4.54717226452228,4.43780773053903,4.50786938512205,4784585.83365011,0.0,1.0
2011-10-18,26.47,26.8,25.31,26.2,993500,4.52324877271344,4.57963986054856,4.32502555486881,4.47711060993926,5813950.61855601,0.0,1.0
2011-10-19,26.0,26.74,25.92,26.3,849200,4.4429341930695,4.56938693548763,4.42926362632159,4.49419881837414,4969508.67164343,0.0,1.0
2011-10-20,26.25,26.36,25.29,25.91,860500,4.4856547141567,4.50445174343507,4.32160791318183,4.4275548054781,5035636.14219169,0.0,1.0
2011-10-21,26.01,26.915,25.94,26.62,1167400,4.44464301391298,4.59929130024867,4.43268126800857,4.54888108536577,6831611.42637371,0.0,1.0
2011-10-24,26.89,27.245,25.92,26.2,1447700,4.59501924813995,4.65568238808379,4.42926362632159,4.47711060993926,8471923.81528286,0.0,1.0
2011-10-25,26.49,27.19,26.44,26.86,811500,4.52666641440042,4.6462838734446,4.51812231018298,4.58989278560949,4748888.70353115,0.0,1.0
2011-10-26,26.54,27.25,26.07,26.98,964700,4.53521051861786,4.65653679850553,4.45489593897391,4.61039863573135,5645413.34848614,0.0,1.0
2011-10-27,27.71,27.98,26.94,27.55,1239700,4.73514255730599,4.78128072008017,4.60356335235739,4.70780142381018,7254710.1981116,0.0,1.0
2011-10-28,27.32,27.9,27.07,27.57,1318600,4.66849854440995,4.76761015333227,4.62577802332274,4.71121906549715,7716432.0942405,0.0,1.0
2011-10-31,26.37,27.11,26.37,27.02,1507800,4.50616056427856,4.63261330669669,4.50616056427856,4.6172339191053,8823628.32678283,0.0,1.0
2011-11-01,25.66,26.11,25.13,25.32,1770500,4.38483428439089,4.46173122234787,4.29426677968602,4.32673437571229,10360945.717316,0.0,1.0
2011-11-02,26.55,26.73,25.73,26.24,2707900,4.53691933946135,4.56767811464414,4.39679603029531,4.48394589331321,15846599.7785484,0.0,1.0
2011-11-03,27.3,27.83,25.32,25.99,2920100,4.66508090272297,4.75564840742785,4.32673437571229,4.44122537222601,17088391.7476048,0.0,1.0
2011-11-04,26.22,27.18,26.0,27.01,1255900,4.48052825162624,4.64457505260111,4.4429341930695,4.61552509826181,7349512.4125259,0.0,1.0
2011-11-07,25.69,26.44,25.4,26.22,1280700,4.38996074692136,4.51812231018298,4.3404049424602,4.48052825162624,7494641.7284194,0.0,1.0
2011-11-08,25.85,25.96,25.221,25.79,1808400,4.41730188041717,4.43609890969554,4.30981704936176,4.40704895535624,10582736.0831371,0.0,1.0
2011-11-09,24.98,25.3,24.65,24.9,1627300,4.26863446703369,4.32331673402532,4.21224337919858,4.25496390028579,9522940.9578019,0.0,1.0
2011-11-10,25.0,25.3,24.46,25.25,1703800,4.27205210872067,4.32331673402532,4.1797757831723,4.31477262980788,9970618.08142497,0.0,1.0
2011-11-11,25.54,25.61,24.98,25.22,641700,4.36432843426904,4.37629018017345,4.26863446703369,4.30964616727741,3755221.04874422,0.0,1.0
2011-11-14,25.14,25.53,25.01,25.22,607300,4.2959756005295,4.36261961342555,4.27376092956416,4.30964616727741,3553912.64282744,0.0,1.0
2011-11-15,24.76,25.15,24.41,25.06,813300,4.23104040847695,4.29768442137299,4.17123167895486,4.2823050337816,4759422.28291051,0.0,1.0
2011-11-16,23.99,24.71,23.86,24.56,1700300,4.09946120352835,4.22249630425951,4.07724653256301,4.19686399160719,9950136.12152066,0.0,1.0
2011-11-17,24.26,24.37,23.36,23.89,1782900,4.14559936630254,4.16439639558091,3.99180549038859,4.08237299509347,10433510.3752627,0.0,1.0
2011-11-18,24.52,24.63,24.21,24.34,2586600,4.19002870823323,4.2088257375116,4.1370552620851,4.15926993305044,15136753.5681499,0.0,1.0
2011-11-21,24.26,24.43,23.84,24.06,1663100,4.14559936630254,4.17464932064184,4.07382889087603,4.11142294943277,9732442.1476804,0.0,1.0
2011-11-22,23.71,24.3769,23.66,24.26,1252700,4.05161421991068,4.16557548196291,4.04307011569324,4.14559936630254,7330786.04918481,0.0,1.0
2011-11-23,23.42,23.71,22.93,23.53,1256100,4.00205841544952,4.05161421991068,3.9183261941186,4.02085544472789,7350682.81023472,0.0,1.0
2011-11-25,23.01,23.53,22.96,23.32,335700,3.9319967608665,4.02085544472789,3.92345265664906,3.98497020701464,1964512.55425189,0.0,1.0
2011-11-28,23.86,24.18,23.59,23.7,1354900,4.07724653256301,4.13192879955463,4.03110836978882,4.04990539906719,7928859.27839106,0.0,1.0
2011-11-29,23.94,24.22,23.63,24.01,1114200,4.09091709931091,4.13876408292858,4.03794365316278,4.10287884521533,6520285.63582798,0.0,1.0
2011-11-30,24.63,24.96,24.37,24.6,740900,4.2088257375116,4.26521682534672,4.16439639558091,4.20369927498114,4335738.31231821,0.0,1.0
2011-12-01,23.2,23.65,22.33,23.4,3819000,3.96446435689278,4.04136129484975,3.8157969435093,3.99864077376255,22348744.2498897,0.0,1.0
2011-12-02,23.2,23.94,23.17,23.53,1215700,3.96446435689278,4.09091709931091,3.95933789436232,4.02085544472789,7114262.47305338,0.0,1.0
2011-12-05,23.52,23.81,23.34,23.62,1981000,4.01914662388441,4.06870242834557,3.98838784870162,4.03623483231929,11592789.3058474,0.0,1.0
2011-12-06,23.4,23.64,23.24,23.45,932600,3.99864077376255,4.03965247400626,3.97129964026673,4.00718487797999,5457564.51622075,0.0,1.0
2011-12-07,23.15,23.39,22.87,23.36,1198400,3.95592025267534,3.99693195291906,3.90807326905767,3.99180549038859,7013023.07124057,0.0,1.0
2011-12-08,22.81,23.25,22.75,23.06,1077600,3.89782034399674,3.97300846111022,3.88756741893581,3.94054086508394,6306102.85511419,0.0,1.0
2011-12-09,23.5,23.56,22.81,23.0,820400,4.01572898219743,4.02598190725836,3.89782034399674,3.93028794002302,4800971.40157357,0.0,1.0
2011-12-12,22.9,23.29,22.8,23.19,1663500,3.91319973158813,3.97984374448417,3.89611152315325,3.96275553604929,9734782.94309805,0.0,1.0
2011-12-13,22.25,23.21,21.97,23.01,1554200,3.8021263767614,3.96617317773627,3.75427939314372,3.9319967608665,9095160.59522871,0.0,1.0
2011-12-14,22.42,22.77,22.1,22.15,2004500,3.8311763311007,3.89098506062279,3.77649406410907,3.78503816832651,11730311.0366336,0.0,1.0
2011-12-15,22.45,22.64,22.08,22.6,1565400,3.83630279363116,3.86877038965744,3.77307642242209,3.86193510628349,9160702.86692256,0.0,1.0
2011-12-16,22.24,22.73,22.15,22.67,1439400,3.80041755591791,3.88414977724883,3.78503816832651,3.8738968521879,8423352.31036689,0.0,1.0
2011-12-19,21.88,22.57,21.79,22.3,1397800,3.73890000555233,3.85680864375302,3.72352061796094,3.81067048097884,8179909.58693264,0.0,1.0
2011-12-20,22.07,22.52,21.99,22.27,963800,3.77136760157861,3.84826453953558,3.7576970348307,3.80554401844837,5640146.55879644,0.0,1.0
2011-12-21,22.2,22.31,21.89,21.98,1798400,3.79358227254395,3.81237930182232,3.74060882639582,3.75598821398721,10524216.1976961,0.0,1.0
2011-12-22,22.0,22.35,21.8,22.21,1319600,3.75940585567419,3.81921458519628,3.72522943880442,3.79529109338744,7722284.0827846,0.0,1.0
2011-12-23,22.39,22.5,21.98,22.04,694000,3.82604986857023,3.8448468978486,3.75598821398721,3.76624113904814,4061280.04960027,0.0,1.0
2011-12-27,22.49,22.58,22.17,22.45,2027600,3.84313807700511,3.85851746459651,3.78845581001349,3.83630279363116,11865491.9720022,0.0,1.0
2011-12-28,21.84,22.56,21.75,22.53,884500,3.73206472217838,3.85509982290953,3.71668533458698,3.84997336037907,5176083.8672499,0.0,1.0
2011-12-29,22.01,22.15,21.78,21.93,822800,3.76111467651768,3.78503816832651,3.72181179711745,3.74744410976977,4815016.17407939,0.0,1.0
2011-12-30,21.86,22.18,21.74,21.97,828100,3.73548236386535,3.79016463085698,3.71497651374349,3.75427939314372,4846031.71336309,0.0,1.0
2012-01-03,22.19,22.58,22.01,22.57,1654400,3.79187345170047,3.85851746459651,3.76111467651768,3.85680864375302,9681529.84734679,0.0,1.0
2012-01-04,22.5,22.73,22.11,22.18,965900,3.8448468978486,3.88414977724883,3.77820288495256,3.79016463085698,5652435.73473905,0.0,1.0
2012-01-05,22.49,22.56,21.96,22.39,1066000,3.84313807700511,3.85509982290953,3.75257057230024,3.82604986857023,6238219.78800272,0.0,1.0
2012-01-06,22.38,22.68,22.08,22.54,692700,3.82434104772674,3.87560567303139,3.77307642242209,3.85168218122256,4053672.46449295,0.0,1.0
2012-01-09,23.06,23.1,22.39,22.49,1089100,3.94054086508394,3.9473761484579,3.82604986857023,3.84313807700511,6373400.72337126,0.0,1.0
2012-01-10,23.69,23.75,23.02,23.18,1161800,4.04819657822371,4.05844950328464,3.93370558170999,3.9610467152058,6798840.29052678,0.0,1.0
2012-01-11,23.53,23.775,23.43,23.54,758900,4.02085544472789,4.06272155539336,4.00376723629301,4.02256426557138,4441074.10611188,0.0,1.0
2012-01-12,23.22,23.42,22.85,23.41,961300,3.96788199857976,4.00205841544952,3.90465562737069,4.00034959460603,5625516.58743621,0.0,1.0
2012-01-13,22.96,23.23,22.76,23.02,648100,3.92345265664906,3.96959081942325,3.8892762397793,3.93370558170999,3792673.77542642,0.0,1.0
2012-01-17,22.67,23.2,22.62,23.06,943300,3.8738968521879,3.96446435689278,3.86535274797046,3.94054086508394,5520180.79364256,0.0,1.0
2012-01-18,24.13,24.37,22.61,22.62,1763200,4.12338469533719,4.16439639558091,3.86364392712697,3.86535274797046,10318226.2009441,0.0,1.0
2012-01-19,24.57,25.1,24.22,24.29,1480000,4.19857281245067,4.28914031715555,4.13876408292858,4.150725828833,8660943.04525706,0.0,1.0
2012-01-20,24.26,24.65,24.07,24.56,949700,4.14559936630254,4.21224337919858,4.11313177027626,4.19686399160719,5557633.52032474,0.0,1.0
2012-01-23,24.21,24.31,23.92,24.18,1017000,4.1370552620851,4.15414347051998,4.08749945762394,4.13192879955463,5951472.34934217,0.0,1.0
2012-01-24,24.89,24.95,24.14,24.2,1231900,4.2532550794423,4.26350800450323,4.12509351618068,4.13534644124161,7209064.68746767,0.0,1.0
2012-01-25,24.68,24.9,24.49,24.84,1116200,4.21736984172904,4.25496390028579,4.18490224570277,4.24471097522486,6531989.61291617,0.0,1.0
2012-01-26,24.0,24.8,23.88,24.74,1658800,4.10117002437184,4.2378756918509,4.08066417424998,4.22762276678997,9707278.59694081,0.0,1.0
2012-01-27,24.36,24.45,23.9494,23.96,605300,4.16268757473742,4.17806696232881,4.09252339090379,4.09433474099789,3542208.66573925,0.0,1.0
2012-01-30,24.52,24.74,24.13,24.16,801600,4.19002870823323,4.22762276678997,4.12338469533719,4.12851115786765,4690954.01694463,0.0,1.0
2012-01-31,24.6,24.7,24.28,24.63,902800,4.20369927498114,4.22078748341602,4.14901700798951,4.2088257375116,5283175.2576068,0.0,1.0
2012-02-01,24.8,24.99,24.62,24.87,828800,4.2378756918509,4.27034328787718,4.20711691666811,4.24983743775532,4850128.10534395,0.0,1.0
2012-02-02,24.35,24.88,24.27,24.77,654800,4.16097875389393,4.25154625859881,4.14730818714603,4.23274922932044,3831882.09867184,0.0,1.0
2012-02-03,24.82,24.9,24.36,24.64,663100,4.24129333353788,4.25496390028579,4.16268757473742,4.21053455835509,3880453.60358781,0.0,1.0
2012-02-06,25.33,25.34,24.63,24.79,722200,4.32844319655578,4.33015201739927,4.2088257375116,4.23616687100742,4226306.12654368,0.0,1.0
2012-02-07,26.42,26.65,25.66,25.72,1992500,4.514704668496,4.55400754789623,4.38483428439089,4.39508720945182,11660087.1741045,0.0,1.0
2012-02-08,26.28,26.91,26.0,26.64,1054200,4.49078117668717,4.59843688982693,4.4429341930695,4.55229872705274,6169166.32318242,0.0,1.0
2012-02-09,27.12,27.25,26.34,26.34,1175600,4.63432212754018,4.65653679850553,4.5010341017481,4.5010341017481,6879597.73243527,0.0,1.0
2012-02-10,26.54,26.91,26.44,26.91,595900,4.53521051861786,4.59843688982693,4.51812231018298,4.59843688982693,3487199.97342478,0.0,1.0
2012-02-13,27.34,27.46,26.65,26.81,1409900,4.67191618609692,4.69242203621878,4.55400754789623,4.58134868139205,8250718.64831617,0.0,1.0
2012-02-14,27.01,27.22,26.73,27.08,1071500,4.61552509826181,4.65141033597506,4.56767811464414,4.62748684416623,6270405.72499522,0.0,1.0
2012-02-15,27.03,27.53,26.77,27.05,1481200,4.61894273994879,4.7043837821232,4.57451339801809,4.62236038163576,8667965.43150996,0.0,1.0
2012-02-16,26.99,28.0,25.86,26.0,6582700,4.61210745657483,4.78469836176715,4.41901070126066,4.4429341930695,38521884.9891984,0.0,1.0
2012-02-17,26.97,27.19,26.84,27.06,1108500,4.60868981488786,4.6462838734446,4.58647514392251,4.62406920247925,6486929.30112665,0.0,1.0
2012-02-21,27.16,27.36,26.79,27.11,1423800,4.64115741091413,4.6753338277839,4.57793103970507,4.63261330669669,8332061.28907906,0.0,1.0
2012-02-22,27.46,27.75,26.915,27.09,1454800,4.69242203621878,4.74197784067994,4.59929130024867,4.62919566500972,8513472.93394592,0.0,1.0
2012-02-23,27.86,28.04,27.38,27.38,1299200,4.76077486995831,4.7915336451411,4.67875146947088,4.67875146947088,7602903.51648511,0.0,1.0
2012-02-24,28.3,28.34,27.65,27.81,1441100,4.8359629870718,4.84279827044575,4.72488963224506,4.75223076574087,8433300.69089185,0.0,1.0
2012-02-27,28.37,28.52,27.83,28.01,1197600,4.84792473297622,4.87355704562854,4.75564840742785,4.78640718261064,7008341.48040529,0.0,1.0
2012-02-28,28.94,29.06,28.2938,28.41,1797900,4.94532752105505,4.96583337117691,4.83490351814883,4.85476001635017,10521290.2034241,0.0,1.0
2012-02-29,28.73,29.17,28.69,28.93,1096700,4.90944228334179,4.98463040045528,4.90260699996784,4.94361870021156,6417875.83630636,0.0,1.0
2012-03-01,28.88,29.21,28.71,28.89,957400,4.93507459599412,4.99146568382923,4.90602464165482,4.93678341683761,5602693.83211425,0.0,1.0
2012-03-02,28.56,28.85,28.19,28.84,778400,4.88039232900249,4.92994813346365,4.81716595779343,4.92823931262016,4555187.88272168,0.0,1.0
2012-03-05,28.43,28.56,28.11,28.45,542900,4.85817765803714,4.88039232900249,4.80349539104552,4.86159529972412,3177044.58058788,0.0,1.0
2012-03-06,27.64,28.1,27.34,28.08,1294700,4.72318081140157,4.80178657020203,4.67191618609692,4.79836892851506,7576569.5680367,0.0,1.0
2012-03-07,27.84,27.9,27.54,27.77,1158800,4.75735722827134,4.76761015333227,4.70609260296669,4.74539548236692,6781284.3248945,0.0,1.0
2012-03-08,28.09,28.31,27.89,28.07,629300,4.80007774935854,4.83767180791529,4.76590133248878,4.79666010767157,3682656.39079748,0.0,1.0
2012-03-09,28.6,28.76,28.1,28.14,507700,4.88722761237645,4.91456874587226,4.80178657020203,4.80862185357599,2971054.58383581,0.0,1.0
2012-03-12,28.7,29.07,28.49,28.65,521800,4.90431582081133,4.96754219202039,4.86843058309807,4.89577171659389,3053567.62230752,0.0,1.0
2012-03-13,28.96,29.0,28.5,28.81,811600,4.94874516274202,4.95558044611598,4.87013940394156,4.9231128500897,4749473.90238556,0.0,1.0
2012-03-14,28.93,28.97,28.81,28.97,703400,4.94361870021156,4.95045398358551,4.9231128500897,4.95045398358551,4116288.74191474,0.0,1.0
2012-03-15,29.34,29.37,28.7,28.92,1009500,5.01368035479458,5.01880681732504,4.90431582081133,4.94190987936807,5907582.43526148,0.0,1.0
2012-03-16,28.73,29.42,28.655,29.33,985100,4.90944228334179,5.02735092154248,4.89662612701563,5.01197153395109,5764793.91478563,0.0,1.0
2012-03-19,29.01,29.28,28.54,28.63,860100,4.95728926695946,5.00342742973365,4.87697468731552,4.89235407490691,5033295.34677405,0.0,1.0
2012-03-20,29.07,29.25,28.86,28.87,399600,4.96754219202039,4.99830096720318,4.93165695430714,4.93336577515063,2338454.62221941,0.0,1.0
2012-03-21,29.09,29.35,28.95,29.19,542300,4.97095983370737,5.01538917563807,4.94703634189853,4.98804804214225,3173533.38746142,0.0,1.0
2012-03-22,29.15,29.47,28.51,28.74,1133800,4.9812127587683,5.03589502575992,4.87184822478505,4.91115110418528,6634984.61129219,0.0,1.0
2012-03-23,29.11,29.29,28.5329,29.19,1086100,4.97437747539435,5.00513625057714,4.87576142451664,4.98804804214225,6355844.75773897,0.0,1.0
2012-03-26,29.43,29.77,29.37,29.4,1265400,5.02905974238597,5.08715965106457,5.01880681732504,5.02393327985551,7405106.30369478,0.0,1.0
2012-03-27,29.56,29.81,29.49,29.49,858300,5.05127441335132,5.09399493443853,5.0393126674469,5.0393126674469,5022761.76739468,0.0,1.0
2012-03-28,29.41,29.6,29.21,29.49,1052500,5.025642100699,5.05810969672527,4.99146568382923,5.0393126674469,6159217.94265746,0.0,1.0
2012-03-29,29.56,29.65,29.02,29.19,1068900,5.05127441335132,5.06665380094271,4.95899808780295,4.98804804214225,6255190.55478058,0.0,1.0
2012-03-30,29.54,29.91,29.38,29.8,924700,5.04785677166434,5.11108314287341,5.02051563816853,5.09228611359504,5411333.80672243,0.0,1.0
2012-04-02,29.2,29.62,29.085,29.5,1027500,4.98975686298574,5.06152733841225,4.97010542328563,5.04102148829039,6012918.22905515,0.0,1.0
2012-04-03,29.51,29.63,29.14,29.23,835500,5.04273030913388,5.06323615925574,4.97950393792481,4.99488332551621,4889336.42858937,0.0,1.0
2012-04-04,29.11,29.75,28.9,29.28,1222800,4.97437747539435,5.0837420093776,4.93849223768109,5.00342742973365,7155811.59171643,0.0,1.0
2012-04-05,28.89,29.3,28.87,29.07,714700,4.93678341683761,5.00684507142062,4.93336577515063,4.96754219202039,4182416.21246298,0.0,1.0
2012-04-09,28.15,28.56,28.02,28.44,953500,4.81033067441947,4.88039232900249,4.78811600345413,4.85988647888063,5579871.0767923,0.0,1.0
2012-04-10,27.28,28.08,27.22,28.04,1169600,4.66166326103599,4.79836892851506,4.65141033597506,4.7915336451411,6844485.80117071,0.0,1.0
2012-04-11,27.76,28.0,27.58,27.58,890400,4.74368666152343,4.78469836176715,4.71292788634064,4.71292788634064,5210610.59966005,0.0,1.0
2012-04-12,27.58,27.94,27.375,27.74,981900,4.71292788634064,4.77444543670622,4.67789705904913,4.74026901983645,5746067.55144453,0.0,1.0
2012-04-13,27.89,28.04,27.46,27.61,992500,4.76590133248878,4.7915336451411,4.69242203621878,4.71805434887111,5808098.63001191,0.0,1.0
2012-04-16,27.41,27.41,26.53,27.09,3057400,4.68387793200134,4.68387793200134,4.53350169777437,4.62919566500972,17891869.7747087,0.0,1.0
2012-04-17,27.4,28.04,27.37,27.51,1934800,4.68216911115785,4.7915336451411,4.67704264862739,4.70096614043622,11322427.4351104,0.0,1.0
2012-04-18,27.21,27.34,26.77,27.26,1148600,4.64970151513158,4.67191618609692,4.57451339801809,4.65824561934902,6721594.04174476,0.0,1.0
2012-04-19,26.94,27.43,26.84,27.25,1353600,4.60356335235739,4.68729557368832,4.58647514392251,4.65653679850553,7921251.69328375,0.0,1.0
2012-04-20,30.02,30.5,27.4,27.4,5029300,5.12988017215178,5.21190357263922,4.68216911115785,4.68216911115785,29431405.9848049,0.0,1.0
2012-04-23,29.0,29.79,28.82,29.65,2352300,4.95558044611598,5.09057729275155,4.92482167093319,5.06665380094271,13765632.652269,0.0,1.0
2012-04-24,28.5,29.03,28.36,28.94,1462800,4.87013940394156,4.96070690864644,4.84621591213273,4.94532752105505,8560288.84229866,0.0,1.0
2012-04-25,28.5,28.78,28.31,28.77,978900,4.87013940394156,4.91798638755923,4.83767180791529,4.91627756671575,5728511.58581225,0.0,1.0
2012-04-26,28.64,28.7,28.11,28.54,941100,4.8940628957504,4.90431582081133,4.80349539104552,4.87697468731552,5507306.41884555,0.0,1.0
2012-04-27,28.89,28.94,28.23,28.65,929000,4.93678341683761,4.94532752105505,4.82400124116738,4.89577171659389,5436497.35746202,0.0,1.0
2012-04-30,28.22,28.88,28.1,28.88,792400,4.82229242032389,4.93507459599412,4.80178657020203,4.93507459599412,4637115.72233898,0.0,1.0
2012-05-01,28.32,28.76,28.07,28.21,706200,4.83938062875877,4.91456874587226,4.79666010767157,4.8205835994804,4132674.3098382,0.0,1.0
2012-05-02,28.87,29.005,28.15,28.15,553700,4.93336577515063,4.95643485653772,4.81033067441947,4.81033067441947,3240246.05686407,0.0,1.0
2012-05-03,27.95,28.82,27.71,28.82,1203700,4.77615425754971,4.92482167093319,4.73514255730599,4.92482167093319,7044038.61052426,0.0,1.0
2012-05-04,27.35,27.84,27.11,27.77,923400,4.67362500694041,4.75735722827134,4.63261330669669,4.74539548236692,5403726.22161511,0.0,1.0
2012-05-07,27.13,27.43,26.94,27.2,776000,4.63603094838367,4.68729557368832,4.60356335235739,4.64799269428809,4541143.11021586,0.0,1.0
2012-05-08,26.55,26.98,25.74,26.88,1638900,4.53691933946135,4.61039863573135,4.3985048511388,4.59331042729646,9590824.02491337,0.0,1.0
2012-05-09,26.75,26.82,25.99,26.22,648600,4.57109575633112,4.58305750223553,4.44122537222601,4.48052825162624,3795599.76969846,0.0,1.0
2012-05-10,26.65,27.0,26.58,26.9,933300,4.55400754789623,4.61381627741832,4.54204580199182,4.59672806898344,5461660.90820163,0.0,1.0
2012-05-11,26.8,26.98,26.35,26.52,895600,4.57963986054856,4.61039863573135,4.50274292259158,4.53179287693089,5241040.94008933,0.0,1.0
2012-05-14,26.53,26.75,26.25,26.61,931200,4.53350169777437,4.57109575633112,4.4856547141567,4.54717226452228,5449371.73225904,0.0,1.0
2012-05-15,26.46,26.89,26.313,26.5,812900,4.52153995186996,4.59501924813995,4.49642028547068,4.52837523524391,4757081.48749287,0.0,1.0
2012-05-16,26.4,26.65,26.07,26.54,1437800,4.51128702680903,4.55400754789623,4.45489593897391,4.53521051861786,8413989.12869634,0.0,1.0
2012-05-17,25.41,26.5,25.41,26.5,835500,4.34211376330369,4.52837523524391,4.34211376330369,4.52837523524391,4889336.42858937,0.0,1.0
2012-05-18,24.78,25.67,24.7,25.52,1045100,4.23445805016393,4.38654310523438,4.22078748341602,4.36091079258206,6115913.22743118,0.0,1.0
2012-05-21,25.43,25.65,24.64,24.69,1152100,4.34553140499066,4.38312546354741,4.21053455835509,4.21907866257253,6742076.00164909,0.0,1.0
2012-05-22,26.0,26.01,25.42,25.46,1170000,4.4429341930695,4.44464301391298,4.34382258414718,4.35065786752113,6846826.59658834,0.0,1.0
2012-05-23,26.2,26.28,25.58,25.74,760000,4.47711060993926,4.49078117668717,4.37116371764299,4.3985048511388,4447511.29351038,0.0,1.0
2012-05-24,26.68,26.72,26.135,26.31,831300,4.5591340104267,4.56596929380065,4.46600327445659,4.49590763921763,4864758.07670418,0.0,1.0
2012-05-25,27.05,27.26,26.48,26.71,1048200,4.62236038163576,4.65824561934902,4.52495759355693,4.56426047295716,6134054.39191787,0.0,1.0
2012-05-29,27.89,27.91,27.1,27.25,1375600,4.76590133248878,4.76931897417575,4.63090448585321,4.65653679850553,8049995.44125378,0.0,1.0
2012-05-30,27.9,27.92,27.35,27.39,1770800,4.76761015333227,4.77102779501924,4.67362500694041,4.68046029031436,10362701.3138792,0.0,1.0
2012-05-31,27.86,27.95,27.38,27.84,1557600,4.76077486995831,4.77615425754971,4.67875146947088,4.75735722827134,9115057.35627864,0.0,1.0
2012-06-01,27.06,27.5493,26.82,27.18,1281700,4.62406920247925,4.70768180635113,4.58305750223553,4.64457505260111,7500493.71696349,0.0,1.0
2012-06-04,27.12,27.18,26.5501,27.01,777800,4.63432212754018,4.64457505260111,4.53693642766979,4.61552509826181,4551676.68959523,0.0,1.0
2012-06-05,27.61,27.71,26.71,26.92,824300,4.71805434887111,4.73514255730599,4.56426047295716,4.60014571067042,4823794.15689553,0.0,1.0
2012-06-06,28.26,28.41,27.81,27.87,526200,4.82912770369784,4.85476001635017,4.75223076574087,4.7624836908018,3079316.37190153,0.0,1.0
2012-06-07,28.22,28.5,27.81,28.5,841200,4.82229242032389,4.87013940394156,4.75223076574087,4.87013940394156,4922692.7632907,0.0,1.0
2012-06-08,28.67,28.77,27.91,28.12,376200,4.89918935828086,4.91627756671575,4.76931897417575,4.80520421188901,2201518.09028764,0.0,1.0
2012-06-11,27.96,29.0,27.9,28.99,515300,4.7778630783932,4.95558044611598,4.76761015333227,4.95387162527249,3015529.69677092,0.0,1.0
2012-06-12,28.31,28.37,27.54,28.11,833400,4.83767180791529,4.84792473297622,4.70609260296669,4.80349539104552,4877047.25264677,0.0,1.0
2012-06-13,27.38,28.3,27.17,28.3,1004700,4.67875146947088,4.8359629870718,4.64286623175762,4.8359629870718,5879492.89024983,0.0,1.0
2012-06-14,28.52,28.66,27.41,27.47,948600,4.87355704562854,4.89748053743738,4.68387793200134,4.69413085706227,5551196.33292624,0.0,1.0
2012-06-15,29.04,29.2,28.4,28.62,737400,4.96241572948993,4.98975686298574,4.85305119550668,4.89064525406342,4315256.35241388,0.0,1.0
2012-06-18,29.01,29.1199,28.285,28.86,332200,4.95728926695946,4.9760692080294,4.83339975580656,4.93165695430714,1944030.59434756,0.0,1.0
2012-06-19,29.01,29.35,28.91,29.08,1078500,4.95728926695946,5.01538917563807,4.94020105852458,4.96925101286388,6311369.64480388,0.0,1.0
2012-06-20,28.84,29.04,28.4,29.02,842300,4.92823931262016,4.96241572948993,4.85305119550668,4.95899808780295,4929129.9506892,0.0,1.0
2012-06-21,28.11,28.98,27.95,28.82,623300,4.80349539104552,4.952162804429,4.77615425754971,4.92482167093319,3647544.45953292,0.0,1.0
2012-06-22,28.1,28.36,27.98,28.11,718700,4.80178657020203,4.84621591213273,4.78128072008017,4.80349539104552,4205824.16663936,0.0,1.0
2012-06-25,27.17,27.8393,27.015,27.76,1157700,4.64286623175762,4.75723761081229,4.61637950868356,4.74368666152343,6774847.13749601,0.0,1.0
2012-06-26,27.32,27.39,26.942,27.29,810000,4.66849854440995,4.68046029031436,4.60390511652609,4.66337208187948,4740110.720715,0.0,1.0
2012-06-27,27.07,27.48,26.91,27.34,574000,4.62577802332274,4.69583967790576,4.59843688982693,4.67191618609692,3359041.42430915,0.0,1.0
2012-06-28,27.13,27.15,26.38,26.9,775800,4.63603094838367,4.63944859007065,4.50786938512205,4.59672806898344,4539972.71250704,0.0,1.0
2012-06-29,27.73,27.86,27.4,27.55,899500,4.73856019899297,4.76077486995831,4.68216911115785,4.70780142381018,5263863.69541129,0.0,1.0
2012-07-02,28.09,28.09,27.74,28.01,699200,4.80007774935854,4.80007774935854,4.74026901983645,4.78640718261064,4091710.39002955,0.0,1.0
2012-07-03,28.48,28.5,27.93,28.05,411500,4.86672176225459,4.87013940394156,4.77273661586273,4.79324246598459,2408093.2858941,0.0,1.0
2012-07-05,28.85,29.0,28.33,28.36,322600,4.92994813346365,4.95558044611598,4.84108944960226,4.84621591213273,1887851.50432427,0.0,1.0
2012-07-06,28.76,28.83,28.47,28.56,409300,4.91456874587226,4.92653049177668,4.8650129414111,4.88039232900249,2395218.9110971,0.0,1.0
2012-07-09,28.85,29.01,28.4375,28.7,584600,4.92994813346365,4.95728926695946,4.85945927366976,4.90431582081133,3421072.50287654,0.0,1.0
2012-07-10,29.08,29.26,28.92,28.97,724100,4.96925101286388,5.00000978804667,4.94190987936807,4.95045398358551,4237424.90477746,0.0,1.0
2012-07-11,29.09,29.18,28.52,29.0,669300,4.97095983370737,4.98633922129877,4.87355704562854,4.95558044611598,3916735.93256118,0.0,1.0
2012-07-12,28.99,29.07,28.56,28.89,988400,4.95387162527249,4.96754219202039,4.88039232900249,4.93678341683761,5784105.47698112,0.0,1.0
2012-07-13,29.71,29.87,29.08,29.09,891000,5.07690672600364,5.10424785949946,4.96925101286388,4.97095983370737,5214121.79278651,0.0,1.0
2012-07-16,29.58,29.86,29.17,29.58,590200,5.05469205503829,5.10253903865597,4.98463040045528,5.05469205503829,3453843.63872346,0.0,1.0
2012-07-17,30.12,30.26,29.47,29.66,1167400,5.14696838058666,5.1708918723955,5.03589502575992,5.0683626217862,6831611.42637371,0.0,1.0
2012-07-18,30.27,30.54,30.0,30.07,1195000,5.17260069323899,5.21873885601317,5.1264625304648,5.13842427636922,6993126.31019065,0.0,1.0
2012-07-19,30.29,30.82,30.2,30.5,814900,5.17601833492596,5.26658583963084,5.16063894733457,5.21190357263922,4768785.46458106,0.0,1.0
2012-07-20,29.76,30.12,29.64,29.99,578800,5.08545083022108,5.14696838058666,5.06494498009923,5.12475370962131,3387130.9693208,0.0,1.0
2012-07-23,29.16,29.26,28.79,29.22,537700,4.98292157961179,5.00000978804667,4.91969520840272,4.99317450467272,3146614.24015859,0.0,1.0
2012-07-24,28.84,29.24,28.61,29.17,737600,4.92823931262016,4.99659214635969,4.88893643321993,4.98463040045528,4316426.75012271,0.0,1.0
2012-07-25,28.23,28.93,28.17,28.81,1034200,4.82400124116738,4.94361870021156,4.81374831610645,4.9231128500897,6052126.55230057,0.0,1.0
2012-07-26,28.71,28.85,28.22,28.69,853700,4.90602464165482,4.92994813346365,4.82229242032389,4.90260699996784,4995842.62009185,0.0,1.0
2012-07-27,29.73,29.75,28.8909,28.99,1487100,5.08032436769062,5.0837420093776,4.93693721071352,4.95387162527249,8702492.16392011,0.0,1.0
2012-07-30,30.33,30.59,29.81,29.85,1562100,5.18285361829991,5.22728296023061,5.09399493443853,5.10083021781248,9141391.30472706,0.0,1.0
2012-07-31,30.02,30.31,29.5346,29.88,1524500,5.12988017215178,5.17943597661294,5.04693400840886,5.10595668034294,8921356.53546917,0.0,1.0
2012-08-01,31.79,33.02,30.5,30.5,4031400,5.4323414614492,5.64252642519826,5.21190357263922,5.21190357263922,23591706.6166549,0.0,1.0
2012-08-02,31.2,32.07,30.8715,31.41,1729000,5.33152103168339,5.48018844506687,5.27538626697481,5.36740626939665,10118088.1927361,0.0,1.0
2012-08-03,31.67,32.0,31.43,31.68,781500,5.41183561132734,5.46822669916246,5.37082391108363,5.41354443217083,4573329.04720837,0.0,1.0
2012-08-06,31.77,31.98,31.52,31.73,740800,5.42892381976223,5.46480905747548,5.38620329867502,5.42208853638827,4335153.1134638,0.0,1.0
2012-08-07,32.05,32.33,31.84,31.96,896500,5.4767708033799,5.52461778699757,5.44088556566664,5.4613914157885,5246307.72977902,0.0,1.0
2012-08-08,32.06,32.1,31.68,31.83,1025100,5.47847962422339,5.48531490759734,5.41354443217083,5.43917674482316,5998873.45654932,0.0,1.0
2012-08-09,32.17,32.395,31.75,31.89,576600,5.49727665350176,5.53572512248024,5.42550617807525,5.44942966988409,3374256.59452379,0.0,1.0
2012-08-10,32.11,32.24,31.76,32.05,643200,5.48702372844083,5.50923839940617,5.42721499891874,5.4767708033799,3763999.03156036,0.0,1.0
2012-08-13,32.19,32.22,31.58,32.0,509700,5.50069429518873,5.5058207577192,5.39645622373595,5.46822669916246,2982758.560924,0.0,1.0
2012-08-14,32.49,32.606,32.26,32.43,760200,5.55195892049338,5.57178124227785,5.51265604109315,5.54170599543245,4448681.6912192,0.0,1.0
2012-08-15,32.58,32.65,32.336,32.4,650400,5.56733830808478,5.57930005398919,5.52564307950366,5.53657953290199,3806133.34907782,0.0,1.0
2012-08-16,32.52,32.61,32.38,32.52,1269100,5.55708538302385,5.57246477061524,5.53316189121501,5.55708538302385,7426758.66130792,0.0,1.0
2012-08-17,32.62,32.64,32.44,32.54,690900,5.57417359145873,5.57759123314571,5.54341481627594,5.56050302471082,4043138.88511358,0.0,1.0
2012-08-20,32.15,32.62,32.03,32.44,569100,5.49385901181478,5.57417359145873,5.47335316169292,5.54341481627594,3330366.6804431,0.0,1.0
2012-08-21,32.17,32.42,31.98,32.19,409700,5.49727665350176,5.53999717458896,5.46480905747548,5.50069429518873,2397559.70651474,0.0,1.0
2012-08-22,32.16,32.3,31.87,32.07,450600,5.49556783265827,5.5194913244671,5.44601202819711,5.48018844506687,2636906.03796813,0.0,1.0
2012-08-23,32.12,32.39,31.71,32.08,940600,5.48873254928431,5.5348707120585,5.4186708947013,5.48189726591036,5504380.42457351,0.0,1.0
2012-08-24,32.23,32.39,31.9715,32.08,497100,5.50752957856269,5.5348707120585,5.46335655975851,5.48189726591036,2909023.50526843,0.0,1.0
2012-08-27,31.99,32.3,31.88,32.3,835600,5.46651787831897,5.5194913244671,5.4477208490406,5.5194913244671,4889921.62744378,0.0,1.0
2012-08-28,32.11,32.25,31.87,32.05,683300,5.48702372844083,5.51094722024966,5.44601202819711,5.4767708033799,3998663.77217847,0.0,1.0
2012-08-29,32.37,32.55,31.99,32.15,1105700,5.53145307037152,5.56221184555431,5.46651787831897,5.49385901181478,6470543.73320319,0.0,1.0
2012-08-30,32.24,32.35,31.84,32.12,496600,5.50923839940617,5.52803542868455,5.44088556566664,5.48873254928431,2906097.51099639,0.0,1.0
2012-08-31,32.43,32.68,31.96,32.4,395300,5.54170599543245,5.58442651651966,5.4613914157885,5.53657953290199,2313291.07147981,0.0,1.0
2012-09-04,32.7,32.78,31.95,32.46,572300,5.58784415820664,5.60151472495454,5.45968259494501,5.54683245796292,3349093.04378419,0.0,1.0
2012-09-05,32.47,32.66,32.06,32.06,381500,5.5485412788064,5.58100887483268,5.47847962422339,5.47847962422339,2232533.62957133,0.0,1.0
2012-09-06,33.32,33.37,32.68,32.81,441700,5.69379105050291,5.70233515472035,5.58442651651966,5.60664118748501,2584823.3399257,0.0,1.0
2012-09-07,33.32,33.87,33.23,33.37,1060100,5.69379105050291,5.78777619689476,5.67841166291151,5.70233515472035,6203693.05559256,0.0,1.0
2012-09-10,32.83,33.33,32.75,32.75,430600,5.61005882917198,5.6954998713464,5.59638826242408,5.59638826242408,2519866.26708628,0.0,1.0
2012-09-11,32.77,32.87,32.29,32.52,359800,5.59980590411105,5.61689411254594,5.51778250362362,5.55708538302385,2105545.47816452,0.0,1.0
2012-09-12,32.74,32.91,32.59,32.91,357100,5.59467944158059,5.62372939591989,5.56904712892826,5.62372939591989,2089745.10909547,0.0,1.0
2012-09-13,33.12,33.15,32.71,32.71,449700,5.65961463363314,5.66474109616361,5.58955297905012,5.58955297905012,2631639.24827844,0.0,1.0
2012-09-14,33.87,34.0,33.09,33.09,601100,5.78777619689476,5.80999086786011,5.65448817110268,5.65448817110268,3517630.31385406,0.0,1.0
2012-09-17,33.57,33.75,33.41,33.71,496200,5.73651157159011,5.7672703467729,5.7091704380943,5.76043506339895,2903756.71557875,0.0,1.0
2012-09-18,32.89,33.626,32.86,33.33,664400,5.62031175423291,5.74608096831365,5.61518529170245,5.6954998713464,3888061.18869513,0.0,1.0
2012-09-19,33.15,33.27,32.81,33.02,321700,5.66474109616361,5.68524694628547,5.60664118748501,5.64252642519826,1882584.71463459,0.0,1.0
2012-09-20,32.73,33.06,32.73,32.95,360300,5.5929706207371,5.64936170857221,5.5929706207371,5.63056467929384,2108471.47243656,0.0,1.0
2012-09-21,32.33,32.97,32.18,32.97,1525200,5.52461778699757,5.63398232098082,5.49898547434525,5.63398232098082,8925452.92745003,0.0,1.0
2012-09-24,32.79,32.88,32.13,32.13,1165900,5.60322354579803,5.61860293338942,5.4904413701278,5.4904413701278,6822833.44355756,0.0,1.0
2012-09-25,31.79,32.92,31.79,32.92,801000,5.4323414614492,5.62543821676338,5.4323414614492,5.62543821676338,4687442.82381818,0.0,1.0
2012-09-26,31.96,32.01,31.66,31.8,848400,5.4613914157885,5.46993552000594,5.41012679048386,5.43405028229269,4964827.08080817,0.0,1.0
2012-09-27,32.05,32.15,31.87,32.04,638500,5.4767708033799,5.49385901181478,5.44601202819711,5.47506198253641,3736494.68540312,0.0,1.0
2012-09-28,31.88,32.0272,31.47,31.91,425700,5.4477208490406,5.47287469185674,5.37765919445758,5.45284731157106,2491191.52322022,0.0,1.0
2012-10-01,31.74,32.06,31.17,31.98,827700,5.42379735723176,5.47847962422339,5.32639456915293,5.46480905747548,4843690.91794545,0.0,1.0
2012-10-02,32.03,32.08,31.56,31.75,481600,5.47335316169292,5.48189726591036,5.39303858204897,5.42550617807525,2818317.682835,0.0,1.0
2012-10-03,33.08,33.11,32.07,32.33,774300,5.65277935025919,5.65790581278965,5.48018844506687,5.52461778699757,4531194.7296909,0.0,1.0
2012-10-04,33.61,33.62,32.9727,33.17,543500,5.74334685496407,5.74505567580756,5.63444370260856,5.66815873785058,3180555.77371433,0.0,1.0
2012-10-05,33.54,33.96,33.44,33.74,560700,5.73138510905965,5.80315558448616,5.71429690062477,5.76556152592942,3281209.97667272,0.0,1.0
2012-10-08,33.04,33.4,32.98,33.4,399800,5.64594406688524,5.70746161725081,5.63569114182431,5.70746161725081,2339625.01992822,0.0,1.0
2012-10-09,33.06,33.35,32.89,33.04,345600,5.64936170857221,5.69891751303337,5.62031175423291,5.64594406688524,2022447.2408384,0.0,1.0
2012-10-10,32.55,33.3264,32.55,33.17,489800,5.56221184555431,5.69488469584274,5.56221184555431,5.66815873785058,2866303.98889656,0.0,1.0
2012-10-11,32.31,32.97,32.28,32.92,510200,5.52120014531059,5.63398232098082,5.51607368278013,5.62543821676338,2985684.55519605,0.0,1.0
2012-10-12,31.97,32.51,31.86,32.29,408100,5.46310023663199,5.55537656218036,5.44430320735362,5.51778250362362,2388196.52484419,0.0,1.0
2012-10-15,32.81,32.815,31.99,32.12,432900,5.60664118748501,5.60749559790675,5.46651787831897,5.48873254928431,2533325.84073769,0.0,1.0
2012-10-16,33.42,33.49,32.902,33.0,456600,5.71087925893779,5.72284100484221,5.6223623392451,5.63910878351128,2672017.96923268,0.0,1.0
2012-10-17,33.51,33.7,33.13,33.44,423000,5.72625864652918,5.75872624255546,5.66132345447663,5.71429690062477,2475391.15415117,0.0,1.0
2012-10-18,33.61,33.75,33.05,33.38,488100,5.74334685496407,5.7672703467729,5.64765288772872,5.70404397556384,2856355.6083716,0.0,1.0
2012-10-19,33.16,33.55,32.89,33.47,318800,5.66644991700709,5.73309392990314,5.62031175423291,5.71942336315523,1865613.94785672,0.0,1.0
2012-10-22,32.9,33.65,32.62,32.95,519500,5.6220205750764,5.75018213833802,5.57417359145873,5.63056467929384,3040108.04865611,0.0,1.0
2012-10-23,33.35,33.36,32.47,32.66,828300,5.69891751303337,5.70062633387686,5.5485412788064,5.58100887483268,4847202.11107191,0.0,1.0
2012-10-24,32.55,33.25,31.5,32.72,1925600,5.56221184555431,5.68182930459849,5.38278565698804,5.59126179989361,11268589.1405047,0.0,1.0
2012-10-25,32.81,32.96,32.1,32.87,912900,5.60664118748501,5.63227350013733,5.48531490759734,5.61689411254594,5342280.34190213,0.0,1.0
2012-10-26,33.07,33.15,32.69,32.9,980400,5.6510705294157,5.66474109616361,5.58613533736315,5.6220205750764,5737289.56862839,0.0,1.0
2012-10-31,33.47,33.75,33.1725,33.37,799900,5.71942336315523,5.7672703467729,5.66858594306146,5.70233515472035,4681005.63641967,0.0,1.0
2012-11-01,34.6,34.62,33.29,33.5,927600,5.91252011846941,5.91593776015638,5.68866458797244,5.7245498256857,5428304.5735003,0.0,1.0
2012-11-02,34.66,34.87,34.17,34.76,766100,5.92277304353034,5.95865828124359,5.83904082219941,5.93986125196522,4483208.42362934,0.0,1.0
2012-11-05,34.89,35.0,34.54,34.63,546100,5.96207592293057,5.98087295220894,5.90226719340848,5.91764658099987,3195770.94392897,0.0,1.0
2012-11-06,35.24,35.24,34.68,34.86,582700,6.02188465245266,6.02188465245266,5.92619068521731,5.9569494604001,3409953.72464276,0.0,1.0
2012-11-07,34.68,35.14,34.5,34.8,566800,5.92619068521731,6.00479644401777,5.89543191003452,5.94669653533917,3316907.10679169,0.0,1.0
2012-11-08,33.74,34.76,33.67,34.76,706900,5.76556152592942,5.93986125196522,5.753599780025,5.93986125196522,4136770.70181906,0.0,1.0
2012-11-09,33.63,33.83,33.36,33.71,921400,5.74676449665104,5.78094091352081,5.70062633387686,5.76043506339895,5392022.24452693,0.0,1.0
2012-11-12,32.79,33.96,32.57,33.81,113745,5.60322354579803,5.80315558448616,5.56562948724129,5.77752327183383,665634.436947813,0.0,1.0
2012-11-13,33.7,34.04,32.66,32.76,152746,5.75872624255546,5.81682615123406,5.58100887483268,5.59809708326756,893867.842155969,0.0,1.0
2012-11-14,33.04,33.85,32.9,33.84,1254300,5.64594406688524,5.78435855520779,5.6220205750764,5.7826497343643,7340149.23085535,0.0,1.0
2012-11-15,33.12,33.34,32.76,33.04,817500,5.65961463363314,5.69720869218988,5.59809708326756,5.64594406688524,4784000.6347957,0.0,1.0
2012-11-16,33.68,33.7,33.07,33.31,862900,5.75530860086849,5.75872624255546,5.6510705294157,5.69208222965942,5049680.9146975,0.0,1.0
2012-11-19,34.41,34.64,33.83,34.05,727200,5.88005252244313,5.91935540184336,5.78094091352081,5.81853497207755,4255566.06926414,0.0,1.0
2012-11-20,34.61,34.89,34.102,34.28,456200,5.91422893931289,5.96207592293057,5.82742084046369,5.85783785147778,2669677.17381505,0.0,1.0
2012-11-21,34.8,34.88,34.4,34.63,334100,5.94669653533917,5.96036710208708,5.87834370159964,5.91764658099987,1955149.37258134,0.0,1.0
2012-11-23,34.98,35.3,34.82,34.88,263200,5.97745531052196,6.03213757751358,5.95011417702615,5.96036710208708,1540243.38480517,0.0,1.0
2012-11-26,34.94,35.0,34.35,34.89,431100,5.97062002714801,5.98087295220894,5.8697995973822,5.96207592293057,2522792.26135832,0.0,1.0
2012-11-27,35.11,35.24,34.68,34.77,889500,5.99966998148731,6.02188465245266,5.92619068521731,5.94157007280871,5205343.80997037,0.0,1.0
2012-11-28,35.76,36.29,34.98,35.13,954600,6.11074333631404,6.20131084101892,5.97745531052196,6.00308762317428,5586308.2641908,0.0,1.0
2012-11-29,35.74,35.86,35.36,35.85,666700,6.10732569462707,6.12783154474893,6.04239050257451,6.12612272390544,3901520.76234654,0.0,1.0
2012-11-30,36.1,37.04,35.96,37.04,2123200,6.16884324499265,6.32947240428054,6.14491975318381,6.32947240428054,12424942.0768174,0.0,1.0
2012-12-03,36.02,36.315,35.46,36.24,842500,6.15517267824474,6.20558289312764,6.0594787110094,6.19276673680148,4930300.34839802,0.0,1.0
2012-12-04,35.9,36.31,35.62,35.85,908200,6.13466682812288,6.2047284827059,6.08681984450521,6.12612272390544,5314775.9957449,0.0,1.0
2012-12-05,35.79,35.94,35.31,35.48,804400,6.11586979884451,6.14150211149683,6.03384639835707,6.06289635269637,4707339.58486809,0.0,1.0
2012-12-06,36.2,36.26,35.59,35.74,534100,6.18593145342753,6.19618437848846,6.08169338197474,6.10732569462707,3125547.08139986,0.0,1.0
2012-12-07,35.65,36.39,35.48,36.14,947900,6.09194630703567,6.21839904945381,6.06289635269637,6.1756785283666,5547099.94094538,0.0,1.0
2012-12-10,35.76,36.05,35.55,35.67,779900,6.11074333631404,6.1602991407752,6.07485809860079,6.09536394872265,4563965.86553782,0.0,1.0
2012-12-11,35.89,36.13,35.56,35.86,1117900,6.13295800727939,6.17396970752311,6.07656691944428,6.12783154474893,6541937.99344112,0.0,1.0
2012-12-12,35.29,36.1,35.24,36.09,888600,6.0304287566701,6.16884324499265,6.02188465245266,6.16713442414916,5200077.02028068,0.0,1.0
2012-12-13,35.33,36.0,35.1301,35.45,588800,6.03726404004405,6.15175503655776,6.00310471138272,6.05776989016591,3445650.85476172,0.0,1.0
2012-12-14,35.51,35.8,35.0,35.32,685000,6.06802281522684,6.117578619688,5.98087295220894,6.03555521920056,4008612.15270343,0.0,1.0
2012-12-17,35.93,36.0,35.56,35.56,470900,6.13979329065335,6.15175503655776,6.07656691944428,6.07656691944428,2755701.4054132,0.0,1.0
2012-12-18,36.5,36.59,35.845,36.06,799600,6.23719607873218,6.25257546632357,6.1252683134837,6.16200796161869,4679250.03985644,0.0,1.0
2012-12-19,36.18,36.59,36.12,36.45,727700,6.18251381174055,6.25257546632357,6.17226088667962,6.22865197451474,4258492.06353619,0.0,1.0
2012-12-20,35.78,36.23,35.2,36.18,958600,6.11416097800102,6.19105791595799,6.0150493690787,6.18251381174055,5609716.21836717,0.0,1.0
2012-12-21,36.03,36.03,35.18,35.41,2125600,6.15688149908823,6.15688149908823,6.01163172739173,6.05093460679196,12438986.8493232,0.0,1.0
2012-12-24,35.89,36.435,35.41,35.41,435000,6.13295800727939,6.2260887432495,6.05093460679196,6.05093460679196,2545615.01668028,0.0,1.0
2012-12-26,35.13,35.9,34.9,35.84,646900,6.00308762317428,6.13466682812288,5.96378474377405,6.12441390306195,3785651.38917351,0.0,1.0
2012-12-27,35.32,35.63,34.74,35.12,540100,6.03555521920056,6.0885286653487,5.93644361027824,6.0013788023308,3160659.01266441,0.0,1.0
2012-12-28,34.98,35.3892,34.74,35.11,576300,5.97745531052196,6.0473802594375,5.93644361027824,5.99966998148731,3372500.99796057,0.0,1.0
2012-12-31,35.82,35.92,34.78,34.81,667800,6.12099626137497,6.13808446980986,5.9432788936522,5.94840535618266,3907957.94974504,0.0,1.0
2013-01-02,35.59,36.59,35.11,36.44,1213200,6.08169338197474,6.25257546632357,5.99966998148731,6.22694315367125,7099632.50169315,0.0,1.0
2013-01-03,36.17,36.28,35.4,35.82,985900,6.18080499089706,6.19960202017544,6.04922578594847,6.12099626137497,5769475.5056209,0.0,1.0
2013-01-04,37.11,37.12,35.97,36.3,1149500,6.34143415018496,6.34314297102845,6.1466285740273,6.20301966186241,6726860.83143445,0.0,1.0
2013-01-07,36.78,36.96,36.415,36.88,903600,6.28504306234985,6.31580183753264,6.22267110156253,6.30213127078473,5287856.84844207,0.0,1.0
2013-01-08,36.49,37.08,36.3301,36.9,450400,6.23548725788869,6.3363076876545,6.20816321260131,6.30554891247171,2635735.64025931,0.0,1.0
2013-01-09,36.39,36.78,36.35,36.61,648300,6.21839904945381,6.28504306234985,6.21156376607985,6.25599310801055,3793844.17313523,0.0,1.0
2013-01-10,36.16,36.54,35.51,36.5,1345600,6.17909617005358,6.24403136210613,6.06802281522684,6.23719607873218,7874435.784931,0.0,1.0
2013-01-11,36.35,36.49,36.12,36.23,1053700,6.21156376607985,6.23548725788869,6.17226088667962,6.19105791595799,6166240.32891038,0.0,1.0
2013-01-14,37.0,37.39,36.315,36.49,1098200,6.32263712090659,6.38928113380263,6.20558289312764,6.23548725788869,6426653.8191225,0.0,1.0
2013-01-15,37.58,37.7,36.74,36.74,741400,6.42174872982891,6.44225457995077,6.2782077789759,6.2782077789759,4338664.30659025,0.0,1.0
2013-01-16,38.29,38.47,37.28,37.41,1010700,6.54307500971658,6.57383378489937,6.37048410452426,6.39269877548961,5914604.82151439,0.0,1.0
2013-01-17,38.07,38.48,37.6,38.31,738400,6.50548095115983,6.57554260574285,6.42516637151589,6.54649265140355,4321108.34095798,0.0,1.0
2013-01-18,37.81,38.22,37.63,38.12,569800,6.46105160922914,6.53111326381216,6.43029283404635,6.51402505537728,3334463.07242396,0.0,1.0
2013-01-22,37.93,38.09,37.68,37.8,711700,6.481557459351,6.50889859284681,6.43883693826379,6.45934278838565,4164860.2468307,0.0,1.0
2013-01-23,37.97,38.03,37.4,37.71,667600,6.48839274272495,6.49864566778588,6.39098995464612,6.44396340079426,3906787.55203622,0.0,1.0
2013-01-24,37.81,38.25,37.652,38.09,821800,6.46105160922914,6.53623972634262,6.43405223990203,6.50889859284681,4809164.1855353,0.0,1.0
2013-01-25,38.47,38.515,37.92,37.93,712900,6.57383378489937,6.58152347869506,6.47984863850751,6.481557459351,4171882.63308361,0.0,1.0
2013-01-28,38.5,38.8,38.22,38.51,890100,6.57896024742983,6.63022487273448,6.53111326381216,6.58066906827332,5208855.00309683,0.0,1.0
2013-01-29,37.64,38.51,37.46,38.5,1353400,6.43200165488984,6.58066906827332,6.40124287970705,6.57896024742983,7920081.29557493,0.0,1.0
2013-01-30,37.13,37.73,37.02,37.6,1205000,6.34485179187194,6.44738104248123,6.32605476259357,6.42516637151589,7051646.19563158,0.0,1.0
2013-01-31,37.48,37.71,36.84,37.12,1296400,6.40466052139403,6.44396340079426,6.29529598741078,6.34314297102845,7586517.94856165,0.0,1.0
2013-02-01,37.74,38.33,37.37,37.73,848800,6.44908986332472,6.54991029309053,6.38586349211566,6.44738104248123,4967167.8762258,0.0,1.0
2013-02-04,37.7,38.25,37.41,37.63,923400,6.44225457995077,6.53623972634262,6.39269877548961,6.43029283404635,5403726.22161511,0.0,1.0
2013-02-05,38.18,39.5,37.7,37.94,1160500,6.52427798043821,6.74984233177866,6.44225457995077,6.48326628019449,6791232.70541946,0.0,1.0
2013-02-06,39.26,39.3,37.25,37.89,2286900,6.70883063153494,6.71566591490889,6.3653576419938,6.47472217597705,13382912.6014854,0.0,1.0
2013-02-07,40.18,40.28,39.3,39.41,1724700,6.86604214913586,6.88313035757074,6.71566591490889,6.73446294418726,10092924.6419965,0.0,1.0
2013-02-08,40.51,40.74,39.93,40.12,1027200,6.92243323697097,6.9617361163712,6.82332162804865,6.85578922407493,6011162.63249192,0.0,1.0
2013-02-11,40.39,40.51,40.3,40.5,830800,6.90192738684911,6.92243323697097,6.88654799925772,6.92072441612748,4861832.08243214,0.0,1.0
2013-02-12,40.14,40.57,40.08,40.45,1014300,6.85920686576191,6.9326861620319,6.84895394070098,6.91218031191004,5935671.98027312,0.0,1.0
2013-02-13,40.41,40.5,39.96,40.11,1183200,6.90534502853609,6.92072441612748,6.82844809057912,6.85408040323144,6924072.84537037,0.0,1.0
2013-02-14,40.42,40.56,40.05,40.24,927900,6.90705384937958,6.93097734118841,6.84382747817051,6.87629507419679,5430060.17006352,0.0,1.0
2013-02-15,39.96,40.68,39.74,40.46,1465400,6.82844809057912,6.95148319131027,6.79085403202238,6.91388913275353,8575504.0125133,0.0,1.0
2013-02-19,39.69,40.25,39.66,40.12,1161600,6.78230992780493,6.87800389504028,6.77718346527447,6.85578922407493,6797669.89281797,0.0,1.0
2013-02-20,39.08,39.73,39.05,39.71,898900,6.67807185635215,6.78914521117889,6.67294539382168,6.78572756949191,5260352.50228484,0.0,1.0
2013-02-21,38.6,39.27,38.49,39.08,1005200,6.59604845586471,6.71053945237843,6.57725142658634,6.67807185635215,5882418.88452189,0.0,1.0
2013-02-22,38.73,38.97,38.37,38.86,950000,6.61826312683006,6.65927482707378,6.55674557646448,6.64047779779541,5559389.11688797,0.0,1.0
2013-02-25,38.27,39.11,38.26,38.875,657300,6.5396573680296,6.68319831888261,6.53794854718611,6.64304102906064,3846512.07003207,0.0,1.0
2013-02-26,38.85,38.88,38.18,38.47,1012600,6.63876897695192,6.64389543948239,6.52427798043821,6.57383378489937,5925723.59974817,0.0,1.0
2013-02-27,39.22,39.27,38.72,38.89,868200,6.70199534816099,6.71053945237843,6.61655430598657,6.64560426032587,5080696.45398119,0.0,1.0
2013-02-28,39.64,40.26,39.17,39.22,1834400,6.77376582358749,6.87971271588377,6.69345124394354,6.70199534816099,10734887.7852835,0.0,1.0
2013-03-01,39.31,39.7,38.83,39.59,1023300,6.71737473575238,6.78401874864842,6.63535133526494,6.76522171937005,5988339.87716996,0.0,1.0
2013-03-04,39.57,39.93,39.15,39.26,1006500,6.76180407768307,6.82332162804865,6.69003360225657,6.70883063153494,5890026.46962921,0.0,1.0
2013-03-05,39.83,40.05,39.7,39.7,552800,6.80623341961377,6.84382747817051,6.78401874864842,6.78401874864842,3234979.26717439,0.0,1.0
2013-03-06,39.55,40.02,39.45,39.86,713500,6.7583864359961,6.83870101564005,6.74129822756122,6.81135988214423,4175393.82621007,0.0,1.0
2013-03-07,39.08,39.83,38.95,39.65,1262600,6.67807185635215,6.80623341961377,6.6558571853868,6.77547464443098,7388720.73577132,0.0,1.0
2013-03-08,40.09,40.12,39.08,39.31,1258900,6.85066276154447,6.85578922407493,6.67807185635215,6.71737473575238,7367068.37815817,0.0,1.0
2013-03-11,40.28,40.31,39.9,40.02,911900,6.88313035757074,6.88825682010121,6.81819516551819,6.83870101564005,5336428.35335805,0.0,1.0
2013-03-12,40.34,40.48,40.06,40.16,819400,6.89338328263167,6.91730677444051,6.845536299014,6.86262450744888,4795119.41302948,0.0,1.0
2013-03-13,41.66,41.705,40.4,40.47,1477700,7.11894763397212,7.12663732776782,6.9036362076926,6.91559795359702,8647483.47160564,0.0,1.0
2013-03-14,41.18,41.95,41.01,41.71,1770100,7.03692423348469,7.16850343843328,7.00787427914539,7.12749173818956,10358604.9218983,0.0,1.0
2013-03-15,41.32,41.32,40.49,40.91,2059000,7.06084772529352,7.06084772529352,6.919015595284,6.9907860707105,12049244.4122867,0.0,1.0
2013-03-18,41.11,41.552,40.94,41.05,674700,7.02496248758027,7.10049236886245,6.99591253324097,7.01470956251934,3948336.67069928,0.0,1.0
2013-03-19,41.33,41.42,40.9,41.31,954600,7.06255654613701,7.0779359337284,6.98907724986701,7.05913890445003,5586308.2641908,0.0,1.0
2013-03-20,41.86,41.94,41.21,41.58,721600,7.15312405084189,7.16679461758979,7.04205069601515,7.10527706722422,4222794.93341722,0.0,1.0
2013-03-21,42.03,42.19,41.79,41.8,1148400,7.18217400518119,7.209515138677,7.14116230493747,7.14287112578096,6720423.64403594,0.0,1.0
2013-03-22,42.74,44.54,42.54,43.14,1357500,7.30350028506886,7.61108803689674,7.26932386819909,7.37185311880839,7944074.4486057,0.0,1.0
2013-03-25,43.88,43.93,42.86,43.01,1204700,7.49830586122652,7.50684996544396,7.32400613519071,7.34963844784304,7049890.59906836,0.0,1.0
2013-03-26,44.1,44.15,43.91,43.98,919100,7.53589991978326,7.5444440240007,7.50343232375698,7.5153940696614,5378562.67087551,0.0,1.0
2013-03-27,44.82,44.87,43.75,43.94,1146500,7.65893502051442,7.66747912473186,7.47609119026117,7.50855878628745,6709304.86580217,0.0,1.0
2013-03-28,45.56,45.68,44.68,44.96,1448900,7.78538776293255,7.80589361305441,7.63501152870558,7.68285851232325,8478946.20153577,0.0,1.0
2013-04-01,45.59,45.69,45.3,45.51,1448400,7.79051422546301,7.80760243389789,7.74095842100185,7.77684365871511,8476020.20726373,0.0,1.0
2013-04-02,45.92,47.08,45.6071,46.32,3410900,7.84690531329812,8.04512853114276,7.79343630910538,7.91525814703766,19960547.7250455,0.0,1.0
2013-04-03,44.71,46.3,43.91,46.27,2677600,7.64013799123604,7.91184050535068,7.50343232375698,7.90671404282021,15669284.5256624,0.0,1.0
2013-04-04,45.12,45.32,44.42,44.59,1068300,7.71019964581906,7.74437606268883,7.59058218677488,7.61963214111419,6251679.36165413,0.0,1.0
2013-04-05,46.84,46.9599,45.49,45.49,1662500,8.00411683089905,8.02460559281247,7.77342601702813,7.77342601702813,9728930.95455394,0.0,1.0
2013-04-08,47.65,47.7076,46.42,47.05,1754700,8.14253131922159,8.15237412728009,7.93234635547254,8.0400020686123,10268484.2983193,0.0,1.0
2013-04-09,48.12,48.39,47.41,47.75,1236200,8.22284589886554,8.26898406163973,8.10151961897788,8.15961952765648,7234228.23820728,0.0,1.0
2013-04-10,48.91,49.415,48.08,48.17,1666700,8.35784274550112,8.44413819809727,8.21601061549159,8.23139000308299,9753509.30643914,0.0,1.0
2013-04-11,48.45,49.48,48.37,49.15,1990600,8.27923698670066,8.45524553357995,8.26556641995275,8.39885444574483,11648968.3958707,0.0,1.0
2013-04-12,47.39,48.36,47.04,48.36,2455800,8.0981019772909,8.26385759910926,8.03829324776881,8.26385759910926,14371313.4665826,0.0,1.0
2013-04-15,46.35,47.7,46.28,47.3,2113900,7.92038460956812,8.15107542343904,7.9084228636637,8.08272258969951,12370518.5833574,0.0,1.0
2013-04-16,46.52,46.86,46.31,46.76,1930200,7.94943456390742,8.00753447258602,7.91354932619417,7.99044626415114,11295508.2878075,0.0,1.0
2013-04-17,46.08,46.44,45.68,46.34,1367400,7.87424644679394,7.93576399715951,7.80589361305441,7.91867578872463,8002009.13519222,0.0,1.0
2013-04-18,45.77,46.22,45.34,46.22,1267900,7.8212730006458,7.89816993860277,7.74779370437581,7.89816993860277,7419736.27505501,0.0,1.0
2013-04-19,45.98,46.33,45.53,45.93,1282200,7.85715823835905,7.91696696788114,7.78026130040208,7.84861413414161,7503419.71123554,0.0,1.0
2013-04-22,47.01,47.18,45.872,46.19,1899400,8.03316678523835,8.06221673957765,7.83870297324938,7.89304347607231,11115267.0406495,0.0,1.0
2013-04-23,48.0,48.46,47.27,47.39,1358900,8.20234004874368,8.28094580754414,8.07759612716904,8.0981019772909,7952267.23256744,0.0,1.0
2013-04-24,48.43,50.0,47.72,47.93,1469200,8.27581934501368,8.54410421744134,8.15449306512601,8.19037830283927,8597741.56898085,0.0,1.0
2013-04-25,49.09,49.375,48.3,48.49,889500,8.38860152068391,8.43730291472332,8.25360467404833,8.28607227007461,5205343.80997037,0.0,1.0
2013-04-26,49.16,49.31,48.7,48.84,823100,8.40056326658832,8.42619557924065,8.32195750778786,8.3458809995967,4816771.77064262,0.0,1.0
2013-04-29,49.47,49.828,49.25,49.58,1046500,8.45353671273646,8.51471249893334,8.41594265417972,8.47233374201483,6124106.01139291,0.0,1.0
2013-04-30,50.16,50.16,49.2,49.46,997900,8.57144535093715,8.57144535093715,8.40739854996228,8.45182789189297,5839699.36815001,0.0,1.0
2013-05-01,49.39,50.12,49.24,49.99,1071700,8.43986614598855,8.5646100675632,8.41423383333623,8.54239539659785,6271576.12270404,0.0,1.0
2013-05-02,49.3,49.61,49.16,49.49,994700,8.42448675839716,8.4774602045453,8.40056326658832,8.45695435442344,5820973.00480891,0.0,1.0
2013-05-03,49.09,49.995,48.97,49.87,1475700,8.38860152068391,8.54324980701959,8.36809567056205,8.52188954647599,8635779.49451745,0.0,1.0
2013-05-06,49.51,50.29,49.39,49.56,1284500,8.46037199611041,8.5936600219025,8.43986614598855,8.46891610032785,7516879.28488695,0.0,1.0
2013-05-07,50.88,50.98,49.435,49.57,1168800,8.69448045166831,8.71156866010319,8.44755583978425,8.47062492117134,6839804.21033543,0.0,1.0
2013-05-08,50.45,50.93,50.33,50.72,1185200,8.62100115539831,8.70302455588575,8.60049530527645,8.66713931817249,6935776.82245855,0.0,1.0
2013-05-09,49.96,50.88,49.82,50.46,1166700,8.53726893406738,8.69448045166831,8.51334544225855,8.6227099762418,6827515.03439284,0.0,1.0
2013-05-10,50.53,50.55,49.92,49.96,777700,8.63467172214622,8.63808936383319,8.53043365069343,8.53726893406738,4551091.49074082,0.0,1.0
2013-05-13,49.91,50.66,49.76,50.43,733600,8.52872482984994,8.65688639311156,8.50309251719762,8.61758351371133,4293018.79594633,0.0,1.0
2013-05-14,50.84,50.84,50.02,50.02,680700,8.68764516829435,8.68764516829435,8.54752185912831,8.54752185912831,3983448.60196384,0.0,1.0
2013-05-15,51.38,51.48,50.85,50.85,734600,8.77992149384272,8.7970097022776,8.68935398913784,8.68935398913784,4298870.78449043,0.0,1.0
2013-05-16,50.98,51.53,50.81,51.2,216400,8.74574507697295,8.84009893715999,8.71658115655151,8.78348662104777,1261421.62879259,0.2,1.0
2013-05-17,51.54,51.64,50.946,50.98,675200,8.84181446189066,8.8589697091974,8.73991229288866,8.74574507697295,3935822.01368187,0.0,1.0
2013-05-20,50.93,51.7268,50.88,51.48,648000,8.73716745331959,8.87386046385964,8.72858982966622,8.83152131350662,3777269.94204066,0.0,1.0
2013-05-21,50.89,51.41,50.46,50.87,572000,8.73030535439689,8.81951264039191,8.65653779097794,8.72687430493555,3334256.80069021,0.0,1.0
2013-05-22,50.0,51.105,49.704,50.85,606400,8.57762365336696,8.76718913610637,8.52684412133903,8.7234432554742,3534778.5383541,0.0,1.0
2013-05-23,49.96,50.05,48.6,49.35,921700,8.57076155444427,8.58620127702033,8.33745019107269,8.46611454587319,5372700.16293036,0.0,1.0
2013-05-24,49.43,49.659,48.95,49.6,537600,8.47983874371858,8.519124260051,8.39749355664626,8.50900266414003,3133735.06302632,0.0,1.0
2013-05-28,50.14,50.5765,49.8125,50.16,513700,8.60164099959639,8.67652365409028,8.54545756466683,8.60507204905774,2994419.08831217,0.0,1.0
2013-05-29,49.78,50.25,49.73,49.8,589600,8.53988210929215,8.6205117716338,8.53130448563878,8.54331315875349,3436849.31763452,0.0,1.0
2013-05-30,50.03,50.24,49.74,49.78,539100,8.58277022755898,8.61879624690312,8.53302001036945,8.53988210929215,3142478.74344771,0.0,1.0
2013-05-31,49.86,50.66,49.77,49.88,329700,8.55360630713753,8.6908482855914,8.53816658456147,8.55703735659888,1921860.95662161,0.0,1.0
2013-06-03,49.06,49.85,48.35,49.85,1214700,8.41636432868366,8.55189078240686,8.29456207280585,8.55189078240686,7080632.40524196,0.0,1.0
2013-06-04,49.52,49.71,48.93,48.97,781400,8.49527846629464,8.52787343617743,8.39406250718491,8.4009246061076,4554874.58751631,0.0,1.0
2013-06-05,49.31,49.6,48.83,49.3,697000,8.4592524469505,8.50900266414003,8.37690725987817,8.45753692221982,4062896.83580608,0.0,1.0
2013-06-06,49.66,49.73,48.94,49.18,558800,8.51929581252407,8.53130448563878,8.39577803191558,8.43695062545174,3257312.41298197,0.0,1.0
2013-06-07,50.09,50.29,49.63,50.0,342900,8.59306337594302,8.62737387055649,8.51414923833205,8.57762365336696,1998805.34432985,0.0,1.0
2013-06-10,50.69,50.81,50.17,50.32,628300,8.69599485978342,8.71658115655151,8.60678757378841,8.63252044474851,3662436.2725064,0.0,1.0
2013-06-11,50.05,50.4,49.58,50.09,295500,8.58620127702033,8.6462446425939,8.50557161467868,8.59306337594302,1722505.04301391,0.0,1.0
2013-06-12,50.38,50.83,50.14,50.29,651200,8.64281359313255,8.72001220601285,8.60164099959639,8.62737387055649,3795923.12693963,0.0,1.0
2013-06-13,51.34,51.56,50.41,50.55,741800,8.8075039672772,8.84524551135201,8.64796016732457,8.671977513554,4324041.4243916,0.0,1.0
2013-06-14,51.4,51.47,50.74,51.32,455900,8.81779711566124,8.82980578877595,8.70457248343679,8.80407291781585,2657495.93607459,0.0,1.0
2013-06-17,51.71,51.889,51.36,51.74,490900,8.87097838231211,8.90168627499117,8.81093501673854,8.87612495650413,2861515.14590704,0.0,1.0
2013-06-18,52.34,52.44,51.72,51.72,588400,8.97905644034454,8.99621168765127,8.87269390704278,8.87269390704278,3429854.37329741,0.0,1.0
2013-06-19,52.45,52.88,52.11,52.4,415100,8.99792721238194,9.0716947758009,8.93959937153905,8.98934958872857,2419667.82861277,0.0,1.0
2013-06-20,51.25,51.72,50.9,51.7,986600,8.79206424470114,8.87269390704278,8.73202087912757,8.86926285758144,5751010.06916252,0.0,1.0
2013-06-21,49.74,51.675,48.95,51.57,1833500,8.53302001036945,8.86497404575475,8.39749355664626,8.84696103608268,10687692.0350796,0.0,1.0
2013-06-24,49.72,50.19,48.35,49.37,924300,8.52958896090811,8.61021862324976,8.29456207280585,8.46954559533454,5387855.87566077,0.0,1.0
2013-06-25,50.58,50.87,50.07,50.26,616300,8.67712408774602,8.72687430493555,8.58963232648168,8.62222729636447,3592486.82913527,0.0,1.0
2013-06-26,50.87,51.3411,50.5,51.08,615900,8.72687430493555,8.80769267499757,8.66339988990063,8.76290032427969,3590155.1810229,0.0,1.0
2013-06-27,51.03,51.57,50.77,51.24,552400,8.75432270062632,8.84696103608268,8.70971905762881,8.79034871997046,3220006.04318404,0.0,1.0
2013-06-28,51.42,52.07,50.8,50.89,1021700,8.82122816512258,8.93273727261635,8.71486563182083,8.73030535439689,5955612.19102306,0.0,1.0
2013-07-01,51.98,52.61,51.5301,51.67,503300,8.91729755004029,9.02537560807272,8.8401160924073,8.86411628338942,2933796.23739053,0.0,1.0
2013-07-02,52.14,52.23,51.63,51.85,807400,8.94474594573107,8.96018566830713,8.85725418446672,8.89499572854154,4706431.71482041,0.0,1.0
2013-07-03,52.35,52.74,51.81,52.06,406500,8.98077196507521,9.04767742957147,8.88813362961885,8.93102174788568,2369537.3941968,0.0,1.0
2013-07-05,52.52,52.78,52.15,52.51,438800,9.00993588549666,9.05453952849416,8.94646147046174,9.00822036076598,2557817.97927074,0.0,1.0
2013-07-08,52.59,53.13,52.42,52.77,643600,9.02194455861137,9.11458289406773,8.99278063818992,9.05282400376349,3751621.81280458,0.0,1.0
2013-07-09,53.69,53.8,52.91,52.95,571400,9.21065227898544,9.22952305102285,9.07684134999292,9.08370344891561,3330759.32852165,0.0,1.0
2013-07-10,53.3,53.7,53.08,53.65,588300,9.14374681448918,9.21236780371612,9.10600527041437,9.20379018006275,3429271.46126932,0.0,1.0
2013-07-11,53.44,54.154,53.21,53.8,429300,9.16776416071861,9.29025262648869,9.12830709191312,9.22952305102285,2502441.33660194,0.0,1.0
2013-07-12,53.65,54.01,53.28,53.42,332400,9.20379018006275,9.26554907036699,9.14031576502783,9.16433311125726,1937599.58138012,0.0,1.0
2013-07-15,53.31,54.04,53.08,53.69,461100,9.14546233921985,9.27069564455901,9.10600527041437,9.21065227898544,2687807.36153541,0.0,1.0
2013-07-16,52.75,53.58,52.545,53.27,434100,9.04939295430214,9.19178150694803,9.01422469732334,9.13860024029716,2530421.11395039,0.0,1.0
2013-07-17,52.63,53.18,52.55,52.89,536600,9.02880665753406,9.1231605177211,9.01508245968868,9.07341030053157,3127905.9427454,0.0,1.0
2013-07-18,52.3,52.96,52.19,52.78,589500,8.97219434142184,9.08541897364629,8.95332356938443,9.05453952849416,3436266.40560643,0.0,1.0
2013-07-19,52.27,52.55,51.9,52.35,431600,8.96704776722982,9.01508245968868,8.90357335219491,8.98077196507521,2515848.31324807,0.0,1.0
2013-07-22,52.59,52.65,51.96,52.24,485500,9.02194455861137,9.03223770699541,8.91386650057895,8.9619011930378,2830037.89639003,0.0,1.0
2013-07-23,53.36,53.62,52.2901,52.75,420500,9.15403996287322,9.19864360587073,8.97049597193847,9.04939295430214,2451145.07812978,0.0,1.0
2013-07-24,57.58,59.35,56.42,56.42,4844200,9.87799139921739,10.1816392765466,9.67899053045928,9.67899053045928,28237424.4648663,0.0,1.0
2013-07-25,58.71,59.0,57.6,58.18,1773700,10.0718456937835,10.121595910973,9.88142244867874,9.9809228830578,10339110.6422801,0.0,1.0
2013-07-26,59.81,59.85,58.32,58.74,1029600,10.2605534141576,10.2674155130803,10.0049402292872,10.0769922679755,6001662.24124236,0.0,1.0
2013-07-29,59.79,59.81,58.89,59.48,772600,10.2571223646962,10.2605534141576,10.1027251389356,10.2039410980453,4503578.32904416,0.0,1.0
2013-07-30,59.46,59.9899,59.29,59.79,758400,10.200510048584,10.2914157040624,10.1713461281625,10.2571223646962,4420804.82105499,0.0,1.0
2013-07-31,63.46,65.6,62.03,62.99,2534600,10.8867199408533,11.2538422332175,10.6413999043671,10.8060902785117,14774488.2640375,0.0,1.0
2013-08-01,64.29,64.98,63.55,64.06,2229300,11.0291084934992,11.1474796999157,10.9021596634294,10.9896514246938,12994857.8422705,0.0,1.0
2013-08-02,63.76,64.41,63.406,64.0,715900,10.9381856827735,11.0496947902673,10.8774561073077,10.9793582763097,4173067.20911562,0.0,1.0
2013-08-05,63.5,63.9875,63.17,63.85,801400,10.893582039776,10.9772138703964,10.8369697236638,10.9536254053496,4671456.99313487,0.0,1.0
2013-08-06,62.93,63.39,61.99,63.08,805700,10.7957971301277,10.8747112677386,10.6345378054444,10.8215300010878,4696522.21034282,0.0,1.0
2013-08-07,61.87,62.91,61.47,62.91,714600,10.6139515086763,10.7923660806663,10.5453305194493,10.7923660806663,4165489.35275038,0.0,1.0
2013-08-08,62.39,62.8,61.91,62.37,754200,10.7031587946713,10.7734953086289,10.620813607599,10.6997277452099,4396322.5158751,0.0,1.0
2013-08-09,61.91,63.03,61.66,62.39,575000,10.6551241022124,10.8478835755524,10.6120974340562,10.7377353050724,3340951.23233792,0.2,1.0
2013-08-12,62.15,62.37,61.15,61.46,543700,10.6964297036424,10.7342931716199,10.5243230310175,10.5776760995312,3159087.27829935,0.0,1.0
2013-08-13,62.41,62.57,61.8,62.47,646000,10.7411774385249,10.7687145061449,10.6361923682237,10.7515038388824,3753486.08015703,0.0,1.0
2013-08-14,61.65,62.22,61.42,62.13,560200,10.6103763673299,10.7084771707262,10.5707918326262,10.6929875701899,3254958.05279253,0.0,1.0
2013-08-15,60.59,61.22,60.455,61.1,745800,10.4279432943475,10.5363704981012,10.4047088935431,10.5157176973862,4333359.00709149,0.0,1.0
2013-08-16,59.55,60.448,59.38,60.31,740000,10.2489523548175,10.4035041468347,10.2196942204712,10.3797534260125,4299658.97726965,0.0,1.0
2013-08-19,60.06,60.9,59.206,59.55,710700,10.3367267578562,10.4812963628612,10.1897476594345,10.2489523548175,4129415.72316967,0.0,1.0
2013-08-20,59.39,60.58,59.3532,60.12,718700,10.2214152871975,10.4262222276212,10.2150817616449,10.3470531582137,4175898.52292392,0.0,1.0
2013-08-21,60.76,61.419,59.17,59.17,845700,10.4572014286937,10.5706197259536,10.18355181922,10.18355181922,4913812.96902291,0.0,1.0
2013-08-22,61.12,61.45,60.71,60.88,351400,10.5191598308387,10.575955032805,10.4485960950625,10.4778542294087,2041756.97920616,0.0,1.0
2013-08-23,61.09,61.6,60.37,61.5,302900,10.51399663066,10.6017710336987,10.39007982637,10.5845603664362,1759955.00569591,0.0,1.0
2013-08-26,60.88,61.7651,60.801,61.2,318500,10.4778542294087,10.6301858453491,10.4642578022713,10.5329283646487,1850596.46521674,0.0,1.0
2013-08-27,60.35,61.13,60.21,60.51,480700,10.3866376929175,10.520880897565,10.36254275875,10.4141747605375,2793035.23023448,0.0,1.0
2013-08-28,60.65,60.67,59.74,60.23,424300,10.438269694705,10.4417118281575,10.2816526226162,10.3659848922025,2465331.4919669,0.0,1.0
2013-08-29,61.3,61.46,60.29,60.55,374400,10.5501390319112,10.5776760995312,10.37631129256,10.4210590274425,2175395.02849967,0.0,1.0
2013-08-30,59.48,61.3,59.37,61.3,756700,10.2369048877337,10.5501390319112,10.217973153745,10.5501390319112,4396691.8217567,0.0,1.0
2013-09-03,60.74,61.11,59.23,60.19,1128700,10.4537592952412,10.5174387641125,10.1938782195775,10.3591006252975,6558142.01033009,0.0,1.0
2013-09-04,61.54,61.83,60.59,60.9,674200,10.5914446333412,10.6413555684024,10.4279432943475,10.4812963628612,3917337.94929081,0.0,1.0
2013-09-05,61.64,62.26,61.47,61.88,628800,10.6086553006037,10.7153614376312,10.5793971662574,10.6499609020337,3653548.06068535,0.0,1.0
2013-09-06,61.74,62.14,60.66,61.63,681400,10.6258659678662,10.6947086369162,10.4399907614312,10.6069342338774,3959172.46906965,0.0,1.0
2013-09-09,61.97,62.14,60.89,61.78,531800,10.6654505025699,10.6947086369162,10.479575296135,10.6327502347712,3089944.11366488,0.0,1.0
2013-09-10,63.0,63.0,62.02,62.2,723500,10.8427203753737,10.8427203753737,10.6740558362012,10.7050350372737,4203788.20277647,0.0,1.0
2013-09-11,61.34,62.62,60.91,62.5,1108600,10.5570232988162,10.7773198397762,10.4830174295875,10.7566670390612,6441353.97594749,0.0,1.0
2013-09-12,61.31,61.75,60.99,61.16,751800,10.5518600986375,10.6275870345924,10.4967859633975,10.5260440977437,4368221.10690718,0.0,1.0
2013-09-13,62.0,62.18,61.2,61.33,607400,10.6706137027487,10.7015929038212,10.5329283646487,10.55530223209,3529206.57134268,0.0,1.0
2013-09-16,63.38,63.45,62.42,62.7,693000,10.9081209109712,10.9201683780549,10.7428985052512,10.7910883735862,4026572.52871333,0.0,1.0
2013-09-17,63.56,63.63,62.89,63.33,575800,10.9391001120437,10.9511475791274,10.8237886413849,10.8995155773399,3345599.51231332,0.0,1.0
2013-09-18,64.07,64.21,62.58,63.62,598900,11.0268745150824,11.0509694492499,10.7704355728712,10.9494265124012,3479818.59660378,0.0,1.0
2013-09-19,64.47,64.66,63.55,64.35,431000,11.0957171841324,11.1284174519311,10.9373790453174,11.0750643834174,2504260.83676111,0.0,1.0
2013-09-20,63.68,64.74,63.55,64.4,699100,10.9597529127587,11.1421859857411,10.9373790453174,11.0836697170486,4062015.66352595,0.0,1.0
2013-09-23,63.6,63.64,62.51,63.58,450800,10.9459843789487,10.9528686458537,10.7583881057874,10.9425422454962,2619305.76615291,0.0,1.0
2013-09-24,63.41,63.84,62.42,63.29,791800,10.9132841111499,10.9872899803786,10.7428985052512,10.8926313104349,4600635.10567854,0.0,1.0
2013-09-25,62.7,64.56,62.66,63.28,1399500,10.7910883735862,11.1112067846686,10.7842041066812,10.8909102437087,8131584.78201198,0.0,1.0
2013-09-26,63.17,63.35,62.64,62.83,463700,10.8719785097199,10.9029577107924,10.7807619732287,10.8134622410274,2694259.28075668,0.0,1.0
2013-09-27,62.61,63.31,62.49,63.16,576800,10.7755987730499,10.8960734438874,10.7549459723349,10.8702574429937,3351409.86228263,0.0,1.0
2013-09-30,62.31,62.63,61.56,62.15,598800,10.7239667712624,10.7790409065024,10.5948867667937,10.6964297036424,3479237.56160686,0.0,1.0
2013-10-01,63.2,63.57,62.05,62.52,935600,10.8771417098987,10.9408211787699,10.6792190363799,10.7601091725137,5436163.43126145,0.0,1.0
2013-10-02,62.3,62.845,61.73,62.77,758200,10.7222457045362,10.8160438411168,10.6241449011399,10.8031358406699,4405407.3467106,0.0,1.0
2013-10-03,62.46,63.24,61.84,62.32,616300,10.7497827721562,10.8840259768037,10.6430766351287,10.7256878379887,3580918.6860693,0.0,1.0
2013-10-04,62.36,62.53,62.16,62.49,671600,10.7325721048937,10.7618302392399,10.6981507703687,10.7549459723349,3902231.03937067,0.0,1.0
2013-10-07,60.54,62.1,60.49,62.1,789100,10.4193379607162,10.6878243700112,10.410732627085,10.6878243700112,4584947.16076147,0.0,1.0
2013-10-08,58.67,60.78,58.4,60.44,1126100,10.0974984829075,10.4606435621462,10.0510296812988,10.4021272934537,6543035.10040995,0.0,1.0
2013-10-09,59.01,59.41,58.13,58.64,1111100,10.1560147516,10.22485742065,10.00456087969,10.0923352827288,6455879.8508707,0.0,1.0
2013-10-10,60.4,60.4,59.3,59.56,507100,10.3952430265487,10.3952430265487,10.2059256866612,10.2506734215437,2946428.46942358,0.0,1.0
2013-10-11,60.23,60.8399,59.87,60.43,730100,10.3659848922025,10.4709527518364,10.3040264900575,10.4004062267275,4242136.51257374,0.0,1.0
2013-10-14,60.96,61.06,59.73,59.87,568300,10.4916227632187,10.5088334304812,10.27993155589,10.3040264900575,3302021.88754371,0.0,1.0
2013-10-15,60.51,61.23,60.32,60.92,768800,10.4141747605375,10.5380915648275,10.3814744927387,10.4847384963137,4466997.056385,0.0,1.0
2013-10-16,62.05,62.33,60.92,61.01,623700,10.6792190363799,10.7274089047149,10.4847384963137,10.50022809685,3623915.27584202,0.0,1.0
2013-10-17,63.43,64.15,62.0,62.05,1230500,10.9167262446024,11.0406430488924,10.6706137027487,10.6792190363799,7149635.63720313,0.0,1.0
2013-10-18,64.28,64.3,63.01,63.45,435500,11.0630169163336,11.0664590497861,10.8444414420999,10.9201683780549,2530407.41162289,0.0,1.0
2013-10-21,63.97,64.32,63.3,64.05,490800,11.0096638478199,11.0699011832386,10.8943523771612,11.0234323816299,2851719.76492425,0.0,1.0
2013-10-22,62.8,64.26,62.75,63.86,893700,10.8082990408487,11.0595747828811,10.7996937072174,10.9907321138311,5192709.76754849,0.0,1.0
2013-10-23,63.05,63.13,62.03,62.41,464400,10.8513257090049,10.8650942428149,10.6757769029274,10.7411774385249,2698326.52573518,0.0,1.0
2013-10-24,63.57,63.69,62.8951,63.35,324600,10.9408211787699,10.9614739794849,10.8246663854153,10.9029577107924,1886039.60002937,0.0,1.0
2013-10-25,63.61,64.25,63.16,63.86,461200,10.9477054456749,11.0578537161549,10.8702574429937,10.9907321138311,2679733.40583347,0.0,1.0
2013-10-28,63.96,64.066,63.2,63.8,478200,11.0079427810936,11.0261860883919,10.8771417098987,10.9804057134736,2778509.35531129,0.0,1.0
2013-10-29,64.06,64.13,63.3,64.04,444600,11.0251534483561,11.0372009154399,10.8943523771612,11.0217113149036,2583281.59634337,0.0,1.0
2013-10-30,63.75,64.6,63.3,64.08,779100,10.9718003798424,11.1180910515736,10.8943523771612,11.0285955818086,4526843.66106863,0.0,1.0
2013-10-31,68.12,69.35,66.51,66.51,1910700,11.7239065392136,11.9355977465423,11.4468147962873,11.4468147962873,11101835.6863096,0.0,1.0
2013-11-01,67.61,68.94,67.57,68.46,1163000,11.6361321361748,11.865034010766,11.6292478692698,11.7824228079061,6757437.01427651,0.0,1.0
2013-11-04,67.6,68.3,67.28,67.94,756300,11.6344110694486,11.7548857402861,11.5793369342086,11.6929273381411,4394367.68176896,0.0,1.0
2013-11-05,67.55,67.88,67.13,67.59,741800,11.6258057358173,11.6826009377836,11.5535209333148,11.6326900027223,4310117.60721437,0.0,1.0
2013-11-06,68.39,68.93,67.56,68.93,696000,11.8047966753473,11.8980060656776,11.66153039021,11.8980060656776,4032211.7618006,0.2,1.0
2013-11-07,66.26,68.67,66.19,68.67,625200,11.437137413489,11.8531274703334,11.4250547147425,11.8531274703334,3622038.49637605,0.0,1.0
2013-11-08,66.62,66.92,66.05,66.37,476400,11.4992770070425,11.5510600016704,11.4008893172494,11.4561245115192,2759979.43006007,0.0,1.0
2013-11-11,67.08,67.77,66.55,67.05,443400,11.5786775988053,11.6977784864496,11.487194308296,11.5734992993425,2568796.97583677,0.0,1.0
2013-11-12,67.74,67.95,67.146,67.58,554000,11.6926001869868,11.7288482832263,11.5900698576235,11.6649825898519,3209547.86787001,0.0,1.0
2013-11-13,68.64,68.73,67.4,67.59,446000,11.8479491708706,11.863484069259,11.6339127930751,11.6667086896728,2583859.83586647,0.0,1.0
2013-11-14,69.68,69.76,68.34,68.67,457000,12.0274635522474,12.0412723508149,11.7961661762426,11.8531274703334,2647587.32060758,0.0,1.0
2013-11-15,69.64,69.79,69.035,69.5,610100,12.0205591529637,12.0464506502776,11.9161301137973,11.9963937554706,3534558.04004963,0.0,1.0
2013-11-18,69.23,69.95,68.9401,69.72,440000,11.9497890603055,12.0740682474125,11.8997494264967,12.0343679515311,2549099.38964406,0.0,1.0
2013-11-19,68.52,69.18,68.18,69.02,404600,11.8272359730194,11.9411585612009,11.7685485791077,11.913540964066,2344012.75693179,0.0,1.0
2013-11-20,69.1,69.61,68.5,68.74,514000,11.9273497626334,12.0153808535009,11.8237837733775,11.8652101690799,2977811.55972056,0.0,1.0
2013-11-21,69.45,69.66,68.96,69.26,1221400,11.987763256366,12.0240113526055,11.9031843651404,11.9549673597683,7076068.16934375,0.0,1.0
2013-11-22,70.29,70.57,69.5,69.5,465100,12.1327556413242,12.1810864363103,11.9963937554706,11.9963937554706,2694513.92300784,0.0,1.0
2013-11-25,69.77,70.8,69.58,70.56,585300,12.0429984506358,12.2207867321917,12.0102025540381,12.1793603364893,3390881.52899696,0.0,1.0
2013-11-26,70.51,70.78,69.86,69.99,823500,12.1707298373847,12.2173345325498,12.0585333490242,12.0809726466963,4770871.24402699,0.0,1.0
2013-11-27,70.44,70.74,70.17,70.74,632200,12.1586471386382,12.2104301332661,12.112042443473,12.2104301332661,3662592.3503022,0.0,1.0
2013-11-29,70.1,70.69,70.02,70.69,137100,12.0999597447265,12.2017996341614,12.0861509461591,12.2017996341614,794276.196182274,0.0,1.0
2013-12-02,70.2,70.39,69.23,70.05,760100,12.1172207429358,12.1500166395335,11.9497890603055,12.0913292456218,4403569.19561012,0.0,1.0
2013-12-03,70.12,70.71,69.5,70.12,828500,12.1034119443684,12.2052518338033,11.9963937554706,12.1034119443684,4799838.28254567,0.0,1.0
2013-12-04,69.79,70.15,69.51,69.77,501100,12.0464506502776,12.1085902438312,11.9981198552916,12.0429984506358,2903076.60034237,0.0,1.0
2013-12-05,70.95,71.0,68.6401,69.57,676800,12.2466782295056,12.2553087286103,11.8479664318688,12.0084764542172,3920978.33388887,0.0,1.0
2013-12-06,69.11,71.8,68.91,71.29,1301900,11.9290758624543,12.3933967142848,11.8945538660357,12.3053656234173,7542437.48949456,0.0,1.0
2013-12-09,69.06,69.59,68.82,69.14,559200,11.9204453633497,12.011928653859,11.8790189676473,11.9342541619171,3239673.58792944,0.0,1.0
2013-12-10,68.75,69.11,68.19,68.79,652600,11.8669362689008,11.9290758624543,11.7702746789287,11.8738406681845,3780777.86745844,0.0,1.0
2013-12-11,67.75,69.0999,67.61,68.76,658400,11.6943262868077,11.9273325016352,11.6701608893147,11.8686623687217,3814379.63214011,0.0,1.0
2013-12-12,67.2,67.9399,67.13,67.86,332800,11.5993907966565,11.7271049224072,11.58730809791,11.713313384838,1928046.08380351,0.0,1.0
2013-12-13,67.2,67.7,66.98,67.45,376200,11.5993907966565,11.6856957877031,11.561416600596,11.6425432921798,2179479.97814567,0.0,1.0
2013-12-16,67.67,68.175,67.36,67.41,482000,11.6805174882403,11.7676855291973,11.6270083937914,11.6356388928961,2792422.51320098,0.0,1.0
2013-12-17,67.88,68.0,67.01,67.66,329100,11.7167655844798,11.737478782331,11.5665949000588,11.6787913884193,1906610.47529968,0.0,1.0
2013-12-18,68.91,68.92,67.23,68.25,664600,11.8945538660357,11.8962799658566,11.6045690961193,11.7806312778543,3850298.75990328,0.0,1.0
2013-12-19,67.61,68.82,67.06,68.74,624700,11.6701608893147,11.8790189676473,11.5752253991635,11.8652101690799,3619141.79252418,0.0,1.0
2013-12-20,68.67,68.73,67.48,68.02,638900,11.8531274703334,11.863484069259,11.6477215916426,11.7409309819728,3701408.18191724,0.0,1.0
2013-12-23,69.02,69.14,68.32,68.81,435500,11.913540964066,11.9342541619171,11.7927139766008,11.8772928678264,2523029.05497723,0.0,1.0
2013-12-24,69.42,69.42,68.68,69.14,212500,11.9825849569032,11.9825849569032,11.8548535701543,11.9342541619171,1231099.137044,0.0,1.0
2013-12-26,69.25,69.84,69.11,69.4,243400,11.9532412599474,12.0550811493823,11.9290758624543,11.9791327572613,1410115.43508946,0.0,1.0
2013-12-27,69.35,69.78,69.08,69.2,279300,11.9705022581567,12.0447245504567,11.9238975629915,11.9446107608427,1618098.7716536,0.0,1.0
2013-12-30,69.6,70.11,69.05,69.3,589800,12.01365475368,12.1016858445474,11.9187192635287,11.961871759052,3416951.86366377,0.0,1.0
2013-12-31,70.27,70.62,69.72,69.72,466200,12.1293034416823,12.1897169354149,12.0343679515311,12.0343679515311,2700886.67148196,0.0,1.0
2014-01-02,69.55,70.16,68.82,69.82,530900,12.0050242545753,12.1103163436521,11.8790189676473,12.0516289497404,3075720.1499137,0.0,1.0
2014-01-03,69.49,69.77,69.178,69.51,428500,11.9946676556497,12.0429984506358,11.9408133412367,11.9981198552916,2482475.20105109,0.0,1.0
2014-01-06,69.15,69.88,69.14,69.71,401000,11.9359802617381,12.061985548666,11.9342541619171,12.0326418517102,2323156.48919833,0.0,1.0
2014-01-07,68.8,70.0,68.42,69.33,550400,11.8755667680055,12.0826987465172,11.8099749748101,11.9670500585148,3188691.60013656,0.0,1.0
2014-01-08,68.17,68.95,68.02,68.79,458600,11.7668224792868,11.9014582653194,11.7409309819728,11.8738406681845,2656856.77293356,0.0,1.0
2014-01-09,69.87,70.1,67.76,68.3,701300,12.0602594488451,12.0999597447265,11.6960523866286,11.7892617769589,4062916.8226304,0.0,1.0
2014-01-10,70.08,70.32,69.67,69.73,538500,12.0965075450846,12.137933940787,12.0257374524265,12.0360940513521,3119750.04846211,0.0,1.0
2014-01-13,68.14,70.13,67.731,69.83,484300,11.761644179824,12.1051380441893,11.6910466971479,12.0533550495614,2805747.35091959,0.0,1.0
2014-01-14,69.21,69.26,67.98,68.47,573700,11.9463368606636,11.9549673597683,11.7340265826891,11.8186054739147,3323677.99963364,0.0,1.0
2014-01-15,69.43,69.75,69.15,69.28,418100,11.9843110567241,12.0395462509939,11.9359802617381,11.9584195594102,2422223.76093223,0.0,1.0
2014-01-16,68.59,69.14,68.26,69.09,476500,11.8393186717659,11.9342541619171,11.7823573776752,11.9256236628125,2760558.77083044,0.0,1.0
2014-01-17,67.21,68.58,67.2,68.23,761800,11.6011168964774,11.837592571945,11.5993907966565,11.7771790782124,4413417.98870648,0.0,1.0
2014-01-21,66.85,67.965,66.53,67.8,702400,11.5389773029239,11.7314374329577,11.4837421086541,11.7029567859124,4069289.57110452,0.0,1.0
2014-01-22,67.32,67.44,66.57,66.84,416300,11.6201039945077,11.6408171923588,11.4906465079378,11.537251203103,2411795.6270655,0.0,1.0
2014-01-23,67.06,67.29,66.37,67.29,576900,11.5752253991635,11.6149256950449,11.4561245115192,11.6149256950449,3342216.90428558,0.0,1.0
2014-01-24,65.24,67.21,65.23,66.79,750100,11.261075231754,11.6011168964774,11.2593491319331,11.5286207039983,4345635.11857275,0.0,1.0
2014-01-27,64.2,65.7,63.962,65.18,1216400,11.0815608503772,11.3404758235169,11.040479674639,11.2507186328284,7047101.13082507,0.0,1.0
2014-01-28,64.17,64.58,63.562,63.85,1245800,11.0763825509144,11.1471526435726,10.9714356818018,11.0211473566446,7217427.31731493,0.0,1.0
2014-01-29,65.07,65.48,63.6,63.81,1683900,11.2317315347982,11.3025016274564,10.9779948611213,11.0142429573609,9755519.23232188,0.0,1.0
2014-01-30,72.49,74.5,70.0,70.0,2479800,12.512497601929,12.8594436659362,12.0826987465172,12.0826987465172,14366492.4237258,0.0,1.0
2014-01-31,71.14,71.61,70.57,71.48,1661300,12.2794741261033,12.3606008176871,12.1810864363103,12.338161520015,9624588.21821746,0.0,1.0
2014-02-03,68.11,71.105,68.05,71.06,1185000,11.7564658803612,12.2734327767301,11.7461092814356,12.2656653275359,6865188.12892776,0.0,1.0
2014-02-04,68.15,69.21,68.1,68.84,1010900,11.763370279645,11.9463368606636,11.7547397805403,11.8824711672892,5856555.8477072,0.0,1.0
2014-02-05,68.68,69.08,67.4,68.15,1038300,11.8548535701543,11.9238975629915,11.6339127930751,11.763370279645,6015295.2187896,0.0,1.0
2014-02-06,70.49,70.6,68.56,68.97,983900,12.1672776377428,12.1862647357731,11.8341403723031,11.9049104649613,5700133.83970634,0.0,1.0
2014-02-07,71.29,71.64,70.4,70.7,526200,12.3053656234173,12.3657791171499,12.1517427393544,12.2035257339824,3048491.13370614,0.0,1.0
2014-02-10,71.48,71.87,70.92,71.27,876600,12.338161520015,12.4054794130313,12.2414999300428,12.3019134237754,5078501.19309541,0.0,1.0
2014-02-11,72.47,72.7,71.32,71.74,593200,12.5090454022872,12.5487456981686,12.3105439228801,12.3830401153592,3436649.44985648,0.0,1.0
2014-02-12,72.33,73.21,71.82,72.47,940100,12.4848800047941,12.6367767890361,12.3968489139266,12.5090454022872,5446382.58228269,0.0,1.0
2014-02-13,72.73,72.91,71.57,71.57,652100,12.6057069922593,12.6369049471418,12.4046535052385,12.4046535052385,3762362.00231556,0.3,1.0
2014-02-14,72.92,73.22,72.415,72.71,479700,12.6386381668575,12.6906347583284,12.5511105712149,12.6022405528279,2767681.41774387,0.0,1.0
2014-02-18,72.7,73.28,72.41,73.28,489500,12.6005073331122,12.7010340766226,12.550243961357,12.7010340766226,2824223.58554435,0.0,1.0
2014-02-19,72.87,73.56,72.49,72.52,595400,12.629972068279,12.7495642286621,12.5641097190826,12.5693093782297,3435225.17432709,0.0,1.0
2014-02-20,72.62,73.327,72.18,73.03,445200,12.5866415753866,12.7091802092864,12.510379907896,12.6577035837302,2568629.90865035,0.0,1.0
2014-02-21,73.61,73.92,72.57,72.62,595300,12.7582303272406,12.8119601384272,12.5779754768082,12.5866415753866,3434648.21343115,0.0,1.0
2014-02-24,74.35,74.8,73.53,73.76,459300,12.8864885862021,12.9644834734084,12.744364569515,12.784228622976,2649981.39497552,0.0,1.0
2014-02-25,74.65,75.5,74.05,74.37,620700,12.938485177673,13.0858088535072,12.8344919947312,12.8899550256335,3581196.28099566,0.0,1.0
2014-02-26,75.18,75.89,74.54,75.06,456500,13.0303458226049,13.1534044224193,12.9194197608003,13.0095471860165,2633826.48988967,0.0,1.0
2014-02-27,74.89,75.64,74.52,75.05,382200,12.9800824508497,13.1100739295269,12.9159533213689,13.0078139663008,2205144.54421869,0.0,1.0
2014-02-28,73.28,74.88,72.95,74.52,898600,12.7010340766226,12.978349231134,12.6438378260046,12.9159533213689,5184570.61076639,0.0,1.0
2014-03-03,73.89,73.93,72.178,72.53,953100,12.8067604792801,12.8136933581429,12.5100332639529,12.5710425979454,5499014.29904456,0.0,1.0
2014-03-04,75.01,75.135,74.38,74.75,554300,13.0008810874381,13.0225463338843,12.8916882453492,12.9558173748299,3198094.24610261,0.0,1.0
2014-03-05,75.26,75.56,74.8,75.14,422700,13.0442115803305,13.0962081718014,12.9644834734084,13.0234129437421,2438813.7070676,0.0,1.0
2014-03-06,74.85,75.62,74.51,75.58,304600,12.9731495719869,13.1066074900955,12.9142201016532,13.0996746112327,1757422.88898225,0.0,1.0
2014-03-07,74.73,75.69,74.532,75.31,298600,12.9523509353986,13.1187400281054,12.9180331850278,13.0528776789089,1722805.23522684,0.0,1.0
2014-03-10,74.49,75.17,73.92,74.73,413900,12.9107536622218,13.0286126028892,12.8119601384272,12.9523509353986,2388041.14822637,0.0,1.0
2014-03-11,73.32,74.78,73.09,74.68,434300,12.7079669554854,12.961017033977,12.6681029020244,12.9436848368201,2505741.1709947,0.0,1.0
2014-03-12,73.96,73.98,72.46,73.0,549800,12.8188930172899,12.8223594567213,12.5589100599355,12.6525039245831,3172131.00578608,0.0,1.0
2014-03-13,73.8,74.3,73.41,74.3,740200,12.7911615018388,12.8778224876236,12.7235659329266,12.8778224876236,4270664.55162396,0.0,1.0
2014-03-14,74.71,74.99,73.695,73.71,672100,12.9488844959672,12.9974146480067,12.772962694824,12.7755625243975,3877754.18150021,0.0,1.0
2014-03-17,74.45,75.57,73.62,75.0,665900,12.9038207833591,13.097941391517,12.7599635469563,12.9991478677224,3841982.60595296,0.0,1.0
2014-03-18,76.09,76.12,74.57,74.57,642300,13.1880688167333,13.1932684758803,12.9246194199474,12.9246194199474,3705819.83451507,0.0,1.0
2014-03-19,75.42,76.0,75.055,75.87,660200,13.0719430957816,13.172469839292,13.0086805761587,13.1499379829879,3809095.83488535,0.0,1.0
2014-03-20,75.56,75.98,75.014,75.13,575000,13.0962081718014,13.1690033998606,13.0015743753243,13.0216797240264,3317525.15155872,0.0,1.0
2014-03-21,75.46,76.17,75.38,76.11,1231300,13.0788759746444,13.2019345744588,13.0650102169188,13.1915352561646,7104119.51150307,0.0,1.0
2014-03-24,75.16,75.8999,74.86,75.58,947000,13.0268793831735,13.1551203099379,12.9748827917026,13.0996746112327,5463819.68439325,0.0,1.0
2014-03-25,75.0,75.875,74.8,75.6,1067200,12.9991478677224,13.1508045928458,12.9644834734084,13.1031410506641,6157326.68129299,0.0,1.0
2014-03-26,75.61,76.26,75.15,75.5,1063100,13.1048742703798,13.2175335519001,13.0251461634578,13.0858088535072,6133671.28456017,0.0,1.0
2014-03-27,76.01,76.44,75.54,75.92,672700,13.1742030590077,13.2487315067826,13.09274173237,13.1586040815664,3881215.94687575,0.0,1.0
2014-03-28,76.21,76.37,75.64,76.22,460400,13.2088674533216,13.2365989687728,13.1100739295269,13.2106006730373,2656327.96483068,0.0,1.0
2014-03-31,76.48,76.8,75.61,76.6,626400,13.2556643856454,13.3111274165477,13.1048742703798,13.2764630222338,3614083.05206329,0.0,1.0
2014-04-01,77.86,78.55,76.52,76.74,1361600,13.4948487064115,13.6144408667945,13.2625972645082,13.3007280982535,7855899.55889108,0.0,1.0
2014-04-02,77.53,78.3099,77.36,78.0,672500,13.4376524557935,13.5728262614207,13.4081877206267,13.5191137824313,3880062.02508392,0.0,1.0
2014-04-03,76.65,77.75,76.3,77.75,918100,13.2851291208122,13.4757832895388,13.2244664307629,13.4757832895388,5297077.98547145,0.0,1.0
2014-04-04,75.15,77.57,74.8,77.26,983500,13.0251461634578,13.4445853346563,12.9644834734084,13.3908555234697,5674410.41140524,0.0,1.0
2014-04-07,72.41,74.85,72.2,74.73,915100,12.550243961357,12.9731495719869,12.5138463473274,12.9523509353986,5279769.15859374,0.0,1.0
2014-04-08,73.2,73.28,72.1,72.23,845600,12.687168318897,12.7010340766226,12.4965141501704,12.5190460064745,4878781.33592708,0.0,1.0
2014-04-09,74.52,74.53,73.39,73.77,658800,12.9159533213689,12.9176865410846,12.7200994934952,12.7859618426917,3801018.38234243,0.0,1.0
2014-04-10,73.27,74.7,72.74,74.63,1048400,12.6993008569069,12.9471512762515,12.607440211975,12.9350187382416,6048858.03285943,0.0,1.0
2014-04-11,73.78,73.89,72.38,72.87,986400,12.7876950624074,12.8067604792801,12.5450443022099,12.629972068279,5691142.27738702,0.0,1.0
2014-04-14,74.22,74.26,73.37,74.13,1262800,12.863956729898,12.8708896087608,12.7166330540639,12.8483577524568,7285862.19371893,0.0,1.0
2014-04-15,76.05,76.2425,74.155,74.2,979900,13.1811359378705,13.2145004173976,12.852690801746,12.8604902904667,5653639.81915199,0.0,1.0
2014-04-16,76.58,76.83,75.72,76.45,767100,13.2729965828024,13.3163270756948,13.1239396872525,13.2504647264983,4425867.0326273,0.0,1.0
2014-04-17,76.53,77.35,76.34,76.59,752000,13.2643304842239,13.406454500911,13.2313993096257,13.2747298025181,4338745.9373429,0.0,1.0
2014-04-21,76.0,76.85,75.78,76.52,954100,13.172469839292,13.3197935151262,13.1343390055467,13.2625972645082,5504783.9080038,0.0,1.0
2014-04-22,76.14,76.448,75.42,76.105,788200,13.1967349153117,13.2501180825552,13.0719430957816,13.1906686463068,4547605.78166713,0.0,1.0
2014-04-23,74.42,76.26,74.36,76.09,1275000,12.898621124212,13.2175335519001,12.8882218059178,13.1880688167333,7356251.42302152,0.0,1.0
2014-04-24,75.43,75.96,74.11,74.77,1053600,13.0736763154973,13.1655369604292,12.8448913130254,12.9592838142613,6078859.99944745,0.0,1.0
2014-04-25,78.94,81.83,78.49,79.49,2310300,13.6820364357067,14.1829369335429,13.6040415485004,13.77736352007,13329527.578515,0.0,1.0
2014-04-28,80.08,80.17,77.96,79.17,1371800,13.8796234832961,13.8952224607374,13.5121809035685,13.7219004891677,7914749.57027524,0.0,1.0
2014-04-29,81.36,81.71,79.87,80.12,998500,14.1014756069052,14.1621382969546,13.8432258692665,13.8865563621589,5760954.54579374,0.0,1.0
2014-04-30,82.09,82.14,80.76,81.36,1019900,14.228000646151,14.2366667447295,13.9974824239634,14.1014756069052,5884424.17752133,0.0,1.0
2014-05-01,82.12,83.03,81.55,81.78,1067300,14.2332003052981,14.3909232994265,14.1344067815034,14.1742708349645,6157903.64218895,0.0,1.0
2014-05-02,81.57,82.75,80.95,82.13,767700,14.1378732209348,14.342393147387,14.0304135985617,14.2349335250138,4429328.79800286,0.0,1.0
2014-05-05,82.15,82.27,80.84,81.25,460800,14.2383999644452,14.2591986010336,14.011348181689,14.0824101900326,2658635.80841438,0.0,1.0
2014-05-06,82.1,82.41,81.61,82.06,790000,14.2297338658667,14.2834636770533,14.1448060997976,14.222800987004,4557991.07779375,0.0,1.0
2014-05-07,81.35,82.45,80.51,82.42,876100,14.0997423871895,14.2903965559161,13.954151931071,14.285196896769,5054754.40918367,0.0,1.0
2014-05-08,82.37,83.1799,81.2,81.2,930400,14.2765307981905,14.4169042629648,14.0737440914541,14.0737440914541,5368044.17567001,0.0,1.0
2014-05-09,82.2,82.36,81.07,81.65,928800,14.2990626544946,14.3268953798561,14.1024940316287,14.2033876610643,5339326.20933036,0.3,1.0
2014-05-12,83.23,83.47,82.34,82.34,650100,14.4782358240095,14.5199849120519,14.3234162891859,14.3234162891859,3737183.42881749,0.0,1.0
2014-05-13,82.87,83.58,82.53,83.48,617500,14.4156121919461,14.5391199107379,14.3564676505528,14.521724457387,3549778.13766311,0.0,1.0
2014-05-14,82.34,83.34,82.33,82.55,550200,14.3234162891859,14.4973708226956,14.3216767438508,14.359946741223,3162895.43537207,0.0,1.0
2014-05-15,81.47,82.148,80.75,81.98,835700,14.1720758450325,14.2900170187521,14.0468285809056,14.2607926571225,4804128.89011348,0.0,1.0
2014-05-16,82.23,82.35,81.39,82.01,640000,14.3042812904999,14.325155834521,14.1581594823518,14.2660112931278,3679122.280331,0.0,1.0
2014-05-19,82.33,82.5949,81.86,82.05,620000,14.3216767438508,14.3677572997776,14.2399181131013,14.2729694744681,3564149.70907067,0.0,1.0
2014-05-20,81.59,82.172,81.09,82.1,723500,14.1929503890537,14.2941919275563,14.1059731222989,14.2816672011436,4159132.76534294,0.0,1.0
2014-05-21,82.37,82.615,81.68,81.79,435100,14.3286349251912,14.3712537859011,14.2086062970696,14.2277412957556,2501228.28776879,0.0,1.0
2014-05-22,83.1,83.22,81.96,82.31,521500,14.4556217346533,14.4764962786745,14.2573135664523,14.3181976531807,2997909.79561346,0.0,1.0
2014-05-23,84.1,84.24,83.07,83.33,611100,14.629576268163,14.6539299028543,14.450403098648,14.4956312773605,3512986.91485979,0.0,1.0
2014-05-27,84.77,85.0,83.94,84.53,582800,14.7461258056144,14.7861353483217,14.6017435428014,14.7043767175721,3350300.72652643,0.0,1.0
2014-05-28,83.78,84.88,83.63,84.72,868300,14.5739108174399,14.7652608043005,14.5478176374134,14.737428078939,4991534.18126781,0.0,1.0
2014-05-29,83.9,84.36,83.07,84.08,695300,14.594785361461,14.6748044468755,14.450403098648,14.6260971774928,3997021.43986586,0.0,1.0
2014-05-30,84.83,85.056,84.0,84.13,602100,14.756563077625,14.7958768021982,14.612180814812,14.6347949041682,3461249.25779265,0.0,1.0
2014-06-02,85.07,85.17,84.17,84.8,403500,14.7983121656673,14.8157076190183,14.6417530855086,14.7513444416197,2319571.62517744,0.0,1.0
2014-06-03,84.69,84.94,84.01,84.61,465200,14.7322094429337,14.7756980763111,14.6139203601471,14.7182930802529,2674262.00751559,0.0,1.0
2014-06-04,85.1,85.42,83.11,84.46,643500,14.8035308016726,14.8591962523957,14.4573612799884,14.6921999002264,3699242.48030157,0.0,1.0
2014-06-05,84.73,85.37,84.25,85.09,835300,14.739167624274,14.8504985257202,14.6556694481894,14.8017912563375,4801829.43868827,0.0,1.0
2014-06-06,86.32,86.35,85.01,85.24,836700,15.0157553325544,15.0209739685597,14.7878748936568,14.827884436364,4809877.51867649,0.0,1.0
2014-06-09,86.24,86.92,85.73,86.51,1007800,15.0018389698736,15.1201280526602,14.9131221577837,15.0488066939213,5793467.86580874,0.0,1.0
2014-06-10,86.25,86.94,85.96,86.26,641400,15.0035785152087,15.1236071433304,14.9531317004909,15.0053180605438,3687170.36031924,0.0,1.0
2014-06-11,85.81,86.31,85.65,86.07,504600,14.9270385204645,15.0140157872193,14.8992057951029,14.972266699177,2900757.97289847,0.0,1.0
2014-06-12,85.23,85.48,84.701,85.48,427600,14.8261448910289,14.8696335244063,14.7341229428023,14.8696335244063,2458113.57354615,0.0,1.0
2014-06-13,85.32,85.43,84.55,85.35,624500,14.8418007990447,14.8609357977308,14.7078558082423,14.84701943505,3590018.53760425,0.0,1.0
2014-06-16,85.69,86.17,85.0,85.02,317000,14.9061639764433,14.989662152528,14.7861353483217,14.7896144389919,1822315.25447645,0.0,1.0
2014-06-17,87.44,87.91,85.26,85.66,757900,15.2105844100852,15.2923430408348,14.8313635270342,14.900945340438,4356885.58791074,0.0,1.0
2014-06-18,87.4,87.58,86.54,87.25,535700,15.2036262287449,15.2349380447766,15.0540253299265,15.1775330487184,3079540.3212083,0.0,1.0
2014-06-19,87.25,87.73,86.81,87.62,423000,15.1775330487184,15.261031224803,15.1009930539742,15.241896226117,2431669.88215627,0.0,1.0
2014-06-20,88.2,88.52,87.25,87.44,2364100,15.3427898555526,15.3984553062757,15.1775330487184,15.2105844100852,13590332.7858289,0.0,1.0
2014-06-23,88.2,88.61,87.36,88.32,762000,15.3427898555526,15.4141112142916,15.1966680474045,15.3636643995738,4380454.9650191,0.0,1.0
2014-06-24,88.54,89.57,87.9,87.98,619500,15.4019343969459,15.5811075664608,15.2906034954997,15.3045198581805,3561275.39478914,0.0,1.0
2014-06-25,96.72,98.7,94.845,94.85,2440700,16.8248824810549,17.1693124574041,16.4987177307243,16.4995875033919,14030677.7337561,0.0,1.0
2014-06-26,98.03,98.04,95.971,96.37,921000,17.0527629199526,17.0545024652877,16.6945905354562,16.7639983943266,5294486.90653884,0.0,1.0
2014-06-27,98.25,98.8,97.66,98.01,1093800,17.0910329173247,17.1867079107551,16.988399742554,17.0492838292824,6287849.92222822,0.0,1.0
2014-06-30,98.44,98.98,97.77,98.35,860400,17.1240842786916,17.2180197267868,17.0075347412401,17.1084283706757,4946120.01561998,0.0,1.0
2014-07-01,98.94,99.99,98.1,98.34,851300,17.2110615454464,17.3937138056316,17.0649397372983,17.1066888253406,4893807.49569654,0.0,1.0
2014-07-02,98.46,99.92,98.31,99.02,511900,17.1275633693618,17.3815369882859,17.1014701893353,17.2249779081272,2942722.96140849,0.0,1.0
2014-07-03,99.16,99.16,98.47,98.99,293600,17.2493315428185,17.2493315428185,17.1293029146969,17.2197592721219,1687797.34610185,0.0,1.0
2014-07-07,98.7,99.89,98.305,98.95,457500,17.1693124574041,17.3763183522806,17.1006004166678,17.2128010907815,2629997.56758036,0.0,1.0
2014-07-08,96.85,98.6,96.28,98.59,738600,16.8474965704112,17.1519170040531,16.7483424863107,17.150177458718,4245937.0566445,0.0,1.0
2014-07-09,98.37,98.61,97.0,97.25,518900,17.1119074613459,17.1536565493882,16.8735897504377,16.9170783838151,2982963.36134962,0.0,1.0
2014-07-10,96.45,97.04,95.59,97.04,875000,16.7779147570073,16.880547931778,16.628313858189,16.880547931778,5030049.99264005,0.0,1.0
2014-07-11,96.94,97.14,96.3,96.7,527900,16.8631524784271,16.897943385129,16.7518215769809,16.8214033903848,3034701.01841677,0.0,1.0
2014-07-14,97.5,97.985,96.8,97.49,439600,16.9605670171925,17.0449349659447,16.8387988437357,16.9588274718574,2527097.11630235,0.0,1.0
2014-07-15,97.34,97.67,96.065,96.79,450800,16.9327342918309,16.9901392878891,16.7109422616061,16.8370592984006,2591481.75620816,0.0,1.0
2014-07-16,96.38,98.03,96.32,97.95,670400,16.7657379396617,17.0527629199526,16.7553006676511,17.0388465572718,3853880.58864672,0.0,1.0
2014-07-17,96.1,96.79,95.95,96.21,528300,16.717030670279,16.8370592984006,16.6909374902525,16.736165668965,3037000.46984197,0.0,1.0
2014-07-18,97.28,97.32,96.37,96.62,687800,16.9222970198204,16.9292552011607,16.7639983943266,16.807487027704,3953906.72564321,0.0,1.0
2014-07-21,96.92,97.75,96.52,96.77,447000,16.8596733877569,17.0040556505699,16.790091574353,16.8335802077304,2569636.96766868,0.0,1.0
2014-07-22,97.86,98.17,96.63,97.31,846800,17.023190649256,17.077116554644,16.8092265730391,16.9275156558257,4867938.66716295,0.0,1.0
2014-07-23,98.07,98.66,97.7,98.31,632300,17.059721101293,17.1623542760637,16.9953579238944,17.1014701893353,3634857.84039577,0.0,1.0
2014-07-24,101.06,106.62,100.98,103.06,1625300,17.5798451564869,18.5470323628006,17.5659287938061,17.9277542235062,9343246.00347184,0.0,1.0
2014-07-25,100.08,101.68,99.92,100.39,596600,17.4093697136474,17.6876969672629,17.3815369882859,17.4632956190354,3429631.80069606,0.0,1.0
2014-07-28,101.41,101.52,99.61,99.96,595700,17.6407292432153,17.6598642419013,17.3276110828979,17.3884951696263,3424458.03498934,0.0,1.0
2014-07-29,100.33,101.86,100.21,101.52,595400,17.4528583470248,17.7190087832946,17.4319838030037,17.6598642419013,3422733.44642044,0.0,1.0
2014-07-30,100.65,100.98,99.59,100.79,476300,17.5085237977479,17.5659287938061,17.3241319922277,17.5328774324393,2738071.78456509,0.0,1.0
2014-07-31,97.71,100.38,97.6,100.04,624200,16.9970974692295,17.4615560737003,16.9779624705435,17.402411532307,3588293.94903533,0.0,1.0
2014-08-01,104.65,104.8,103.51,104.13,844600,18.2043419317866,18.2304351118131,18.0060337635856,18.1138855743616,4855291.68432432,0.0,1.0
2014-08-04,98.84,99.23,97.55,98.48,414000,17.1936660920954,17.2615083601642,16.969264743868,17.131042460032,2379932.22508912,0.0,1.0
2014-08-05,98.45,99.3,97.89,98.35,343200,17.1258238240267,17.2736851775099,17.0284092852613,17.1084283706757,1972929.3228275,0.0,1.0
2014-08-06,97.97,98.94,97.57,97.64,446300,17.042325647942,17.2110615454464,16.9727438345382,16.9849206518838,2565612.92767458,0.0,1.0
2014-08-07,97.28,99.24,97.01,98.61,449300,16.9222970198204,17.2632479054993,16.8753292957728,17.1536565493882,2582858.81336362,0.0,1.0
2014-08-08,98.28,98.35,96.725,97.05,338900,17.1484379133829,17.1606519005007,16.8771129138376,16.9338207111703,1942281.40010389,0.3,1.0
2014-08-11,99.65,99.71,98.32,98.86,553100,17.3874830898312,17.3979522216464,17.1554173345931,17.2496395209304,3169890.35821027,0.0,1.0
2014-08-12,97.87,99.96,97.32,99.58,559300,17.0768988459787,17.44157360421,16.9809318043389,17.3752691027134,3205423.39061111,0.0,1.0
2014-08-13,97.84,98.38,96.95,98.32,457200,17.0716642800711,17.1658864664083,16.9163721581448,17.1554173345931,2620274.58284891,0.0,1.0
2014-08-14,98.36,98.73,97.7301,98.2,311900,17.1623967558033,17.2269564019973,17.0524883202961,17.1344790709626,1787540.77513249,0.0,1.0
2014-08-15,97.77,99.18,97.15,98.85,427900,17.0594502929533,17.3054748906117,16.9512692641957,17.2478946656278,2452352.34908366,0.0,1.0
2014-08-18,99.82,100.81,98.626,98.74,742500,17.4171456299744,17.5898863049261,17.2088099068509,17.2287012572999,4255367.1867133,0.0,1.0
2014-08-19,100.28,101.14,99.02,99.96,768200,17.4974089738913,17.6474665299099,17.277557205771,17.44157360421,4402657.33714904,0.0,1.0
2014-08-20,100.73,101.14,100.04,100.22,383500,17.5759274625057,17.6474665299099,17.4555324466303,17.4869398420761,2197889.9880196,0.0,1.0
2014-08-21,100.64,101.33,100.1765,100.83,313400,17.5602237647828,17.6806187806582,17.47934972151,17.5933760155311,1796137.4765198,0.0,1.0
2014-08-22,101.99,102.37,100.31,100.76,433900,17.795779230626,17.8620837321226,17.502643539799,17.5811620284133,2486739.15463286,0.0,1.0
2014-08-25,103.54,103.82,102.05,102.51,748700,18.06623180252,18.1150877509912,17.8062483624413,17.8865117063582,4290900.21911415,0.0,1.0
2014-08-26,102.98,105.4,102.93,103.36,497400,17.9685199055777,18.3907748887928,17.959795629065,18.0348244070743,2850666.18002854,0.0,1.0
2014-08-27,103.35,103.41,102.29,102.91,359400,18.0330795517717,18.043548683587,17.8481248897023,17.9563059184599,2059769.65239699,0.0,1.0
2014-08-28,102.73,103.2,102.01,103.0,372300,17.9248985230141,18.0069067222336,17.7992689412311,17.9720096161828,2133701.28432776,0.0,1.0
2014-08-29,102.68,103.0,102.07,102.8,280800,17.9161742465014,17.9720096161828,17.8097380730464,17.9371125101319,1609302.49970249,0.0,1.0
2014-09-02,103.84,104.52,102.69,102.77,907700,18.1185774615963,18.2372276221691,17.917919101804,17.9318779442243,5202150.56616789,0.0,1.0
2014-09-03,104.65,104.8,103.51,104.13,889100,18.2599107411022,18.2860835706403,18.0609972366124,18.16917826537,5095551.46896538,0.0,1.0
2014-09-04,107.22,107.8728,104.9,105.35,993900,18.7083385538555,18.8222427080054,18.3035321236657,18.3820506122801,5696174.33922471,0.0,1.0
2014-09-05,108.5,108.55,106.32,106.91,797100,18.9316800325809,18.9404043090936,18.5513015766267,18.6542480394767,4568287.117211,0.0,1.0
2014-09-08,109.15,109.62,108.53,108.54,802300,19.0450956272461,19.1271038264656,18.9369145984885,18.938659453791,4598089.01535364,0.0,1.0
2014-09-09,106.96,109.23,106.94,109.23,670900,18.6629723159894,19.0590544696664,18.6594826053843,19.0590544696664,3845017.9738262,0.0,1.0
2014-09-10,106.38,107.4,105.88,107.19,594500,18.561770708442,18.7397459493012,18.4745279433149,18.7031039879479,3407159.31649973,0.0,1.0
2014-09-11,107.05,107.53,106.07,106.07,546200,18.6786760137123,18.7624290682343,18.5076801940632,18.5076801940632,3130345.53182869,0.0,1.0
2014-09-12,106.68,108.09,106.42,107.53,707800,18.6141163675182,18.8601409651766,18.5687501296521,18.7624290682343,4056496.82795377,0.0,1.0
2014-09-15,105.7,107.25,104.66,107.18,1201500,18.4431205478691,18.7135731197631,18.2616555964047,18.7013591326453,6885957.81122698,0.0,1.0
2014-09-16,106.87,107.57,105.45,105.77,1060400,18.6472686182665,18.7694084894445,18.3994991653056,18.4553345349869,6077294.767395,0.0,1.0
2014-09-17,107.86,108.01,106.44,107.11,899700,18.8200092932182,18.8461821227563,18.5722398402572,18.6891451455275,5156301.49210229,0.0,1.0
2014-09-18,108.29,108.59,107.02,107.91,495400,18.8950380712275,18.9473837303037,18.6734414478046,18.8287335697309,2839203.91151214,0.0,1.0
2014-09-19,107.18,108.75,106.03,108.55,3184700,18.7013591326453,18.9753014151444,18.500700772853,18.9404043090936,18251943.2720887,0.0,1.0
2014-09-22,106.18,107.33,105.19,106.97,582395,18.5268736023911,18.7275319621835,18.3541329274395,18.6647171712919,3337783.93630424,0.0,1.0
2014-09-23,106.41,107.09,105.09,105.75,652823,18.5670052743496,18.6856554349224,18.336684374414,18.4518448243818,3741416.25984072,0.0,1.0
2014-09-24,105.91,106.64,105.1307,106.36,578914,18.4797625092225,18.6071369463081,18.3437859354954,18.5582809978369,3317833.85795144,0.0,1.0
2014-09-25,106.2,106.47,105.4217,105.87,659372,18.5303633129962,18.5774744061648,18.3945612247994,18.4727830880123,3778949.45809767,0.0,1.0
2014-09-26,108.55,109.55,106.81,106.84,861237,18.9404043090936,19.1148898393478,18.6367994864513,18.6420340523589,4935864.87512915,0.0,1.0
2014-09-29,108.15,108.2,107.21,107.55,482992,18.8706100969919,18.8793343735046,18.7065936985529,18.7659187788394,2768091.9976364,0.0,1.0
2014-09-30,107.44,108.4,107.01,108.1,648896,18.7467253705114,18.9142314795555,18.6716965925021,18.8618858204792,3718910.09560878,0.0,1.0
2014-10-01,105.91,107.38,105.04,107.17,755422,18.4797625092225,18.7362562386962,18.3279600979013,18.6996142773428,4329424.90359775,0.0,1.0
2014-10-02,108.04,108.16,105.33,106.27,592706,18.8514166886639,18.8723549522944,18.3785609016751,18.542577300114,3396877.66164054,0.0,1.0
2014-10-03,111.16,111.83,108.6411,108.85,1210179,19.395811543057,19.5127168483274,18.9562999408997,18.9927499681698,6935698.32545391,0.0,1.0
2014-10-06,111.41,112.399,110.64,111.89,754647,19.4394329256206,19.611999115042,19.3050790673249,19.5231859801426,4324983.27454765,0.0,1.0
2014-10-07,109.36,110.85,109.24,110.36,845774,19.0817375885995,19.3417210286782,19.060799324969,19.2562231188537,4847244.34609461,0.0,1.0
2014-10-08,111.02,111.14,108.32,108.99,900057,19.3713835688215,19.392321832452,18.9002726371351,19.0171779424054,5158347.50703246,0.0,1.0
2014-10-09,108.66,111.92,108.24,111.01,916427,18.9595977174215,19.5284205460502,18.8863137947148,19.3696387135189,5252166.17483922,0.0,1.0
2014-10-10,107.17,109.32,106.98,108.85,626770,18.6996142773428,19.0747581673893,18.6664620265945,18.9927499681698,3592103.01901184,0.0,1.0
2014-10-13,103.79,106.99,103.6,106.8,1090504,18.1098531850836,18.668206881897,18.0767009343353,18.6350546311487,6249824.83310383,0.0,1.0
2014-10-14,104.19,104.79,103.44,104.3,1233386,18.1796473971853,18.2843387153378,18.0487832494946,18.1988408055132,7068700.75818392,0.0,1.0
2014-10-15,102.34,102.99,100.2,102.38,1719689,17.856849166215,17.9702647608802,17.483450131471,17.8638285874252,9855768.54134923,0.0,1.0
2014-10-16,103.42,103.93,99.7,100.74,1281749,18.0452935388895,18.1342811593192,17.3962073663439,17.5776723178083,7345875.60431326,0.0,1.0
2014-10-17,104.46,106.13,103.685,105.03,762681,18.2267584903539,18.5181493258784,18.0915322044069,18.3262152425988,4371027.20717803,0.0,1.0
2014-10-20,104.96,105.3,104.0,104.0,672016,18.314001255481,18.3733263357674,18.146495146437,18.146495146437,3851413.91965835,0.0,1.0
2014-10-21,107.65,107.65,105.05,105.36,952740,18.7833673318648,18.7833673318648,18.3297049532039,18.3837954675827,5460280.85315721,0.0,1.0
2014-10-22,108.24,109.815,108.11,108.3,530132,18.8863137947148,19.1611285048651,18.8636306757817,18.89678292653,3038257.66656794,0.0,1.0
2014-10-23,108.94,110.43,108.74,109.39,752865,19.0084536658927,19.2684371059715,18.9735565598419,19.0869721545071,4314770.39329954,0.0,1.0
2014-10-24,109.53,110.015,108.5,108.87,471107,19.1114001287427,19.196025610916,18.9316800325809,18.9962396787749,2699977.4669777,0.0,1.0
2014-10-27,109.73,109.8199,108.774,109.73,676863,19.1462972347935,19.1619834839634,18.9794890678705,19.1462972347935,3879192.72740785,0.0,1.0
2014-10-28,110.18,110.31,109.13,109.73,980523,19.2248157234079,19.247498842341,19.041605916641,19.1462972347935,5619508.95625278,0.0,1.0
2014-10-29,110.01,111.01,109.18,110.38,1105215,19.1951531832647,19.3696387135189,19.0503301931537,19.2597128294588,6334135.54917622,0.0,1.0
2014-10-30,106.65,110.5787,105.0515,109.09,2202237,18.6088818016106,19.2943831043203,18.3299666814993,19.0346264954308,12621315.915375,0.0,1.0
2014-10-31,105.61,108.31,105.13,107.99,1526359,18.4274168501462,18.8985277818326,18.3436637956242,18.8426924121512,8747768.35521149,0.0,1.0
2014-11-03,106.48,106.84,105.52,105.88,1080565,18.5792192614674,18.6420340523589,18.4117131524233,18.4745279433149,6192863.08971159,0.0,1.0
2014-11-04,106.7,106.77,105.25,105.89,925167,18.6176060781233,18.6298200652411,18.3646020592547,18.4762727986174,5302256.28825587,0.0,1.0
2014-11-05,107.26,107.86,106.7,107.72,543425,18.7153179750657,18.8200092932182,18.6176060781233,18.7955813189826,3114441.63426218,0.0,1.0
2014-11-06,109.56,109.6,107.19,107.19,789175,19.1166346946503,19.1236141158605,18.7031039879479,18.7031039879479,4522867.87821478,0.0,1.0
2014-11-07,109.33,110.03,108.925,109.88,724009,19.0765030226919,19.1986428938698,19.0058363829389,19.1724700643317,4149392.78314492,0.0,1.0
2014-11-10,109.75,110.93,109.6405,109.79,863553,19.1497869453986,19.3556798710986,19.1306807798358,19.1567663666088,4949138.18207116,0.0,1.0
2014-11-11,108.89,110.09,108.54,110.03,497650,18.99972938938,19.2091120256851,18.938659453791,19.1986428938698,2852098.9635931,0.0,1.0
2014-11-12,110.31,110.39,108.52,108.81,686572,19.247498842341,19.2614576847613,18.935169743186,18.9857705469597,3934836.3099207,0.0,1.0
2014-11-13,109.31,110.71,108.83,109.87,584881,19.0730133120868,19.3172930544427,18.9892602575648,19.1707252090291,3352031.53607011,0.0,1.0
2014-11-14,109.74,110.625,109.1,109.19,652293,19.2003877491723,19.3552295858592,19.0884117316813,19.1041583591409,3728186.88638649,0.3,1.0
2014-11-17,110.19,110.46,109.76,109.85,679021,19.2791208864707,19.3263607688498,19.2038869997189,19.2196336271786,3880951.02627353,0.0,1.0
2014-11-18,110.43,111.26,110.36,110.49,717834,19.3211118930299,19.4663307907136,19.3088645161168,19.3316096446697,4102787.09935927,0.0,1.0
2014-11-19,112.41,112.55,110.23,110.51,864739,19.6675376971429,19.6920324509691,19.2861193875639,19.3351088952163,4942424.0332902,0.0,1.0
2014-11-20,111.54,112.74,111.28,112.22,670233,19.515320298366,19.7252753311617,19.4698300412602,19.6342948169502,3830723.12813946,0.0,1.0
2014-11-21,110.75,113.0,110.612,112.67,578277,19.3770999017754,19.7707655882675,19.3529550730039,19.7130279542487,3305147.72977622,0.0,1.0
2014-11-24,111.98,112.44,111.02,111.25,850510,19.5923038103911,19.6727865729628,19.4243397841545,19.4645811654403,4861098.04756538,0.0,1.0
2014-11-25,112.72,113.58,112.06,112.69,3536655,19.7217760806151,19.8722438541188,19.6063008125775,19.7165272047953,20213785.5115312,0.0,1.0
2014-11-26,113.57,113.71,112.72,112.72,552354,19.8704942288455,19.8949889826716,19.7217760806151,19.7217760806151,3156984.57509603,0.0,1.0
2014-11-28,115.72,116.045,113.77,114.0,452562,20.2466636626045,20.3035264839867,19.9054867343114,19.9457281155973,2586622.44371294,0.0,1.0
2014-12-01,113.11,115.77,113.07,115.57,669046,19.7900114662738,20.255411788971,19.7830129651806,20.2204192835051,3823938.81827542,0.0,1.0
2014-12-02,112.55,114.381,111.926,113.12,651802,19.6920324509691,20.0123888385099,19.5828558339153,19.7917610915471,3725380.57118577,0.0,1.0
2014-12-03,114.7,114.87,112.56,112.89,483242,20.0682018847282,20.0979455143742,19.6937820762424,19.7515197102612,2761974.2774354,0.0,1.0
2014-12-04,111.87,112.79,109.99,111.88,1171458,19.5730579323848,19.7340234575282,19.2441283810048,19.5748075576581,6695479.41423952,0.0,1.0
2014-12-05,113.17,114.32,112.41,112.55,646206,19.8005092179136,20.0017161243428,19.6675376971429,19.6920324509691,3693396.57961109,0.0,1.0
2014-12-08,110.4,113.1,110.12,113.0,698583,19.31586301721,19.7882618410005,19.2668735095577,19.7707655882675,3992757.82455512,0.0,1.0
2014-12-09,109.6,109.82,108.42,109.82,670796,19.1758929953462,19.2143847513587,18.969437213097,19.2143847513587,3833940.96002947,0.0,1.0
2014-12-10,109.56,110.6,109.1707,109.63,527380,19.168894494253,19.350855522676,19.1007815823635,19.1811418711661,3014245.43900134,0.0,1.0
2014-12-11,110.88,112.06,109.77,109.77,451081,19.3998450303283,19.6063008125775,19.2056366249922,19.2056366249922,2578157.77403422,0.0,1.0
2014-12-12,110.51,112.08,109.44,109.91,520952,19.3351088952163,19.6098000631241,19.1478989909734,19.2301313788184,2977506.14346131,0.0,1.0
2014-12-15,110.67,111.85,109.821,111.24,432945,19.3631028995891,19.5695586818382,19.2145597138861,19.462831540167,2474501.29240478,0.0,1.0
2014-12-16,108.05,111.07,107.78,109.69,778812,18.904701077985,19.433087910521,18.8574611956059,19.1916396228058,4451307.44214705,0.0,1.0
2014-12-17,110.89,111.24,107.67,108.07,516831,19.4015946556016,19.462831540167,18.8382153175997,18.9082003285316,2953952.52850792,0.0,1.0
2014-12-18,114.18,114.22,111.55,112.44,611027,19.9772213705167,19.9842198716098,19.5170699236393,19.6727865729628,3492330.66831634,0.0,1.0
2014-12-19,111.68,114.02,110.8614,113.95,758584,19.5398150521922,19.9492273661439,19.39659072732,19.9369799892308,4335694.11448934,0.0,1.0
2014-12-22,111.07,112.16,110.64,111.96,409491,19.433087910521,19.6237970653105,19.3578540237692,19.5888045598445,2340449.73086218,0.0,1.0
2014-12-23,111.0,111.63,110.79,111.12,405980,19.4208405336079,19.5310669258257,19.3840984028686,19.4418360368875,2320382.57674877,0.0,1.0
2014-12-24,110.93,111.62,110.81,111.2,175113,19.4085931566948,19.5293173005524,19.3875976534152,19.4558330390738,1000860.02798711,0.0,1.0
2014-12-26,111.35,112.185,111.11,111.42,254252,19.4820774181733,19.6281711284937,19.4400864116142,19.4943247950864,1453179.74014367,0.0,1.0
2014-12-29,112.47,113.254,111.35,111.39,611594,19.6780354487827,19.8152060702093,19.4820774181733,19.4890759192665,3495571.36224466,0.0,1.0
2014-12-30,112.47,112.97,111.89,112.19,337287,19.6780354487827,19.7655167124476,19.5765571829314,19.6290459411304,1927767.07759954,0.0,1.0
2014-12-31,111.62,113.5,111.58,112.6,478432,19.5293173005524,19.8582468519324,19.5223187994592,19.7007805773356,2734482.6763857,0.0,1.0
2015-01-02,110.61,112.77,109.8069,112.34,597839,19.3526051479493,19.7305242069816,19.2120927422507,19.6552903202298,3416954.5280578,0.0,1.0
2015-01-05,107.89,110.26,107.5901,109.85,630713,18.8767070736122,19.2913682633838,18.824235811666,19.2196336271786,3604846.18978508,0.0,1.0
2015-01-06,106.14,108.08,105.1,107.92,817552,18.5705226507851,18.9099499538049,18.3885616223621,18.8819559494321,4672726.2830339,0.0,1.0
2015-01-07,109.83,109.94,106.8,106.8,580571,19.216134376632,19.2353802546383,18.6859979188227,18.6859979188227,3318259.10873839,0.0,1.0
2015-01-08,111.92,112.05,110.5,110.96,568383,19.5818060587513,19.6045511873042,19.333359269943,19.4138420325147,3248598.47805359,0.0,1.0
2015-01-09,111.53,113.314,111.13,112.75,639971,19.5135706730927,19.825703821849,19.4435856621608,19.727024956435,3657760.3774188,0.0,1.0
2015-01-12,110.84,112.82,110.63,112.02,533832,19.3928465292351,19.7392723333481,19.3561043984959,19.5993023114843,3051121.90677115,0.0,1.0
2015-01-13,111.55,113.48,110.16,111.87,441489,19.5170699236393,19.8547476013858,19.2738720106509,19.5730579323848,2523334.60620286,0.0,1.0
2015-01-14,110.9,111.05,109.56,110.82,389852,19.4033442808749,19.4295886599744,19.168894494253,19.3893472786885,2228202.83834342,0.0,1.0
2015-01-15,106.86,111.46,106.62,110.9,952102,18.6964956704625,19.5013232961796,18.6545046639034,19.4033442808749,5441748.09618123,0.0,1.0
2015-01-16,107.16,107.28,106.07,106.86,664909,18.7489844286615,18.769979931941,18.558275273872,18.6964956704625,3800293.75516883,0.0,1.0
2015-01-20,107.1,107.69,105.68,107.01,946774,18.7384866770217,18.8417145681462,18.4900398882133,18.722740049562,5411295.86117231,0.0,1.0
2015-01-21,109.26,109.42,106.2134,107.07,816195,19.116405736054,19.1443997404268,18.5833649002911,18.7332378012018,4664970.33654235,0.0,1.0
2015-01-22,113.04,113.24,108.75,110.21,884379,19.7777640893607,19.8127565948266,19.0271748471158,19.2826201370173,5054676.64131853,0.0,1.0
2015-01-23,114.45,115.01,112.28,112.49,910893,20.0244612528957,20.1224402682004,19.64479256859,19.6815346993293,5206217.6621568,0.0,1.0
2015-01-26,113.45,114.035,111.99,113.8,888411,19.8494987255659,19.9518518040538,19.5940534356644,19.9107356101313,5077721.57591987,0.0,1.0
2015-01-27,112.47,113.21,111.41,112.14,815807,19.6780354487827,19.8075077190067,19.4925751698131,19.6202978147639,4662752.71882773,0.0,1.0
2015-01-28,114.42,116.69,113.2001,113.42,1522440,20.0192123770758,20.4163773141145,19.8057755899862,19.844249849746,8701520.39545149,0.0,1.0
2015-01-29,116.07,116.4,113.511,115.27,1105991,20.30790054717,20.3656381811888,19.860171439733,20.1679305253061,6321302.14897518,0.0,1.0
2015-01-30,111.38,118.27,110.79,113.9,1963255,19.4873262939932,20.6928181072955,19.3840984028686,19.9282318628643,11221002.7482017,0.0,1.0
2015-02-02,111.37,112.28,110.02,111.87,1339939,19.4855766687199,19.64479256859,19.2493772568247,19.5730579323848,7658434.18273356,0.0,1.0
2015-02-03,114.28,114.34,111.19,111.64,774365,19.9947176232496,20.0052153748894,19.4540834138006,19.532816551099,4425890.57107262,0.0,1.0
2015-02-04,114.27,115.3,113.17,113.29,793618,19.9929679979763,20.173179401126,19.8005092179136,19.8215047211931,4535931.27689592,0.0,1.0
2015-02-05,114.14,115.1356,113.65,114.29,493342,20.0402078803554,20.2150110253149,19.9541757981636,20.0665442320468,2809853.8805677,0.4,1.0
2015-02-06,115.52,116.41,113.73,114.63,755318,20.282502315916,20.4387646692848,19.968221852399,20.1262399625472,4301951.20902465,0.0,1.0
2015-02-09,115.58,116.67,114.35,115.22,611187,20.2930368565926,20.4844143455499,20.0770787727233,20.2298296125333,3481045.93507654,0.0,1.0
2015-02-10,116.78,117.11,115.66,116.73,348449,20.5037276701235,20.5616676438446,20.307082910828,20.4949488862264,1984608.59774748,0.0,1.0
2015-02-11,117.29,117.74,116.08,117.03,532522,20.5932712658742,20.6722803209483,20.3808246955638,20.5476215896092,3033005.51785105,0.0,1.0
2015-02-12,117.85,118.66,116.73,117.79,465170,20.691593645522,20.8338099446554,20.4949488862264,20.6810591048455,2649398.85439245,0.0,1.0
2015-02-13,119.12,119.39,117.71,118.76,599385,20.914574756509,20.9619801895534,20.6670130506101,20.8513675124497,3413827.05750589,0.0,1.0
2015-02-17,117.96,119.03,117.73,119.0,492158,20.7109069700957,20.8987729454941,20.6705245641689,20.8935056751559,2803110.34972177,0.0,1.0
2015-02-18,118.94,119.2,117.2,117.87,458403,20.8829711344793,20.9286208107444,20.5774694548594,20.6951051590809,2610857.0695661,0.0,1.0
2015-02-19,117.96,119.46,117.89,119.24,410365,20.7109069700957,20.9742704870094,20.6986166726397,20.9356438378621,2337254.2530317,0.0,1.0
2015-02-20,121.85,122.24,118.29,118.4,644997,21.393896357292,21.4623708716895,20.7688469438167,20.7881602683904,3673612.47046576,0.0,1.0
2015-02-23,122.84,122.94,121.18,121.54,573556,21.567716278455,21.5852738462493,21.2762606530705,21.3394678971298,3266716.70427997,0.0,1.0
2015-02-24,122.33,123.13,121.76,123.07,403825,21.4781726827043,21.6186332250583,21.3780945462771,21.6080986843818,2300005.35798747,0.0,1.0
2015-02-25,125.08,127.02,122.68,123.14,833377,21.9610057970462,22.3016226122546,21.5396241699842,21.6203889818378,4746540.12313135,0.0,1.0
2015-02-26,128.91,128.95,125.186,125.41,968620,22.6334606435659,22.6404836706836,21.9796168189081,22.0189457707672,5516823.35133738,0.0,1.0
2015-02-27,127.54,129.19,126.61,128.78,621005,22.3929219647847,22.6826218333898,22.2296365842982,22.6106358054334,3536964.8420405,0.0,1.0
2015-03-02,128.8,129.46,127.7,127.92,572247,22.6141473189922,22.7300272664343,22.4210140732555,22.4596407224028,3259261.22972143,0.0,1.0
2015-03-03,127.95,128.56,127.03,128.5,576659,22.4649079927411,22.572009156286,22.303378369034,22.5614746156095,3284389.99500203,0.0,1.0
2015-03-04,32.32,32.4,31.76,32.03,1704149,24.8053317797145,24.8667311158029,24.3755364270956,24.582759186394,2220413.58564058,3.0,4.0
2015-03-05,32.14,32.48,32.06,32.48,2383737,24.6671832735156,24.9281304518913,24.6057839374272,24.9281304518913,3105879.83761638,0.0,1.0
2015-03-06,32.0,32.55,31.86,32.31,2783884,24.5597344353609,24.9818548709686,24.4522855972061,24.7976568627034,3627249.64451314,0.0,1.0
2015-03-09,32.3,32.4,31.945,32.06,1667479,24.7899819456924,24.8667311158029,24.5175223918001,24.6057839374272,2172634.56738252,0.0,1.0
2015-03-10,32.05,32.26,31.82,31.99,1950612,24.5981090204161,24.7592822776482,24.4215859291619,24.5520595183498,2541541.48792948,0.0,1.0
2015-03-11,32.22,32.43,32.0,32.0,2229274,24.728582609604,24.889755866836,24.5597344353609,24.5597344353609,2904622.93832013,0.0,1.0
2015-03-12,32.45,32.49,32.13,32.35,1216720,24.9051057008581,24.9358053689023,24.6595083565045,24.8283565307476,1585320.07349158,0.0,1.0
2015-03-13,32.61,32.82,32.19,32.45,2968736,25.0279043730349,25.189077630267,24.7055578585708,24.9051057008581,3868101.76022183,0.0,1.0
2015-03-16,33.64,33.79,33.11,33.17,8579023,25.8184208251731,25.9335445803388,25.4116502235874,25.4576997256537,11178000.996816,0.0,1.0
2015-03-17,33.99,34.17,33.615,33.65,4472407,26.0870429205599,26.2251914267588,25.7992335326455,25.8260957421841,5827303.40088455,0.0,1.0
2015-03-18,34.39,34.63,33.72,34.0,3648466,26.3940396010019,26.5782376092671,25.8798201612615,26.0947178375709,4753753.03048485,0.0,1.0
2015-03-19,34.34,34.47,33.61,34.28,3757539,26.3556650159466,26.4554389370903,25.7953960741399,26.3096155138803,4895869.22515245,0.0,1.0
2015-03-20,34.18,34.65,34.08,34.57,29912925,26.2328663437698,26.5935874432892,26.1561171736593,26.5321881072008,38974916.5455883,0.0,1.0
2015-03-23,34.23,34.79,34.23,34.3,988609,26.2712409288251,26.7010362814439,26.2712409288251,26.3249653479024,1288103.83040834,0.0,1.0
2015-03-24,34.13,34.42,33.55,34.23,4715476,26.1944917587146,26.417064352035,25.7493465720736,26.2712409288251,6144009.10551958,0.0,1.0
2015-03-25,33.67,34.45,33.67,34.21,2819018,25.8414455762062,26.4400891030682,25.8414455762062,26.255891094803,3673027.3381995,0.0,1.0
2015-03-26,33.46,33.62,33.04,33.55,2924912,25.6802723189742,25.803070991151,25.3579258045101,25.7493465720736,3811001.46853541,0.0,1.0
2015-03-27,33.86,33.91,33.37,33.46,2732056,25.9872689994162,26.0256435844714,25.6111980658747,25.6802723189742,3559720.57556637,0.0,1.0
2015-03-30,33.66,34.11,33.6,34.04,2875001,25.8337706591952,26.1791419246925,25.7877211571289,26.1254175056151,3745970.14646621,0.0,1.0
2015-03-31,33.51,33.88,33.48,33.61,3032317,25.7186469040294,26.0026188334383,25.6956221529963,25.7953960741399,3950944.34980092,0.0,1.0
2015-04-01,34.18,34.2,33.19,33.53,3999129,26.2328663437698,26.2482161777919,25.4730495596758,25.7339967380515,5210647.8731198,0.0,1.0
2015-04-02,34.14,34.4,34.0195,34.12,2300141,26.2021666757256,26.4017145180129,26.1096839257425,26.1868168417035,2996958.79015797,0.0,1.0
2015-04-06,34.01,34.328,33.7,33.91,2315117,26.102392754582,26.3464551155334,25.8644703272394,26.0256435844714,3016471.70473207,0.0,1.0
2015-04-07,33.79,34.17,33.77,33.99,1585881,25.9335445803388,26.2251914267588,25.9181947463168,26.0870429205599,2066316.80540215,0.0,1.0
2015-04-08,34.1,34.17,33.79,33.93,4279214,26.1714670076814,26.2251914267588,25.9335445803388,26.0409934184936,5575583.41521978,0.0,1.0
2015-04-09,34.5,34.52,34.09,34.25,2273210,26.4784636881234,26.4938135221455,26.1637920906704,26.2865907628472,2961869.15992324,0.0,1.0
2015-04-10,34.5,34.75,34.2,34.6,1965733,26.4784636881234,26.6703366133997,26.2482161777919,26.5552128582339,2561243.32962788,0.0,1.0
2015-04-13,34.15,34.605,34.14,34.53,1179375,26.2098415927367,26.5590503167394,26.2021666757256,26.5014884391566,1536661.56689635,0.0,1.0
2015-04-14,33.89,34.23,33.84,34.06,1411237,26.0102937504494,26.2712409288251,25.9719191653941,26.1407673396372,1838765.15924291,0.0,1.0
2015-04-15,33.85,34.05,33.85,33.95,1492962,25.9795940824051,26.1330924226262,25.9795940824051,26.0563432525157,1945248.39532525,0.0,1.0
2015-04-16,33.78,33.95,33.71,33.76,2169496,25.9258696633278,26.0563432525157,25.8721452442504,25.9105198293057,2826735.45117997,0.0,1.0
2015-04-17,33.58,33.77,33.46,33.57,1919568,25.7723713231068,25.9181947463168,25.6802723189742,25.7646964060957,2501092.84209357,0.0,1.0
2015-04-20,33.78,33.805,33.36,33.72,2372296,25.9258696633278,25.9450569558554,25.6035231488637,25.8798201612615,3090972.8360377,0.0,1.0
2015-04-21,33.89,34.2,33.63,33.8,2188158,26.0102937504494,26.2482161777919,25.810745908162,25.9412194973499,2851051.02354789,0.0,1.0
2015-04-22,34.12,34.15,33.64,33.95,1853057,26.1868168417035,26.2098415927367,25.8184208251731,26.0563432525157,2414432.6216583,0.0,1.0
2015-04-23,34.58,34.77,34.01,34.15,3400584,26.5398630242118,26.6856864474218,26.102392754582,26.2098415927367,4430776.24826936,0.0,1.0
2015-04-24,32.22,33.54,31.78,33.09,12146905,24.728582609604,25.7416716550626,24.3908862611177,25.3963003895653,15826757.4522447,0.0,1.0
2015-04-27,31.82,32.34,31.54,32.25,5542897,24.4215859291619,24.8206816137366,24.2066882528525,24.7516073606371,7222093.72690207,0.0,1.0
2015-04-28,31.32,31.75,31.13,31.64,3315328,24.0378400786094,24.3678615100846,23.8920166553995,24.283437422963,4319692.31097435,0.0,1.0
2015-04-29,30.89,31.31,30.79,31.15,3518916,23.7078186471343,24.0301651615984,23.6310694770238,23.9073664894216,4584956.41703161,0.0,1.0
2015-04-30,31.08,31.32,30.7801,30.85,3440730,23.8536420703442,24.0378400786094,23.6234713091828,23.6771189790901,4483084.30572744,0.0,1.0
2015-05-01,31.43,31.44,31.1,31.14,2205318,24.122264165731,24.129939082742,23.8689919043663,23.8996915724105,2873409.57149739,0.0,1.0
2015-05-04,31.71,32.09,31.53,31.57,2425170,24.3371618420404,24.6288086884603,24.1990133358415,24.2297130038857,3159864.78617067,0.0,1.0
2015-05-05,31.14,31.71,31.08,31.62,2092209,23.8996915724105,24.3371618420404,23.8536420703442,24.2680875889409,2726034.68804635,0.0,1.0
2015-05-06,30.96,31.23,30.75,31.12,1891161,23.7615430662116,23.96876582551,23.6003698089796,23.8843417383884,2464080.06402822,0.0,1.0
2015-05-07,31.28,31.365,30.75,30.94,2934593,24.0071404105652,24.0723772051592,23.6003698089796,23.7461932321895,3823615.28570903,0.0,1.0
2015-05-08,31.66,32.075,31.61,31.65,1650381,24.2987872569851,24.6172963129437,24.2604126719299,24.2911123399741,2150356.80206548,0.0,1.0
2015-05-11,31.82,31.98,31.56,31.6,2107331,24.4215859291619,24.5443846013388,24.2220380868746,24.2527377549188,2745737.83269043,0.0,1.0
2015-05-12,31.01,31.6,31.01,31.6,3460294,23.7999176512669,24.2527377549188,23.7999176512669,24.2527377549188,4508575.13510296,0.0,1.0
2015-05-13,30.46,31.19,30.42,31.05,2594204,23.3777972156591,23.9380661574658,23.3470975476149,23.8306173193111,3380106.90703873,0.0,1.0
2015-05-14,31.1,31.15,30.5,30.69,2552860,23.8689919043663,23.9073664894216,23.4084968837033,23.5543203069133,3326237.92065038,0.0,1.0
2015-05-15,31.31,31.72,31.2,31.41,2044399,24.0301651615984,24.3448367590514,23.9457410744768,24.1069143317089,2663740.8548607,0.0,1.0
2015-05-18,31.83,31.84,31.36,31.39,2659454,24.429260846173,24.436935763184,24.0685397466536,24.0915644976868,3465124.11296558,0.0,1.0
2015-05-19,32.06,32.26,31.702,31.83,2492939,24.6825331075377,24.8365102323507,24.4069140541222,24.5054594140026,3238064.09949036,0.1,1.0
2015-05-20,32.21,32.25,31.77,32.04,2267476,24.7980159511475,24.8288113761101,24.4592662765587,24.6671353950563,2945211.50820618,0.0,1.0
2015-05-21,32.45,32.48,32.06,32.06,2640622,24.9827885009232,25.0058850696451,24.6825331075377,24.6825331075377,3429888.69704571,0.0,1.0
2015-05-22,32.35,32.53,32.15,32.41,2678365,24.9057999385166,25.0443793508484,24.7518228137035,24.9519930759606,3478912.86222066,0.0,1.0
2015-05-26,32.0,32.25,31.88,32.14,2882143,24.6363399700937,24.8288113761101,24.5439536952059,24.7441239574629,3743598.93198248,0.0,1.0
2015-05-27,31.95,32.3,31.87,32.05,2521036,24.5978456888905,24.8673056573134,24.5362548389652,24.674834251297,3274559.13085831,0.0,1.0
2015-05-28,31.93,32.08,31.735,31.87,2320729,24.5824479764092,24.697930820019,24.4323202797164,24.5362548389652,3014381.522992,0.0,1.0
2015-05-29,31.86,32.165,31.725,31.99,3568808,24.5285559827246,24.7633710980645,24.4246214234757,24.6286411138531,4635504.14301112,0.0,1.0
2015-06-01,32.02,32.14,31.8,31.89,3121155,24.651737682575,24.7441239574629,24.4823628452806,24.5516525514465,4054050.24127941,0.0,1.0
2015-06-02,31.81,32.18,31.76,31.94,2666989,24.4900617015213,24.7749193824255,24.451567420318,24.5901468326498,3464136.64138421,0.0,1.0
2015-06-03,32.03,32.15,31.77,31.93,2078979,24.6594365388157,24.7518228137035,24.4592662765587,24.5824479764092,2700373.84127505,0.0,1.0
2015-06-04,32.05,32.23,31.81,31.84,1800512,24.674834251297,24.8134136636288,24.4900617015213,24.5131582702433,2338674.65986997,0.0,1.0
2015-06-05,32.35,32.44,31.85,31.97,2410391,24.9057999385166,24.9750896446825,24.5208571264839,24.6132434013718,3130842.97804105,0.0,1.0
2015-06-08,32.3,32.39,32.11,32.3,2785540,24.8673056573134,24.9365953634792,24.7210273887409,24.8673056573134,3618121.85203664,0.0,1.0
2015-06-09,32.29,32.38,31.97,32.27,2140349,24.8596068010727,24.9288965072386,24.6132434013718,24.8442090885914,2780086.98057999,0.0,1.0
2015-06-10,32.58,32.705,32.3,32.45,1318190,25.0828736320517,25.1791093350599,24.8673056573134,24.9827885009232,1712189.39384686,0.0,1.0
2015-06-11,32.5,32.91,32.43,32.64,1280618,25.0212827821264,25.3369358879933,24.9673907884419,25.1290667694956,1663387.33958639,0.0,1.0
2015-06-12,32.68,32.71,32.26,32.35,1318306,25.1598621944582,25.1829587631802,24.8365102323507,24.9057999385166,1712340.06557832,0.0,1.0
2015-06-15,32.4,32.55,32.26,32.44,1669102,24.9442942197199,25.0597770633297,24.8365102323507,24.9750896446825,2167986.96822809,0.0,1.0
2015-06-16,33.06,33.1,32.32,32.32,1449270,25.4524187316031,25.4832141565657,24.8827033697947,24.8827033697947,1882448.45039064,0.0,1.0
2015-06-17,32.97,33.16,32.8,33.04,1916767,25.3831290254372,25.5294072940096,25.2522484693461,25.4370210191218,2489677.609355,0.0,1.0
2015-06-18,33.55,33.67,33.0,33.01,2199248,25.8296626873951,25.922048962283,25.4062255941592,25.4139244503998,2856590.55222611,0.0,1.0
2015-06-19,33.77,33.99,33.27,33.53,4738454,25.9990375246895,26.1684123619839,25.6140947126568,25.8142649749138,6154750.59136487,0.0,1.0
2015-06-22,34.12,34.18,33.84,34.0,2266002,26.2684974931124,26.3146906305564,26.0529295183741,26.1761112182246,2943296.93810132,0.0,1.0
2015-06-23,34.33,34.45,34.07,34.21,1494321,26.4301734741662,26.522559749054,26.2300032119092,26.3377871992783,1940964.93464723,0.0,1.0
2015-06-24,34.11,34.45,34.09,34.24,1927157,26.2607986368718,26.522559749054,26.2454009243905,26.3608837680003,2503173.12047409,0.0,1.0
2015-06-25,34.25,34.535,34.11,34.26,1541458,26.3685826242409,26.5880000270996,26.2607986368718,26.3762814804816,2002190.91228154,0.0,1.0
2015-06-26,34.35,34.78,34.25,34.47,3317515,26.4455711866475,26.7766220049956,26.3685826242409,26.5379574615353,4309101.11359354,0.0,1.0
2015-06-29,33.38,34.1799,33.35,34.07,1962641,25.698782131304,26.314613641994,25.6756855625821,26.2300032119092,2549263.08356838,0.0,1.0
2015-06-30,33.32,33.74,32.98,33.64,7919846,25.6525889938601,25.9759409559676,25.3908278816779,25.898952393561,10287042.324779,0.0,1.0
2015-07-01,34.01,34.19,33.64,33.67,2172510,26.1838100744652,26.322389486797,25.898952393561,25.922048962283,2821860.7181258,0.0,1.0
2015-07-02,33.96,34.124,33.79,34.1,1463623,26.145315793262,26.2715770356087,26.0144352371709,26.2530997806311,1901091.47936968,0.0,1.0
2015-07-06,33.81,34.05,33.58,33.78,1843602,26.0298329496522,26.2146054994279,25.8527592561171,26.0067363809302,2394644.01252843,0.0,1.0
2015-07-07,33.69,33.94,32.81,33.81,2714363,25.9374466747643,26.1299180807807,25.2599473255867,26.0298329496522,3525670.4569526,0.0,1.0
2015-07-08,32.79,33.67,32.59,33.57,3863654,25.2445496131054,25.922048962283,25.0905724882923,25.8450603998765,5018477.91311875,0.0,1.0
2015-07-09,33.15,33.76,33.06,33.21,2647392,25.521708437769,25.9913386684489,25.4524187316031,25.5679015752129,3438682.21102802,0.0,1.0
2015-07-10,33.69,33.79,33.26,33.5,1376132,25.9374466747643,26.0144352371709,25.6063958564162,25.7911684061919,1787449.92370847,0.0,1.0
2015-07-13,33.98,34.13,33.78,34.0,1963921,26.1607135057433,26.2761963493531,26.0067363809302,26.1761112182246,2550925.66819132,0.0,1.0
2015-07-14,34.25,34.3,33.83,33.99,1538239,26.3685826242409,26.4070769054442,26.0452306621335,26.1684123619839,1998009.77173367,0.0,1.0
2015-07-15,34.03,34.42,34.01,34.21,1608597,26.1992077869466,26.4994631803321,26.1838100744652,26.3377871992783,2089397.37243787,0.0,1.0
2015-07-16,34.0,34.28,33.86,34.28,2499227,26.1761112182246,26.3916791929629,26.0683272308554,26.3916791929629,3246231.54645059,0.0,1.0
2015-07-17,33.95,34.015,33.75,33.89,2691917,26.1376169370213,26.1876595025856,25.9836398122082,26.0914237995774,3496515.47691613,0.0,1.0
2015-07-20,34.47,34.59,34.054,34.06,2444804,26.5379574615353,26.6303437364232,26.2176850419241,26.2223043556685,3175541.82540786,0.0,1.0
2015-07-21,34.38,34.66,34.21,34.51,1684675,26.4686677553695,26.6842357301078,26.3377871992783,26.568752886498,2188214.64817588,0.0,1.0
2015-07-22,34.33,34.41,34.09,34.27,2140263,26.4301734741662,26.4917643240914,26.2454009243905,26.3839803367223,2779975.27567563,0.0,1.0
2015-07-23,34.0,34.67,33.93,34.44,2021205,26.1761112182246,26.6919345863484,26.12221922454,26.5148608928134,2625331.5256452,0.0,1.0
2015-07-24,33.74,34.21,33.56,34.21,1559516,25.9759409559676,26.3377871992783,25.8373615436358,26.3377871992783,2025646.34440747,0.0,1.0
2015-07-27,32.78,33.58,32.64,33.58,3077596,25.2368507568648,25.8527592561171,25.1290667694956,25.8527592561171,3997471.70722394,0.0,1.0
2015-07-28,33.16,33.21,32.42,32.92,2450994,25.5294072940096,25.5679015752129,24.9596919322012,25.3446347442339,3183581.9807329,0.0,1.0
2015-07-29,33.74,33.795,33.11,33.24,2404461,25.9759409559676,26.0182846652912,25.4909130128064,25.5909981439349,3123140.53521754,0.0,1.0
2015-07-30,34.14,34.16,33.27,33.27,3485487,26.2838952055938,26.2992929180751,25.6140947126568,25.6140947126568,4527278.97631685,0.0,1.0
2015-07-31,31.03,31.46,29.47,31.18,18955218,23.8895509147503,24.2206017330984,22.6885293412082,24.0050337583601,24620823.4151792,0.0,1.0
2015-08-03,29.06,30.86,28.71,30.79,12643637,22.3728762353414,23.7586703586591,22.1034162669185,23.7047783649746,16422747.2299515,0.0,1.0
2015-08-04,29.13,29.72,28.93,29.07,7281538,22.4267682290259,22.8810007472246,22.2727911042129,22.380575091582,9457947.74235347,0.0,1.0
2015-08-05,28.91,29.35,28.77,29.33,7907884,22.2573933917316,22.5961430663203,22.1496094043624,22.580745353839,10271504.9519199,0.0,1.0
2015-08-06,28.79,29.0,28.3,28.87,6254160,22.1650071168437,22.3266830978974,21.7877631610516,22.2265979667689,8123492.37926345,0.0,1.0
2015-08-07,28.63,28.94,28.41,28.7,4554460,22.0418254169932,22.2804899604535,21.8724505796988,22.0957174106778,5915761.84518149,0.0,1.0
2015-08-10,29.32,29.42,28.749,28.78,3848626,22.5730464975984,22.6500350600049,22.133441806257,22.157308260603,4998958.13052994,0.0,1.0
2015-08-11,28.81,28.995,28.67,28.98,6146422,22.180404829325,22.3228336697771,22.0726208419559,22.3112853854161,7983552.11199222,0.0,1.0
2015-08-12,29.57,29.59,28.47,28.53,7182966,22.7655179036147,22.780915616096,21.9186437171428,21.9648368545867,9329913.13965562,0.0,1.0
2015-08-13,29.89,30.12,29.4,29.69,4850595,23.0118813033157,23.1889549968507,22.6346373475236,22.8579041785026,6300409.88996018,0.0,1.0
2015-08-14,30.32,30.52,29.735,29.97,6003560,23.4199206840704,23.5744056490049,22.9680521616369,23.149571995435,7772355.06710364,0.1,1.0
2015-08-17,30.5,30.78,29.94,30.07,3872526,23.5589571525114,23.7752361034197,23.1263992506948,23.2268144779022,5013466.52296149,0.0,1.0
2015-08-18,30.38,30.69,30.24,30.59,3594117,23.4662661735507,23.7057178691992,23.3581266980966,23.6284753867319,4653031.44746007,0.0,1.0
2015-08-19,30.9,31.141,30.17,30.29,4445997,23.8679270823804,24.0540814651265,23.3040569603695,23.3967479393302,5755896.0535545,0.0,1.0
2015-08-20,30.15,30.69,30.13,30.31,3462647,23.288608463876,23.7057178691992,23.2731599673826,23.4121964358236,4482827.18187897,0.0,1.0
2015-08-21,29.06,30.01,29.03,29.81,4493852,22.446665404983,23.1804689884219,22.4234926602428,23.0259840234874,5817850.30265607,0.0,1.0
2015-08-24,28.01,29.055,26.32,27.55,6373197,21.6356193390769,22.4428032808596,20.3302213853803,21.2803039197275,8250896.13439355,0.0,1.0
2015-08-25,28.24,29.25,28.2,28.77,6147789,21.8132770487515,22.5934261216708,21.7823800557646,22.222662205828,7959077.44498834,0.0,1.0
2015-08-26,29.19,29.23,28.19,28.87,4066825,22.5470806321904,22.5779776251773,21.7746558075179,22.2999046882952,5265010.74292151,0.0,1.0
2015-08-27,30.01,30.33,29.32,29.6,3832037,23.1804689884219,23.4276449323171,22.6474958593978,22.8637748103062,4961048.47695012,0.0,1.0
2015-08-28,30.26,30.46,29.81,29.87,2599102,23.37357519459,23.5280601595245,23.0259840234874,23.0723295129677,3364860.7825389,0.0,1.0
2015-08-31,30.11,30.5,29.97,30.1,3025512,23.2577114708891,23.5589571525114,23.149571995435,23.2499872226424,3916901.5590388,0.0,1.0
2015-09-01,29.38,30.07,29.17,29.48,3368746,22.6938413488782,23.2268144779022,22.531632135697,22.7710838313455,4361260.65915643,0.0,1.0
2015-09-02,29.97,29.98,29.25,29.71,3578867,23.149571995435,23.1572962436817,22.5934261216708,22.9487415410201,4633288.42585733,0.0,1.0
2015-09-03,29.89,30.44,29.635,30.07,3398898,23.0877780094612,23.5126116630311,22.8908096791697,23.2268144779022,4400296.17308205,0.0,1.0
2015-09-04,29.57,29.89,29.34,29.57,2839700,22.840602065566,23.0877780094612,22.6629443558913,22.840602065566,3676344.81608483,0.0,1.0
2015-09-08,30.15,30.38,29.8859,30.22,2684576,23.288608463876,23.4662661735507,23.08461106768,23.3426782016031,3475517.50571742,0.0,1.0
2015-09-09,29.77,30.57,29.69,30.48,3968272,22.9950870305005,23.6130268902385,22.9332930445267,23.543508656018,5137421.62764186,0.0,1.0
2015-09-10,29.76,29.96,29.57,29.61,1936461,22.9873627822538,23.1418477471883,22.840602065566,22.8714990585529,2506989.59710548,0.0,1.0
2015-09-11,29.97,29.98,29.445,29.68,2155595,23.149571995435,23.1572962436817,22.7440489624819,22.92556879628,2790685.8132297,0.0,1.0
2015-09-14,29.75,30.05,29.58,29.91,1711656,22.979638534007,23.2113659814088,22.8483263138127,23.1032265059546,2215951.56619379,0.0,1.0
2015-09-15,29.91,30.0,29.52,29.81,2647385,23.1032265059546,23.1727447401752,22.8019808243324,23.0259840234874,3427369.13086972,0.0,1.0
2015-09-16,30.26,30.35,29.71,29.93,3331774,23.37357519459,23.4430934288105,22.9487415410201,23.1186750024481,4313395.80704519,0.0,1.0
2015-09-17,30.89,31.225,30.67,31.0,6368435,23.8602028341337,24.118965150399,23.6902693727057,23.9451695648477,8244731.13315604,0.0,1.0
2015-09-18,30.01,30.74,29.95,30.51,4854368,23.1804689884219,23.7443391104328,23.1341234989415,23.5666814007581,6284583.10109099,0.0,1.0
2015-09-21,30.13,30.425,29.78,30.16,3990744,23.2731599673826,23.501025290661,23.0028112787472,23.2963327121228,5166514.4264259,0.0,1.0
2015-09-22,29.92,30.0,29.52,29.79,2786995,23.1109507542014,23.1727447401752,22.8019808243324,23.0105355269939,3608111.6388014,0.0,1.0
2015-09-23,29.46,30.0,29.31,29.92,1945908,22.755635334852,23.1727447401752,22.6397716111511,23.1109507542014,2519219.91350425,0.0,1.0
2015-09-24,29.54,29.685,28.83,29.23,3339104,22.8174293208258,22.9294309204033,22.2690076953083,22.5779776251773,4322885.40365818,0.0,1.0
2015-09-25,29.35,30.05,29.18,29.88,2232524,22.670668604138,23.2113659814088,22.5393563839437,23.0800537612145,2890279.97118885,0.0,1.0
2015-09-28,28.48,29.4699,28.46,29.22,3075749,21.9986590066729,22.7632823406163,21.9832105101795,22.5702533769306,3981939.6033835,0.0,1.0
2015-09-29,28.03,28.75,27.83,28.48,3160784,21.6510678355703,22.2072137093345,21.4965828706358,21.9986590066729,4092027.98646473,0.0,1.0
2015-09-30,28.94,28.98,28.37,28.46,3344084,22.3539744260223,22.3848714190092,21.913692275959,21.9832105101795,4329332.63300779,0.0,1.0
2015-10-01,28.73,29.01,28.34,28.94,2767114,22.1917652128411,22.4080441637494,21.8905195312188,22.3539744260223,3582373.21175327,0.0,1.0
2015-10-02,29.03,29.03,27.93,28.33,2615272,22.4234926602428,22.4234926602428,21.5738253531031,21.8827952829721,3385794.85855964,0.0,1.0
2015-10-05,29.62,29.71,29.13,29.28,3233781,22.8792233067996,22.9487415410201,22.5007351427101,22.6165988664109,4186531.68141129,0.0,1.0
2015-10-06,29.03,29.66,28.915,29.66,2208038,22.4234926602428,22.9101202997865,22.3346638054055,22.9101202997865,2858579.79892888,0.0,1.0
2015-10-07,28.95,29.4,28.775,29.15,2688969,22.361698674269,22.7092898453717,22.2265243299513,22.5161836392035,3481204.79056338,0.0,1.0
2015-10-08,29.44,29.55,28.83,28.92,2084858,22.7401868383586,22.8251535690725,22.2690076953083,22.3385259295288,2699107.96935344,0.0,1.0
2015-10-09,29.44,29.66,29.12,29.44,1835912,22.7401868383586,22.9101202997865,22.4930108944633,22.7401868383586,2376816.41158852,0.0,1.0
2015-10-12,29.67,29.72,29.39,29.45,1256944,22.9178445480332,22.9564657892669,22.7015655971249,22.7479110866053,1627270.33084796,0.0,1.0
2015-10-13,29.2,29.89,29.18,29.57,1516681,22.5548048804371,23.0877780094612,22.5393563839437,22.840602065566,1963532.18016142,0.0,1.0
2015-10-14,28.79,29.45,28.665,29.2,3100241,22.2381107023214,22.7479110866053,22.1415575992374,22.5548048804371,4013647.54338968,0.0,1.0
2015-10-15,28.7,28.9803,28.495,28.91,2523301,22.1685924681009,22.3851031464566,22.010245379043,22.3308016812821,3266726.96086617,0.0,1.0
2015-10-16,28.8,29.11,28.68,28.98,3322401,22.2458349505681,22.4852866462166,22.1531439716074,22.3848714190092,4301261.29284963,0.0,1.0
2015-10-19,27.53,28.85,27.45,28.8,8788369,21.2648554232341,22.2844561918018,21.2030614372603,22.2458349505681,11377636.6570379,0.0,1.0
2015-10-20,27.77,27.81,26.59,27.53,12215512,21.4502373811555,21.4811343741424,20.5387760880419,21.2648554232341,15814499.495377,0.0,1.0
2015-10-21,28.01,28.82,27.88,28.13,6491261,21.6356193390769,22.2612834470616,21.5352041118694,21.7283103180376,8403744.6657054,0.0,1.0
2015-10-22,28.21,28.375,27.71,28.15,3651990,21.7901043040114,21.9175544000823,21.4038918916751,21.743758814531,4727955.24347418,0.0,1.0
2015-10-23,27.06,28.42,26.95,28.31,6974367,20.901815755638,21.9523135171926,20.816849024924,21.8673467864786,9029185.46533898,0.0,1.0
2015-10-26,26.97,27.13,25.92,26.46,7717168,20.8322975214175,20.9558854933651,20.0212514555113,20.4383608608345,9990833.74006258,0.0,1.0
2015-10-27,27.05,27.12,26.33,26.6,5337429,20.8940915073913,20.9481612451183,20.3379456336271,20.5465003362886,6909965.64262803,0.0,1.0
2015-10-28,27.6,27.76,27.0,27.02,4759954,21.3189251609611,21.4425131329087,20.8554702661576,20.8709187626511,6162352.436068,0.0,1.0
2015-10-29,31.65,31.81,29.4,30.61,13731041,24.4472457008848,24.5708336728324,22.7092898453717,23.6439238832254,17776540.2682672,0.0,1.0
2015-10-30,31.94,32.01,30.74,31.65,5826025,24.6712489000398,24.7253186377669,23.7443391104328,24.4472457008848,7542513.93003861,0.0,1.0
2015-11-02,32.71,32.79,31.56,31.89,5078810,25.2660160150376,25.3278100010114,24.3777274666643,24.6326276588062,6575151.18335734,0.0,1.0
2015-11-03,33.05,33.21,32.36,32.54,4318401,25.5286404554263,25.6522284273739,24.9956673264023,25.1347037948433,5590707.16277267,0.0,1.0
2015-11-04,32.72,33.24,32.37,33.19,3330958,25.2737402632844,25.6754011721141,25.003391574649,25.6367799308804,4312339.39356139,0.0,1.0
2015-11-05,32.84,33.24,32.47,32.99,2527505,25.3664312422451,25.6754011721141,25.0806340571162,25.4822949659459,3272169.56170669,0.0,1.0
2015-11-06,32.8,33.15,32.195,32.85,2963681,25.3355342492582,25.6058829378935,24.8682172303313,25.3741554904918,3836853.63977853,0.0,1.0
2015-11-09,31.93,32.71,31.59,32.57,2640481,24.6635246517931,25.2660160150376,24.4009002114044,25.1578765395835,3418431.04423724,0.0,1.0
2015-11-10,31.99,32.16,31.485,31.93,2194718,24.7098701412734,24.8411823614678,24.3197956048138,24.6635246517931,2841335.40235521,0.0,1.0
2015-11-11,31.48,32.12,31.26,32.04,2134286,24.3159334806905,24.8102853684809,24.1460000192625,24.7484913825071,2763098.66258493,0.0,1.0
2015-11-12,31.39,31.81,31.12,31.31,2272444,24.2464152464699,24.5708336728324,24.0378605438084,24.1846212604961,2941961.37593517,0.0,1.0
2015-11-13,29.9,31.02,29.72,30.96,3467978,23.1727447401752,24.0407539077001,23.0332432668229,23.9942534165827,4474763.06163359,0.1,1.0
2015-11-16,30.69,30.7,29.81,29.81,2653484,23.7850012065544,23.7927512884073,23.102994003499,23.102994003499,3423814.16140349,0.0,1.0
2015-11-17,30.22,30.74,29.83,30.74,2743246,23.420747359468,23.8237516158189,23.1184941672048,23.8237516158189,3539634.87362784,0.0,1.0
2015-11-18,31.01,31.04,30.19,30.24,2377605,24.0330038258472,24.0562540714059,23.3974971139093,23.4362475231738,3067845.01780442,0.0,1.0
2015-11-19,30.75,31.31,30.67,30.99,2425795,23.8315016976718,24.2655062814342,23.7695010428486,24.0175036621414,3130025.00624152,0.0,1.0
2015-11-20,31.37,31.6,30.95,30.95,1978671,24.3120067725517,24.4902586551684,23.9865033347298,23.9865033347298,2553096.90601428,0.0,1.0
2015-11-23,31.61,32.1,31.23,31.46,2358034,24.4980087370213,24.8777627478135,24.203505626611,24.3817575092278,3042592.38128849,0.0,1.0
2015-11-24,31.48,31.66,31.15,31.37,2028341,24.3972576729336,24.5367591462858,24.1415049717878,24.3120067725517,2617186.55170158,0.0,1.0
2015-11-25,31.53,31.7,31.23,31.63,1294796,24.4360080821981,24.5677594736974,24.203505626611,24.5135089007271,1670686.87089449,0.0,1.0
2015-11-27,31.25,31.61,31.01,31.57,573823,24.2190057903168,24.4980087370213,24.0330038258472,24.4670084096097,740408.954242437,0.0,1.0
2015-11-30,30.67,31.28,30.59,31.17,2078972,23.7695010428486,24.2422560358755,23.7075003880253,24.1570051354936,2682516.18429255,0.0,1.0
2015-12-01,31.16,31.21,30.78,30.93,1987111,24.1492550536407,24.1880054629052,23.8547519432305,23.971003171024,2563987.11357621,0.0,1.0
2015-12-02,30.85,31.59,30.74,31.16,1792350,23.9090025162008,24.4825085733155,23.8237516158189,24.1492550536407,2312685.25161318,0.0,1.0
2015-12-03,30.17,31.12,30.03,30.94,2154630,23.3819969502035,24.1182547262291,23.2734958042629,23.9787532528769,2780138.37904612,0.0,1.0
2015-12-04,31.15,31.1804,30.53,30.54,1913328,24.1415049717878,24.1650652206206,23.6609998969079,23.6687499787608,2468784.24810921,0.0,1.0
2015-12-07,30.85,31.025,29.83,30.97,2932092,23.9090025162008,24.0446289486266,23.1184941672048,24.0020034984356,3783304.55813485,0.0,1.0
2015-12-08,30.95,31.2,30.48,30.61,1542544,23.9865033347298,24.1802553810523,23.6222494876434,23.7230005517312,1990358.33334137,0.0,1.0
2015-12-09,30.62,31.18,30.36,30.72,2171593,23.7307506335841,24.1647552173465,23.5292485054086,23.8082514521131,2802025.88981305,0.0,1.0
2015-12-10,30.43,30.84,30.37,30.59,1578595,23.5834990783789,23.9012524343479,23.5369985872615,23.7075003880253,2036875.26140001,0.0,1.0
2015-12-11,29.5,30.13,29.4,30.05,2484083,22.8627414660591,23.3509966227919,22.7852406475301,23.2889959679687,3205234.53448435,0.0,1.0
2015-12-14,29.38,29.73,29.14,29.5,2744539,22.7697404838243,23.0409933486758,22.5837385193546,22.8627414660591,3541303.24310385,0.0,1.0
2015-12-15,29.14,29.78,29.12,29.78,2391641,22.5837385193546,23.0797437579403,22.5682383556488,23.0797437579403,3085955.79426642,0.0,1.0
2015-12-16,29.5,29.55,28.91,29.25,2892003,22.8627414660591,22.9014918753236,22.4054866367379,22.6689894197366,3731577.36252466,0.0,1.0
2015-12-17,29.35,29.6,29.24,29.52,2344862,22.7464902382656,22.9402422845881,22.6612393378837,22.8782416297649,3025596.43176176,0.0,1.0
2015-12-18,28.99,29.66,28.91,29.27,4809858,22.4674872915611,22.9867427757055,22.4054866367379,22.6844895834424,6206202.83926336,0.0,1.0
2015-12-21,28.58,29.15,28.44,29.09,3012374,22.1497339355922,22.5914886012075,22.0412327896516,22.5449881100901,3886893.14148632,0.0,1.0
2015-12-22,29.09,29.17,28.41,28.69,2477717,22.5449881100901,22.6069887649134,22.0179825440928,22.2349848359741,3197020.42769061,0.0,1.0
2015-12-23,29.16,29.52,28.91,29.51,2220430,22.5992386830604,22.8782416297649,22.4054866367379,22.870491547912,2865040.70814264,0.0,1.0
2015-12-24,28.96,29.14,28.645,29.01,856747,22.4442370460024,22.5837385193546,22.200109467636,22.4829874552669,1105468.32441423,0.0,1.0
2015-12-28,28.88,28.96,28.57,28.76,1540002,22.3822363911792,22.4442370460024,22.1419838537393,22.2892354089444,1987078.36798326,0.0,1.0
2015-12-29,29.38,29.48,29.0,29.0,2045907,22.7697404838243,22.8472413023533,22.475237373414,22.475237373414,2639852.11876707,0.0,1.0
2015-12-30,29.08,29.46,29.05,29.38,1630157,22.5372380282372,22.8317411386475,22.5139877826785,22.7697404838243,2103406.17162607,0.0,1.0
2015-12-31,29.43,29.79,29.01,29.09,3638310,22.8084908930888,23.0874938397932,22.4829874552669,22.5449881100901,4694543.96618783,0.0,1.0
2016-01-04,29.28,29.37,28.705,28.92,4393020,22.6922396652953,22.7619904019714,22.2466099587534,22.4132367185908,5668353.03598166,0.0,1.0
2016-01-05,30.01,30.13,29.31,29.43,4542399,23.2579956405571,23.3509966227919,22.715489910854,22.8084908930888,5861098.09704715,0.0,1.0
2016-01-06,29.94,30.1675,29.4,29.48,3783529,23.2037450675868,23.3800594297403,22.7852406475301,22.8472413023533,4881921.34200951,0.0,1.0
2016-01-07,30.44,30.715,29.3,29.42,4827123,23.5912491602318,23.8043764111866,22.7077398290011,22.8007408112359,6228480.02333405,0.0,1.0
2016-01-08,29.0,30.75,28.94,30.6,3923453,22.475237373414,23.8315016976718,22.4287368822966,23.7152504698782,5062466.53192596,0.0,1.0
2016-01-11,30.49,30.63,29.18,29.73,5761195,23.6299995694963,23.738500715437,22.6147388467663,23.0409933486758,7433721.48752622,0.0,1.0
2016-01-12,30.62,31.2,29.97,30.95,2934661,23.7307506335841,24.1802553810523,23.2269953131455,23.9865033347298,3786619.36183467,0.0,1.0
2016-01-13,29.76,30.82,29.73,30.82,3768346,23.0642435942345,23.8857522706421,23.0409933486758,23.8857522706421,4862330.58117864,0.0,1.0
2016-01-14,29.88,30.26,28.86,29.93,4577130,23.1572445764693,23.4517476868796,22.3667362274734,23.1959949857339,5905911.81728807,0.0,1.0
2016-01-15,29.05,29.48,28.66,29.06,4756972,22.5139877826785,22.8472413023533,22.2117345904154,22.5217378645314,6137963.55998375,0.0,1.0
2016-01-19,28.53,29.5,28.2025,29.39,3818349,22.1109835263277,22.8627414660591,21.8571683456451,22.7774905656772,4926849.89974722,0.0,1.0
2016-01-20,28.27,28.53,27.19,28.04,4632506,21.9094813981522,22.1109835263277,21.0724725580389,21.7312295155355,5977363.96586023,0.0,1.0
2016-01-21,28.88,29.28,28.19,28.36,2819822,22.3822363911792,22.6922396652953,21.847480743329,21.9792321348283,3638441.5720001,0.0,1.0
2016-01-22,29.25,29.76,29.03,29.38,3758915,22.6689894197366,23.0642435942345,22.4984876189727,22.7697404838243,4850161.67744444,0.0,1.0
2016-01-25,29.08,29.32,28.92,29.11,3000905,22.5372380282372,22.7232399927069,22.4132367185908,22.5604882737959,3872094.58810627,0.0,1.0
2016-01-26,30.24,30.37,29.22,29.32,3119965,23.4362475231738,23.5369985872615,22.6457391741779,22.7232399927069,4025718.77203075,0.0,1.0
2016-01-27,30.05,30.75,29.755,30.02,2843825,23.2889959679687,23.8315016976718,23.0603685533081,23.26574572241,3669412.85779499,0.0,1.0
2016-01-28,29.62,30.86,29.37,30.78,3685845,22.9557424482939,23.9167525980537,22.7619904019714,23.8547519432305,4755878.80226083,0.0,1.0
2016-01-29,30.57,30.71,29.84,29.85,3705296,23.6920002243195,23.8005013702602,23.1262442490577,23.1339943309106,4780976.60170242,0.0,1.0
2016-02-01,31.18,31.34,30.01,30.2,2560336,24.1647552173465,24.288756526993,23.2579956405571,23.4052471957622,3303624.46306486,0.0,1.0
2016-02-02,30.04,31.36,29.9,30.93,2766169,23.2812458861158,24.3042566906988,23.1727447401752,23.971003171024,3569212.62575366,0.0,1.0
2016-02-03,30.45,30.58,29.33,30.34,3389908,23.5989992420847,23.6997503061724,22.7309900745598,23.5137483417028,4374028.6416858,0.0,1.0
2016-02-04,29.39,30.18,29.09,30.06,5738495,22.7774905656772,23.3897470320564,22.5449881100901,23.2967460498216,7404431.47429686,0.0,1.0
2016-02-05,24.96,26.79,24.8,25.62,25471550,19.3442043048419,20.7624692839228,19.2202029951954,19.8557097071334,32866169.0075753,0.0,1.0
2016-02-08,23.82,24.57,23.25,24.49,8490673,18.4606949736111,19.0419511125787,18.0189403079957,18.9799504577555,10955591.3874914,0.0,1.0
2016-02-09,24.03,24.8,23.38,23.46,9271228,18.623446692522,19.2202029951954,18.1196913720834,18.1816920269067,11962748.4921713,0.0,1.0
2016-02-10,25.04,25.53,24.21,24.31,9933873,19.4062049596651,19.7859589704572,18.7629481658743,18.8404489844033,12817765.2682224,0.0,1.0
2016-02-11,25.16,25.59,24.56,24.56,6607455,19.5844568422818,19.9191673527024,19.1174189207648,19.1174189207648,8488546.25577815,0.11,1.0
2016-02-12,26.58,26.76,25.12,25.57,7297541,20.6897799232055,20.8298912996606,19.5533209808473,19.9035994219851,9375094.39442834,0.0,1.0
2016-02-16,27.47,27.73,26.805,27.0,5101828,21.3825528401225,21.5849359394465,20.8649191437744,21.0167064682674,6554278.91177829,0.0,1.0
2016-02-17,27.88,28.45,27.73,27.84,6224538,21.7016954198258,22.145381445267,21.5849359394465,21.6705595583913,7996615.75203294,0.0,1.0
2016-02-18,27.08,27.88,27.0138,27.78,4337199,21.0789781911364,21.7016954198258,21.0274483404623,21.6238557662396,5571965.9584537,0.0,1.0
2016-02-19,26.53,27.09,25.98,26.88,5590669,20.6508600964124,21.086762156495,20.2227420016884,20.923298883964,7182289.15781417,0.0,1.0
2016-02-22,26.94,27.17,26.61,27.01,2727748,20.9700026761157,21.1490338793639,20.7131318192814,21.0244904336261,3504316.72589618,0.0,1.0
2016-02-23,26.47,27.1,26.4,26.85,2825750,20.6041563042607,21.0945461218536,20.5496685467504,20.8999469878882,3630219.13615229,0.0,1.0
2016-02-24,27.62,27.72,25.87,26.42,4883972,21.4993123205017,21.5771519740879,20.1371183827437,20.5652364774676,6274400.99613624,0.0,1.0
2016-02-25,28.07,28.11,27.34,27.34,3240805,21.8495907616395,21.880726623074,21.2813612904604,21.2813612904604,4163437.07954986,0.0,1.0
2016-02-26,28.21,28.49,27.99,28.34,2737163,21.9585662766602,22.1765173067015,21.7873190387706,22.0597578263222,3516412.10346562,0.0,1.0
2016-02-29,28.49,28.835,28.14,28.14,3518736,22.1765173067015,22.4450641115738,21.9040785191498,21.9040785191498,4520492.88233847,0.0,1.0
2016-03-01,29.37,29.53,28.57,28.62,3515377,22.8615062582598,22.9860497039977,22.2387890295704,22.2777088563635,4516177.60105799,0.0,1.0
2016-03-02,29.01,29.19,28.77,29.1,3434232,22.5812835053496,22.7213948818047,22.3944683367428,22.6513391935771,4411931.24812405,0.0,1.0
2016-03-03,29.63,29.65,28.94,29.04,3266249,23.0638893575839,23.0794572883011,22.5267957478392,22.6046354014254,4196124.78925533,0.0,1.0
2016-03-04,29.38,29.89,29.12,29.78,2578426,22.8692902236184,23.2662724569079,22.6669071242944,23.1806488379631,3312483.90917548,0.0,1.0
2016-03-07,29.37,29.52,29.03,29.1,4186579,22.8615062582598,22.9782657386391,22.5968514360668,22.6513391935771,5378465.61118758,0.0,1.0
2016-03-08,28.6,29.24,28.535,29.14,2861427,22.2621409256463,22.7603147085978,22.2115451508152,22.6824750550116,3676053.10169081,0.0,1.0
2016-03-09,28.23,28.91,28.18,28.85,3737630,21.9741342073774,22.5034438517634,21.9352143805843,22.4567400596117,4801704.30853999,0.0,1.0
2016-03-10,28.74,28.86,28.2,28.33,2960603,22.3711164406669,22.4645240249703,21.9507823113015,22.0519738609636,3803463.74065288,0.0,1.0
2016-03-11,29.41,29.4601,28.92,29.1,1709778,22.8926421196943,22.9316397861409,22.511227817122,22.6513391935771,2196538.5523037,0.0,1.0
2016-03-14,29.33,29.54,29.07,29.22,1766842,22.8303703968253,22.9938336693563,22.6279872975013,22.7447467778805,2269848.23107408,0.0,1.0
2016-03-15,29.25,29.28,28.94,29.15,1888023,22.7680986739564,22.7914505700322,22.5267957478392,22.6902590203702,2425528.52308083,0.0,1.0
2016-03-16,28.99,29.42,28.74,29.12,2008617,22.5657155746323,22.9004260850529,22.3711164406669,22.6669071242944,2580454.7007346,0.0,1.0
2016-03-17,29.25,29.3,28.78,28.99,2076696,22.7680986739564,22.8070185007495,22.4022523021014,22.5657155746323,2667915.26468049,0.0,1.0
2016-03-18,29.52,30.0,29.25,29.38,2159986,22.9782657386391,23.3518960758527,22.7680986739564,22.8692902236184,2774917.28249881,0.0,1.0
2016-03-21,29.31,29.4332,29.0,29.26,2122014,22.8148024661081,22.9107009193263,22.573499539991,22.775882639315,2726134.94823783,0.0,1.0
2016-03-22,28.93,29.29,28.67,29.22,2046080,22.5190117824806,22.7992345353909,22.3166286831566,22.7447467778805,2628583.12663841,0.0,1.0
2016-03-23,28.06,28.85,28.0599,28.85,3038529,21.8418067962809,22.4567400596117,21.8417289566273,22.4567400596117,3903574.66922186,0.0,1.0
2016-03-24,28.16,28.31,27.66,28.08,1755909,21.9196464498671,22.0364059302463,21.5304481819362,21.8573747269981,2255802.69066337,0.0,1.0
2016-03-28,28.3,28.52,27.97,28.22,1808877,22.0286219648877,22.1998692027773,21.7717511080533,21.9663502420188,2323850.26996222,0.0,1.0
2016-03-29,28.35,28.61,28.08,28.27,3324595,22.0675417916808,22.2699248910049,21.8573747269981,22.0052700688119,4271081.44349508,0.0,1.0
2016-03-30,28.48,28.68,28.3,28.48,2842512,22.1687333413428,22.3244126485152,22.0286219648877,22.1687333413428,3651753.14771035,0.0,1.0
2016-03-31,28.34,28.71,28.2,28.48,3226370,22.0597578263222,22.347764544591,21.9507823113015,22.1687333413428,4144892.54686637,0.0,1.0
2016-04-01,28.43,28.665,28.05,28.16,2117176,22.1298135145498,22.3127367004773,21.8340228309223,21.9196464498671,2719919.60711398,0.0,1.0
2016-04-04,27.91,28.51,27.88,28.37,2108833,21.7250473159016,22.1920852374187,21.7016954198258,22.083109722398,2709201.41964061,0.0,1.0
2016-04-05,26.85,27.68,26.8,27.63,4882350,20.8999469878882,21.5460161126534,20.8610271610951,21.5070962858603,6272317.22530057,0.0,1.0
2016-04-06,27.1,27.2899,26.65,26.83,3110467,21.0945461218536,21.2423636240138,20.7442676807158,20.8843790571709,3995992.86057514,0.0,1.0
2016-04-07,27.87,28.63,27.605,27.83,6465528,21.6939114544672,22.2854928217221,21.4876363724638,21.6627755930327,8306213.73827422,0.0,1.0
2016-04-08,27.19,28.08,26.97,27.97,4210860,21.1646018100812,21.8573747269981,20.9933545721916,21.7717511080533,5409659.22380189,0.0,1.0
2016-04-11,27.03,27.49,27.01,27.22,3010262,21.0400583643433,21.3981207708397,21.0244904336261,21.187953706157,3867260.27328392,0.0,1.0
2016-04-12,26.98,27.2168,26.61,26.96,2368301,21.0011385375502,21.1854628372423,20.7131318192814,20.985570606833,3042537.94934746,0.0,1.0
2016-04-13,27.51,27.55,26.89,27.18,2876560,21.4136887015569,21.4448245629914,20.9310828493226,21.1568178447226,3695494.34956746,0.0,1.0
2016-04-14,27.32,27.73,27.16,27.56,2496615,21.2657933597432,21.5849359394465,21.1412499140053,21.45260852835,3207381.95120051,0.0,1.0
2016-04-15,27.81,27.85,27.13,27.37,2832442,21.6472076623155,21.6783435237499,21.1178980179295,21.3047131865363,3638816.29671466,0.0,1.0
2016-04-18,28.02,28.21,27.74,27.76,2011055,21.8106709348464,21.9585662766602,21.5927199048051,21.6082878355224,2583586.78044935,0.0,1.0
2016-04-19,28.28,28.47,27.96,28.07,2992409,22.0130540341705,22.1609493759842,21.7639671426947,21.8495907616395,3844324.66247698,0.0,1.0
2016-04-20,28.18,28.55,28.15,28.38,4008533,21.9352143805843,22.2232210988532,21.9118624845085,22.0908936877567,5149731.29416896,0.0,1.0
2016-04-21,28.18,28.5,28.095,28.41,3157630,21.9352143805843,22.1843012720601,21.8690506750361,22.1142455838325,4056582.80134072,0.0,1.0
2016-04-22,28.55,30.09,28.17,29.59,7008913,22.2232210988532,23.4219517640803,21.9274304152257,23.0327534961494,9004296.2386009,0.0,1.0
2016-04-25,27.69,28.47,27.62,28.4,3692719,21.5538000780121,22.1609493759842,21.4993123205017,22.1064616184739,4744007.49472993,0.0,1.0
2016-04-26,28.02,28.06,27.52,27.7,2800592,21.8106709348464,21.8418067962809,21.4214726669156,21.5615840433707,3597898.8484314,0.0,1.0
2016-04-27,27.79,28.08,27.5,28.0,2731909,21.6316397315982,21.8573747269981,21.4059047361983,21.7951030041292,3509662.33036421,0.0,1.0
2016-04-28,29.53,30.42,29.33,29.48,8887833,22.9860497039977,23.6788226209147,22.8303703968253,22.9471298772046,11418130.2080955,0.0,1.0
2016-04-29,29.03,29.48,28.57,29.45,4410026,22.5968514360668,22.9471298772046,22.2387890295704,22.9237779811287,5665526.24122061,0.0,1.0
2016-05-02,29.31,29.385,28.82,29.09,2979659,22.8148024661081,22.8731822062977,22.4333881635358,22.6435552282185,3827944.83624113,0.0,1.0
2016-05-03,28.75,29.16,28.62,29.16,3520947,22.3789004060255,22.6980429857288,22.2777088563635,22.6980429857288,4523333.33691161,0.0,1.0
2016-05-04,28.37,28.735,28.08,28.6,3620342,22.083109722398,22.3672244579876,21.8573747269981,22.2621409256463,4651025.32347726,0.0,1.0
2016-05-05,28.01,28.28,27.87,28.23,2526175,21.8028869694878,22.0130540341705,21.6939114544672,21.9741342073774,3245357.4542226,0.0,1.0
2016-05-06,27.66,28.02,27.5,27.95,2440203,21.5304481819362,21.8106709348464,21.4059047361983,21.7561831773361,3134909.8917796,0.0,1.0
2016-05-09,27.78,27.95,27.505,27.59,2178971,21.6238557662396,21.7561831773361,21.4097967188776,21.4759604244259,2799307.16493706,0.0,1.0
2016-05-10,27.97,28.11,27.695,27.81,1634264,21.7717511080533,21.880726623074,21.5576920606914,21.6472076623155,2099526.30145087,0.0,1.0
2016-05-11,26.85,27.58,26.82,27.58,3924100,20.8999469878882,21.4681764590673,20.8765950918123,21.4681764590673,5041260.87310455,0.0,1.0
2016-05-12,26.96,27.04,26.53,27.02,3790974,20.985570606833,21.0478423297019,20.6508600964124,21.0322743989847,4870234.93212625,0.0,1.0
2016-05-13,26.9,27.18,26.6401,26.74,4102130,21.0244904336261,21.2433327132326,20.821357903377,20.8994377024223,5248512.3170221,0.11,1.0
2016-05-16,27.09,27.25,26.85,26.98,3433844,21.1729905519305,21.2980432831342,20.9854114551249,21.0870167992279,4393466.93759887,0.0,1.0
2016-05-17,27.05,27.36,26.81,27.03,2932615,21.1417273691296,21.3840170358368,20.954148272324,21.1260957777291,3752164.35085767,0.0,1.0
2016-05-18,26.69,27.1,26.61,26.9,3479370,20.8603587239212,21.1808063476307,20.7978323583193,21.0244904336261,4451715.64540305,0.0,1.0
2016-05-19,26.99,27.21,26.58,26.79,2603837,21.0948325949282,21.2667801003333,20.7743849712186,20.9385166809235,3331505.96544183,0.0,1.0
2016-05-20,27.52,27.605,26.975,27.09,2874500,21.5090697670405,21.5755040304925,21.0831089013778,21.1729905519305,3677808.51783831,0.0,1.0
2016-05-23,26.97,27.61,26.935,27.53,2274677,21.0792010035277,21.5794119283426,21.0518457185769,21.5168855627407,2910358.82620661,0.0,1.0
2016-05-24,26.79,27.11,26.77,26.89,3142729,20.9385166809235,21.1886221433309,20.922885089523,21.0166746379258,4020996.86396155,0.0,1.0
2016-05-25,27.06,27.21,26.63,26.78,3405135,21.1495431648298,21.2667801003333,20.8134639497198,20.9307008852233,4356734.91298986,0.0,1.0
2016-05-26,27.26,27.3,26.87,27.18,3272603,21.3058590788344,21.3371222616354,21.0010430465254,21.2433327132326,4187165.48578996,0.0,1.0
2016-05-27,27.03,27.33,26.93,27.27,2294852,21.1260957777291,21.3605696487361,21.0479378207268,21.3136748745347,2936171.93695539,0.0,1.0
2016-05-31,27.07,27.17,26.8746,27.06,3490995,21.15735896053,21.2355169175323,21.0046383125475,21.1495431648298,4466589.37092745,0.0,1.0
2016-06-01,27.65,28.2499,27.35,27.4,6057523,21.6106751111435,22.0795446952005,21.3762012401365,21.4152802186377,7750359.95352287,0.0,1.0
2016-06-02,27.76,27.8,27.46,27.62,3324957,21.6966488638461,21.727912046647,21.4621749928391,21.5872277240428,4254150.34825051,0.0,1.0
2016-06-03,27.37,27.87,27.215,27.75,2331702,21.391832831537,21.7826226165486,21.2706879981834,21.6888330681458,2983320.0475424,0.0,1.0
2016-06-06,27.28,27.3999,27.05,27.29,2870946,21.3214906702349,21.4152020606807,21.1417273691296,21.3293064659351,3673261.31607369,0.0,1.0
2016-06-07,27.13,27.43,26.9642,27.09,3170204,21.2042537347314,21.4387276057384,21.0746678420216,21.1729905519305,4056150.03460953,0.0,1.0
2016-06-08,26.97,27.18,26.74,27.11,2698648,21.0792010035277,21.2433327132326,20.8994377024223,21.1886221433309,3452812.87216814,0.0,1.0
2016-06-09,26.83,26.9,26.43,26.9,2626527,20.9697798637244,21.0244904336261,20.6571480357151,21.0244904336261,3360536.91874494,0.0,1.0
2016-06-10,26.86,26.88,26.52,26.55,2777743,20.9932272508251,21.0088588422256,20.7274901970172,20.7509375841179,3554011.78144573,0.0,1.0
2016-06-13,26.14,26.88,26.14,26.83,5976907,20.4304899604084,21.0088588422256,20.4304899604084,20.9697798637244,7647214.98518956,0.0,1.0
2016-06-14,25.93,26.22,25.4,26.06,4950317,20.2663582507035,20.4930163260102,19.8521210785911,20.3679635948065,6333733.87670892,0.0,1.0
2016-06-15,26.11,26.64,25.85,25.95,3769458,20.4070425733077,20.82127974542,20.2038318851016,20.281989842104,4822871.71335319,0.0,1.0
2016-06-16,26.04,26.08,25.655,26.01,2723884,20.352332003406,20.383595186207,20.0514238689471,20.3288846163053,3485101.33129362,0.0,1.0
2016-06-17,26.23,26.39,25.78,26.01,5079798,20.5008321217105,20.6258848529142,20.1491213152,20.3288846163053,6499399.67065507,0.0,1.0
2016-06-20,26.77,27.09,26.53,26.54,3882184,20.922885089523,21.1729905519305,20.7353059927174,20.7431217884177,4967100.15064033,0.0,1.0
2016-06-21,26.63,26.82,26.57,26.73,2582428,20.8134639497198,20.9619640680242,20.7665691755184,20.8916219067221,3304114.000732,0.0,1.0
2016-06-22,26.34,26.77,26.3,26.62,2253202,20.586805874413,20.922885089523,20.5555426916121,20.8056481540195,2882882.41711961,0.0,1.0
2016-06-23,26.47,26.66,26.23,26.59,2742446,20.6884112185161,20.8369113368205,20.5008321217105,20.7822007669188,3508850.67264275,0.0,1.0
2016-06-24,25.62,25.89,25.46,25.64,6443422,20.0240685839963,20.2350950679026,19.8990158527925,20.0397001753967,8244102.38845946,0.0,1.0
2016-06-27,25.42,25.45,24.955,25.28,6450058,19.8677526699916,19.8912000570923,19.5043181699308,19.7583315301884,8252592.88674592,0.0,1.0
2016-06-28,25.82,25.96,25.49,25.56,3613519,20.1803844980009,20.2898056378042,19.9224632398932,19.9771738097949,4623353.95984366,0.0,1.0
2016-06-29,26.3,26.34,25.95,26.13,2617523,20.5555426916121,20.586805874413,20.281989842104,20.4226741647081,3349016.65856242,0.0,1.0
2016-06-30,25.13,25.97,25.0,25.8,7912155,19.6410945946849,20.2976214335044,19.5394892505818,20.1647529066005,10123287.8947493,0.0,1.0
2016-07-01,25.6,25.72,25.18,25.35,10425052,20.0084369925958,20.1022265409986,19.680173573186,19.81304210009,13338439.744132,0.0,1.0
2016-07-05,25.0,25.7,24.7099,25.6,3469075,19.5394892505818,20.0865949495981,19.3127530173181,20.0084369925958,4438543.60202469,0.0,1.0
2016-07-06,25.53,25.645,24.89,24.94,4152347,19.9537264226942,20.0436080732469,19.4535154978793,19.4925944763804,5312762.97290671,0.0,1.0
2016-07-07,25.51,25.77,25.24,25.51,4238482,19.9380948312937,20.1413055194998,19.7270683473874,19.9380948312937,5422969.28241585,0.0,1.0
2016-07-08,26.27,26.38,25.83,25.87,2699950,20.5320953045114,20.618069057214,20.1882002937012,20.2194634765021,3454478.72942687,0.0,1.0
2016-07-11,26.26,26.56,26.21,26.3,2846670,20.5242795088112,20.7587533798181,20.48520053031,20.5555426916121,3642201.13879797,0.0,1.0
2016-07-12,26.97,27.05,26.4,26.48,3276103,21.0792010035277,21.1417273691296,20.6337006486144,20.6962270142163,4191643.59670052,0.0,1.0
2016-07-13,26.72,27.05,26.7,27.03,2710746,20.8838061110219,21.1417273691296,20.8681745196214,21.1260957777291,3468291.78239559,0.0,1.0
2016-07-14,26.7,27.19,26.7,26.99,3099741,20.8681745196214,21.2511485089328,20.8681745196214,21.0948325949282,3965995.42629767,0.0,1.0
2016-07-15,26.55,26.87,26.5,26.83,1872081,20.7509375841179,21.0010430465254,20.7118586056168,20.9697798637244,2395253.24330606,0.0,1.0
2016-07-18,26.52,26.63,26.39,26.6,1967838,20.7274901970172,20.8134639497198,20.6258848529142,20.7900165626191,2517770.51943848,0.0,1.0
2016-07-19,26.74,26.9,26.29,26.5,1976589,20.8994377024223,21.0244904336261,20.5477268959119,20.7118586056168,2528967.07617517,0.0,1.0
2016-07-20,27.02,27.45,26.75,26.77,3593383,21.1182799820289,21.4543591971389,20.9072534981226,20.922885089523,4597590.748045,0.0,1.0
2016-07-21,26.87,27.42,26.77,27.05,2963197,21.0010430465254,21.4309118100382,20.922885089523,21.1417273691296,3791292.80453397,0.0,1.0
2016-07-22,26.87,26.93,26.545,26.83,1847435,21.0010430465254,21.0479378207268,20.7470296862678,20.9697798637244,2363719.66573408,0.0,1.0
2016-07-25,26.85,26.94,26.72,26.86,1868966,20.9854114551249,21.055753616427,20.8838061110219,20.9932272508251,2391267.72459565,0.0,1.0
2016-07-26,26.55,27.03,26.515,26.84,2817784,20.7509375841179,21.1260957777291,20.7235822991671,20.9775956594247,3605242.64972291,0.0,1.0
2016-07-27,26.07,26.58,26.05,26.5,4488372,20.3757793905067,20.7743849712186,20.3601477991063,20.7118586056168,5742693.60682797,0.0,1.0
2016-07-28,25.65,26.2,25.64,26.06,4234131,20.047515971097,20.4773847346098,20.0397001753967,20.3679635948065,5417402.35082387,0.0,1.0
2016-07-29,26.66,26.7,25.56,25.68,4801120,20.8369113368205,20.8681745196214,19.9771738097949,20.0709633581977,6142842.24427339,0.0,1.0
2016-08-01,26.55,27.05,26.36,26.72,4763351,20.7509375841179,21.1417273691296,20.6024374658135,20.8838061110219,6094518.3097073,0.0,1.0
2016-08-02,25.65,26.98,25.51,26.47,4937461,20.047515971097,21.0870167992279,19.9380948312937,20.6884112185161,6317285.13560426,0.0,1.0
2016-08-03,25.01,25.78,24.14,24.24,14925736,19.5473050462821,20.1491213152,18.8673308203618,18.9454887773642,19096886.065683,0.0,1.0
2016-08-04,25.29,25.47,25.06,25.16,4467987,19.7661473258886,19.9068316484928,19.5863840247832,19.6645419817856,5716611.80942454,0.0,1.0
2016-08-05,25.42,25.66,25.105,25.48,3697154,19.8677526699916,20.0553317667972,19.6215551054343,19.914647444193,4730361.61870238,0.0,1.0
2016-08-08,25.54,25.99,25.35,25.65,4856676,19.9615422183944,20.3132530249049,19.81304210009,20.047515971097,6213923.93848701,0.0,1.0
2016-08-09,25.58,25.8,25.38,25.47,2984020,19.9928054011953,20.1647529066005,19.8364894871907,19.9068316484928,3817935.00553136,0.0,1.0
2016-08-10,26.39,26.73,26.0,26.1,5805639,20.6258848529142,20.8916219067221,20.3210688206051,20.3992267776074,7428084.38535198,0.0,1.0
2016-08-11,27.26,27.37,26.6475,26.7,6880800,21.3058590788344,21.391832831537,20.8271415921952,20.8681745196214,8803710.15812903,0.0,1.0
2016-08-12,27.11,27.33,26.98,27.14,3215739,21.2745958960335,21.4472410858943,21.172578283843,21.2981384219236,4097783.32411258,0.11,1.0
2016-08-15,27.23,27.35,27.14,27.18,3225809,21.368765999594,21.4629361031544,21.2981384219236,21.3295284564438,4110615.4221385,0.0,1.0
2016-08-16,27.16,27.37,27.01,27.24,2133684,21.3138334391837,21.4786311204145,21.1961208097331,21.376613508224,2718931.70251871,0.0,1.0
2016-08-17,27.32,27.38,26.89,27.16,3917037,21.4393935772643,21.4864786290445,21.1019507061727,21.3138334391837,4991440.19416127,0.0,1.0
2016-08-18,27.11,27.47,27.0,27.23,2250031,21.2745958960335,21.5571062067149,21.1882733011031,21.368765999594,2867191.49487454,0.0,1.0
2016-08-19,27.9,27.96,27.02,27.02,5686123,21.8945490778065,21.9416341295868,21.2039683183632,21.2039683183632,7245768.39359569,0.0,1.0
2016-08-22,27.7,28.24,27.62,27.97,3869334,21.7375989052058,22.1613643712278,21.6748188361655,21.9494816382168,4930652.74906384,0.0,1.0
2016-08-23,27.8,27.88,27.51,27.79,2272975,21.8160739915061,21.8788540605464,21.588496241235,21.8082264828761,2896428.79945319,0.0,1.0
2016-08-24,27.76,27.92,27.66,27.82,2135612,21.784683956986,21.9102440950666,21.7062088706856,21.8317690087662,2721388.53320332,0.0,1.0
2016-08-25,27.38,27.77,27.25,27.75,1832905,21.4864786290445,21.792531465616,21.384461016854,21.776836448356,2335652.09853243,0.0,1.0
2016-08-26,27.16,27.67,27.08,27.36,2545502,21.3138334391837,21.7140563793156,21.2510533701434,21.4707836117845,3243707.16873951,0.0,1.0
2016-08-29,27.19,27.44,27.11,27.15,1510825,21.3373759650738,21.5335636808248,21.2745958960335,21.3059859305537,1925228.84806646,0.0,1.0
2016-08-30,26.76,27.13,26.69,27.09,1917336,20.9999330939822,21.2902909132936,20.9450005335719,21.2589008787734,2443241.65845571,0.0,1.0
2016-08-31,26.54,26.9,26.345,26.7,2742835,20.8272879041213,21.1097982148027,20.6742614858356,20.9528480422019,3495166.59274659,0.0,1.0
2016-09-01,26.52,26.63,26.3,26.53,2033910,20.8115928868613,20.8979154817917,20.6389476970004,20.8194403954913,2591790.71459027,0.0,1.0
2016-09-02,26.4,26.76,26.34,26.56,1957868,20.7174227833008,20.9999330939822,20.6703377315206,20.8429829213814,2494891.17158253,0.0,1.0
2016-09-06,26.09,26.53,26.015,26.49,2565907,20.4741500157696,20.8194403954913,20.4152937010443,20.7880503609711,3269709.05158153,0.0,1.0
2016-09-07,26.19,26.25,25.78,26.16,3390282,20.55262510207,20.5997101538502,20.2308772482384,20.5290825761799,4320201.68416623,0.0,1.0
2016-09-08,25.96,26.13,25.745,26.09,3523204,20.3721324035791,20.5055400502898,20.2034109680333,20.4741500157696,4489582.829529,0.0,1.0
2016-09-09,25.7,25.8,25.535,25.79,3554046,20.1680971791981,20.2465722654985,20.0386132868025,20.2387247568685,4528884.47474407,0.0,1.0
2016-09-12,26.48,26.53,25.54,25.56,6950474,20.7802028523411,20.8194403954913,20.0425370411175,20.0582320583776,8856917.94386237,0.0,1.0
2016-09-13,25.98,26.28,25.81,26.28,4859919,20.3878274208392,20.6232526797403,20.2544197741285,20.6232526797403,6192945.08501401,0.0,1.0
2016-09-14,26.11,26.36,25.88,25.91,3335911,20.4898450330297,20.6860327487806,20.3093523345388,20.3328948604289,4250917.27485462,0.0,1.0
2016-09-15,26.11,26.24,25.86,25.94,3208694,20.4898450330297,20.5918626452202,20.2936573172787,20.356437386319,4088805.95265352,0.0,1.0
2016-09-16,26.12,26.16,25.92,25.98,2837048,20.4976925416597,20.5290825761799,20.340742369059,20.3878274208392,3615221.25524085,0.0,1.0
2016-09-19,26.1,26.26,26.0049,26.22,2689086,20.4819975243997,20.6075576624803,20.407367717328,20.5761676279601,3426674.7916745,0.0,1.0
2016-09-20,25.71,26.27,25.7,26.25,3801252,20.1759446878282,20.6154051711103,20.1680971791981,20.5997101538502,4843896.55265852,0.0,1.0
2016-09-21,26.14,26.14,25.57,25.74,5574431,20.5133875589198,20.5133875589198,20.0660795670076,20.1994872137183,7103440.42013864,0.0,1.0
2016-09-22,26.15,26.3,26.03,26.2,2047023,20.5212350675498,20.6389476970004,20.4270649639894,20.5604726107,2608500.47639902,0.0,1.0
2016-09-23,25.81,26.2,25.8,26.02,1583037,20.2544197741285,20.5604726107,20.2465722654985,20.4192174553593,2017247.86123912,0.0,1.0
2016-09-26,25.46,25.75,25.36,25.7,2911472,19.9797569720772,20.2073347223483,19.9012818857768,20.1680971791981,3710058.99739397,0.0,1.0
2016-09-27,25.68,25.7,25.27,25.51,2394801,20.152402161938,20.1680971791981,19.8306543081065,20.0189945152274,3051670.42548172,0.0,1.0
2016-09-28,25.59,25.7,25.365,25.62,2039966,20.0817745842677,20.1680971791981,19.9052056400918,20.1053171101578,2599507.81346267,0.0,1.0
2016-09-29,25.16,25.6,25.14,25.48,4287281,19.7443317131761,20.0896220928977,19.728636695916,19.9954519893373,5463238.33731054,0.0,1.0
2016-09-30,25.25,25.44,25.03,25.3,3848477,19.8149592908464,19.9640619548171,19.6423141009856,19.8541968339966,4904074.8872439,0.0,1.0
2016-10-03,25.5,25.535,24.9,25.16,3021770,20.0111470065974,20.0386132868025,19.5402964887951,19.7443317131761,3850610.61090581,0.0,1.0
2016-10-04,25.5,25.77,25.39,25.53,2928393,20.0111470065974,20.2230297396084,19.9248244116669,20.0346895324875,3731621.25466276,0.0,1.0
2016-10-05,25.51,25.89,25.48,25.55,3195071,20.0189945152274,20.3171998431689,19.9954519893373,20.0503845497476,4071446.30305995,0.0,1.0
2016-10-06,25.58,25.82,25.3,25.5,2753777,20.0739270756377,20.2622672827586,19.8541968339966,20.0111470065974,3509109.87145559,0.0,1.0
2016-10-07,25.3,25.88,25.25,25.71,2837781,19.8541968339966,20.3093523345388,19.8149592908464,20.1759446878282,3616155.30964531,0.0,1.0
2016-10-10,25.63,25.7,25.43,25.49,1751094,20.1131646187879,20.1680971791981,19.9562144461871,20.0032994979673,2231401.17781747,0.0,1.0
2016-10-11,25.91,25.93,25.62,25.63,4466707,20.3328948604289,20.348589877689,20.1053171101578,20.1131646187879,5691879.05433151,0.0,1.0
2016-10-12,25.22,25.74,25.2,25.4,7457975,19.7914167649563,20.1994872137183,19.7757217476962,19.932671920297,9503621.27854546,0.0,1.0
2016-10-13,24.7,25.08,24.28,25.01,9153280,19.3833463161943,19.6815516441358,19.0537509537327,19.6266190837255,11663931.1041515,0.0,1.0
2016-10-14,24.38,25.11,24.36,24.79,3768426,19.1322260400331,19.7050941700259,19.116531022773,19.4539738938646,4802066.71653149,0.0,1.0
2016-10-17,24.16,24.59,24.12,24.38,4029094,18.9595808501722,19.2970237212639,18.9281908156521,19.1322260400331,5134233.2833859,0.0,1.0
2016-10-18,24.4,24.49,24.24,24.3,2352129,19.1479210572932,19.2185486349635,19.0223609192125,19.0694459709928,2997293.93223815,0.0,1.0
2016-10-19,24.83,24.87,24.32,24.48,2972180,19.4853639283848,19.516753962905,19.0851409882529,19.2107011263335,3787418.58100453,0.0,1.0
2016-10-20,24.76,24.805,24.56,24.79,2021110,19.4304313679745,19.4657451568097,19.2734811953738,19.4539738938646,2575479.80548085,0.0,1.0
2016-10-21,24.69,24.845,24.44,24.59,4347641,19.3754988075643,19.4971351913299,19.1793110918133,19.2970237212639,5540154.46807969,0.0,1.0
2016-10-24,24.58,24.85,24.54,24.73,2920921,19.2891762126338,19.5010589456449,19.2577861781137,19.4068888420844,3722099.76147015,0.0,1.0
2016-10-25,23.86,24.44,23.72,24.23,8232442,18.7241555912711,19.1793110918133,18.6142904704506,19.0145134105825,10490516.6570807,0.0,1.0
2016-10-26,23.89,24.09,23.745,23.85,3749407,18.7476981171612,18.904648289762,18.6339092420257,18.7163080826411,4777830.99931648,0.0,1.0
2016-10-27,23.8,24.16,23.66,24.05,6400998,18.6770705394909,18.9595808501722,18.5672054186703,18.8732582552418,8156726.29590832,0.0,1.0
2016-10-28,25.77,27.07,25.75,26.02,15510499,20.2230297396084,21.2432058615134,20.2073347223483,20.4192174553593,19764870.2680363,0.0,1.0
2016-10-31,25.7,25.8,25.42,25.7,4905230,20.1680971791981,20.2465722654985,19.9483669375571,20.1680971791981,6250684.42897162,0.0,1.0
2016-11-01,24.96,25.69,24.74,25.66,6071040,19.5873815405753,20.1602496705681,19.4147363507145,20.136707144678,7736264.19060142,0.0,1.0
2016-11-02,24.18,25.025,24.15,24.87,5434478,18.9752758674323,19.6383903466705,18.9517333415422,19.516753962905,6925099.74337367,0.0,1.0
2016-11-03,23.67,24.27,23.6,24.21,4626935,18.5750529273004,19.0459034451027,18.5201203668901,18.9988183933224,5896055.95626785,0.0,1.0
2016-11-04,23.76,23.96,23.59,23.78,4107236,18.6456805049707,18.8026306775715,18.5122728582601,18.6613755222308,5233808.8349194,0.0,1.0
2016-11-07,24.3,24.42,24.01,24.15,4354434,19.0694459709928,19.1636160745532,18.8418682207217,18.9517333415422,5548810.71851565,0.0,1.0
2016-11-08,24.26,24.37,24.13,24.2,2852011,19.0380559364726,19.124378531403,18.9360383242821,18.9909708846924,3634288.45313182,0.0,1.0
2016-11-09,24.41,24.51,23.72,23.89,4341869,19.1557685659232,19.2342436522236,18.6142904704506,18.7476981171612,5532799.26750316,0.0,1.0
2016-11-10,24.43,24.91,24.37,24.43,5378049,19.2577861781137,19.6361626564393,19.210489118323,19.2577861781137,6822473.56237233,0.11,1.0
2016-11-11,24.76,24.85,24.31,24.35,4352587,19.5179200069626,19.5888655966486,19.1631920585323,19.1947234317261,5521595.23563757,0.0,1.0
2016-11-14,25.19,25.49,24.91,24.95,4498650,19.8568822687959,20.0933675677494,19.6361626564393,19.6676940296331,5706887.51466681,0.0,1.0
2016-11-15,25.76,25.77,25.11,25.27,4392262,20.3062043368076,20.314087180106,19.7938195224083,19.9199450151835,5571926.05980581,0.0,1.0
2016-11-16,25.49,26.05,25.45,25.64,2779425,20.0933675677494,20.5348067924626,20.0618361945556,20.2116102172262,3525916.8484885,0.0,1.0
2016-11-17,25.35,25.66,25.26,25.52,3089821,19.9830077615711,20.2273759038231,19.9120621718851,20.1170160976448,3919678.32293139,0.0,1.0
2016-11-18,24.61,25.415,24.15,25.36,8462158,19.3996773574858,20.034246243011,19.0370665657571,19.9908906048696,10734905.7689169,0.0,1.0
2016-11-21,24.48,24.69,24.38,24.6,4196292,19.2972003946059,19.4627401038734,19.2183719616214,19.3917945141873,5323322.86857085,0.0,1.0
2016-11-22,24.23,24.8,24.14,24.56,7081699,19.1001293121447,19.5494513801564,19.0291837224586,19.3602631409935,8983686.129334,0.0,1.0
2016-11-23,24.48,24.49,24.17,24.19,5685006,19.2972003946059,19.3050832379044,19.052832252354,19.0685979389509,7211872.3977651,0.0,1.0
2016-11-25,24.4,24.6921,24.335,24.63,1843943,19.2341376482183,19.4643955009661,19.1828991667784,19.4154430440827,2339185.15209169,0.0,1.0
2016-11-28,23.79,24.41,23.745,24.35,4760279,18.7532842070129,19.2420204915168,18.7178114121699,19.1947234317261,6038784.25559458,0.0,1.0
2016-11-29,23.47,23.81,23.37,23.8,6011852,18.5010332214625,18.7690498936098,18.422204788478,18.7611670503113,7626501.97699857,0.0,1.0
2016-11-30,23.23,23.715,23.205,23.45,9669951,18.3118449822997,18.6941628822745,18.2921378740536,18.4852675348656,12267085.1542884,0.0,1.0
2016-12-01,23.25,23.78,23.21,23.25,5438713,18.3276106688966,18.7454013637144,18.2960792957028,18.3276106688966,6899430.56596001,0.0,1.0
2016-12-02,22.87,23.32,22.75,23.29,5957917,18.0280626235555,18.3827905719857,17.9334685039741,18.3591420420904,7558081.23341915,0.0,1.0
2016-12-05,22.95,23.2,22.91,23.0,5747052,18.0911253699431,18.2881964524043,18.0595939967493,18.1305395864353,7290582.57587073,0.0,1.0
2016-12-06,22.86,23.01,22.69,23.0,6688910,18.020179780257,18.1384224297338,17.8861714441834,18.1305395864353,8485402.72431285,0.0,1.0
2016-12-07,22.57,23.04,21.5,22.88,37395439,17.791577324602,18.1620709596291,16.9481130916678,18.0359454668539,47439023.6925708,0.0,1.0
2016-12-08,22.89,23.03,22.63,22.77,12881065,18.0438283101524,18.1541881163307,17.8388743843927,17.949234190571,16340633.0841722,0.0,1.0
2016-12-09,22.9,23.17,22.85,22.89,7358224,18.0517111534508,18.264547922509,18.0122969369586,18.0438283101524,9334479.60515303,0.0,1.0
2016-12-12,23.08,23.46,22.9,23.4,10187471,18.1936023328229,18.493150378164,18.0517111534508,18.4458533183733,12923599.5367344,0.0,1.0
2016-12-13,23.0,23.28,22.965,23.23,11776417,18.1305395864353,18.3512591987919,18.1029496348907,18.3118449822997,14939301.1558601,0.0,1.0
2016-12-14,22.46,23.035,22.38,22.92,7620720,17.704866048319,18.1581295379799,17.6418033019314,18.0674768400477,9667476.20303239,0.0,1.0
2016-12-15,22.08,22.62,21.91,22.42,7844781,17.4053180029779,17.8309915410942,17.2713096669043,17.6733346751252,9951715.01321405,0.0,1.0
2016-12-16,21.55,22.09,21.49,22.09,16317657,16.9875273081601,17.4132008462764,16.9402302483694,17.4132008462764,20700217.3989786,0.0,1.0
2016-12-19,21.66,21.8,21.49,21.57,5905627,17.074238584443,17.1845983906213,16.9402302483694,17.003292994757,7491747.30031881,0.0,1.0
2016-12-20,21.9,22.1,21.71,21.74,5079961,17.2634268236058,17.4210836895748,17.1136528009353,17.1373013308306,6444325.74347733,0.0,1.0
2016-12-21,22.08,22.2,21.785,21.9,4900460,17.4053180029779,17.4999121225593,17.1727741256736,17.2634268236058,6216614.76001114,0.0,1.0
2016-12-22,21.72,22.09,21.61,22.09,5487745,17.1215356442337,17.4132008462764,17.0348243679508,17.4132008462764,6961631.47259182,0.0,1.0
2016-12-23,21.69,21.91,21.66,21.76,3425892,17.0978871143384,17.2713096669043,17.074238584443,17.1530670174275,4346010.532359,0.0,1.0
2016-12-27,21.7,21.86,21.605,21.72,2875127,17.1057699576368,17.231895450412,17.0308829463015,17.1215356442337,3647322.28099128,0.0,1.0
2016-12-28,21.53,21.79,21.44,21.73,3380761,16.9717616215632,17.1767155473229,16.9008160318771,17.1294184875322,4288758.34772041,0.0,1.0
2016-12-29,21.65,21.69,21.4,21.57,3367756,17.0663557411446,17.0978871143384,16.8692846586833,17.003292994757,4272260.49344674,0.0,1.0
2016-12-30,21.57,21.72,21.45,21.65,3145386,17.003292994757,17.1215356442337,16.9086988751756,17.0663557411446,3990166.84832288,0.0,1.0
2017-01-03,22.12,22.17,21.8,21.9,5222901,17.4368493761717,17.476263592664,17.1845983906213,17.2634268236058,6625656.25404083,0.0,1.0
2017-01-04,22.6,22.765,22.2,22.2,6465865,17.8152258544973,17.9452927689217,17.4999121225593,17.4999121225593,8202452.78917478,0.0,1.0
2017-01-05,22.61,22.64,22.12,22.44,5411738,17.8231086977958,17.8467572276911,17.4368493761717,17.6891003617221,6865210.67983681,0.0,1.0
2017-01-06,22.46,22.65,22.31,22.6,4832189,17.704866048319,17.8546400709896,17.5866233988423,17.8152258544973,6130007.68510782,0.0,1.0
2017-01-09,22.22,22.5,22.165,22.47,3441052,17.5156778091562,17.7363974215128,17.4723221710147,17.7127488916175,4365242.17178915,0.0,1.0
2017-01-10,22.43,22.66,22.27,22.32,6031115,17.6812175184237,17.862522914288,17.5550920256485,17.5945062421407,7650938.59113726,0.0,1.0
2017-01-11,21.93,22.4765,21.9,22.43,4907840,17.2870753535012,17.7178727397615,17.2634268236058,17.6812175184237,6225976.86416642,0.0,1.0
2017-01-12,21.92,22.06,21.58,21.85,3125704,17.2791925102027,17.389552316381,17.0111758380554,17.2240126071136,3965198.70008649,0.0,1.0
2017-01-13,22.06,22.14,21.93,21.93,3141755,17.389552316381,17.4526150627686,17.2870753535012,17.2870753535012,3985560.64233537,0.0,1.0
2017-01-17,22.86,22.9,22.17,22.17,5966174,18.020179780257,18.0517111534508,17.476263592664,17.476263592664,7568555.88030403,0.0,1.0
2017-01-18,22.01,23.0,21.93,22.9,6620938,17.3501380998888,18.1305395864353,17.2870753535012,18.0517111534508,8399174.95417134,0.0,1.0
2017-01-19,22.08,22.3,22.01,22.14,4074143,17.4053180029779,17.5787405555438,17.3501380998888,17.4526150627686,5168367.35902263,0.0,1.0
2017-01-20,22.37,22.38,22.0,22.11,3044572,17.633920458633,17.6418033019314,17.3422552565903,17.4289665328733,3862276.44611252,0.0,1.0
2017-01-23,22.53,22.64,22.17,22.3,4560560,17.7600459514082,17.8467572276911,17.476263592664,17.5787405555438,5785425.16619181,0.0,1.0
2017-01-24,22.63,22.74,22.5,22.57,3233063,17.8388743843927,17.9255856606756,17.7363974215128,17.791577324602,4101391.94399012,0.0,1.0
2017-01-25,23.83,23.95,22.98,22.98,8814401,18.7848155802067,18.8794096997881,18.1147738998384,18.1147738998384,11181753.418507,0.0,1.0
2017-01-26,23.64,23.98,23.61,23.8,6951683,18.6350415575361,18.9030582296834,18.6113930276408,18.7611670503113,8818750.71824248,0.0,1.0
2017-01-27,22.88,23.73,22.875,23.6,7956191,18.0359454668539,18.7059871472222,18.0320040452047,18.6035101843423,10093047.2657807,0.0,1.0
2017-01-30,23.33,23.44,22.554,22.89,6796416,18.3906734152842,18.4773846915671,17.7789647753244,18.0438283101524,8621782.44915289,0.0,1.0
2017-01-31,23.71,23.745,22.7,22.98,11092758,18.6902214606253,18.7178114121699,17.8940542874818,18.1147738998384,14072026.5264958,0.0,1.0
2017-02-01,23.23,23.735,23.0701,23.73,5840259,18.3118449822997,18.7099285688714,18.1857983179575,18.7059871472222,7408822.90676545,0.0,1.0
2017-02-02,22.71,23.22,22.57,23.11,7459082,17.9019371307803,18.3039621390012,17.791577324602,18.2172508627183,9462425.82478651,0.0,1.0
2017-02-03,18.98,20.0,18.91,20.0,36597000,14.9616365804584,15.7656865969003,14.9064566773692,15.7656865969003,46426141.7034578,0.0,1.0
2017-02-06,19.32,19.7584,19.06,19.11,19807396,15.2296532526057,15.5752371028097,15.024699326846,15.0641135433382,25127222.818059,0.0,1.0
2017-02-07,19.3,19.695,19.2,19.32,11589785,15.2138875660088,15.5252598762976,15.1350591330243,15.2296532526057,14702543.9441105,0.0,1.0
2017-02-08,19.89,20.05,19.423,19.48,13787675,15.6789753206173,15.8051008133925,15.3108465385797,15.3557787453809,17490738.4023616,0.0,1.0
2017-02-09,20.24,20.5,19.95,19.95,10000452,15.9548748360631,16.1598287618228,15.726272380408,15.726272380408,12686351.3853766,0.0,1.0
2017-02-10,20.85,20.915,20.28,20.37,8495744,16.5539709267453,16.6055780303539,16.1014163258702,16.1728723154821,10700529.9927047,0.15,1.0
2017-02-13,20.45,21.04,20.37,21.02,8045167,16.2363887506926,16.7048224603703,16.1728723154821,16.6889433515677,10133020.8136943,0.0,1.0
2017-02-14,20.85,21.12,20.66,20.66,6749915,16.5539709267453,16.7683388955809,16.4031193931203,16.4031193931203,8501629.5106947,0.0,1.0
2017-02-15,21.13,21.205,20.73,20.81,7131568,16.7762784499822,16.835825107992,16.4586962739295,16.52221270914,8982327.77247208,0.0,1.0
2017-02-16,20.85,21.31,20.76,21.17,5091554,16.5539709267453,16.9191904292059,16.4825149371334,16.8080366675874,6412896.42042836,0.0,1.0
2017-02-17,21.02,21.02,20.71,20.77,8313718,16.6889433515677,16.6889433515677,16.4428171651269,16.4904544915348,10471265.237028,0.0,1.0
2017-02-21,20.98,21.25,20.845,21.02,5630190,16.6571851339624,16.871553102798,16.5500011495446,16.6889433515677,7091317.36545101,0.0,1.0
2017-02-22,21.27,21.33,20.97,21.09,5607265,16.8874322116006,16.9350695380085,16.6492455795611,16.7445202323769,7062442.94902759,0.0,1.0
2017-02-23,20.92,21.48,20.88,21.16,7871465,16.6095478075545,17.0541628540282,16.5777895899492,16.8000971131861,9914240.27360353,0.0,1.0
2017-02-24,21.38,21.53,20.8,20.93,8587051,16.9747673100151,17.0938606260348,16.5142731547387,16.6174873619558,10815532.6684026,0.0,1.0
2017-02-27,20.65,21.25,20.41,21.01,12525449,16.395179838719,16.871553102798,16.2046305330874,16.6810037971664,15776010.0465119,0.0,1.0
2017-02-28,20.01,20.79,19.96,20.64,8464668,15.8870483570347,16.5063336003374,15.8473505850281,16.3872402843176,10661389.2570548,0.0,1.0
2017-03-01,20.1,20.22,19.85,20.12,6582909,15.9585043466465,16.0537789994623,15.7600154866136,15.9743834554492,8291282.69328102,0.0,1.0
2017-03-02,20.35,20.49,20.17,20.29,6146247,16.1569932066795,16.2681469682979,16.0140812274558,16.1093558802716,7741299.68676919,0.0,1.0
2017-03-03,20.54,20.67,20.3,20.46,6729701,16.3078447403045,16.4110589475216,16.1172954346729,16.2443283050939,8476169.64358093,0.0,1.0
2017-03-06,20.43,20.58,20.22,20.43,4666812,16.22050964189,16.3396029579097,16.0537789994623,16.22050964189,5877926.85094022,0.0,1.0
2017-03-07,19.98,20.26,19.8,19.92,7823382,15.8632296938307,16.0855372170676,15.720317714607,15.8155923674228,9853678.94034783,0.0,1.0
2017-03-08,20.22,20.28,19.89,20.0,4630336,16.0537789994623,16.1014163258702,15.7917737042189,15.8791088026334,5831984.72603465,0.0,1.0
2017-03-09,19.99,20.29,19.97,20.29,3212762,15.8711692482321,16.1093558802716,15.8552901394294,16.1093558802716,4046526.84219556,0.0,1.0
2017-03-10,19.97,20.2,19.85,20.04,4188144,15.8552901394294,16.0378998906597,15.7600154866136,15.9108670202386,5275036.59311844,0.0,1.0
2017-03-13,20.15,20.16,19.94,20.02,3112793,15.9982021186531,16.0061416730544,15.8314714762255,15.894987911436,3920614.23432502,0.0,1.0
2017-03-14,20.26,20.53,20.17,20.22,3048261,16.0855372170676,16.2999051859032,16.0140812274558,16.0537789994623,3839335.11368658,0.0,1.0
2017-03-15,20.33,20.395,19.92,20.19,3371736,16.1411140978768,16.1927212014854,15.8155923674228,16.0299603362584,4246757.22284974,0.0,1.0
2017-03-16,20.51,20.66,20.22,20.33,3089448,16.2840260771005,16.4031193931203,16.0537789994623,16.1411140978768,3891210.82095949,0.0,1.0
2017-03-17,20.28,20.52,20.1,20.51,6680206,16.1014163258702,16.2919656315018,15.9585043466465,16.2840260771005,8413829.87298655,0.0,1.0
2017-03-20,20.19,20.41,20.04,20.37,4570505,16.0299603362584,16.2046305330874,15.9108670202386,16.1728723154821,5756626.59259823,0.0,1.0
2017-03-21,20.12,20.27,19.76,20.23,6268750,15.9743834554492,16.0934767714689,15.6885594970018,16.0617185538637,7895594.24010041,0.0,1.0
2017-03-22,20.21,20.23,19.84,19.98,3616254,16.045839445061,16.0617185538637,15.7520759322123,15.8632296938307,4554731.68544609,0.0,1.0
2017-03-23,20.32,20.47,20.23,20.28,4425420,16.1331745434755,16.2522678594953,16.0617185538637,16.1014163258702,5573889.637013,0.0,1.0
2017-03-24,20.42,20.57,20.04,20.31,2961294,16.2125700874887,16.3316634035084,15.9108670202386,16.1252349890742,3729798.73972385,0.0,1.0
2017-03-27,20.46,20.72,20.14,20.19,3973244,16.2443283050939,16.4507567195282,15.9902625642518,16.0299603362584,5004366.49107296,0.0,1.0
2017-03-28,20.84,20.89,20.23,20.25,3282319,16.546031372344,16.5857291443506,16.0617185538637,16.0775976626663,4134135.03339137,0.0,1.0
2017-03-29,21.09,21.1,20.5,20.67,3618698,16.7445202323769,16.7524597867782,16.2760865226992,16.4110589475216,4557809.94384254,0.0,1.0
2017-03-30,20.71,20.97,20.61,20.92,2917959,16.4428171651269,16.6492455795611,16.3634216211137,16.6095478075545,3675217.59094702,0.0,1.0
2017-03-31,20.76,20.85,20.545,20.75,2726936,16.4825149371334,16.5539709267453,16.3118145175051,16.4745753827321,3434620.96506043,0.0,1.0
2017-04-03,20.7,20.85,20.55,20.79,3540663,16.4348776107255,16.5539709267453,16.3157842947058,16.5063336003374,4459523.57151533,0.0,1.0
2017-04-04,20.24,20.65,20.04,20.62,3783699,16.069658108265,16.395179838719,15.9108670202386,16.371361175515,4765631.43061594,0.0,1.0
2017-04-05,20.34,20.57,20.07,20.23,2630463,16.1490536522781,16.3316634035084,15.9346856834426,16.0617185538637,3313111.62697465,0.0,1.0
2017-04-06,20.72,20.9,20.35,20.36,2791884,16.4507567195282,16.5936686987519,16.1569932066795,16.1649327610808,3516424.04457483,0.0,1.0
2017-04-07,20.82,20.935,20.585,20.7,5360378,16.5301522635413,16.6214571391565,16.3435727351104,16.4348776107255,6751484.69177446,0.0,1.0
2017-04-10,20.79,21.24,20.78,20.82,3596947,16.5063336003374,16.8636135483966,16.4983940459361,16.5301522635413,4530414.19982397,0.0,1.0
2017-04-11,20.85,20.925,20.68,20.8,3071404,16.5539709267453,16.6135175847552,16.4189985019229,16.5142731547387,3868484.10471328,0.0,1.0
2017-04-12,21.11,21.15,20.77,20.85,2812088,16.7603993411795,16.7921575587848,16.4904544915348,16.5539709267453,3541871.31652332,0.0,1.0
2017-04-13,21.26,21.8,21.01,21.34,9520632,16.8794926571993,17.3082285948704,16.6810037971664,16.9430090924098,11991393.3689038,0.0,1.0
2017-04-17,21.33,21.405,21.17,21.4,5120441,16.9350695380085,16.9946161960184,16.8080366675874,16.9906464188177,6449280.07439665,0.0,1.0
2017-04-18,21.26,21.3,21.07,21.26,2702830,16.8794926571993,16.9112508748045,16.7286411235743,16.8794926571993,3404259.05961645,0.0,1.0
2017-04-19,21.68,21.93,21.29,21.34,4345570,17.2129539420546,17.4114428020875,16.9033113204032,16.9430090924098,5473317.24218595,0.0,1.0
2017-04-20,22.14,22.16,21.63,21.67,4340672,17.5781734445152,17.5940525533178,17.173256170048,17.2050143876533,5467148.13022773,0.0,1.0
2017-04-21,21.69,22.14,21.58,22.13,3651344,17.2208934964559,17.5781734445152,17.1335583980414,17.5702338901138,4598928.12044271,0.0,1.0
2017-04-24,21.78,22.15,21.615,22.02,4084968,17.2923494860677,17.5861129989165,17.161346838446,17.4828987916993,5145084.71573992,0.0,1.0
2017-04-25,21.96,22.01,21.75,21.88,2557109,17.4352614652915,17.474959237298,17.2685308228638,17.3717450300809,3220721.05151887,0.0,1.0
2017-04-26,21.98,22.18,21.87,22.04,3438470,17.4511405740941,17.6099316621204,17.3638054756796,17.498777900502,4330809.79888464,0.0,1.0
2017-04-27,22.37,22.38,22.02,22.15,2363045,17.7607831957454,17.7687227501468,17.4828987916993,17.5861129989165,2976294.2358681,0.0,1.0
2017-04-28,21.81,22.35,21.785,22.35,5140349,17.3161681492717,17.7449040869428,17.2963192632684,17.7449040869428,6474354.52945259,0.0,1.0
2017-05-01,21.81,21.935,21.69,21.87,4696423,17.3161681492717,17.4154125792882,17.2208934964559,17.3638054756796,5915222.3948754,0.0,1.0
2017-05-02,22.06,22.06,21.81,21.9,4637243,17.5146570093046,17.5146570093046,17.3161681492717,17.3876241388835,5840684.20669927,0.0,1.0
2017-05-03,20.72,22.39,20.29,22.28,13380900,16.4507567195282,17.7766623045481,16.1093558802716,17.6893272061336,16853464.7206157,0.0,1.0
2017-05-04,20.88,21.15,20.75,20.86,5970466,16.5777895899492,16.7921575587848,16.4745753827321,16.5619104811466,7519900.61181504,0.0,1.0
2017-05-05,21.46,21.47,20.93,20.94,4843211,17.0382837452256,17.0462232996269,16.6174873619558,16.6254269163571,6100104.30710924,0.0,1.0
2017-05-08,21.63,21.76,21.35,21.47,3985619,17.173256170048,17.2764703772651,16.9509486468111,17.0462232996269,5019953.00811722,0.0,1.0
2017-05-09,22.49,22.58,21.57,21.68,9404218,17.8560578485612,17.9275138381731,17.1256188436401,17.2129539420546,11844768.0117167,0.0,1.0
2017-05-10,22.75,22.79,22.14,22.43,4213649,18.0624862629955,18.0942444806007,17.5781734445152,17.8084205221533,5307160.56218622,0.0,1.0
2017-05-11,22.28,22.74,21.88,22.64,4688274,17.6893272061336,18.0545467085941,17.3717450300809,17.975151164581,5904958.59468196,0.0,1.0
2017-05-12,21.44,22.08,21.34,22.08,5418888,17.1414979524427,17.6531844584858,17.0615469358735,17.6531844584858,6777759.97420599,0.15,1.0
2017-05-15,21.35,21.67,21.25,21.5,3233411,17.0695420375304,17.325385290552,16.9895910209612,17.1894685623843,4044240.00938151,0.0,1.0
2017-05-16,20.69,21.32,20.61,21.24,5235157,16.5418653281735,17.0455567325597,16.4779045149181,16.9815959193043,6547955.51657171,0.0,1.0
2017-05-17,20.42,20.7399,20.35,20.57,5025628,16.3259975834366,16.5817608854416,16.2700318718381,16.4459241082904,6285883.80192556,0.0,1.0
2017-05-18,20.36,20.66,20.26,20.46,3222148,16.2780269734951,16.5178800232027,16.1980759569258,16.3579779900643,4030152.63378165,0.0,1.0
2017-05-19,20.72,20.87,20.18,20.4,3579016,16.5658506331443,16.6857771579981,16.1341151436704,16.3100073801227,4476510.93579397,0.0,1.0
2017-05-22,20.75,20.98,20.685,20.72,2525414,16.5898359381151,16.7737232762243,16.5378677773451,16.5658506331443,3158701.55048404,0.0,1.0
2017-05-23,20.54,20.86,20.51,20.84,2781370,16.4219388033197,16.6777820563412,16.3979534983489,16.6617918530274,3478842.57055271,0.0,1.0
2017-05-24,20.41,20.54,20.3,20.54,3505020,16.3180024817797,16.4219388033197,16.2300563635535,16.4219388033197,4383959.26706575,0.0,1.0
2017-05-25,20.3,20.75,20.28,20.59,4074164,16.2300563635535,16.5898359381151,16.2140661602397,16.4619143116043,5095825.13747303,0.0,1.0
2017-05-26,20.7,20.77,20.31,20.38,2847716,16.5498604298304,16.6058261414289,16.2380514652104,16.2940171768089,3561825.88064304,0.0,1.0
2017-05-30,20.62,20.88,20.6,20.7,3455055,16.4858996165751,16.693772259655,16.4699094132612,16.5498604298304,4321464.75211891,0.0,1.0
2017-05-31,20.65,20.7,20.48,20.7,4884064,16.5098849215458,16.5498604298304,16.3739681933781,16.5498604298304,6108820.38725664,0.0,1.0
2017-06-01,21.09,21.29,20.69,20.8,3382627,16.8616693944504,17.0215714275889,16.5418653281735,16.6298114463997,4230874.28422002,0.0,1.0
2017-06-02,21.31,21.41,21.02,21.25,3664739,17.0375616309027,17.117512647472,16.805703682852,16.9895910209612,4583730.3354695,0.0,1.0
2017-06-05,21.29,21.32,21.035,21.2,2592638,17.0215714275889,17.0455567325597,16.8176963353374,16.9496155126766,3242783.03297751,0.0,1.0
2017-06-06,21.15,21.28,21.02,21.17,2705809,16.909640004392,17.013576325932,16.805703682852,16.9256302077058,3384333.45329268,0.0,1.0
2017-06-07,21.32,21.435,21.2,21.21,3244852,17.0455567325597,17.1375004016143,16.9496155126766,16.9576106143335,4058550.02129997,0.0,1.0
2017-06-08,21.31,21.58,21.2885,21.45,2481004,17.0375616309027,17.2534293756397,17.0203721623404,17.1494930540997,3103155.03975077,0.0,1.0
2017-06-09,22.07,22.1,21.15,21.225,5448741,17.6451893568289,17.6691746617996,16.909640004392,16.9696032668189,6815099.08667885,0.0,1.0
2017-06-12,22.82,22.96,22.0,22.01,7751196,18.2448219810981,18.356753404295,17.5892236452304,17.5972187468873,9694931.13735243,0.0,1.0
2017-06-13,22.85,22.99,22.41,22.85,4021369,18.2688072860689,18.3807387092658,17.9170228131643,18.2688072860689,5029790.95521307,0.0,1.0
2017-06-14,22.95,22.98,22.64,22.86,3238851,18.3487583026381,18.3727436076089,18.1009101512735,18.2768023877258,4051044.17552402,0.0,1.0
2017-06-15,22.63,22.895,22.49,22.78,3493294,18.0929150496166,18.304785243525,17.9809836264196,18.2128415744704,4369292.78688429,0.0,1.0
2017-06-16,22.61,22.98,21.97,22.54,11669352,18.0769248463027,18.3727436076089,17.5652383402596,18.0209591347043,14595626.7984355,0.0,1.0
2017-06-19,22.4,22.65,22.19,22.65,5457437,17.9090277115073,18.1089052529304,17.741130576712,18.1089052529304,6825975.74638022,0.0,1.0
2017-06-20,22.08,22.41,21.92,22.4,4524217,17.6531844584858,17.9170228131643,17.525262831975,17.9090277115073,5658736.05382178,0.0,1.0
2017-06-21,22.04,22.19,21.89,22.07,2836934,17.6212040518581,17.741130576712,17.5012775270043,17.6451893568289,3548340.12340983,0.0,1.0
2017-06-22,22.25,22.31,21.89,22.06,2546925,17.7891011866535,17.837071796595,17.5012775270043,17.637194255172,3185606.77436119,0.0,1.0
2017-06-23,22.6,22.63,22.12,22.23,3691441,18.0689297446458,18.0929150496166,17.6851648651135,17.7731109833396,4617128.28479623,0.0,1.0
2017-06-26,22.75,22.82,22.615,22.64,3155362,18.1888562694996,18.2448219810981,18.0809223971312,18.1009101512735,3946618.98672395,0.0,1.0
2017-06-27,22.84,22.97,22.71,22.75,3295012,18.2608121844119,18.3647485059519,18.1568758628719,18.1888562694996,4121288.43558465,0.0,1.0
2017-06-28,22.85,23.32,22.85,22.95,3238148,18.2688072860689,18.6445770639442,18.2688072860689,18.3487583026381,4050164.88714199,0.0,1.0
2017-06-29,22.99,23.205,22.71,22.91,6968904,18.3807387092658,18.5526333948896,18.1568758628719,18.3167778960104,8716467.03074208,0.0,1.0
2017-06-30,23.16,23.29,23.06,23.18,4989966,18.5166554374335,18.6205917589735,18.4367044208642,18.5326456407473,6241278.99071703,0.0,1.0
2017-07-03,23.26,23.325,23.07,23.16,1593569,18.5966064540027,18.6485746147727,18.4446995225212,18.5166554374335,1993181.66094879,0.0,1.0
2017-07-05,23.18,23.28,23.0,23.26,4916777,18.5326456407473,18.6125966573166,18.3887338109227,18.5966064540027,6149736.69001769,0.0,1.0
2017-07-06,22.53,23.1,22.38,23.1,3753929,18.0129640330473,18.4686848274919,17.8930375081935,18.4686848274919,4695286.14029504,0.0,1.0
2017-07-07,22.93,23.01,22.45,22.61,2710403,18.3327680993242,18.3967289125796,17.9490032197919,18.0769248463027,3390079.47153878,0.0,1.0
2017-07-10,22.91,23.2,22.77,22.87,4560863,18.3167778960104,18.5486358440612,18.2048464728135,18.2847974893827,5704571.61861197,0.0,1.0
2017-07-11,22.69,22.83,22.52,22.8,3467769,18.1408856595581,18.252817082755,18.0049689313904,18.2288317777843,4337366.98894538,0.0,1.0
2017-07-12,22.86,22.96,22.63,22.78,2654295,18.2768023877258,18.356753404295,18.0929150496166,18.2128415744704,3319901.5020674,0.0,1.0
2017-07-13,23.05,23.23,22.87,22.95,2014173,18.4287093192073,18.5726211490319,18.2847974893827,18.3487583026381,2519258.77422201,0.0,1.0
2017-07-14,22.69,23.12,22.6,23.07,3885256,18.1408856595581,18.4846750308058,18.0689297446458,18.4446995225212,4859545.46511085,0.0,1.0
2017-07-17,22.92,23.11,22.745,22.75,4933521,18.3247729976673,18.4766799291489,18.1848587186712,18.1888562694996,6170679.51315928,0.0,1.0
2017-07-18,22.83,22.96,22.48,22.85,3404172,18.252817082755,18.356753404295,17.9729885247627,18.2688072860689,4257822.03413555,0.0,1.0
2017-07-19,23.15,23.18,22.75,22.86,2278200,18.5086603357766,18.5326456407473,18.1888562694996,18.2768023877258,2849494.72534513,0.0,1.0
2017-07-20,23.26,23.41,23.175,23.24,3154108,18.5966064540027,18.7165329788565,18.5286480899189,18.5806162506889,3945050.52636682,0.0,1.0
2017-07-21,23.55,23.55,23.14,23.26,2129462,18.8284644020535,18.8284644020535,18.5006652341196,18.5966064540027,2663458.31657576,0.0,1.0
2017-07-24,23.24,23.5,23.18,23.45,1460594,18.5806162506889,18.7884888937689,18.5326456407473,18.7485133854842,1826861.07403685,0.0,1.0
2017-07-25,23.57,23.72,23.1,23.23,2351480,18.8444546053673,18.9643811302212,18.4686848274919,18.5726211490319,2941150.84573549,0.0,1.0
2017-07-26,23.39,23.6,23.33,23.57,3117855,18.7005427755427,18.8684399103381,18.6525721656012,18.8444546053673,3899706.5125498,0.0,1.0
2017-07-27,23.12,23.4999,22.865,23.48,3617992,18.4846750308058,18.7884089427523,18.2807999385542,18.772498690455,4525260.78497976,0.0,1.0
2017-07-28,23.27,23.425,23.04,23.04,3645902,18.6046015556596,18.7285256313419,18.4207142175504,18.4207142175504,4560169.65943521,0.0,1.0
2017-07-31,22.92,23.39,22.85,23.27,6344173,18.3247729976673,18.7005427755427,18.2688072860689,18.6046015556596,7935074.83986351,0.0,1.0
2017-08-01,23.04,23.24,22.83,22.89,6757772,18.4207142175504,18.5806162506889,18.252817082755,18.3007876926966,8452390.3384624,0.0,1.0
2017-08-02,23.65,24.59,23.3903,23.98,12190068,18.9084154186227,19.6599549743735,18.7007826285924,19.1722537733012,15246920.5809843,0.0,1.0
2017-08-03,23.84,24.05,23.59,23.76,4297454,19.0603223501042,19.2282194848996,18.8604448086812,18.9963615368488,5375108.6407749,0.0,1.0
2017-08-04,24.29,24.36,23.86,23.94,6311511,19.4201019246658,19.4760676362642,19.0763125534181,19.1402733666735,7894222.32616002,0.0,1.0
2017-08-07,24.29,24.55,24.2,24.29,7454741,19.4201019246658,19.6279745677458,19.3481460097535,19.4201019246658,9324135.35173123,0.0,1.0
2017-08-08,24.62,24.795,24.41,24.54,6725905,19.6839402793442,19.8238545583404,19.5160431445488,19.6199794660888,8412532.18359779,0.0,1.0
2017-08-09,24.31,24.6,24.235,24.49,3746312,19.4360921279796,19.6679500760304,19.3761288655527,19.5800039578042,4685759.05692968,0.0,1.0
2017-08-10,23.95,24.18,23.68,24.11,3961467,19.1482684683304,19.3321558064396,18.9324007235935,19.2761900948412,4954867.58016364,0.0,1.0
2017-08-11,23.93,24.06,23.09,23.46,3733947,19.2522047898704,19.3567926136348,18.5764065440078,18.8740795808759,4641200.97855044,0.15,1.0
2017-08-14,24.21,24.335,23.91,24.1,2592662,19.4774708718246,19.5780360869827,19.2361143554451,19.3889734824854,3222612.8039446,0.0,1.0
2017-08-15,24.05,24.18,23.72,24.12,3275941,19.3487473964222,19.4533352201866,19.0832552284047,19.4050639169107,4071911.19072486,0.0,1.0
2017-08-16,24.31,24.4,23.935,24.1,3197626,19.5579230439511,19.6303299988649,19.2562273984767,19.3889734824854,3974567.6412221,0.0,1.0
2017-08-17,23.88,24.23,23.87,24.1,2637426,19.2119787038071,19.4935613062499,19.2039334865945,19.3889734824854,3278253.31534015,0.0,1.0
2017-08-18,23.53,23.81,23.28,23.77,3617033,18.9303961013644,19.1556621833186,18.7292656710482,19.123481314468,4495879.85556551,0.0,1.0
2017-08-21,23.3,23.47,23.17,23.45,3534791,18.7453561054735,18.8821247980885,18.640768281709,18.8660343636632,4393655.14512425,0.0,1.0
2017-08-22,23.45,23.52,23.17,23.4,2104899,18.8660343636632,18.9223508841518,18.640768281709,18.8258082776,2616335.82333918,0.0,1.0
2017-08-23,23.49,23.57,23.3,23.31,1750126,18.8982152325138,18.962576970215,18.7453561054735,18.7534013226861,2175362.02409584,0.0,1.0
2017-08-24,23.85,24.06,23.63,23.77,2625887,19.1878430521692,19.3567926136348,19.0108482734909,19.123481314468,3263910.63235844,0.0,1.0
2017-08-25,24.27,24.4,23.91,23.91,2837185,19.5257421751005,19.6303299988649,19.2361143554451,19.2361143554451,3526548.66240164,0.0,1.0
2017-08-28,24.51,24.535,24.16,24.26,3355828,19.7188273882041,19.7389404312357,19.4372447857613,19.5176969578878,4171208.69617243,0.0,1.0
2017-08-29,24.39,24.51,24.12,24.32,3119783,19.6222847816523,19.7188273882041,19.4050639169107,19.5659682611637,3877810.77569259,0.0,1.0
2017-08-30,24.13,24.33,24.03,24.29,3065881,19.4131091341234,19.5740134783764,19.3326569619969,19.5418326095258,3810811.96313692,0.0,1.0
2017-08-31,24.26,24.47,24.09,24.13,4121832,19.5176969578878,19.6866465193535,19.3809282652728,19.4131091341234,5123332.15008691,0.0,1.0
2017-09-01,24.75,24.84,24.26,24.33,3040400,19.9119126013076,19.9843195562215,19.5176969578878,19.5740134783764,3779139.72940291,0.0,1.0
2017-09-05,24.68,24.82,24.45,24.7,3815788,19.8555960808191,19.9682291217962,19.6705560849282,19.8716865152444,4742927.25620933,0.0,1.0
2017-09-06,25.23,25.33,24.61,24.68,5598663,20.2980830275148,20.3785351996413,19.7992795603306,19.8555960808191,6958995.45284767,0.0,1.0
2017-09-07,25.13,25.42,25.08,25.27,3444948,20.2176308553883,20.4509421545552,20.1774047693251,20.3302638963654,4281982.58535952,0.0,1.0
2017-09-08,25.13,25.2,24.76,25.15,3213443,20.2176308553883,20.2739473758769,19.9199578185203,20.2337212898136,3994227.76919868,0.0,1.0
2017-09-11,25.43,25.445,25.16,25.17,3215276,20.4589873717678,20.4710551975868,20.2417665070263,20.2498117242389,3996506.14149311,0.0,1.0
2017-09-12,25.6,25.65,25.3201,25.4,3106635,20.5957560643829,20.6359821504461,20.3705704346008,20.4348517201299,3861468.14670884,0.0,1.0
2017-09-13,25.67,25.73,25.51,25.63,2585990,20.6520725848714,20.7003438881473,20.523349109469,20.6198917160208,3214319.67794981,0.0,1.0
2017-09-14,25.23,25.59,25.035,25.59,3824572,20.2980830275148,20.5877108471702,20.1412012918682,20.5877108471702,4753845.54438953,0.0,1.0
2017-09-15,25.27,25.3275,25.13,25.2,4154924,20.3302638963654,20.3765238953382,20.2176308553883,20.2739473758769,5164464.66288963,0.0,1.0
2017-09-18,24.73,25.36,24.67,25.36,3005183,19.8958221668823,20.4026708512793,19.8475508636065,20.4026708512793,3735365.89574603,0.0,1.0
2017-09-19,24.71,24.93,24.56,24.78,4187600,19.879731732457,20.0567265111353,19.7590534742673,19.9360482529456,5205080.09829221,0.0,1.0
2017-09-20,24.64,24.91,24.52,24.91,2712800,19.8234152119685,20.04063607671,19.7268726054167,20.04063607671,3371941.27678075,0.0,1.0
2017-09-21,24.5,24.595,23.88,24.26,5781944,19.7107821709914,19.7872117345116,19.2119787038071,19.5176969578878,7186809.06577514,0.0,1.0
2017-09-22,24.54,24.64,24.411,24.5,3041013,19.742963039842,19.8234152119685,19.6391797377988,19.7107821709914,3779901.67278342,0.0,1.0
2017-09-25,24.21,24.81,24.16,24.5,4470512,19.4774708718246,19.9601839045835,19.4372447857613,19.7107821709914,5556732.50558229,0.0,1.0
2017-09-26,24.58,24.62,24.24,24.28,4638208,19.7751439086926,19.8073247775432,19.5016065234625,19.5337873923131,5765174.36062175,0.0,1.0
2017-09-27,25.19,25.24,24.51,24.56,6092351,20.2659021586642,20.3061282447275,19.7188273882041,19.7590534742673,7572637.05748175,0.0,1.0
2017-09-28,24.49,25.15,24.225,25.14,6515935,19.7027369537788,20.2337212898136,19.4895386976435,20.225676072601,8099141.17639351,0.0,1.0
2017-09-29,24.64,24.935,24.52,24.54,3274254,19.8234152119685,20.0607491197417,19.7268726054167,19.742963039842,4069814.29271029,0.0,1.0
2017-10-02,24.98,24.99,24.405,24.64,2928295,20.0969525971986,20.1049978144112,19.6343526074712,19.8234152119685,3639796.07088273,0.0,1.0
2017-10-03,23.86,25.0,23.8,24.98,8234730,19.1958882693818,20.1130430316239,19.1476169661059,20.0969525971986,10235559.5658157,0.0,1.0
2017-10-04,23.72,23.95,23.59,23.87,7478320,19.0832552284047,19.2682952242957,18.9786674046403,19.2039334865945,9295361.2094423,0.0,1.0
2017-10-05,23.77,23.815,23.26,23.75,4311221,19.123481314468,19.1596847919249,18.7131752366229,19.1073908800427,5358737.85138011,0.0,1.0
2017-10-06,23.75,23.8,23.48,23.69,2982440,19.1073908800427,19.1476169661059,18.8901700153012,19.0591195767668,3707096.92624667,0.0,1.0
2017-10-09,23.52,23.795,23.24,23.75,3412218,18.9223508841518,19.1435943574996,18.6970848021976,19.1073908800427,4241300.02933288,0.0,1.0
2017-10-10,23.79,23.98,23.57,23.57,2588674,19.1395717488933,19.2924308759336,18.962576970215,18.962576970215,3217655.82156043,0.0,1.0
2017-10-11,23.66,23.86,23.4844,23.74,1951391,19.0349839251288,19.1958882693818,18.8937099108747,19.09934566283,2425529.29078387,0.0,1.0
2017-10-12,23.68,23.71,23.35,23.6,2196708,19.0510743595541,19.0752100111921,18.7855821915367,18.9867126218529,2730452.07100948,0.0,1.0
2017-10-13,23.73,24.0,23.6,23.65,2488576,19.0913004456174,19.3085213103589,18.9867126218529,19.0269387079162,3093236.55809714,0.0,1.0
2017-10-16,23.39,23.75,23.26,23.69,3704469,18.8177630603873,19.1073908800427,18.7131752366229,19.0591195767668,4604560.57566157,0.0,1.0
2017-10-17,23.13,23.58,23.07,23.39,4058065,18.6085874128584,18.9706221874276,18.5603161095825,18.8177630603873,5044071.39389534,0.0,1.0
2017-10-18,23.21,24.12,22.91,23.5,8247045,18.6729491505596,19.4050639169107,18.4315926341801,18.9062604497265,10250866.7970246,0.0,1.0
2017-10-19,23.15,23.25,22.98,23.05,2675388,18.6246778472837,18.7051300194102,18.4879091546687,18.5442256751572,3325439.11405334,0.0,1.0
2017-10-20,23.49,23.7,23.28,23.32,3546050,18.8982152325138,19.0671647939794,18.7292656710482,18.7614465398988,4407649.79524048,0.0,1.0
2017-10-23,22.86,23.85,22.77,23.57,7409279,18.3913665481169,19.1878430521692,18.318959593203,18.962576970215,9209545.00563432,0.0,1.0
2017-10-24,23.11,23.29,22.9,23.19,5376351,18.5924969784331,18.7373108882608,18.4235474169675,18.6568587161343,6682667.30144555,0.0,1.0
2017-10-25,22.79,23.01,22.38,22.53,7835356,18.3350500276283,18.5120448063066,18.0051961219097,18.1258743800994,9739147.8600235,0.0,1.0
2017-10-26,22.82,22.88,22.56,22.83,4969749,18.3591856792663,18.4074569825422,18.1500100317374,18.3672308964789,6177271.37582566,0.0,1.0
2017-10-27,22.52,22.79,22.29,22.79,7203547,18.1178291628868,18.3350500276283,17.9327891669959,18.3350500276283,8953825.37176723,0.0,1.0
2017-10-30,22.66,22.71,22.24,22.44,5307919,18.2304622038639,18.2706882899271,17.8925630809326,18.0534674251856,6597608.06912002,0.0,1.0
2017-10-31,22.5,22.59,22.3,22.59,6267410,18.1017387284615,18.1741456833753,17.9408343842085,18.1741456833753,7790230.93390904,0.0,1.0
2017-11-01,22.01,22.59,21.68,22.58,10533195,17.7075230850417,18.1741456833753,17.4420309170242,18.1661004661627,13092492.9950164,0.0,1.0
2017-11-02,20.08,21.22,19.2725,20.9,20495612,16.1547961630003,17.0719509252424,15.5051448730789,16.8145039744376,25475523.4796826,0.0,1.0
2017-11-03,19.36,20.09,19.26,20.08,10495729,15.5755405236895,16.162841380213,15.495088351563,16.1547961630003,13045923.711665,0.0,1.0
2017-11-06,19.34,19.52,19.18,19.36,10996172,15.5594500892642,15.7042639990919,15.4307266138618,15.5755405236895,13667961.609179,0.0,1.0
2017-11-07,19.08,19.5,18.98,19.4,8065531,15.3502744417353,15.6881735646666,15.2698222696089,15.6077213925401,10025249.5200733,0.0,1.0
2017-11-08,19.69,19.945,19.065,19.12,12934928,15.841032691707,16.0461857306295,15.3382066159164,15.3824553105859,16077785.9169076,0.0,1.0
2017-11-09,19.47,19.9,19.37,19.69,5818253,15.6640379130287,16.0099822531726,15.5835857409022,15.841032691707,7231940.22760742,0.0,1.0
2017-11-10,19.29,19.67,19.28,19.52,4457432,15.519224003201,15.8249422572817,15.5111787859883,15.7042639990919,5540474.39886588,0.0,1.0
2017-11-13,19.23,19.25,19.0,19.12,4569780,15.5916309581148,15.6078469029491,15.4051475925212,15.5024432615266,5636156.32232905,0.15,1.0
2017-11-14,19.25,19.34,18.95,19.11,4722939,15.6078469029491,15.6808186547031,15.3646077304356,15.4943352891094,5825055.58360015,0.0,1.0
2017-11-15,19.19,19.28,18.9,19.25,5038159,15.5591990684464,15.6321708202004,15.32406786835,15.6078469029491,6213833.42321706,0.0,1.0
2017-11-16,19.22,19.23,18.9,19.18,7537633,15.5835229856977,15.5916309581148,15.32406786835,15.5510910960293,9296569.61349255,0.0,1.0
2017-11-17,19.5,19.63,19.33,19.35,4792407,15.810546213377,15.9159498547995,15.672710682286,15.6889266271202,5910734.21745114,0.0,1.0
2017-11-20,19.75,19.81,19.45,19.48,4295317,16.0132455238049,16.0618933583076,15.7700063512914,15.7943302685427,5297646.29062173,0.0,1.0
2017-11-21,19.51,19.75,19.44,19.7,5770438,15.8186541857941,16.0132455238049,15.7618983788743,15.9727056617193,7116992.63778731,0.0,1.0
2017-11-22,19.82,20.09,19.47,19.5,6296988,16.0700013307247,16.2889165859868,15.7862222961256,15.810546213377,7766415.17268447,0.0,1.0
2017-11-24,19.82,19.99,19.75,19.84,1619696,16.0700013307247,16.2078368618157,16.0132455238049,16.0862172755589,1997658.49792573,0.0,1.0
2017-11-27,19.67,19.92,19.565,19.85,4322103,15.948381744468,16.1510810548959,15.8632480340882,16.0943252479761,5330682.91016356,0.0,1.0
2017-11-28,19.75,19.86,19.49,19.62,8405500,16.0132455238049,16.1024332203932,15.8024382409599,15.9078418823824,10366956.8266605,0.0,1.0
2017-11-29,20.31,20.7,20.05,20.25,10714977,16.4672919791634,16.7835029034309,16.2564846963184,16.4186441446607,13215359.4619785,0.0,1.0
2017-11-30,20.89,21.11,20.41,20.42,13511216,16.9375543793562,17.1159297725327,16.5483717033346,16.5564796757517,16664111.9442846,0.0,1.0
2017-12-01,20.84,20.96,20.54,20.81,7320893,16.8970145172706,16.994310186276,16.6537753447571,16.8726906000192,9029252.47321409,0.0,1.0
2017-12-04,21.15,21.33,20.79,21.11,10810162,17.1483616622012,17.2943051657093,16.856474655185,17.1159297725327,13332756.2599733,0.0,1.0
2017-12-05,20.68,21.15,20.62,21.08,9867161,16.7672869585967,17.1483616622012,16.718639124094,17.0916058552814,12169702.2293389,0.0,1.0
2017-12-06,20.54,20.75,20.43,20.63,8294463,16.6537753447571,16.8240427655165,16.5645876481688,16.7267470965111,10230008.9014732,0.0,1.0
2017-12-07,20.58,20.87,20.46,20.62,5149024,16.6862072344255,16.9213384345219,16.5889115654202,16.718639124094,6350569.21152091,0.0,1.0
2017-12-08,20.75,20.96,20.56,20.66,5399712,16.8240427655165,16.994310186276,16.6699912895913,16.7510710137625,6659756.25250143,0.0,1.0
2017-12-11,20.65,21.03,20.61,20.7,6349092,16.7429630413454,17.0510659931958,16.7105311516769,16.7835029034309,7830677.84813462,0.0,1.0
2017-12-12,20.95,21.09,20.62,20.64,6204734,16.9862022138589,17.0997138276985,16.718639124094,16.7348550689282,7652633.33518677,0.0,1.0
2017-12-13,21.24,21.5,20.89,20.89,6035465,17.2213334139552,17.4321406968003,16.9375543793562,16.9375543793562,7443864.74139798,0.0,1.0
2017-12-14,21.26,21.5,20.98,21.26,5703539,17.2375493587895,17.4321406968003,17.0105261311102,17.2375493587895,7034482.49029497,0.0,1.0
2017-12-15,21.46,21.75,21.37,21.37,6549534,17.3997088071318,17.6348400072282,17.3267370553777,17.3267370553777,8077893.7853483,0.0,1.0
2017-12-18,21.12,21.64,20.74,21.61,8051824,17.1240377449498,17.5456523106399,16.8159347930994,17.5213283933885,9930749.1266277,0.0,1.0
2017-12-19,20.87,21.47,20.65,20.8,5517465,16.9213384345219,17.4078167795489,16.7429630413454,16.8645826276021,6804987.38297669,0.0,1.0
2017-12-20,20.3,20.98,20.27,20.87,7551781,16.4591840067463,17.0105261311102,16.4348600894949,16.9213384345219,9314019.10551367,0.0,1.0
2017-12-21,20.19,20.59,20.15,20.34,6720300,16.369996310158,16.6943152068427,16.3375644204895,16.4916158964148,8288508.71003589,0.0,1.0
2017-12-22,20.41,20.68,20.0,20.09,7250578,16.5483717033346,16.7672869585967,16.2159448342328,16.2889165859868,8942529.18854731,0.0,1.0
2017-12-26,20.91,21.02,20.38,20.44,5303909,16.9537703241904,17.0429580207787,16.5240477860832,16.5726956205859,6541597.24175077,0.0,1.0
2017-12-27,21.1,21.26,20.79,20.9,4971209,17.1078218001156,17.2375493587895,16.856474655185,16.9456623517733,6131260.37467208,0.0,1.0
2017-12-28,21.03,21.17,20.84,21.15,3505503,17.0510659931958,17.1645776070354,16.8970145172706,17.1483616622012,4323526.0551697,0.0,1.0
2017-12-29,20.91,21.26,20.88,20.96,3413989,16.9537703241904,17.2375493587895,16.929446406939,16.994310186276,4210656.89961262,0.0,1.0
2018-01-02,21.3,21.64,20.93,21.0,4899795,17.2699812484579,17.5456523106399,16.9699862690246,17.0267420759444,6043181.63398812,0.0,1.0
2018-01-03,21.03,21.46,20.91,21.34,3093272,17.0510659931958,17.3997088071318,16.9537703241904,17.3024131381264,3815099.31320181,0.0,1.0
2018-01-04,21.26,21.29,20.85,21.12,4157140,17.2375493587895,17.2618732760408,16.9051224896877,17.1240377449498,5127225.13858585,0.0,1.0
2018-01-05,21.23,21.35,21.02,21.29,4362302,17.2132254415381,17.3105211105435,17.0429580207787,17.2618732760408,5380262.50655581,0.0,1.0
2018-01-08,21.6,21.84,21.3,21.3,5205303,17.5132204209714,17.7078117589822,17.2699812484579,17.2699812484579,6419981.13981161,0.0,1.0
2018-01-09,21.73,21.82,21.51,21.57,7577672,17.6186240623939,17.691595814148,17.4402486692174,17.4888965037201,9345951.87324899,0.0,1.0
2018-01-10,21.65,21.68,21.27,21.59,5320927,17.553760283057,17.5780842003083,17.2456573312066,17.5051124485543,6562586.45967667,0.0,1.0
2018-01-11,22.34,22.39,21.5,21.73,4232269,18.113210379838,18.1537502419236,17.4321406968003,17.6186240623939,5219885.78928246,0.0,1.0
2018-01-12,22.42,22.57,22.23,22.31,3873087,18.178074159175,18.2996937454317,18.0240226832498,18.0888864625867,4776887.24226994,0.0,1.0
2018-01-16,22.1,22.61,22.02,22.47,5375362,17.9186190418272,18.3321256351002,17.8537552624903,18.2186140212605,6629724.08323974,0.0,1.0
2018-01-17,21.94,22.39,21.89,22.14,5782239,17.7888914831534,18.1537502419236,17.7483516210678,17.9510509314957,7131547.44803196,0.0,1.0
2018-01-18,22.0,22.18,21.86,21.99,6006933,17.8375393176561,17.9834828211642,17.7240277038164,17.829431345239,7408674.68581789,0.0,1.0
2018-01-19,23.2,23.23,22.12,22.21,9583897,18.81049600771,18.8348199249614,17.9348349866615,18.0078067384155,11820337.4493084,0.0,1.0
2018-01-22,23.0,23.17,22.7,23.03,8227318,18.6483365593677,18.7861720904587,18.4050973868542,18.6726604766191,10147195.3489033,0.0,1.0
2018-01-23,22.98,23.135,22.78,23.0,4123151,18.6321206145335,18.7577941869988,18.4699611661912,18.6483365593677,5085304.67037084,0.0,1.0
2018-01-24,23.24,23.33,22.88,23.05,5351171,18.8429278973785,18.9158996491326,18.5510408903623,18.6888764214533,6599888.01725987,0.0,1.0
2018-01-25,22.81,23.32,22.67,23.3,4905705,18.4942850834425,18.9077916767154,18.3807734696029,18.8915757318812,6050470.75597319,0.0,1.0
2018-01-26,22.67,23.05,22.56,22.95,4790174,18.3807734696029,18.6888764214533,18.2915857730146,18.6077966972821,5907980.13802768,0.0,1.0
2018-01-29,22.59,22.88,22.46,22.63,4884243,18.3159096902659,18.5510408903623,18.2105060488434,18.3483415799344,6024000.5129878,0.0,1.0
2018-01-30,21.75,22.3,21.62,22.18,6171705,17.6348400072282,18.0807784901696,17.5294363658057,17.9834828211642,7611896.88678659,0.0,1.0
2018-01-31,21.72,22.03,21.5,21.85,4922357,17.6105160899768,17.8618632349074,17.4321406968003,17.7159197313993,6071008.56634468,0.0,1.0
2018-02-01,21.45,21.61,21.18,21.5,6868702,17.3916008347147,17.5213283933885,17.1726855794525,17.4321406968003,8471540.9064537,0.0,1.0
2018-02-02,20.99,21.4,20.93,21.28,9913471,17.0186341035273,17.3510609726291,16.9699862690246,17.2537653036237,12226818.851865,0.0,1.0
2018-02-05,20.85,21.53,20.85,20.92,8841726,16.9051224896877,17.4564646140516,16.9051224896877,16.9618782966075,10904977.8972294,0.0,1.0
2018-02-06,21.63,21.69,20.35,20.48,9634250,17.5375443382228,17.5861921727255,16.4997238688319,16.6051275102544,11882440.5219504,0.0,1.0
2018-02-07,21.96,22.65,21.53,21.74,13271365,17.8051074279876,18.3645575247686,17.4564646140516,17.626732034811,16368290.7603181,0.0,1.0
2018-02-08,19.57,20.6,19.48,20.22,34377405,15.8673020202968,16.7024231792598,15.7943302685427,16.3943202274094,42399509.0652101,0.0,1.0
2018-02-09,19.26,20.02,18.57,19.73,17056163,15.6159548753662,16.232160779067,15.0565047785852,15.9970295789707,21036286.4135964,0.0,1.0
2018-02-12,19.69,19.9,19.27,19.5,11697811,15.9645976893022,16.1348651100616,15.6240628477833,15.810546213377,14427541.6814508,0.0,1.0
2018-02-13,19.93,19.97,19.68,19.69,7725581,16.159189027313,16.1916209169814,15.9564897168851,15.9645976893022,9528376.02615771,0.0,1.0
2018-02-14,21.14,21.22,19.78,19.78,16303056,17.1402536897841,17.205117469121,16.0375694410562,16.0375694410562,20107438.9024601,0.0,1.0
2018-02-15,20.72,21.18,20.4,21.14,5975486,16.7997188482652,17.1726855794525,16.5402637309175,17.1402536897841,7369889.40340423,0.0,1.0
2018-02-16,20.49,20.58,20.27,20.38,4751360,16.7348550689282,16.8083610209148,16.5551738529612,16.6450144609447,5817520.73734781,0.15,1.0
2018-02-20,19.93,20.39,19.7,20.35,5825512,16.2774847010122,16.6531817889432,16.0896361570467,16.6205124769492,7132702.39798046,0.0,1.0
2018-02-21,19.96,20.31,19.88,19.97,3631596,16.3019866850077,16.5878431649552,16.2366480610197,16.3101540130062,4446492.17059312,0.0,1.0
2018-02-22,20.13,20.24,19.98,20.04,3969995,16.4408312609822,16.5306718689657,16.3183213410047,16.3673253089957,4860824.74063575,0.0,1.0
2018-02-23,19.94,20.31,19.8,20.25,4018612,16.2856520290107,16.5878431649552,16.1713094370317,16.5388391969642,4920350.94064746,0.0,1.0
2018-02-26,20.26,20.32,19.78,20.14,5801601,16.5470065249627,16.5960104929537,16.1549747810347,16.4489985889807,7103425.9932562,0.0,1.0
2018-02-27,19.95,20.49,19.79,20.36,4646771,16.2938193570092,16.7348550689282,16.1631421090332,16.6286798049477,5689462.94412681,0.0,1.0
2018-02-28,19.4,20.06,19.4,20.02,6243541,15.8446163170917,16.3836599649927,15.8446163170917,16.3509906529987,7644533.19512331,0.0,1.0
2018-03-01,19.51,19.78,19.15,19.51,3462859,15.9344569250752,16.1549747810347,15.6404331171291,15.9344569250752,4239892.16624533,0.0,1.0
2018-03-02,19.99,20.06,19.23,19.33,5434055,16.3264886690032,16.3836599649927,15.7057717411171,15.7874450211021,6653406.10906951,0.0,1.0
2018-03-05,20.29,20.57,19.7,19.82,9544778,16.5715085089582,16.8001936929163,16.0896361570467,16.1876440930287,11686536.8964636,0.0,1.0
2018-03-06,20.32,20.56,20.17,20.32,4943149,16.5960104929537,16.7920263649178,16.4735005729762,16.5960104929537,6052345.39485539,0.0,1.0
2018-03-07,20.4,20.46,20.02,20.09,4882407,16.6613491169417,16.7103530849327,16.3509906529987,16.4081619489882,5977973.45826713,0.0,1.0
2018-03-08,19.54,20.48,19.41,20.44,4862039,15.9589589090707,16.7266877409297,15.8527836450902,16.6940184289357,5953035.0695998,0.0,1.0
2018-03-09,20.01,20.02,19.37,19.73,5765453,16.3428233250002,16.3509906529987,15.8201143330962,16.1141381410422,7059166.72020308,0.0,1.0
2018-03-12,20.15,20.27,19.97,20.0,4277750,16.4571659169792,16.5551738529612,16.3101540130062,16.3346559970017,5237637.08373804,0.0,1.0
2018-03-13,19.77,20.25,19.74,20.23,3664584,16.1468074530362,16.5388391969642,16.1223054690407,16.5225045409672,4486882.36920649,0.0,1.0
2018-03-14,19.38,19.87,19.25,19.83,3538141,15.8282816610947,16.2284807330212,15.7221063971141,16.1958114210272,4332066.74281899,0.0,1.0
2018-03-15,19.43,19.66,19.32,19.5,4136301,15.8691183010872,16.0569668450527,15.7792776931036,15.9262895970767,5064448.25132433,0.0,1.0
2018-03-16,19.7,19.85,19.44,19.44,4441588,16.0896361570467,16.2121460770242,15.8772856290857,15.8772856290857,5438238.79831356,0.0,1.0
2018-03-19,19.38,19.72,19.27,19.66,2948740,15.8282816610947,16.1059708130437,15.7384410531111,16.0569668450527,3610409.67197747,0.0,1.0
2018-03-20,19.13,19.59,18.91,19.4,9079516,15.6240984611321,15.9997955490632,15.4444172451651,15.8446163170917,11116874.4559623,0.0,1.0
2018-03-21,18.99,19.34,18.98,19.16,4674327,15.5097558691531,15.7956123491006,15.5015885411546,15.6486004451276,5723202.2527539,0.0,1.0
2018-03-22,18.59,19.0,18.54,18.84,4383677,15.1830627492131,15.5179231971516,15.1422261092206,15.3872459491756,5367333.11164268,0.0,1.0
2018-03-23,18.43,18.9,18.27,18.7,4505443,15.0523855012371,15.4362499171666,14.9217082532611,15.2729033571966,5516422.26298122,0.0,1.0
2018-03-26,18.79,18.81,18.43,18.72,4418699,15.3464093091831,15.3627439651801,15.0523855012371,15.2892380131936,5410213.72082898,0.0,1.0
2018-03-27,18.79,19.17,18.61,18.75,4003117,15.3464093091831,15.6567677731261,15.1993974052101,15.3137399971891,4901379.00759562,0.0,1.0
2018-03-28,18.38,19.05,18.3,18.9,7258495,15.0115488612446,15.5587598371441,14.9462102372566,15.4362499171666,8887233.37832436,0.0,1.0
2018-03-29,18.42,18.9,18.39,18.6,5501134,15.0442181732386,15.4362499171666,15.0197161892431,15.1912300772116,6735537.00917821,0.0,1.0
2018-04-02,18.18,18.38,17.94,18.26,5921180,14.8482023012745,15.0115488612446,14.6521864293105,14.9135409252626,7249837.40225307,0.0,1.0
2018-04-03,18.36,18.44,17.99,18.19,3611661,14.9952142052476,15.0605528292356,14.693023069303,14.8563696292731,4422083.9430753,0.0,1.0
2018-04-04,18.99,19.03,18.13,18.16,4394272,15.5097558691531,15.5424251811471,14.807365661282,14.8318676452775,5380305.53053164,0.0,1.0
2018-04-05,19.22,19.33,18.99,19.04,6170322,15.6976044131186,15.7874450211021,15.5097558691531,15.5505925091456,7554884.53645134,0.0,1.0
2018-04-06,18.88,19.25,18.74,19.01,5238903,15.4199152611696,15.7221063971141,15.3055726691906,15.5260905251501,6414463.82582116,0.0,1.0
2018-04-09,18.58,18.96,18.43,18.9,8251346,15.1748954212146,15.4852538851576,15.0523855012371,15.4362499171666,10102870.8550882,0.0,1.0
2018-04-10,18.81,19.02,18.7,18.84,8167283,15.3627439651801,15.5342578531486,15.2729033571966,15.3872459491756,9999944.9042565,0.0,1.0
2018-04-11,18.78,18.95,18.6,18.64,3431909,15.3382419811846,15.4770865571591,15.1912300772116,15.2238993892056,4201997.27576748,0.0,1.0
2018-04-12,18.56,18.94,18.47,18.89,4083649,15.1585607652176,15.4689192291606,15.0850548132311,15.4280825891681,4999981.63505808,0.0,1.0
2018-04-13,18.13,18.75,18.01,18.68,6772777,14.807365661282,15.3137399971891,14.7093577253,15.2565687011996,8292524.80277906,0.0,1.0
2018-04-16,18.05,18.27,17.95,18.24,13253355,14.742027037294,14.9217082532611,14.660353757309,14.8972062692656,16227283.8833371,0.0,1.0
2018-04-17,18.36,18.48,18.02,18.19,6915526,14.9952142052476,15.0932221412296,14.7175250532985,14.8563696292731,8467305.34303184,0.0,1.0
2018-04-18,17.91,18.4,17.82,18.39,7995912,14.627684445315,15.0278835172416,14.5541784933285,15.0197161892431,9790119.85494852,0.0,1.0
2018-04-19,17.62,17.97,17.42,17.9,9788680,14.3908319333585,14.676688413306,14.2274853733885,14.6195171173165,11985168.2236795,0.0,1.0
2018-04-20,17.21,17.75,17.16,17.65,6258002,14.05597148542,14.497007197339,14.0151348454275,14.415333917354,7662239.10824773,0.0,1.0
2018-04-23,18.22,18.47,17.64,17.7,10821816,14.8808716132686,15.0850548132311,14.4071665893555,14.4561705573465,13250130.2775967,0.0,1.0
2018-04-24,18.14,18.5,18.06,18.25,7318718,14.8155329892805,15.1095567972266,14.7501943652925,14.9053735972641,8960969.85616765,0.0,1.0
2018-04-25,18.01,18.12,17.82,18.12,4016319,14.7093577253,14.7991983332835,14.5541784933285,14.7991983332835,4917543.41289737,0.0,1.0
2018-04-26,18.27,18.29,17.7,18.0,7493231,14.9217082532611,14.9380429092581,14.4561705573465,14.7011903973015,9174641.94088372,0.0,1.0
2018-04-27,18.68,18.78,18.31,18.31,4985929,15.2565687011996,15.3382419811846,14.9543775652551,14.9543775652551,6104724.82666937,0.0,1.0
2018-04-30,18.47,18.91,18.31,18.76,9285810,15.0850548132311,15.4444172451651,14.9543775652551,15.3219073251876,11369458.8997827,0.0,1.0
2018-05-01,17.73,19.1,17.21,19.1,16164855,14.480672541342,15.5995964771366,14.05597148542,15.5995964771366,19792097.2476765,0.0,1.0
2018-05-02,17.28,17.61,17.01,17.24,10910210,14.1131427814095,14.38266460536,13.89262492545,14.0804734694155,13358359.0643141,0.0,1.0
2018-05-03,16.51,17.2,16.43,17.2,11772045,13.4842585255249,14.0478041574215,13.4189199015369,14.0478041574215,14413581.7762686,0.0,1.0
2018-05-04,16.81,16.92,16.38,16.55,8318306,13.7292783654799,13.8191189734634,13.3780832615444,13.5169278375189,10184856.0527101,0.0,1.0
2018-05-07,16.84,16.93,16.51,16.78,6661215,13.7537803494754,13.8272863014619,13.4842585255249,13.7047763814844,8155929.33358708,0.0,1.0
2018-05-08,16.75,16.84,16.62,16.81,5048913,13.6802743974889,13.7537803494754,13.5740991335084,13.7292783654799,6181841.84708482,0.0,1.0
2018-05-09,16.56,16.82,16.49,16.73,4315262,13.5250951655174,13.7374456934784,13.4679238695279,13.6639397414919,5283566.4256316,0.0,1.0
2018-05-10,16.58,16.66,16.43,16.56,3100206,13.5414298215144,13.6067684455024,13.4189199015369,13.5250951655174,3795863.22548704,0.0,1.0
2018-05-11,16.73,16.84,16.45,16.59,4219516,13.6639397414919,13.7537803494754,13.4352545575339,13.5495971495129,5166335.91888867,0.0,1.0
2018-05-14,16.74,17.04,16.64,16.64,7542448,13.7946169894679,14.0418323477021,13.7122118700565,13.7122118700565,9152887.65294456,0.15,1.0
2018-05-15,17.27,17.35,16.71,16.71,8056897,14.2313641223483,14.2972882178775,13.7698954536445,13.7698954536445,9777180.17709185,0.0,1.0
2018-05-16,17.7,17.79,17.3,17.42,8890092,14.5857061358174,14.6598707432876,14.2560856581718,14.3549718014654,10788276.3395042,0.0,1.0
2018-05-17,18.14,18.25,17.38,17.51,11857184,14.9482886612275,15.03893429258,14.3220097537009,14.4291364089357,14388892.4434469,0.0,1.0
2018-05-18,18.38,18.74,18.14,18.42,11014103,15.1460609478149,15.4427193776959,14.9482886612275,15.1790229955794,13365799.4535672,0.0,1.0
2018-05-21,18.12,18.56,18.1,18.4,10173468,14.9318076373452,15.2943901627554,14.9153266134629,15.1625419716971,12345674.725875,0.0,1.0
2018-05-22,18.23,18.46,18.16,18.2,6945101,15.0224532686978,15.211985043344,14.9647696851098,14.9977317328743,8427997.00990349,0.0,1.0
2018-05-23,18.12,18.35,18.1,18.14,3787591,14.9318076373452,15.1213394119914,14.9153266134629,14.9482886612275,4596305.45657112,0.0,1.0
2018-05-24,18.21,18.32,18.02,18.13,3816011,15.0059722448155,15.096617876168,14.8494025179338,14.9400481492864,4630793.60512668,0.0,1.0
2018-05-25,18.19,18.36,18.13,18.18,3090072,14.9894912209332,15.1295799239326,14.9400481492864,14.9812507089921,3749854.40476482,0.0,1.0
2018-05-29,18.32,18.35,18.05,18.1,3654326,15.096617876168,15.1213394119914,14.8741240537572,14.9153266134629,4434586.13506308,0.0,1.0
2018-05-30,18.6,18.65,18.28,18.34,5163939,15.3273522105199,15.3685547702256,15.0636558284035,15.1130989000503,6266526.93046858,0.0,1.0
2018-05-31,18.23,18.6,18.1,18.57,4746973,15.0224532686978,15.3273522105199,14.9153266134629,15.3026306746965,5760531.66830729,0.0,1.0
2018-06-01,18.3,18.4,18.16,18.35,2999307,15.0801368522857,15.1625419716971,14.9647696851098,15.1213394119914,3639709.54890112,0.0,1.0
2018-06-04,18.66,18.7,18.28,18.34,4090266,15.3767952821668,15.4097573299313,15.0636558284035,15.1130989000503,4963606.66572163,0.0,1.0
2018-06-05,18.85,18.87,18.53,18.7,6861683,15.5333650090484,15.5498460329307,15.269668626932,15.4097573299313,8326767.86225368,0.0,1.0
2018-06-06,19.36,19.4,18.82,18.88,9537538,15.9536311180466,15.9865931658111,15.508643473225,15.5580865448718,11573962.9626467,0.0,1.0
2018-06-07,19.81,19.98,19.37,19.41,11991958,16.3244541553978,16.4645428583972,15.9618716299877,15.9948336777523,14552442.9618646,0.0,1.0
2018-06-08,20.09,20.1,19.65,19.68,5753218,16.5551884897498,16.5634290016909,16.1926059643396,16.217327500163,6981626.91965501,0.0,1.0
2018-06-11,20.5,20.5,19.96,20.1,5679813,16.8930494793365,16.8930494793365,16.4480618345149,16.5634290016909,6892548.71611098,0.0,1.0
2018-06-12,20.92,20.94,20.43,20.5,8179918,17.2391509808644,17.2556320047466,16.8353658957485,16.8930494793365,9926468.23210429,0.0,1.0
2018-06-13,21.07,21.18,20.87,20.9,6456982,17.3627586599814,17.453404291334,17.1979484211587,17.2226699569821,7835656.38411896,0.0,1.0
2018-06-14,20.17,21.13,20.07,21.13,9127801,16.6211125852789,17.4122017316283,16.5387074658675,17.4122017316283,11076740.2137124,0.0,1.0
2018-06-15,20.3,20.51,20.07,20.09,7180756,16.7282392405137,16.9012899912776,16.5387074658675,16.5551884897498,8713968.32052503,0.0,1.0
2018-06-18,20.85,20.89,20.09,20.22,6250007,17.1814673972764,17.2144294450409,16.5551884897498,16.6623151449846,7584488.73643104,0.0,1.0
2018-06-19,20.99,21.05,20.59,20.62,5501251,17.2968345644523,17.3462776360992,16.9672140868067,16.9919356226302,6675860.72236081,0.0,1.0
2018-06-20,21.43,21.48,20.91,21.01,6042020,17.6594170898625,17.7006196495682,17.2309104689232,17.3133155883346,7332093.0097024,0.0,1.0
2018-06-21,22.04,22.12,21.39,21.39,12338826,18.162088318272,18.2280124138011,17.6264550420979,17.6264550420979,14973373.1206673,0.0,1.0
2018-06-22,21.96,22.57,21.92,22.0,11084662,18.0961642227429,18.5988354511524,18.0632021749783,18.1291262705074,13451423.9881884,0.0,1.0
2018-06-25,22.12,22.21,21.69,21.9,6460580,18.2280124138011,18.3021770212714,17.8736704003321,18.046721151096,7840022.61770455,0.0,1.0
2018-06-26,22.3,22.36,22.07,22.23,5201700,18.3763416287416,18.4257847003885,18.1868098540954,18.3186580451537,6312350.53981435,0.0,1.0
2018-06-27,21.79,22.39,21.68,22.26,5769119,17.9560755197435,18.4505062362119,17.865429888391,18.3433795809771,7000923.05090705,0.0,1.0
2018-06-28,22.06,22.14,21.76,21.79,3989344,18.1785693421543,18.2444934376834,17.9313539839201,17.9560755197435,4841136.11932735,0.0,1.0
2018-06-29,22.02,22.41,22.0,22.3,4823146,18.1456072943897,18.4669872600942,18.1291262705074,18.3763416287416,5852968.88646085,0.0,1.0
2018-07-02,22.05,22.05,21.63,21.91,3585419,18.1703288302131,18.1703288302131,17.8242273286853,18.0549616630372,4350966.33025946,0.0,1.0
2018-07-03,22.12,22.3,21.92,22.04,2095005,18.2280124138011,18.3763416287416,18.0632021749783,18.162088318272,2542323.84463998,0.0,1.0
2018-07-05,22.26,22.34,21.84,22.21,5415943,18.3433795809771,18.4093036765062,17.9972780794492,18.3021770212714,6572338.02788582,0.0,1.0
2018-07-06,22.32,22.38,22.17,22.3,5448025,18.3928226526239,18.4422657242708,18.2692149735068,18.3763416287416,6611270.07510469,0.0,1.0
2018-07-09,22.46,22.52,22.27,22.43,5081004,18.5081898197999,18.5576328914467,18.3516200929182,18.4834682839765,6165883.91145179,0.0,1.0
2018-07-10,22.23,22.51,22.02,22.46,5203188,18.3186580451537,18.5493923795056,18.1456072943897,18.5081898197999,6314156.2528703,0.0,1.0
2018-07-11,21.89,22.18,21.72,22.07,4204021,18.0384806391549,18.277455485448,17.8983919361555,18.1868098540954,5101650.27370683,0.0,1.0
2018-07-12,21.66,22.0,21.57,22.0,5498766,17.8489488645087,18.1291262705074,17.7747842570384,18.1291262705074,6672845.13301665,0.0,1.0
2018-07-13,21.68,21.96,21.59,21.68,3972578,17.865429888391,18.0961642227429,17.7912652809207,17.865429888391,4820790.29600987,0.0,1.0
2018-07-16,21.86,21.89,21.33,21.69,4810051,18.0137591033315,18.0384806391549,17.5770119704511,17.8736704003321,5837077.88345819,0.0,1.0
2018-07-17,22.06,22.21,21.83,21.84,4986366,18.1785693421543,18.3021770212714,17.9890375675081,17.9972780794492,6051039.10487184,0.0,1.0
2018-07-18,21.92,22.31,21.75,22.02,6792949,18.0632021749783,18.3845821406828,17.923113471979,18.1456072943897,8243357.99586315,0.0,1.0
2018-07-19,22.2,22.34,21.76,21.87,3468651,18.2939365093302,18.4093036765062,17.9313539839201,18.0219996152726,4209266.39603929,0.0,1.0
2018-07-20,22.17,22.41,22.12,22.15,2997938,18.2692149735068,18.4669872600942,18.2280124138011,18.2527339496245,3638048.24434895,0.0,1.0
2018-07-23,22.31,22.52,22.12,22.27,5254181,18.3845821406828,18.5576328914467,18.2280124138011,18.3516200929182,6376037.11702563,0.0,1.0
2018-07-24,21.69,22.22,21.63,22.11,6880786,17.8736704003321,18.3104175332125,17.8242273286853,18.21977190186,8349949.67442317,0.0,1.0
2018-07-25,21.77,21.83,21.49,21.61,3582673,17.9395944958612,17.9890375675081,17.7088601615093,17.807746304803,4347634.01302042,0.0,1.0
2018-07-26,22.01,22.05,21.59,21.81,5189227,18.1373667824486,18.1703288302131,17.7912652809207,17.9725565436258,6297214.34428535,0.0,1.0
2018-07-27,21.79,22.09,21.49,21.91,5829175,17.9560755197435,18.2032908779777,17.7088601615093,18.0549616630372,7073802.01817142,0.0,1.0
2018-07-30,21.95,22.06,21.62,21.75,5272564,18.0879237108017,18.1785693421543,17.8159868167441,17.923113471979,6398345.19707129,0.0,1.0
2018-07-31,22.26,22.34,21.64,22.09,11796036,18.3433795809771,18.4093036765062,17.8324678406264,18.2032908779777,14314688.3157947,0.0,1.0
2018-08-01,17.96,20.87,17.92,18.6,27445229,14.799959446287,17.1979484211587,14.7669973985224,15.3273522105199,33305247.5332061,0.0,1.0
2018-08-02,18.28,18.58,17.44,18.04,15924949,15.0636558284035,15.3108711866376,14.3714528253477,14.8658835418161,19325193.7667812,0.0,1.0
2018-08-03,17.97,18.48,17.93,18.3,7163743,14.8081999582281,15.2284660672263,14.7752379104636,15.0801368522857,8693322.75854841,0.0,1.0
2018-08-06,18.12,18.2,17.76,17.86,6139088,14.9318076373452,14.9977317328743,14.6351492074642,14.7175543268756,7449886.6622004,0.0,1.0
2018-08-07,18.22,18.33,18.11,18.22,6040637,15.0142127567566,15.1048583881092,14.9235671254041,15.0142127567566,7330414.71591451,0.0,1.0
2018-08-08,18.58,18.67,18.25,18.25,4324157,15.3108711866376,15.3850357941079,15.03893429258,15.03893429258,5247437.33263972,0.0,1.0
2018-08-09,18.78,18.89,18.61,18.62,4472847,15.4756814254604,15.566327056813,15.3355927224611,15.3438332344022,5427875.15138455,0.0,1.0
2018-08-10,18.62,18.87,18.62,18.67,4949728,15.3438332344022,15.5498460329307,15.3438332344022,15.3850357941079,6006578.27493592,0.0,1.0
2018-08-13,18.19,18.5,18.16,18.5,5961172,15.1130989000503,15.3706613332012,15.0881735032938,15.3706613332012,7174816.98473098,0.15,1.0
2018-08-14,18.19,18.42,18.155,18.36,4998869,15.1130989000503,15.3041936085171,15.084019270501,15.254342815004,6016597.10634841,0.0,1.0
2018-08-15,18.24,18.26,17.84,18.11,10738525,15.1546412279779,15.1712581591489,14.8223026045573,15.0466311753662,12924799.2778866,0.0,1.0
2018-08-16,18.26,18.38,18.13,18.3,6428018,15.1712581591489,15.2709597461751,15.0632481065372,15.204492021491,7736708.94323406,0.0,1.0
2018-08-17,18.4,18.5,18.25,18.33,5494514,15.2875766773461,15.3706613332012,15.1629496935634,15.2294174182475,6613151.30146256,0.0,1.0
2018-08-20,18.93,18.95,18.41,18.54,6602795,15.7279253533783,15.7445422845494,15.2958851429316,15.4038951955433,7947069.08518945,0.0,1.0
2018-08-21,19.12,19.23,18.95,18.97,4078966,15.8857861995031,15.9771793209438,15.7445422845494,15.7611592157204,4909409.51493099,0.0,1.0
2018-08-22,18.4,19.12,18.38,19.05,6558098,15.2875766773461,15.8857861995031,15.2709597461751,15.8276269404045,7893272.14814977,0.0,1.0
2018-08-23,17.78,18.42,17.74,18.35,8395329,14.7724518110442,15.3041936085171,14.7392179487022,15.2460343494185,10104548.0824248,0.0,1.0
2018-08-24,17.64,17.82,17.44,17.71,7235933,14.656133292847,14.8056856733863,14.4899639811367,14.7142925519456,8709108.71029648,0.0,1.0
2018-08-27,17.49,17.65,17.43,17.62,4444608,14.5315063090643,14.6644417584325,14.4816555155512,14.639516361676,5349493.1816883,0.0,1.0
2018-08-28,17.51,17.58,17.33,17.5,6715021,14.5481232402353,14.6062824993339,14.3985708596961,14.5398147746498,8082143.3643628,0.0,1.0
2018-08-29,18.0,18.1,17.35,17.52,6416437,14.9552380539255,15.0383227097807,14.4151877908671,14.5564317058208,7722770.14806088,0.0,1.0
2018-08-30,17.51,17.96,17.44,17.96,4961638,14.5481232402353,14.9220041915835,14.4899639811367,14.9220041915835,5971786.18474467,0.0,1.0
2018-08-31,17.54,17.63,17.4,17.49,4068506,14.5730486369919,14.6478248272615,14.4567301187947,14.5315063090643,4896819.94602401,0.0,1.0
2018-09-04,17.61,17.78,17.44,17.49,7166696,14.6312078960905,14.7724518110442,14.4899639811367,14.5315063090643,8625775.63358405,0.0,1.0
2018-09-05,17.85,18.0,17.54,17.61,8304247,14.8306110701428,14.9552380539255,14.5730486369919,14.6312078960905,9994922.54560032,0.0,1.0
2018-09-06,17.66,18.05,17.65,17.85,3895191,14.672750224018,14.9967803818531,14.6644417584325,14.8306110701428,4688219.45509563,0.0,1.0
2018-09-07,17.6,17.81,17.55,17.66,3274514,14.622899430505,14.7973772078008,14.5813571025774,14.672750224018,3941177.78583462,0.0,1.0
2018-09-10,17.77,18.0,17.68,17.68,3178574,14.7641433454587,14.9552380539255,14.6893671551891,14.6893671551891,3825705.20065925,0.0,1.0
2018-09-11,17.8,17.92,17.54,17.8,5349882,14.7890687422152,14.8887703292414,14.5730486369919,14.7890687422152,6439073.43051109,0.0,1.0
2018-09-12,17.92,17.94,17.72,17.79,2797960,14.8887703292414,14.9053872604124,14.7226010175311,14.7807602766297,3367601.35936321,0.0,1.0
2018-09-13,17.57,17.97,17.51,17.95,4071455,14.5979740337484,14.930312657169,14.5481232402353,14.913695725998,4900369.33786979,0.0,1.0
2018-09-14,17.69,17.73,17.43,17.58,3513951,14.6976756207746,14.7309094831166,14.4816555155512,14.6062824993339,4229362.16541184,0.0,1.0
2018-09-17,17.9,18.0,17.71,17.75,3985812,14.8721533980704,14.9552380539255,14.7142925519456,14.7475264142877,4797290.13615855,0.0,1.0
2018-09-18,18.09,18.21,17.81,17.97,4476403,15.0300142441952,15.1297158312213,14.7973772078008,14.930312657169,5387761.37895377,0.0,1.0
2018-09-19,18.23,18.34,18.03,18.08,3311151,15.1463327623924,15.237725883833,14.9801634506821,15.0217057786096,3985273.77398419,0.0,1.0
2018-09-20,18.63,18.67,18.32,18.32,3900309,15.4786713858129,15.511905248155,15.221108952662,15.221108952662,4694379.43728165,0.0,1.0
2018-09-21,18.7,18.83,18.53,18.64,5233189,15.5368306449115,15.6448406975232,15.3955867299578,15.4869798513984,6298622.70733127,0.0,1.0
2018-09-24,18.11,18.72,18.06,18.65,3602101,15.0466311753662,15.5534475760825,15.0050888474386,15.4952883169839,4335458.77144904,0.0,1.0
2018-09-25,17.91,18.17,17.86,18.11,3619666,14.8804618636559,15.0964819688793,14.8389195357283,15.0466311753662,4356599.8591977,0.0,1.0
2018-09-26,18.1,18.28,17.78,17.9,3918952,15.0383227097807,15.1878750903199,14.7724518110442,14.8721533980704,4716817.99685454,0.0,1.0
2018-09-27,18.13,18.31,18.01,18.12,2786881,15.0632481065372,15.2128004870765,14.963546519511,15.0549396409517,3354266.76721022,0.0,1.0
2018-09-28,18.43,18.52,18.08,18.08,5642549,15.3125020741026,15.3872782643723,15.0217057786096,15.0217057786096,6791324.99487969,0.0,1.0
2018-10-01,17.96,18.73,17.94,18.5,6151753,14.9220041915835,15.5617560416681,14.9053872604124,15.3706613332012,7404198.68949758,0.0,1.0
2018-10-02,17.81,18.14,17.6,17.97,4969625,14.7973772078008,15.0715565721227,14.622899430505,14.930312657169,5981399.27144253,0.0,1.0
2018-10-03,17.83,18.12,17.82,17.95,3607984,14.8139941389718,15.0549396409517,14.8056856733863,14.913695725998,4342539.50126546,0.0,1.0
2018-10-04,17.23,17.81,17.21,17.78,5287462,14.3154862038409,14.7973772078008,14.2988692726699,14.7724518110442,6363945.23823834,0.0,1.0
2018-10-05,17.19,17.63,17.0,17.33,4815965,14.2822523414989,14.6478248272615,14.1243914953741,14.3985708596961,5796455.37486083,0.0,1.0
2018-10-08,17.41,17.55,17.09,17.09,3924015,14.4650385843802,14.5813571025774,14.1991676856437,14.1991676856437,4722911.78149853,0.0,1.0
2018-10-09,17.39,17.52,17.24,17.41,3201528,14.4484216532092,14.5564317058208,14.3237946694264,14.4650385843802,3853332.44393749,0.0,1.0
2018-10-10,16.64,17.37,16.62,17.32,5296987,13.8252867342956,14.4318047220381,13.8086698031246,14.3902623941106,6375409.44893038,0.0,1.0
2018-10-11,16.17,16.72,16.15,16.59,6495834,13.4347888517764,13.8917544589797,13.4181719206054,13.783744406368,7818331.71617815,0.0,1.0
2018-10-12,16.36,16.45,16.11,16.39,5469949,13.5926496979012,13.6674258881708,13.3849380582633,13.6175750946577,6583585.07199797,0.0,1.0
2018-10-15,16.63,16.8,16.29,16.35,4375020,13.8169782687101,13.9582221836638,13.5344904388026,13.5843412323157,5265737.64429842,0.0,1.0
2018-10-16,17.06,17.13,16.58,16.71,4817730,14.1742422888872,14.2324015479858,13.7754359407825,13.8834459933942,5798579.71416493,0.0,1.0
2018-10-17,16.88,17.16,16.81,16.99,5410834,14.0246899083479,14.2573269447423,13.9665306492493,14.1160830297886,6512434.75020684,0.0,1.0
2018-10-18,16.55,16.98,16.47,16.81,6843873,13.750510544026,14.1077745642031,13.6840428193419,13.9665306492493,8237228.55870317,0.0,1.0
2018-10-19,16.32,16.77,16.23,16.54,3793645,13.5594158355591,13.9332967869073,13.4846396452895,13.7422020784405,4565999.53499746,0.0,1.0
2018-10-22,16.58,16.75,16.27,16.31,4939632,13.7754359407825,13.9166798557363,13.5178735076316,13.5511073699736,5945299.94637308,0.0,1.0
2018-10-23,16.67,16.77,16.16,16.4,5290772,13.8502121310521,13.9332967869073,13.4264803861909,13.6258835602433,6367929.12667831,0.0,1.0
2018-10-24,16.6,16.97,16.57,16.75,5946209,13.7920528719535,14.0994660986176,13.767127475197,13.9166798557363,7156807.64251734,0.0,1.0
2018-10-25,16.86,17.0,16.62,16.68,5321305,14.0080729771769,14.1243914953741,13.8086698031246,13.8585205966377,6404678.39125158,0.0,1.0
2018-10-26,16.42,16.71,16.08,16.6,6314406,13.6425004914143,13.8834459933942,13.3600126615068,13.7920528719535,7599966.48600094,0.0,1.0
2018-10-29,16.71,17.05,16.48,16.63,6197464,13.8834459933942,14.1659338233017,13.6923512849274,13.8169782687101,7459216.06849439,0.0,1.0
2018-10-30,17.59,17.62,16.71,16.74,7514779,14.6145909649194,14.639516361676,13.8834459933942,13.9083713901507,9044725.4341428,0.0,1.0
2018-10-31,17.16,17.84,17.13,17.71,7821313,14.2573269447423,14.8223026045573,14.2324015479858,14.7142925519456,9413667.20425067,0.0,1.0
2018-11-01,16.22,16.69,15.55,16.6,16316643,13.476331179704,13.8668290622232,12.9196639854746,13.7920528719535,19638575.6576378,0.0,1.0
2018-11-02,15.96,17.14,15.82,16.32,12469757,13.2603110744806,14.2407100135713,13.1439925562834,13.5594158355591,15008495.6983406,0.0,1.0
2018-11-05,16.54,16.62,15.71,15.93,7090070,13.7422020784405,13.8086698031246,13.0525994348428,13.2353856777241,8533549.21799462,0.0,1.0
2018-11-06,16.51,16.57,16.11,16.48,7584404,13.7172766816839,13.767127475197,13.3849380582633,13.6923512849274,9128525.50442458,0.0,1.0
2018-11-07,16.91,16.97,16.3,16.77,5391436,14.0496153051045,14.0994660986176,13.5427989043881,13.9332967869073,6489087.47892026,0.0,1.0
2018-11-08,16.71,16.99,16.56,16.86,4892605,13.8834459933942,14.1160830297886,13.7588190096115,14.0080729771769,5888698.64073369,0.0,1.0
2018-11-09,16.56,16.68,16.38,16.46,5163073,13.8834459933942,13.9840506745057,13.7325389717269,13.7996087591346,6158448.62440359,0.15,1.0
2018-11-12,16.17,16.91,16.13,16.54,4184855,13.5564807797817,14.1768763133029,13.5229458860778,13.8666785465423,4991642.4807626,0.0,1.0
2018-11-13,15.79,16.24,15.74,16.2,4483561,13.2378992895951,13.6151668437634,13.1959806724653,13.5816319500595,5347935.24571113,0.0,1.0
2018-11-14,15.86,16.52,15.78,16.03,4343474,13.2965853535768,13.8499110996903,13.2295155661691,13.4391086518182,5180841.23165269,0.0,1.0
2018-11-15,15.67,15.77,15.17,15.7,6240928,13.1372946084835,13.2211318427431,12.7181084371854,13.1624457787614,7444100.53016912,0.0,1.0
2018-11-16,14.91,15.51,14.83,15.51,6838357,12.5001316281104,13.0031550336681,12.4330618407027,13.0031550336681,8156706.33745262,0.0,1.0
2018-11-19,14.93,15.12,14.72,14.9,8093995,12.5168990749623,12.6761898200556,12.3408408830171,12.4917479046844,9654415.57260171,0.0,1.0
2018-11-20,14.75,14.83,14.39,14.6,9002919,12.365992053295,12.4330618407027,12.0641780099603,12.2402362019055,10738568.7033994,0.0,1.0
2018-11-21,15.72,15.86,15.05,15.12,6568495,13.1792132256133,13.2965853535768,12.6175037560738,12.6761898200556,7834818.33341344,0.0,1.0
2018-11-23,15.31,15.73,15.27,15.62,2370296,12.8354805651489,13.1875969490393,12.801945671445,13.0953759913537,2827259.29705609,0.0,1.0
2018-11-26,15.68,15.85,15.42,15.42,5034041,13.1456783319095,13.2882016301508,12.9277015228345,12.9277015228345,6004540.87549047,0.0,1.0
2018-11-27,15.55,15.7,15.23,15.56,4547525,13.036689927372,13.1624457787614,12.7684107777412,13.0450736507979,5424230.701501,0.0,1.0
2018-11-28,15.83,15.87,15.23,15.58,4901429,13.2714341832989,13.3049690770028,12.7684107777412,13.0618410976499,5846362.94754343,0.0,1.0
2018-11-29,15.66,15.85,15.48,15.83,4118581,13.1289108850576,13.2882016301508,12.9780038633902,13.2714341832989,4912591.68598714,0.0,1.0
2018-11-30,15.91,16.08,15.62,15.62,5327068,13.3385039707066,13.481027268948,13.0953759913537,13.0953759913537,6354059.80056924,0.0,1.0
2018-12-03,16.16,16.33,15.96,16.11,5889605,13.5480970563557,13.6906203545971,13.3804225878364,13.5061784392259,7025046.86850844,0.0,1.0
2018-12-04,15.45,16.33,15.39,16.2,8806436,12.9528526931123,13.6906203545971,12.9025503525566,13.5816319500595,10504206.2488945,0.0,1.0
2018-12-06,15.7,15.7499,14.85,15.28,7018289,13.1624457787614,13.204280558657,12.4498292875546,12.810329394871,8371326.96704402,0.0,1.0
2018-12-07,15.16,16.04,15.04,15.62,4486730,12.7097247137594,13.4474923752441,12.6091200326479,13.0953759913537,5351715.18910741,0.0,1.0
2018-12-10,14.95,15.36,14.89,15.13,6265363,12.5336665218142,12.8773991822787,12.4833641812584,12.6845735434815,7473246.291257,0.0,1.0
2018-12-11,14.88,15.38,14.73,15.2,5614161,12.4749804578325,12.8941666291306,12.349224606443,12.7432596074633,6696500.72498107,0.0,1.0
2018-12-12,14.78,15.16,14.7,14.99,5301779,12.3911432235728,12.7097247137594,12.3240734361651,12.5672014155181,6323895.3990079,0.0,1.0
2018-12-13,13.8,14.85,13.74,14.81,8778780,11.5695383278285,12.4498292875546,11.5192359872727,12.4162943938507,10471218.5194635,0.0,1.0
2018-12-14,13.57,14.04,13.47,13.7,8780855,11.3767126890314,11.7707476900516,11.2928754547717,11.4857010935689,10473693.5534007,0.0,1.0
2018-12-17,12.97,13.51,12.85,13.48,9314640,10.8736892834736,11.3264103484756,10.773084602362,11.3012591781977,11110385.5968751,0.0,1.0
2018-12-18,12.77,13.1,12.63,13.09,8337102,10.7060148149543,10.9826776880111,10.5886426869909,10.9742939645851,9944390.54869311,0.0,1.0
2018-12-19,12.12,12.85,11.95,12.8,10163802,10.1610727922668,10.773084602362,10.0185494940254,10.7311659852322,12123255.3647044,0.0,1.0
2018-12-20,12.09,12.33,11.86,12.13,10797984,10.1359216219889,10.337130984212,9.94309598319174,10.1694565156927,12879699.6887574,0.0,1.0
2018-12-21,11.89,12.55,11.82,12.16,10010611,9.96824715346963,10.5215728995832,9.90956108948789,10.1946076859706,11940531.0640367,0.0,1.0
2018-12-24,11.62,11.96,11.61,11.8,3344666,9.74188662096863,10.0269332174514,9.73350289754267,9.89279364263596,3989475.59462929,0.0,1.0
2018-12-26,12.39,12.4,11.57,11.7,4961575,10.3874333247678,10.3958170481937,9.69996800383882,9.80895640837633,5918104.34088868,0.0,1.0
2018-12-27,12.29,12.29,11.75,12.24,6421066,10.3035960905081,10.3035960905081,9.85087502550615,10.2616774733783,7658966.87397307,0.0,1.0
2018-12-28,12.19,12.52,12.09,12.27,6381307,10.2197588562485,10.4964217293053,10.1359216219889,10.2868286436562,7611542.83815995,0.0,1.0
2018-12-31,12.53,12.54,12.25,12.31,6082855,10.5048054527312,10.5131891761572,10.2700611968043,10.3203635373601,7255553.04122111,0.0,1.0
2019-01-02,12.67,12.96,12.105,12.32,5905405,10.6221775806947,10.8653055600476,10.1484972071278,10.328747260786,7043892.91005495,0.0,1.0
2019-01-03,12.52,12.86,12.35,12.6,4764235,10.4964217293053,10.781468325788,10.3538984310639,10.563491516713,5682719.66754786,0.0,1.0
2019-01-04,12.9,13.04,12.61,12.7,4062004,10.8150032194919,10.9323753474553,10.5718752401389,10.6473287509726,4845107.35101397,0.0,1.0
2019-01-07,13.31,13.5,12.86,12.95,7133933,11.1587358799563,11.3180266250496,10.781468325788,10.8569218366217,8509265.67771509,0.0,1.0
2019-01-08,13.75,13.78,13.26,13.42,6165717,11.5276197106987,11.5527708809766,11.1168172628265,11.2509568376419,7354389.79404548,0.0,1.0
2019-01-09,13.82,13.96,13.64,13.85,6560001,11.5863057746804,11.7036779026439,11.4353987530131,11.6114569449583,7824686.79690104,0.0,1.0
2019-01-10,13.62,13.95,13.35,13.48,4952364,11.4186313061612,11.6952941792179,11.1922707736602,11.3012591781977,5907117.57578205,0.0,1.0
2019-01-11,13.7,13.82,13.42,13.5,5345635,11.4857010935689,11.5863057746804,11.2509568376419,11.3180266250496,6376206.28496122,0.0,1.0
2019-01-14,13.81,14.09,13.56,13.65,5852485,11.5779220512545,11.8126663071814,11.3683289656054,11.4437824764391,6980770.59874856,0.0,1.0
2019-01-15,13.78,13.96,13.67,13.78,4801847,11.5527708809766,11.7036779026439,11.460549923291,11.5527708809766,5727582.78872804,0.0,1.0
2019-01-16,13.81,13.96,13.69,13.76,5186938,11.5779220512545,11.7036779026439,11.4773173701429,11.5360034341246,6186914.49665085,0.0,1.0
2019-01-17,14.32,14.54,13.8,13.8,5241321,12.0054919459786,12.1899338613497,11.5695383278285,11.5695383278285,6251781.85598141,0.0,1.0
2019-01-18,14.84,14.9,14.44,14.59,4935949,12.4414455641286,12.4917479046844,12.1060966270901,12.2318524784795,5887537.9699602,0.0,1.0
2019-01-22,14.58,14.88,14.43,14.84,8084720,12.2234687550536,12.4749804578325,12.0977129036641,12.4414455641286,9643352.46909895,0.0,1.0
2019-01-23,14.8,14.86,14.48,14.71,9176900,12.4079106704248,12.4582130109805,12.139631520794,12.3324571595911,10946091.0549375,0.0,1.0
2019-01-24,14.71,14.8,14.44,14.76,7189873,12.3324571595911,12.4079106704248,12.1060966270901,12.3743757767209,8575990.20708917,0.0,1.0
2019-01-25,15.2,15.25,14.81,14.93,5181616,12.7432596074633,12.7851782245931,12.4162943938507,12.5168990749623,6180566.48189703,0.0,1.0
2019-01-28,15.36,15.45,15.13,15.14,4128335,12.8773991822787,12.9528526931123,12.6845735434815,12.6929572669075,4924226.13467351,0.0,1.0
2019-01-29,15.23,15.4,15.05,15.31,4303974,12.7684107777412,12.9109340759825,12.6175037560738,12.8354805651489,5133726.12778644,0.0,1.0
2019-01-30,14.95,15.32,14.84,15.3,5407813,12.5336665218142,12.8438642885748,12.4414455641286,12.8270968417229,6450371.42238389,0.0,1.0
2019-01-31,14.99,15.0,14.72,14.94,8454133,12.5672014155181,12.575585138944,12.3408408830171,12.5252827983882,10083983.6555429,0.0,1.0
2019-02-01,15.19,15.21,14.77,15.03,7738841,12.7348758840373,12.7516433308892,12.3827595001469,12.6007363092219,9230792.34225976,0.0,1.0
2019-02-04,15.37,15.42,15.12,15.19,4346604,12.8857829057046,12.9277015228345,12.6761898200556,12.7348758840373,5184574.65633881,0.0,1.0
2019-02-05,15.6,15.77,15.44,15.5,5987379,13.0786085445018,13.2211318427431,12.9444689696864,12.9947713102422,7141670.46763291,0.0,1.0
2019-02-06,15.57,15.7,15.33,15.58,6784084,13.0534573742239,13.1624457787614,12.8522480120008,13.0618410976499,8091970.18474044,0.0,1.0
2019-02-07,18.71,18.72,16.36,16.67,29578024,15.6859465299762,15.6943302534021,13.7157715248749,13.9756669510798,35280295.5169094,0.0,1.0
2019-02-08,17.84,18.93,17.64,18.63,12135265,14.9565625919174,15.8703884453474,14.7888881233982,15.6188767425685,14474791.668842,0.0,1.0
2019-02-11,18.39,18.56,17.79,17.84,7503208,15.4176673803454,15.5601906785867,14.9146439747876,14.9565625919174,8949732.25949234,0.0,1.0
2019-02-12,18.6,18.89,18.25,18.47,7281521,15.5937255722906,15.8368535516435,15.3002952523819,15.4847371677531,8685306.79035834,0.0,1.0
2019-02-13,18.82,18.89,18.52,18.68,5437873,15.7781674876618,15.8368535516435,15.5266557848829,15.6607953596983,6486226.61281979,0.0,1.0
2019-02-14,18.71,18.85,18.42,18.63,4556797,15.6859465299762,15.8033186579397,15.4428185506233,15.6188767425685,5435290.22664145,0.0,1.0
2019-02-15,18.77,18.84,18.54,18.7,4532162,15.8620047219214,15.9211597741608,15.667638121706,15.8028496696819,5363047.24600381,0.15,1.0
2019-02-19,18.79,18.93,18.53,18.75,4437945,15.8789061654184,15.9972162698973,15.6591873999576,15.8451032784244,5251557.36051941,0.0,1.0
2019-02-20,18.96,19.06,18.68,18.89,4634151,16.0225684351428,16.1070756526277,15.785948226185,15.9634133829033,5483733.97908454,0.0,1.0
2019-02-21,19.14,19.38,18.93,19.0,4042112,16.1746814266156,16.3774987485795,15.9972162698973,16.0563713221367,4783155.94844999,0.0,1.0
2019-02-22,19.13,19.355,18.99,19.12,4913347,16.1662307048671,16.3563719442082,16.0479206003882,16.1577799831186,5814115.2273487,0.0,1.0
2019-02-25,19.04,19.37,19.0,19.34,5179347,16.0901742091307,16.369048026831,16.0563713221367,16.3436958615855,6128881.24132547,0.0,1.0
2019-02-26,18.69,19.17,18.67,19.05,6032619,15.7943989479334,16.2000335918611,15.7774975044365,16.0986249308792,7138584.34763373,0.0,1.0
2019-02-27,18.78,19.03,18.57,18.63,4753940,15.8704554436699,16.0817234873822,15.6929902869515,15.7436946174425,5625484.00182239,0.0,1.0
2019-02-28,18.59,18.8,18.45,18.8,4529072,15.7098917304485,15.8873568871669,15.5915816259696,15.8873568871669,5359390.75358582,0.0,1.0
2019-03-01,18.52,19.12,18.51,18.81,5976920,15.6507366782091,16.1577799831186,15.6422859564606,15.8958076089154,7072674.00097019,0.0,1.0
2019-03-04,18.42,18.74,18.42,18.59,4107149,15.5662294607241,15.8366525566759,15.5662294607241,15.7098917304485,4860116.23886732,0.0,1.0
2019-03-05,18.52,18.69,18.34,18.48,5742911,15.6507366782091,15.7943989479334,15.4986236867362,15.6169337912151,6795763.92516308,0.0,1.0
2019-03-06,18.27,18.59,18.23,18.56,4545647,15.4394686344967,15.7098917304485,15.4056657475028,15.684539565203,5379004.46291539,0.0,1.0
2019-03-07,18.33,18.48,18.02,18.19,3574760,15.4901729649877,15.6169337912151,15.2282005907844,15.3718628605088,4230123.89520158,0.0,1.0
2019-03-08,18.29,18.34,18.01,18.16,3020352,15.4563700779937,15.4986236867362,15.2197498690359,15.3465106952633,3574075.78889769,0.0,1.0
2019-03-11,17.89,18.49,17.69,18.38,7060981,15.118341208054,15.6253845129636,14.9493267730841,15.5324265737302,8355476.85765321,0.0,1.0
2019-03-12,17.74,17.95,17.43,17.95,6051643,14.9915803818266,15.169045538545,14.7296080076233,15.169045538545,7161096.03428745,0.0,1.0
2019-03-13,17.69,18.08,17.68,17.78,7061874,14.9493267730841,15.2789049212754,14.9408760513356,15.0253832688206,8356533.57212872,0.0,1.0
2019-03-14,17.75,17.92,17.56,17.77,4575796,15.0000311035751,15.1436933732995,14.8394673903537,15.0169325470721,5414680.7056048,0.0,1.0
2019-03-15,17.63,17.88,17.6,17.74,7950092,14.8986224425932,15.1098904863055,14.8732702773477,14.9915803818266,9407589.35935584,0.0,1.0
2019-03-18,17.65,17.74,17.47,17.68,5285707,14.9155238860902,14.9915803818266,14.7634108946173,14.9408760513356,6254740.31368098,0.0,1.0
2019-03-19,17.85,18.11,17.62,17.69,7745302,15.08453832106,15.3042570865208,14.8901717208447,14.9493267730841,9165255.02852015,0.0,1.0
2019-03-20,17.6,18.08,17.54,17.86,5072531,14.8732702773477,15.2789049212754,14.8225659468567,15.0929890428085,6002482.57008884,0.0,1.0
2019-03-21,17.78,17.84,17.54,17.62,3595151,15.0253832688206,15.0760875993115,14.8225659468567,14.8901717208447,4254253.19516774,0.0,1.0
2019-03-22,16.92,17.77,16.86,17.64,4026237,14.2986211984502,15.0169325470721,14.2479168679592,14.9070731643417,4764370.57073614,0.0,1.0
2019-03-25,16.89,17.06,16.68,16.81,3862608,14.2732690332047,14.4169313029291,14.0958038764863,14.2056632592168,4570743.32223612,0.0,1.0
2019-03-26,17.11,17.31,16.94,17.03,2727822,14.4591849116715,14.6281993466414,14.3155226419472,14.3915791376836,3227916.00668482,0.0,1.0
2019-03-27,17.17,17.34,17.03,17.14,2771068,14.5098892421625,14.6535515118869,14.3915791376836,14.484537076917,3279090.3339045,0.0,1.0
2019-03-28,17.72,18.33,17.43,17.43,5212212,14.9746789383296,15.4901729649877,14.7296080076233,14.7296080076233,6167771.41068392,0.0,1.0
2019-03-29,17.88,17.96,17.67,17.79,4365890,15.1098904863055,15.1774962602935,14.9324253295872,15.0338339905691,5166292.45398898,0.0,1.0
2019-04-01,18.18,18.2,17.92,17.95,5498767,15.3634121387603,15.3803135822573,15.1436933732995,15.169045538545,6506860.79089112,0.0,1.0
2019-04-02,17.91,18.25,17.81,18.22,3235121,15.135242651551,15.4225671909998,15.0507354340661,15.3972150257543,3828218.57858106,0.0,1.0
2019-04-03,17.83,18.12,17.82,18.08,4099494,15.067636877563,15.3127078082693,15.0591861558146,15.2789049212754,4851057.84098389,0.0,1.0
2019-04-04,18.39,18.43,17.85,17.86,3165298,15.5408772954787,15.5746801824726,15.08453832106,15.0929890428085,3745594.86657391,0.0,1.0
2019-04-05,18.46,18.68,18.41,18.47,4303464,15.6000323477181,15.785948226185,15.5577787389756,15.6084830694666,5092421.84049832,0.0,1.0
2019-04-08,18.34,18.75,18.25,18.43,3398857,15.4986236867362,15.8451032784244,15.4225671909998,15.5746801824726,4021972.4434852,0.0,1.0
2019-04-09,17.98,18.34,17.95,18.25,3168733,15.1943977037904,15.4986236867362,15.169045538545,15.4225671909998,3749659.60814539,0.0,1.0
2019-04-10,18.02,18.16,17.77,17.98,3247856,15.2282005907844,15.3465106952633,15.0169325470721,15.1943977037904,3843288.29733292,0.0,1.0
2019-04-11,18.32,18.51,18.04,18.09,5940761,15.4817222432392,15.6422859564606,15.2451020342814,15.2873556430239,7029885.93969432,0.0,1.0
2019-04-12,18.52,18.53,18.26,18.38,4787762,15.6507366782091,15.6591873999576,15.4310179127482,15.5324265737302,5665506.61883261,0.0,1.0
2019-04-15,18.49,18.68,18.43,18.52,6548808,15.6253845129636,15.785948226185,15.5746801824726,15.6507366782091,7749406.73104971,0.0,1.0
2019-04-16,18.75,18.82,18.495,18.55,5223287,15.8451032784244,15.9042583306639,15.6296098738378,15.6760888434545,6180876.80017562,0.0,1.0
2019-04-17,18.81,19.02,18.75,18.81,3035777,15.8958076089154,16.0732727656337,15.8451032784244,15.8958076089154,3592328.66771569,0.0,1.0
2019-04-18,18.89,19.07,18.69,18.74,3786260,15.9634133829033,16.1155263743762,15.7943989479334,15.8366525566759,4480398.37623951,0.0,1.0
2019-04-22,18.63,18.94,18.61,18.85,3681048,15.7436946174425,16.0056669916458,15.7267931739455,15.9296104959093,4355897.76773377,0.0,1.0
2019-04-23,18.82,18.83,18.45,18.73,3473751,15.9042583306639,15.9127090524123,15.5915816259696,15.8282018349274,4110596.82638285,0.0,1.0
2019-04-24,18.96,19.06,18.74,18.91,3088104,16.0225684351428,16.1070756526277,15.8366525566759,15.9803148264003,3654248.82265314,0.0,1.0
2019-04-25,18.74,18.95,18.51,18.88,3668656,15.8366525566759,16.0141177133943,15.6422859564606,15.9549626611548,4341233.93147363,0.0,1.0
2019-04-26,18.78,18.91,18.545,18.78,3433790,15.8704554436699,15.9803148264003,15.6718634825803,15.8704554436699,4063309.74110268,0.0,1.0
2019-04-29,18.56,18.96,18.47,18.73,4502710,15.684539565203,16.0225684351428,15.6084830694666,15.8282018349274,5328195.7849375,0.0,1.0
2019-04-30,18.07,18.54,18.02,18.44,5350713,15.2704541995269,15.667638121706,15.2282005907844,15.5831309042211,6331663.92084104,0.0,1.0
2019-05-01,18.14,18.42,18.1,18.11,9151096,15.3296092517663,15.5662294607241,15.2958063647724,15.3042570865208,10828774.4790933,0.0,1.0
2019-05-02,17.23,19.1,17.1,18.41,13816966,14.5605935726535,16.1408785396217,14.4507341899231,15.5577787389756,16350042.5303482,0.0,1.0
2019-05-03,17.82,17.93,17.15,17.31,9776216,15.0591861558146,15.152144095048,14.4929877986655,14.6281993466414,11568498.2785563,0.0,1.0
2019-05-06,17.8,17.86,17.27,17.5,5906937,15.0422847123176,15.0929890428085,14.5943964596474,14.7887630598628,6989860.95602231,0.0,1.0
2019-05-07,17.75,17.95,17.56,17.7,5117263,15.0000311035751,15.169045538545,14.8394673903537,14.9577774948326,6055415.32699564,0.0,1.0
2019-05-08,17.52,17.92,17.42,17.68,5694481,14.8056645033598,15.1436933732995,14.7211572858748,14.9408760513356,6738455.21066347,0.0,1.0
2019-05-09,17.52,17.63,17.15,17.63,6422435,14.8056645033598,14.8986224425932,14.4929877986655,14.8986224425932,7599865.6578005,0.0,1.0
2019-05-10,17.0,17.5,16.76,17.46,9089521,14.3662269724381,14.7887630598628,14.1634096504743,14.7549601728688,10755910.8801812,0.0,1.0
2019-05-13,16.12,16.56,15.99,16.54,6575273,13.7493242847981,14.1246160146561,13.6384426373401,14.1075572996626,7708989.80666209,0.15,1.0
2019-05-14,16.48,16.54,15.98,16.19,7064894,14.056381154682,14.1075572996626,13.6299132798433,13.8090297872755,8283031.87276754,0.0,1.0
2019-05-15,16.4,16.87,16.14,16.41,3603908,13.9881462947078,14.3890260970561,13.7663829997917,13.9966756522046,4225298.33151381,0.0,1.0
2019-05-16,16.82,17.0,16.4,16.51,4026422,14.3463793095722,14.4999077445142,13.9881462947078,14.0819692271723,4720662.72462299,0.0,1.0
2019-05-17,16.82,17.14,16.62,16.65,3798178,14.3463793095722,14.619318749469,14.1757921596368,14.2013802321271,4453064.60825097,0.0,1.0
2019-05-20,16.57,16.72,16.35,16.72,3779309,14.1331453721529,14.2610857346045,13.9454995072239,14.2610857346045,4430942.19163619,0.0,1.0
2019-05-21,16.89,16.9,16.52,16.58,3056444,14.4060848120497,14.4146141695464,14.0904985846691,14.1416747296497,3583439.9028958,0.0,1.0
2019-05-22,16.4,16.76,16.39,16.69,4495238,13.9881462947078,14.2952031645916,13.979616937211,14.2354976621142,5270312.56656871,0.0,1.0
2019-05-23,15.89,16.35,15.79,16.23,4759534,13.5531490623724,13.9454995072239,13.4678554874046,13.8431472172626,5580178.81393843,0.0,1.0
2019-05-24,15.78,16.16,15.64,16.0,3938947,13.4593261299079,13.7834417147852,13.339915124953,13.6469719948369,4618105.17555423,0.0,1.0
2019-05-28,15.75,15.98,15.75,15.82,4955196,13.4337380574175,13.6299132798433,13.4337380574175,13.4934435598949,5809577.10105919,0.0,1.0
2019-05-29,15.5,15.71,15.25,15.66,4345865,13.2205041199982,13.3996206274304,13.0072701825789,13.3569738399466,5095184.4868083,0.0,1.0
2019-05-30,15.17,15.56,15.13,15.43,3899728,12.9390353226047,13.2716802649788,12.9049178926176,13.1607986175208,4572123.98644963,0.0,1.0
2019-05-31,14.85,15.09,14.6,14.96,5126135,12.666095882708,12.8708004626305,12.4528619452886,12.7599188151725,6009989.61755254,0.0,1.0
2019-06-03,14.9,15.21,14.64,14.76,6428739,12.7087426701918,12.9731527525918,12.4869793752757,12.589331665237,7537190.23083771,0.0,1.0
2019-06-04,15.73,15.7699,15.03,15.09,3733718,13.416679342424,13.4507114788361,12.8196243176499,12.8708004626305,4377490.33431017,0.0,1.0
2019-06-05,15.91,16.14,15.52,15.97,4433647,13.5702077773659,13.7663829997917,13.2375628349918,13.6213839223465,5198101.96920156,0.0,1.0
2019-06-06,16.06,16.12,15.75,15.86,3393281,13.6981481398175,13.7493242847981,13.4337380574175,13.527560989882,3978354.76034836,0.0,1.0
2019-06-07,16.25,16.32,15.85,16.06,3833042,13.8602059322562,13.9199114347336,13.5190316323853,13.6981481398175,4493939.90280062,0.0,1.0
2019-06-10,16.34,16.61,16.27,16.35,2482191,13.9369701497271,14.16726280214,13.8772646472497,13.9454995072239,2910173.48134266,0.0,1.0
2019-06-11,16.41,16.67,16.41,16.5,2820041,13.9966756522046,14.2184389471207,13.9966756522046,14.0734398696755,3306276.00152405,0.0,1.0
2019-06-12,16.07,16.43,15.91,16.42,3007307,13.7066774973143,14.0137343671981,13.5702077773659,14.0052050097013,3525830.63980818,0.0,1.0
2019-06-13,16.41,16.44,16.06,16.16,2342287,13.9966756522046,14.0222637246949,13.6981481398175,13.7834417147852,2746147.05842282,0.0,1.0
2019-06-14,16.59,16.66,16.1,16.32,3374562,14.1502040871465,14.2099095896239,13.7322655698046,13.9199114347336,3956408.20692146,0.0,1.0
2019-06-17,16.85,17.16,16.51,16.56,4328918,14.3719673820626,14.6363774644625,14.0819692271723,14.1246160146561,5075315.46384095,0.0,1.0
2019-06-18,17.35,17.39,16.92,17.0,3612352,14.7984352569012,14.8325526868883,14.43167288454,14.4999077445142,4235198.25657054,0.0,1.0
2019-06-19,17.23,17.395,16.94,17.33,3878025,14.6960829669399,14.8368173656367,14.4487315995335,14.7813765419077,4546678.92800508,0.0,1.0
2019-06-20,17.55,17.57,17.285,17.4,2865596,14.9690224068367,14.9860811218302,14.7429944331722,14.8410820443851,3359685.65168497,0.0,1.0
2019-06-21,17.62,17.68,17.27,17.56,5968592,15.0287279093141,15.0799040542947,14.730200396927,14.9775517643334,6997704.1087305,0.0,1.0
2019-06-24,16.7,17.59,16.63,17.47,4368241,14.244027019611,15.0031398368238,14.1843215171336,14.9007875468625,5121418.58475583,0.0,1.0
2019-06-25,16.65,16.84,16.54,16.78,3047708,14.2013802321271,14.3634380245658,14.1075572996626,14.3122618795852,3573197.63083334,0.0,1.0
2019-06-26,16.92,17.16,16.58,16.66,3280264,14.43167288454,14.6363774644625,14.1416747296497,14.2099095896239,3845851.22764644,0.0,1.0
2019-06-27,16.99,17.13,16.73,17.06,2879244,14.4913783870174,14.6107893919722,14.2696150921013,14.5510838894948,3375686.85694007,0.0,1.0
2019-06-28,17.22,17.28,17.0,17.08,4664472,14.6875536094432,14.7387297544238,14.4999077445142,14.5681426044883,5468726.10482645,0.0,1.0
2019-07-01,16.97,17.69,16.76,17.43,4226735,14.4743196720238,15.0884334117915,14.2952031645916,14.8666701168754,4955513.94298942,0.0,1.0
2019-07-02,16.91,17.19,16.85,16.95,2553961,14.4231435270432,14.6619655369529,14.3719673820626,14.4572609570303,2994318.15463973,0.0,1.0
2019-07-03,17.38,17.4,16.92,16.97,1544404,14.8240233293915,14.8410820443851,14.43167288454,14.4743196720238,1810692.07215703,0.0,1.0
2019-07-05,17.38,17.45,17.11,17.34,1707694,14.8240233293915,14.8837288318689,14.5937306769787,14.7899058994044,2002136.73848949,0.0,1.0
2019-07-08,17.46,17.5,17.07,17.07,5073575,14.8922581893657,14.9263756193528,14.5596132469916,14.5596132469916,5948367.15651739,0.0,1.0
2019-07-09,17.18,17.44,17.08,17.4,2741057,14.6534361794561,14.8751994743722,14.5681426044883,14.8410820443851,3213673.48131091,0.0,1.0
2019-07-10,16.34,17.1,16.31,17.1,5517962,13.9369701497271,14.5852013194819,13.9113820772368,14.5852013194819,6469375.91968406,0.0,1.0
2019-07-11,16.08,16.36,15.9,16.35,5794681,13.715206854811,13.9540288647207,13.5616784198691,13.9454995072239,6793807.15627449,0.0,1.0
2019-07-12,16.38,16.48,16.06,16.09,4285913,13.9710875797142,14.056381154682,13.6981481398175,13.7237362123078,5024895.48787412,0.0,1.0
2019-07-15,16.62,16.71,16.39,16.43,3700357,14.1757921596368,14.2525563771077,13.979616937211,14.0137343671981,4338377.18890312,0.0,1.0
2019-07-16,16.93,17.09,16.57,16.67,4732448,14.4402022420368,14.5766719619851,14.1331453721529,14.2184389471207,5548422.61189127,0.0,1.0
2019-07-17,16.49,16.97,16.48,16.85,4543775,14.0649105121787,14.4743196720238,14.056381154682,14.3719673820626,5327218.37690481,0.0,1.0
2019-07-18,16.46,16.57,16.08,16.49,12442181,14.0393224396884,14.1331453721529,13.715206854811,14.0649105121787,14587477.4327461,0.0,1.0
2019-07-19,16.53,16.75,16.45,16.56,3246130,14.0990279421658,14.2866738070948,14.0307930821916,14.1246160146561,3805831.80061117,0.0,1.0
2019-07-22,15.97,16.65,15.96,16.63,2696052,13.6213839223465,14.2013802321271,13.6128545648498,14.1843215171336,3160908.66283893,0.0,1.0
2019-07-23,16.2,16.23,15.93,16.01,2329034,13.8175591447723,13.8431472172626,13.5872664923594,13.6555013523336,2730608.9595625,0.0,1.0
2019-07-24,16.56,16.56,16.1,16.24,3299130,14.1246160146561,14.1246160146561,13.7322655698046,13.8516765747594,3867970.12699748,0.0,1.0
2019-07-25,16.13,16.63,16.08,16.45,5080996,13.7578536422949,14.1843215171336,13.715206854811,14.0307930821916,5957067.69463272,0.0,1.0
2019-07-26,16.16,16.31,15.87,16.13,3602038,13.7834417147852,13.9113820772368,13.5360903473788,13.7578536422949,4223105.90377152,0.0,1.0
2019-07-29,15.83,16.26,15.65,16.13,4530464,13.5019729173917,13.868735289753,13.3484444824498,13.7578536422949,5311612.27761182,0.0,1.0
2019-07-30,15.89,15.95,15.37,15.72,6072845,13.5531490623724,13.604325207353,13.1096224725402,13.4081499849272,7119932.54157486,0.0,1.0
2019-07-31,16.09,16.2,15.74,15.89,7722836,13.7237362123078,13.8175591447723,13.4252086999208,13.5531490623724,9054417.05652722,0.0,1.0
2019-08-01,15.05,16.4,14.5,16.4,13793404,12.8366830326434,13.9881462947078,12.3675683703209,13.9881462947078,16171679.99491,0.0,1.0
2019-08-02,15.16,15.25,14.91,14.91,7077025,12.9305059651079,13.0072701825789,12.7172720276886,12.7172720276886,8297254.51498253,0.0,1.0
2019-08-05,15.0,15.22,14.73,14.91,6560668,12.7940362451596,12.9816821100886,12.5637435927467,12.7172720276886,7691866.59426823,0.0,1.0
2019-08-06,15.03,15.34,14.9,15.19,9462175,12.8196243176499,13.0840344000498,12.7087426701918,12.9560940375982,11093655.0655543,0.0,1.0
2019-08-07,14.75,14.94,14.43,14.78,6454584,12.5808023077402,12.7428601001789,12.3078628678435,12.6063903802305,7567491.45811043,0.0,1.0
2019-08-08,14.99,15.3,14.87,14.99,7104493,12.7855068876628,13.0499169700627,12.6831545977015,12.7855068876628,8329458.58194814,0.0,1.0
2019-08-09,15.07,15.15,14.71,14.88,3021442,12.853741747637,12.9219766076111,12.5466848777531,12.6916839551983,3542402.81421328,0.0,1.0
2019-08-12,14.54,14.87,14.29,14.82,6084186,12.5296261627596,12.8139986960272,12.3141924254357,12.7709119485624,7060391.37088797,0.15,1.0
2019-08-13,14.57,15.26,14.35,14.48,9455564,12.5554782112385,13.1500753262525,12.3658965223934,12.4779220658018,10972705.711574,0.0,1.0
2019-08-14,13.93,14.28,13.8,14.21,7450126,12.0039678436892,12.3055750759427,11.8919423002808,12.245253629492,8645495.93362665,0.0,1.0
2019-08-15,13.11,14.0,12.96,13.96,10924599,11.2973451852667,12.0642892901399,11.1680849428724,12.0298198921681,12677446.8285505,0.0,1.0
2019-08-16,13.62,13.69,13.22,13.33,6071072,11.7368300094075,11.7971514558582,11.3921360296893,11.4869268741118,7045173.23448687,0.0,1.0
2019-08-19,13.8,14.11,13.79,13.92,4621376,11.8919423002808,12.1590801345624,11.8833249507878,11.9953504941963,5362874.05283611,0.0,1.0
2019-08-20,13.81,13.91,13.56,13.74,4270431,11.9005596497737,11.9867331447033,11.6851259124498,11.840238203323,4955620.05868535,0.0,1.0
2019-08-21,14.0,14.22,13.93,14.01,5053644,12.0642892901399,12.253870978985,12.0039678436892,12.0729066396329,5864499.29195784,0.0,1.0
2019-08-22,14.17,14.25,14.01,14.08,4098110,12.2107842315202,12.2797230274638,12.0729066396329,12.1332280860836,4755650.21860766,0.0,1.0
2019-08-23,13.65,14.06,13.57,13.99,7760489,11.7626820578864,12.1159933870976,11.6937432619428,12.0556719406469,9005656.56103727,0.0,1.0
2019-08-26,13.73,13.83,13.55,13.72,4604197,11.8316208538301,11.9177943487596,11.6765085629568,11.8230035043371,5342938.6887035,0.0,1.0
2019-08-27,13.5,13.85,13.36,13.81,3939875,11.6334218154921,11.9350290477455,11.5127789225907,11.9005596497737,4572026.47196801,0.0,1.0
2019-08-28,13.56,13.59,13.36,13.42,3182814,11.6851259124498,11.7109779609287,11.5127789225907,11.5644830195484,3693495.31732617,0.0,1.0
2019-08-29,13.66,13.88,13.54,13.64,3326361,11.7712994073794,11.9608810962244,11.6678912134639,11.7540647083935,3860074.37985266,0.0,1.0
2019-08-30,13.66,13.99,13.53,13.7,3798884,11.7712994073794,12.0556719406469,11.6592738639709,11.8057688053512,4408413.51868669,0.0,1.0
2019-09-03,13.12,13.65,12.9,13.54,6121689,11.3059625347597,11.7626820578864,11.1163808459146,11.6678912134639,7103911.71322832,0.0,1.0
2019-09-04,13.62,13.79,13.28,13.3,7002436,11.7368300094075,11.8833249507878,11.443840126647,11.4610748256329,8125974.240366,0.0,1.0
2019-09-05,14.33,14.54,13.83,13.9,9074496,12.3486618234075,12.5296261627596,11.9177943487596,11.9781157952103,10530495.493326,0.0,1.0
2019-09-06,14.12,14.61,14.03,14.38,4622128,12.1676974840554,12.5899476092103,12.0901413386188,12.3917485708723,5363746.7109552,0.0,1.0
2019-09-09,15.06,15.07,14.14,14.15,10022384,12.9777283363934,12.9863456858863,12.1849321830413,12.1935495325343,11630471.7688324,0.0,1.0
2019-09-10,15.54,15.54,14.98,14.98,9339051,13.3913611120553,13.3913611120553,12.9087895404497,12.9087895404497,10837498.2442487,0.0,1.0
2019-09-11,15.92,16.02,15.08,15.55,7111899,13.7188203927877,13.8049938877172,12.9949630353793,13.3999784615483,8253000.53782489,0.0,1.0
2019-09-12,15.91,15.99,15.38,15.95,4683568,13.7102030432947,13.7791418392384,13.253483520168,13.7446724412665,5435044.73600364,0.0,1.0
2019-09-13,15.83,16.17,15.74,16.03,2820616,13.6412642473511,13.9342541301116,13.5637081019144,13.8136112372102,3273182.78352905,0.0,1.0
2019-09-16,15.63,15.91,15.53,15.69,4418854,13.4689172574919,13.7102030432947,13.3827437625623,13.5206213544497,5127857.47359036,0.0,1.0
2019-09-17,14.83,15.6,14.75,15.6,7074633,12.7795292980553,13.443065209013,12.7105905021117,13.443065209013,8209755.22204605,0.0,1.0
2019-09-18,14.87,14.98,14.74,14.8,4428823,12.8139986960272,12.9087895404497,12.7019731526187,12.7536772495765,5139425.99591632,0.0,1.0
2019-09-19,14.49,14.89,14.43,14.88,3586532,12.4865394152948,12.8312333950131,12.4348353183371,12.8226160455201,4161989.71961304,0.0,1.0
2019-09-20,14.33,14.74,14.26,14.55,6892489,12.3486618234075,12.7019731526187,12.2883403769568,12.5382435122525,7998386.28528783,0.0,1.0
2019-09-23,14.56,14.65,14.12,14.14,4889846,12.5468608617455,12.6244170071821,12.1676974840554,12.1849321830413,5674419.96404631,0.0,1.0
2019-09-24,14.89,14.94,14.56,14.65,5905334,12.8312333950131,12.8743201424779,12.5468608617455,12.6244170071821,6852842.63430002,0.0,1.0
2019-09-25,14.88,15.13,14.8,15.0,2731290,12.8226160455201,13.0380497828441,12.7536772495765,12.9260242394356,3169524.46019774,0.0,1.0
2019-09-26,15.04,15.09,14.77,14.88,2891791,12.9604936374074,13.0035803848722,12.7278252010976,12.8226160455201,3355777.7856909,0.0,1.0
2019-09-27,15.11,15.39,15.04,15.13,3763394,13.0208150838581,13.2621008696609,12.9604936374074,13.0380497828441,4367229.16144438,0.0,1.0
2019-09-30,15.32,15.4,14.97,15.08,3619721,13.2017794232102,13.2707182191539,12.9001721909567,12.9949630353793,4200503.88226495,0.0,1.0
2019-10-01,14.88,15.57,14.86,15.4,3428311,12.8226160455201,13.4172131605342,12.8053813465342,13.2707182191539,3978382.21926818,0.0,1.0
2019-10-02,14.36,14.8,14.28,14.72,5040830,12.3745138718864,12.7536772495765,12.3055750759427,12.6847384536328,5849629.29044462,0.0,1.0
2019-10-03,14.58,14.58,13.94,14.35,5651973,12.5640955607314,12.5640955607314,12.0125851931822,12.3658965223934,6558829.95649572,0.0,1.0
2019-10-04,14.82,14.84,14.43,14.56,3070158,12.7709119485624,12.7881466475483,12.4348353183371,12.5468608617455,3562763.70421001,0.0,1.0
2019-10-07,14.84,15.01,14.66,14.73,3200320,12.7881466475483,12.9346415889286,12.6330343566751,12.6933558031258,3713810.14848662,0.0,1.0
2019-10-08,14.61,14.79,14.39,14.6,2909872,12.5899476092103,12.7450599000835,12.4003659203652,12.5813302597173,3376759.87538654,0.0,1.0
2019-10-09,14.47,14.74,14.42,14.71,3312817,12.4693047163089,12.7019731526187,12.4262179688441,12.6761211041399,3844357.25011217,0.0,1.0
2019-10-10,14.75,14.94,14.47,14.57,5191931,12.7105905021117,12.8743201424779,12.4693047163089,12.5554782112385,6024974.38944926,0.0,1.0
2019-10-11,15.26,15.47,14.81,14.9,3424832,13.1500753262525,13.3310396656046,12.7622945990694,12.839850744506,3974345.01501779,0.0,1.0
2019-10-14,15.32,15.36,14.83,15.16,2946226,13.2017794232102,13.2362488211821,12.7795292980553,13.0639018313229,3418946.86110613,0.0,1.0
2019-10-15,15.46,15.55,15.17,15.32,3215500,13.3224223161116,13.3999784615483,13.0725191808159,13.2017794232102,3731425.77381598,0.0,1.0
2019-10-16,15.49,15.65,15.34,15.44,2970723,13.3482743645905,13.4861519564778,13.2190141221962,13.3051876171257,3447374.39560501,0.0,1.0
2019-10-17,15.84,15.91,15.46,15.57,3381496,13.649881596844,13.7102030432947,13.3224223161116,13.4172131605342,3924055.77000641,0.0,1.0
2019-10-18,15.23,15.48,14.47,14.48,8699005,13.1242232777736,13.3396570150976,12.4693047163089,12.4779220658018,10094757.1026447,0.0,1.0
2019-10-21,15.65,15.69,15.36,15.39,3986981,13.4861519564778,13.5206213544497,13.2362488211821,13.2621008696609,4626690.61207109,0.0,1.0
2019-10-22,16.31,16.34,15.53,15.68,3916784,14.054897023013,14.0807490714919,13.3827437625623,13.5120040049567,4545230.52964391,0.0,1.0
2019-10-23,16.17,16.28,15.85,16.25,2356628,13.9342541301116,14.0290449745341,13.658498946337,14.0031929260552,2734748.08225669,0.0,1.0
2019-10-24,15.95,16.21,15.7,16.21,4097709,13.7446724412665,13.9687235280834,13.5292387039426,13.9687235280834,4755184.87830748,0.0,1.0
2019-10-25,15.89,15.94,15.55,15.75,3683543,13.6929683443088,13.7360550917736,13.3999784615483,13.5723254514074,4274566.09832355,0.0,1.0
2019-10-28,16.01,16.12,15.97,16.0,4756299,13.7963765382243,13.8911673826468,13.7619071402525,13.7877591887313,5519445.3977842,0.0,1.0
2019-10-29,16.05,16.13,15.9,15.98,4005683,13.8308459361961,13.8997847321398,13.7015856938018,13.7705244897454,4648393.34098475,0.0,1.0
2019-10-30,16.03,16.12,15.75,16.11,6917284,13.8136112372102,13.8911673826468,13.5723254514074,13.8825500331538,8027159.6337754,0.0,1.0
2019-10-31,15.21,15.26,14.03,14.44,15873787,13.1069885787877,13.1500753262525,12.0901413386188,12.44345266783,18420730.194329,0.0,1.0
2019-11-01,15.48,16.17,15.34,15.38,10706736,13.3396570150976,13.9342541301116,13.2190141221962,13.253483520168,12424627.7915855,0.0,1.0
2019-11-04,15.81,15.82,15.48,15.54,6120202,13.6240295483651,13.6326468978581,13.3396570150976,13.3913611120553,7102186.12463384,0.0,1.0
2019-11-05,15.92,16.26,15.63,15.88,5890101,13.7188203927877,14.0118102755482,13.4689172574919,13.6843509948158,6835165.50514046,0.0,1.0
2019-11-06,15.89,15.98,15.56,15.94,3631543,13.6929683443088,13.7705244897454,13.4085958110412,13.7360550917736,4214222.7177487,0.0,1.0
2019-11-07,15.99,16.25,15.81,16.14,5360692,13.7791418392384,14.0031929260552,13.6240295483651,13.9084020816327,6220813.02885679,0.0,1.0
2019-11-08,15.86,15.93,15.52,15.82,3966554,13.7963765382243,13.8572684901584,13.5006156288298,13.761581137119,4559860.06656911,0.15,1.0
2019-11-11,15.99,16.26,15.8,15.81,4240544,13.9094615918163,14.1443305492766,13.7441834365664,13.7528822868427,4874832.72536546,0.0,1.0
2019-11-12,15.63,16.02,15.59,16.0,3136564,13.5963029818692,13.9355581426452,13.561507580764,13.9181604420926,3605722.48098433,0.0,1.0
2019-11-13,15.18,15.54,15.1,15.49,4948402,13.2048547194353,13.5180133293824,13.1352639172249,13.4745190780009,5688570.14757163,0.0,1.0
2019-11-14,15.25,15.49,15.09,15.12,5299346,13.2657466713695,13.4745190780009,13.1265650669486,13.1526616177775,6092007.37071342,0.0,1.0
2019-11-15,15.57,15.71,15.25,15.39,8167401,13.5441098802113,13.6658937840797,13.2657466713695,13.3875305752378,9389058.02557001,0.0,1.0
2019-11-18,15.44,15.7,15.29,15.66,7177144,13.4310248266193,13.6571949338034,13.3005420724747,13.6223995326981,8250681.14983844,0.0,1.0
2019-11-19,14.97,15.35,14.75,15.35,4733933,13.0221788636329,13.3527351741326,12.8308041575541,13.3527351741326,5442021.47368061,0.0,1.0
2019-11-20,15.06,15.14,14.75,14.93,3665280,13.1004685161196,13.1700593183301,12.8308041575541,12.9873834625276,4213522.3432719,0.0,1.0
2019-11-21,14.77,15.18,14.77,15.07,3556643,12.8482018581067,13.2048547194353,12.8482018581067,13.109167366396,4088635.72429434,0.0,1.0
2019-11-22,15.03,15.21,14.78,14.83,4591192,13.0743719652907,13.2309512702643,12.856900708383,12.9003949597646,5277929.67365417,0.0,1.0
2019-11-25,15.16,15.25,14.96,15.16,5235896,13.1874570188827,13.2657466713695,13.0134800133566,13.1874570188827,6019066.69696392,0.0,1.0
2019-11-26,15.05,15.08,14.15,15.06,11092179,13.0917696658433,13.1178662166723,12.3088731409756,13.1004685161196,12751316.1483083,0.0,1.0
2019-11-27,15.4,15.45,15.16,15.17,6029168,13.3962294255141,13.4397236768957,13.1874570188827,13.196155869159,6930994.10668213,0.0,1.0
2019-11-29,15.07,15.49,15.05,15.44,1908749,13.109167366396,13.4745190780009,13.0917696658433,13.4310248266193,2194254.34324195,0.0,1.0
2019-12-02,15.19,15.5,15.03,15.07,6046188,13.2135535697116,13.4832179282772,13.0743719652907,13.109167366396,6950559.910736,0.0,1.0
2019-12-03,14.6,15.01,14.44,14.91,6746967,12.7003214034095,13.0569742647381,12.5611397989886,12.969985761975,7756159.47589762,0.0,1.0
2019-12-04,14.72,14.86,14.55,14.55,4001135,12.8047076067252,12.9264915105935,12.6568271520279,12.6568271520279,4599613.5959455,0.0,1.0
2019-12-05,14.86,14.88,14.73,14.76,3886018,12.9264915105935,12.9438892111461,12.8134064570015,12.8395030078304,4467277.71667013,0.0,1.0
2019-12-06,14.97,15.16,14.93,15.04,4122939,13.0221788636329,13.1874570188827,12.9873834625276,13.083070815567,4739636.69800043,0.0,1.0
2019-12-09,15.27,15.31,14.93,14.96,5515588,13.2831443719221,13.3179397730273,12.9873834625276,13.0134800133566,6340594.24499146,0.0,1.0
2019-12-10,15.03,15.27,14.93,15.27,3807404,13.0743719652907,13.2831443719221,12.9873834625276,13.2831443719221,4376904.85416197,0.0,1.0
2019-12-11,14.98,15.14,14.86,15.05,4254628,13.0308777139092,13.1700593183301,12.9264915105935,13.0917696658433,4891023.37074116,0.0,1.0
2019-12-12,15.18,15.47,14.99,15.04,7437123,13.2048547194353,13.4571213774483,13.0395765641855,13.083070815567,8549547.08239516,0.0,1.0
2019-12-13,14.4,14.96,14.31,14.71,10213068,12.5263443978833,13.0134800133566,12.4480547453966,12.7960087564489,11740710.1807652,0.0,1.0
2019-12-16,14.86,14.95,14.54,14.55,11011702,12.9264915105935,13.0047811630803,12.6481283017516,12.6568271520279,12658801.6234644,0.0,1.0
2019-12-17,14.64,14.88,14.51,14.84,4647772,12.7351168045147,12.9438892111461,12.6220317509227,12.9090938100409,5342972.75199534,0.0,1.0
2019-12-18,14.84,15.12,14.78,14.89,7052426,12.9090938100409,13.1526616177775,12.856900708383,12.9525880614224,8107308.17980386,0.0,1.0
2019-12-19,14.51,14.92,14.5,14.81,5446429,12.6220317509227,12.9786846122513,12.6133329006464,12.882997259212,6261090.63497031,0.0,1.0
2019-12-20,14.62,14.73,14.45,14.54,8514683,12.7177191039621,12.8134064570015,12.5698386492649,12.6481283017516,9788285.49698175,0.0,1.0
2019-12-23,14.74,14.82,14.57,14.7,3609672,12.8221053072778,12.8916961094883,12.6742248525806,12.7873099061726,4149596.65397539,0.0,1.0
2019-12-24,14.71,14.82,14.6,14.77,1421174,12.7960087564489,12.8916961094883,12.7003214034095,12.8482018581067,1633749.23680512,0.0,1.0
2019-12-26,14.68,14.97,14.62,14.84,3137116,12.7699122056199,13.0221788636329,12.7177191039621,12.9090938100409,3606357.0476023,0.0,1.0
2019-12-27,14.83,14.87,14.67,14.72,3220565,12.9003949597646,12.9351903608698,12.7612133553436,12.8047076067252,3702288.11590366,0.0,1.0
2019-12-30,14.74,14.85,14.58,14.79,4023751,12.8221053072778,12.9177926603172,12.6829237028569,12.8655995586593,4625612.43404667,0.0,1.0
2019-12-31,14.85,14.98,14.71,14.73,4344788,12.9177926603172,13.0308777139092,12.7960087564489,12.8134064570015,4994669.25167505,0.0,1.0
2020-01-02,14.57,14.86,14.41,14.77,8719182,12.6742248525806,12.9264915105935,12.5350432481596,12.8482018581067,10023372.8861244,0.0,1.0
2020-01-03,14.41,14.5,14.24,14.35,5653554,12.5350432481596,12.6133329006464,12.3871627934624,12.4828501465018,6499196.81385711,0.0,1.0
2020-01-06,14.67,14.7,14.3,14.3,4304314,12.7612133553436,12.7873099061726,12.4393558951203,12.4393558951203,4948141.26382105,0.0,1.0
2020-01-07,14.57,14.71,14.29,14.55,4936096,12.6742248525806,12.7960087564489,12.4306570448439,12.6568271520279,5674423.45046897,0.0,1.0
2020-01-08,14.39,14.66,14.21,14.57,6069912,12.517645547607,12.7525145050673,12.3610662426335,12.6742248525806,6977832.4803819,0.0,1.0
2020-01-09,14.05,14.46,13.93,14.4,5149127,12.2218846382126,12.5785374995412,12.1174984348969,12.5263443978833,5919319.03233708,0.0,1.0
2020-01-10,13.84,14.0,13.7,13.78,7488120,12.0392087824101,12.178390386831,11.9174248785418,11.9870156807522,8608172.07119266,0.0,1.0
2020-01-13,14.14,14.14,13.68,13.88,6234247,12.3001742906993,12.3001742906993,11.9000271779892,12.0740041835153,7166748.25060453,0.0,1.0
2020-01-14,14.27,14.29,14.07,14.11,4345664,12.4132593442913,12.4306570448439,12.2392823387652,12.2740777398704,4995676.28130792,0.0,1.0
2020-01-15,14.01,14.17,13.77,14.13,7803907,12.1870892371073,12.3262708415282,11.9783168304759,12.291475440423,8971193.60848719,0.0,1.0
2020-01-16,14.29,14.4,14.13,14.15,5779810,12.4306570448439,12.5263443978833,12.291475440423,12.3088731409756,6644337.83363518,0.0,1.0
2020-01-17,14.32,14.41,14.15,14.37,5618347,12.4567535956729,12.5350432481596,12.3088731409756,12.5002478470544,6458723.64914945,0.0,1.0
2020-01-21,14.23,14.36,14.07,14.35,4174499,12.3784639431861,12.4915489967781,12.2392823387652,12.4828501465018,4798908.8987652,0.0,1.0
2020-01-22,14.33,14.45,14.15,14.24,5136809,12.4654524459492,12.5698386492649,12.3088731409756,12.3871627934624,5905158.54030799,0.0,1.0
2020-01-23,14.44,14.53,13.89,14.18,5245374,12.5611397989886,12.6394294514753,12.0827030337916,12.3349696918046,6029962.38972666,0.0,1.0
2020-01-24,14.25,14.51,14.13,14.47,4288667,12.3958616437387,12.6220317509227,12.291475440423,12.5872363498175,4930153.82927166,0.0,1.0
2020-01-27,14.04,14.17,13.87,13.95,4425660,12.2131857879362,12.3262708415282,12.065305333239,12.1348961354495,5087637.85951543,0.0,1.0
2020-01-28,14.23,14.39,14.07,14.15,4322440,12.3784639431861,12.517645547607,12.2392823387652,12.3088731409756,4968978.50026522,0.0,1.0
2020-01-29,14.34,14.53,14.28,14.36,3414575,12.4741512962255,12.6394294514753,12.4219581945676,12.4915489967781,3925317.58972782,0.0,1.0
2020-01-30,14.27,14.295,14.04,14.21,5379238,12.4132593442913,12.4350064699821,12.2131857879362,12.3610662426335,6183849.39289146,0.0,1.0
2020-01-31,13.76,14.33,13.7,14.27,7795841,11.9696179801996,12.4654524459492,11.9174248785418,12.4132593442913,8961921.11873993,0.0,1.0
2020-02-03,13.37,13.93,13.36,13.84,8998618,11.6303628194236,12.1174984348969,11.6216639691473,12.0392087824101,10344606.1423871,0.0,1.0
2020-02-04,13.85,13.97,13.55,13.65,9495257,12.0479076326864,12.1522938360021,11.7869421243972,11.8739306271602,10915531.0166232,0.0,1.0
2020-02-05,14.65,14.7,13.97,14.04,10384078,12.743815654791,12.7873099061726,12.1522938360021,12.2131857879362,11937299.3788409,0.0,1.0
2020-02-06,14.42,14.88,14.4,14.75,12372222,12.5437420984359,12.9438892111461,12.5263443978833,12.8308041575541,14222824.4043893,0.0,1.0
2020-02-07,14.2,15.37,14.05,14.5,15791381,12.3523673923572,13.3701328746852,12.2218846382126,12.6133329006464,18153411.6560314,0.0,1.0
2020-02-10,13.89,14.23,13.83,14.23,13906263,12.0827030337916,12.3784639431861,12.0305099321338,12.3784639431861,15986322.9717553,0.0,1.0
2020-02-11,14.35,14.46,13.86,13.92,16302491,12.4828501465018,12.5785374995412,12.0566064829627,12.1087995846206,18740972.0620222,0.0,1.0
2020-02-12,14.77,15.01,14.46,14.5,8928962,12.8482018581067,13.0569742647381,12.5785374995412,12.6133329006464,10264531.1924943,0.0,1.0
2020-02-13,14.39,14.69,14.27,14.59,7753756,12.517645547607,12.7786110558963,12.4132593442913,12.6916225531332,8913541.16200631,0.0,1.0
2020-02-14,14.3,14.54,14.23,14.3,6485640,12.5698386492649,12.7808009762455,12.5083079705622,12.5698386492649,7378348.64773096,0.15,1.0
2020-02-18,14.51,14.56,14.19,14.25,5911014,12.754430685373,12.7983811701606,12.4731475827321,12.5258881644772,6724628.89608716,0.0,1.0
2020-02-19,14.29,14.44,14.14,14.38,5174005,12.5610485523073,12.6929000066703,12.4291970979444,12.6401594249251,5886175.1184314,0.0,1.0
2020-02-20,14.72,14.77,14.25,14.27,6347990,12.939022721481,12.9829732062687,12.5258881644772,12.5434683583923,7221751.96777957,0.0,1.0
2020-02-21,14.49,14.7,14.44,14.62,4030436,12.7368504914579,12.921442527566,12.6929000066703,12.8511217519058,4585200.84530844,0.0,1.0
2020-02-24,14.08,14.32,13.93,14.01,6134237,12.3764565161993,12.5874188431799,12.2446050618363,12.3149258374966,6978577.17570065,0.0,1.0
2020-02-25,13.42,14.19,13.37,14.15,6996860,11.7963101170024,12.4731475827321,11.7523596322148,12.4379871949019,7959934.95157965,0.0,1.0
2020-02-26,12.67,13.69,12.67,13.54,10444281,11.1370528451878,12.0336427348557,11.1370528451878,11.9017912804927,11881872.3507429,0.0,1.0
2020-02-27,12.86,13.21,12.12,12.37,11874042,11.3040646873809,11.6117180808943,10.6535975125238,10.873349936462,13508431.2008993,0.0,1.0
2020-02-28,13.24,13.26,12.47,12.47,16157158,11.6380883717669,11.655668565682,10.9612509060373,10.9612509060373,18381091.9015665,0.0,1.0
2020-03-02,13.36,13.38,12.65,13.21,8245843,11.7435695352572,11.7611497291723,11.1194726512728,11.6117180808943,9380832.81656894,0.0,1.0
2020-03-03,12.35,13.21,12.28,13.08,17395239,10.8557697425469,11.6117180808943,10.7942390638442,11.4974468204465,19789587.1729864,0.0,1.0
2020-03-04,12.79,12.81,12.39,12.48,7928882,11.2425340086782,11.2601142025932,10.890930130377,10.9700410029948,9020244.07502086,0.0,1.0
2020-03-05,12.4,12.71,12.27,12.48,5218438,10.8997202273346,11.1722132330179,10.7854489668867,10.9700410029948,5936724.04890926,0.0,1.0
2020-03-06,12.02,12.55,12.01,12.07,12445052,10.5656965429485,11.0315716816975,10.556906445991,10.6096470277362,14158037.2322765,0.0,1.0
2020-03-09,11.26,11.57,10.81,11.19,7848719,9.89764917417639,10.1701421798598,9.50209481108764,9.8361184954737,8929047.12874449,0.0,1.0
2020-03-10,11.32,11.76,10.91,11.67,9165057,9.95038975592156,10.3371540220528,9.58999578066292,10.258043149435,10426570.9972073,0.0,1.0
2020-03-11,10.17,11.05,10.0,11.05,12216892,8.93952860580585,9.71305713806831,8.79009695752788,9.71305713806831,13898472.4048321,0.0,1.0
2020-03-12,9.3,9.7,8.96,9.6,13300099,8.17479017050093,8.52639404880204,7.87592687394498,8.43849307922676,15130776.2181278,0.0,1.0
2020-03-13,9.68,9.93,8.63,9.91,10841481,8.50881385488699,8.72856627882518,7.58585367434656,8.71098608491013,12333744.4995021,0.0,1.0
2020-03-16,8.38,9.16,8.11,8.63,9935163,7.36610125040836,8.05172881309554,7.12876863255511,7.58585367434656,11302677.374328,0.0,1.0
2020-03-17,9.8,9.85,7.89,8.52,11559397,8.61429501837732,8.65824550316496,6.9353864994895,7.48916260781375,13150477.2425752,0.0,1.0
2020-03-18,8.95,9.27,8.31,8.95,11320452,7.86713677698745,8.14841987962834,7.30457057170567,7.86713677698745,12878642.9258953,0.0,1.0
2020-03-19,9.19,9.3,8.0,8.82,10920168,8.07809910396812,8.17479017050093,7.0320775660223,7.75286551653959,12423262.2834131,0.0,1.0
2020-03-20,8.98,10.01,8.87,9.34,10507641,7.89350706786004,8.79888705448541,7.79681600132723,8.20995055833104,11953953.4669196,0.0,1.0
2020-03-23,8.98,10.5,8.51,10.5,15726258,7.89350706786004,9.22960180540427,7.48037251085622,9.22960180540427,17890881.1540832,0.0,1.0
2020-03-24,9.0,9.8,8.79,9.44,9357587,7.91108726177509,8.61429501837732,7.726495225667,8.29785152790632,10645601.573241,0.0,1.0
2020-03-25,8.92,9.32,8.15,9.3,15613822,7.84076648611487,8.19237036441598,7.16392902038522,8.17479017050093,17762969.0268982,0.0,1.0
2020-03-26,8.95,9.19,8.54,9.03,12652177,7.86713677698745,8.07809910396812,7.50674280172881,7.93745755264767,14393671.720725,0.0,1.0
2020-03-27,8.19,8.82,7.7,8.61,12894707,7.19908940821533,7.75286551653959,6.76837465729647,7.5682734804315,14669584.4907114,0.0,1.0
2020-03-30,8.06,8.27,7.59,8.25,10015010,7.08481814776747,7.26941018387556,6.67168359076366,7.2518299899605,11393514.8251386,0.0,1.0
2020-03-31,7.87,8.29,7.83,8.02,7307092,6.91780630557444,7.28699037779061,6.88264591774433,7.04965775993736,8312868.48746551,0.0,1.0
2020-04-01,7.39,7.61,7.13,7.5,9043242,6.4958816516131,6.68926378467872,6.26733913071738,6.59257271814591,10287988.9080806,0.0,1.0
2020-04-02,7.25,7.74,7.06,7.34,10385293,6.37282029420771,6.80353504512658,6.20580845201468,6.45193116682546,11814765.0136054,0.0,1.0
2020-04-03,7.17,7.43,6.96,7.17,10551214,6.30249951854749,6.53104203944321,6.1179074824394,6.30249951854749,12003524.0236615,0.0,1.0
2020-04-06,8.05,8.4,7.42,7.57,13401140,7.07602805080994,7.38368144432342,6.52225194248569,6.6541033968486,15245724.893311,0.0,1.0
2020-04-07,8.36,9.24,8.34,8.71,16390806,7.34852105649331,8.12204958875576,7.33094086257825,7.65617445000678,18646900.1186191,0.0,1.0
2020-04-08,9.21,9.57,8.56,8.59,13280487,8.09567929788318,8.41212278835418,7.52432299564386,7.55069328651645,15108464.7463718,0.0,1.0
2020-04-09,9.57,10.24,9.37,9.8,10998036,8.41212278835418,9.00105928450855,8.23632084920362,8.61429501837732,12511848.336987,0.0,1.0
2020-04-13,9.35,9.65,9.04,9.61,5484671,8.21874065528857,8.4824435640144,7.9462476496052,8.44728317618429,6239602.39176076,0.0,1.0
2020-04-14,9.47,9.78,9.2,9.49,6814831,8.3242218187789,8.59671482446226,8.08688920092565,8.34180201269396,7752850.77391979,0.0,1.0
2020-04-15,8.89,9.13,8.65,9.12,6465355,7.81439619524228,8.02535852222295,7.60343386826162,8.01656842526542,7355271.54164442,0.0,1.0
2020-04-16,8.68,9.0,8.53,9.0,6037390,7.6298041591342,7.91108726177509,7.49795270477128,7.91108726177509,6868399.77894618,0.0,1.0
2020-04-17,9.21,9.55,9.06,9.14,7401256,8.09567929788318,8.39454259443912,7.96382784352026,8.03414861918048,8419993.58569251,0.0,1.0
2020-04-20,8.79,9.18,8.69,8.99,4031001,7.726495225667,8.06930900701059,7.63859425609173,7.90229716481756,4585843.61410011,0.0,1.0
2020-04-21,8.68,8.86,8.48,8.58,5509483,7.6298041591342,7.7880259043697,7.45400221998364,7.54190318955892,6267829.61168779,0.0,1.0
2020-04-22,8.37,8.91,8.36,8.81,5375471,7.35731115345083,7.83197638915734,7.34852105649331,7.74407541958206,6115371.68016836,0.0,1.0
2020-04-23,8.29,8.66,8.17,8.43,8796931,7.28699037779061,7.61222396521914,7.18150921430028,7.410051735196,10007774.7065876,0.0,1.0
2020-04-24,8.44,8.59,8.21,8.32,7388877,7.41884183215353,7.55069328651645,7.21666960213039,7.3133606686632,8405910.69211373,0.0,1.0
2020-04-27,9.18,9.39,8.51,8.62,6847105,8.06930900701059,8.25390104311868,7.48037251085622,7.57706357738903,7789567.0924723,0.0,1.0
2020-04-28,9.75,9.84,9.35,9.5,8555549,8.57034453358968,8.64945540620743,8.21874065528857,8.35059210965149,9733167.9517744,0.0,1.0
2020-04-29,10.39,10.49,10.03,10.04,10956745,9.13291073887147,9.22081170844674,8.81646724840046,8.82525734535799,12464873.8835771,0.0,1.0
2020-04-30,9.94,10.38,9.65,10.33,13617071,8.73735637578271,9.12412064191394,8.4824435640144,9.0801701571263,15491377.4737584,0.0,1.0
2020-05-01,9.58,9.69,9.34,9.54,9570353,8.42091288531171,8.51760395184451,8.20995055833104,8.3857524974816,10887653.5108113,0.0,1.0
2020-05-04,9.51,9.61,9.06,9.24,10642667,8.35938220660901,8.44728317618429,7.96382784352026,8.12204958875576,12107564.9693324,0.0,1.0
2020-05-05,10.05,10.42,9.68,9.7,14428767,8.83404744231552,9.15928102974405,8.50881385488699,8.52639404880204,16414798.459809,0.0,1.0
2020-05-06,9.6,10.21,9.37,10.05,6437818,8.43849307922676,8.97468899363597,8.23632084920362,8.83404744231552,7323944.24214698,0.0,1.0
2020-05-07,9.31,9.93,9.31,9.69,5572849,8.18358026745846,8.72856627882518,8.18358026745846,8.51760395184451,6339917.55372776,0.0,1.0
2020-05-08,9.47,9.64,9.34,9.45,6021354,8.3242218187789,8.47365346705688,8.20995055833104,8.30664162486385,6850156.52170172,0.0,1.0
2020-05-11,8.97,9.33,8.8,9.33,8937835,7.88471697090251,8.20116046137351,7.73528532262453,8.20116046137351,10168073.2797214,0.0,1.0
2020-05-12,8.65,9.25,8.64,9.01,6526095,7.60343386826162,8.13083968571329,7.59464377130409,7.91987735873262,7424372.030858,0.0,1.0
2020-05-13,8.25,8.59,8.11,8.56,9759151,7.2518299899605,7.55069328651645,7.12876863255511,7.52432299564386,11102438.3998884,0.0,1.0
2020-05-14,8.53,8.55,7.71,8.03,9077188,7.49795270477128,7.51553289868634,6.77716475425399,7.05844785689489,10326607.3671989,0.0,1.0
2020-05-15,8.52,8.69,8.3,8.36,6163763,7.48916260781375,7.63859425609173,7.29578047474814,7.34852105649331,7012167.24887355,0.0,1.0
2020-05-18,9.32,9.43,8.81,8.85,5470609,8.3242218187789,8.42246907200483,7.86871182654959,7.90443810044992,6125026.09733185,0.15,1.0
2020-05-19,9.26,9.58,8.92,9.23,6942174,8.27063240792839,8.5564425991311,7.96695907977552,8.24383770250314,7772625.84882573,0.0,1.0
2020-05-20,9.57,9.66,9.31,9.38,8884230,8.54751103065602,8.62789514693178,8.31529025030382,8.37781122962941,9946998.69881005,0.0,1.0
2020-05-21,9.81,9.83,9.38,9.49,5449431,8.76186867405805,8.77973181100822,8.37781122962941,8.47605848285534,6101314.69651902,0.0,1.0
2020-05-22,9.59,10.07,9.45,9.87,6856158,8.56537416760619,8.99408945441025,8.440332208955,8.81545808490856,7676320.25564805,0.0,1.0
2020-05-26,10.69,10.78,10.02,10.12,9699284,9.5478466998655,9.62823081614126,8.94943161203483,9.03874729678567,10859552.8624753,0.0,1.0
2020-05-27,11.3,11.41,10.78,11.1,12119251,10.0926723768457,10.1909196300716,9.62823081614126,9.91404100734397,13569006.4223407,0.0,1.0
2020-05-28,10.21,11.35,10.15,11.31,8443185,9.11913141306144,10.1373302192211,9.06554200221093,10.1016039453208,9453194.05382487,0.0,1.0
2020-05-29,9.86,10.09,9.65,10.04,24388332,8.80652651643347,9.01195259136042,8.6189635784567,8.967294748985,27305766.1350672,0.0,1.0
2020-06-01,10.29,10.47,9.86,9.89,6240190,9.19058396086211,9.35135219341364,8.80652651643347,8.83332122185873,6986667.59081288,0.0,1.0
2020-06-02,10.72,10.84,10.33,10.47,6685017,9.57464140529076,9.68182022699177,9.22631023476245,9.35135219341364,7484706.6544341,0.0,1.0
2020-06-03,12.04,12.1,11.07,11.09,12216080,10.7536084440019,10.8071978548524,9.88724630191872,9.90510943886889,13677418.5117404,0.0,1.0
2020-06-04,11.94,12.06,11.63,11.94,10648862,10.6642927592511,10.7714715809521,10.3874141365235,10.6642927592511,11922723.3488786,0.0,1.0
2020-06-05,12.92,13.27,12.65,12.66,15151997,11.5395864698094,11.8521913664373,11.2984341209821,11.3073656894572,16964542.165542,0.0,1.0
2020-06-08,13.21,13.37,12.65,13.19,6992135,11.7986019555868,11.9415070511882,11.2984341209821,11.7807388186367,7828563.39231475,0.0,1.0
2020-06-09,13.1,14.01,13.03,14.01,9686538,11.7003547023609,12.5131274335936,11.6378337230353,12.5131274335936,10845282.1327199,0.0,1.0
2020-06-10,12.58,13.04,12.55,12.98,6566677,11.2359131416565,11.6467652915104,11.2091184362312,11.5931758806599,7352210.3293708,0.0,1.0
2020-06-11,11.2,11.98,11.09,11.65,10761827,10.0033566920948,10.7000190331514,9.90510943886889,10.4052772734736,12049201.6939925,0.0,1.0
2020-06-12,11.72,11.88,11.28,11.72,8607510,10.4677982527992,10.6107033484006,10.0748092398955,10.4677982527992,9637176.29665088,0.0,1.0
2020-06-15,11.66,11.76,11.03,11.25,9867211,10.4142088419487,10.5035245266996,9.85152002801838,10.0480145344702,11047567.9915856,0.0,1.0
2020-06-16,12.1,12.44,11.81,12.24,6033102,10.8071978548524,11.1108711830053,10.548182369075,10.9322398135036,6754806.85932135,0.0,1.0
2020-06-17,11.85,12.15,11.79,12.07,5489812,10.5839086429753,10.8518556972279,10.5303192321248,10.7804031494272,6146526.24039584,0.0,1.0
2020-06-18,11.81,12.02,11.55,11.69,4731679,10.548182369075,10.7357453070518,10.3159615887228,10.441003547374,5297702.20448894,0.0,1.0
2020-06-19,11.35,12.14,11.32,12.02,13972439,10.1373302192211,10.8429241287528,10.1105355137958,10.7357453070518,15643880.5109956,0.0,1.0
2020-06-22,11.23,11.41,11.07,11.25,6922043,10.0301513975201,10.1909196300716,9.88724630191872,10.0480145344702,7750086.69452581,0.0,1.0
2020-06-23,11.27,11.57,11.13,11.44,6637125,10.0658776714204,10.333824725673,9.94083571276923,10.2177143354968,7431085.61336658,0.0,1.0
2020-06-24,10.71,11.08,10.55,11.06,7689887,9.56570983681567,9.8961778703938,9.42280474121432,9.87831473344363,8609783.40081204,0.0,1.0
2020-06-25,10.76,10.78,10.44,10.6,4934778,9.61036767919109,9.62823081614126,9.32455748798838,9.46746258358974,5525096.75513989,0.0,1.0
2020-06-26,10.46,10.8,10.28,10.65,11109442,9.34242062493855,9.64609395309143,9.18165239238703,9.51212042596516,12438399.8521544,0.0,1.0
2020-06-29,11.15,11.21,10.5,10.55,5775065,9.9586988497194,10.0122882605699,9.37814689883889,9.42280474121432,6465902.39565426,0.0,1.0
2020-06-30,11.29,11.53,11.02,11.17,8005905,10.0837408083706,10.2980984517726,9.84258845954329,9.97656198666956,8963604.79386472,0.0,1.0
2020-07-01,11.06,11.51,11.04,11.31,7691203,9.87831473344363,10.2802353148224,9.86045159649346,10.1016039453208,8611256.8262285,0.0,1.0
2020-07-02,11.46,11.88,11.33,11.37,7613930,10.235577472447,10.6107033484006,10.1194670822709,10.1551933561713,8524740.10722719,0.0,1.0
2020-07-06,11.38,11.81,11.23,11.75,8124084,10.1641249246463,10.548182369075,10.0301513975201,10.4945929582245,9095920.85943564,0.0,1.0
2020-07-07,11.15,11.37,11.1,11.23,6344550,9.9586988497194,10.1551933561713,9.91404100734397,10.0301513975201,7103511.56988679,0.0,1.0
2020-07-08,11.37,11.41,10.94,11.15,6190492,10.1551933561713,10.1909196300716,9.77113591174262,9.9586988497194,6931024.50848231,0.0,1.0
2020-07-09,10.77,11.37,10.72,11.33,8225561,9.61929924766618,10.1551933561713,9.57464140529076,10.1194670822709,9209536.96200827,0.0,1.0
2020-07-10,11.43,11.45,10.85,10.86,5833088,10.2087827670218,10.2266459039719,9.69075179546685,9.69968336394194,6530866.34925529,0.0,1.0
2020-07-13,11.46,11.67,11.05,11.48,5627156,10.235577472447,10.4231404104238,9.86938316496855,10.2534406093972,6300299.90331197,0.0,1.0
2020-07-14,12.55,12.58,11.73,12.48,22489086,11.2091184362312,11.2359131416565,10.4767298212743,11.1465974569057,25179324.3960848,0.0,1.0
2020-07-15,14.34,14.53,13.17,13.25,26891152,12.8078691932714,12.977568994298,11.7628756816865,11.8343282294872,30107983.9168395,0.0,1.0
2020-07-16,14.26,14.47,13.95,14.16,7271186,12.7364166454707,12.9239795834475,12.4595380227431,12.6471009607199,8140995.63842967,0.0,1.0
2020-07-17,14.02,14.34,13.91,14.34,6906488,12.5220590020687,12.8078691932714,12.4238117488428,12.8078691932714,7732670.94045823,0.0,1.0
2020-07-20,13.98,14.13,13.69,14.02,6134854,12.4863327281684,12.6203062552946,12.2273172423909,12.5220590020687,6868730.85854254,0.0,1.0
2020-07-21,13.88,14.27,13.83,14.0,5271649,12.3970170434175,12.7453482139458,12.3523592010421,12.5041958651185,5902265.67114802,0.0,1.0
2020-07-22,14.05,14.2163,13.79,13.9,5251395,12.5488537074939,12.6973856912346,12.3166329271417,12.4148801803677,5879588.80307442,0.0,1.0
2020-07-23,14.08,14.34,13.945,14.01,5310175,12.5756484129192,12.8078691932714,12.4550722385056,12.5131274335936,5945400.31217716,0.0,1.0
2020-07-24,13.97,14.29,13.955,14.1,5184211,12.4774011596933,12.763211350896,12.4640038069806,12.5935115498694,5804367.97239115,0.0,1.0
2020-07-27,14.16,14.22,13.885,13.96,5480112,12.6471009607199,12.7006903715704,12.401482827655,12.4684695912182,6135665.88588243,0.0,1.0
2020-07-28,14.21,14.46,14.03,14.09,5926555,12.6917588030953,12.9150480149724,12.5309905705438,12.5845799813943,6635514.26217311,0.0,1.0
2020-07-29,14.64,14.76,14.2442,14.31,6063571,13.0758162475239,13.182995069225,12.7223047672801,12.7810744878461,6788920.68835932,0.0,1.0
2020-07-30,14.26,15.6,14.01,15.05,16741645,12.7364166454707,13.9332468211321,12.5131274335936,13.4420105550024,18744350.4986859,0.0,1.0
2020-07-31,14.13,14.56,13.86,14.4,19984108,12.6203062552946,13.0043636997233,12.3791539064673,12.8614586041219,22374690.4653391,0.0,1.0
2020-08-03,14.32,14.52,14.12,14.23,8092522,12.7900060563212,12.9686374258229,12.6113746868195,12.7096219400455,9060583.28117259,0.0,1.0
2020-08-04,14.26,14.61,14.135,14.3,6068182,12.7364166454707,13.0490215420987,12.6247720395322,12.7721429193711,6794083.27543779,0.0,1.0
2020-08-05,14.74,14.78,14.35,14.35,4792337,13.1651319322748,13.2008582061751,12.8168007617465,12.8168007617465,5365616.36779543,0.0,1.0
2020-08-06,14.27,14.84,14.24,14.79,6645695,12.7453482139458,13.2544476170256,12.7185535085206,13.2097897746502,7440680.79256036,0.0,1.0
2020-08-07,15.04,15.05,14.1625,14.27,7000616,13.4330789865273,13.4420105550024,12.6493338528386,12.7453482139458,7838058.9249568,0.0,1.0
2020-08-10,15.78,16.025,14.93,15.0,10471962,14.2279885808099,14.4488920790544,13.4615886889411,13.5247039741539,11614260.1198653,0.15,1.0
2020-08-11,15.95,16.755,15.905,16.56,6786633,14.3812685591836,15.1070943391299,14.3406944472611,14.9312731874659,7526929.62408213,0.0,1.0
2020-08-12,15.97,16.18,15.64,16.12,5509732,14.3993014978158,14.588647353454,14.1017580103844,14.5345485375574,6110742.25047285,0.0,1.0
2020-08-13,15.6,15.87,15.45,15.86,5504266,14.06569213312,14.3091368046548,13.9304450933785,14.3001203353387,6104680.01057786,0.0,1.0
2020-08-14,15.77,15.895,15.45,15.58,3102350,14.2189721114938,14.331677977945,13.9304450933785,14.0476591944878,3440759.22762747,0.0,1.0
2020-08-17,15.84,15.9,15.59,15.78,4196832,14.2820873967065,14.3361862126031,14.0566756638039,14.2279885808099,4654629.04920537,0.0,1.0
2020-08-18,15.76,15.885,15.46,15.77,3792560,14.2099556421777,14.3226615086289,13.9394615626946,14.2189721114938,4206258.42227049,0.0,1.0
2020-08-19,15.78,16.1,15.66,15.7,4755923,14.2279885808099,14.5165155989251,14.1197909490166,14.155856826281,5274706.57667115,0.0,1.0
2020-08-20,15.65,15.85,15.55,15.7,3107719,14.1107744797005,14.2911038660226,14.0206097865395,14.155856826281,3446713.8866096,0.0,1.0
2020-08-21,15.68,15.94,15.51,15.74,3514450,14.1378238876488,14.3722520898675,13.9845439092751,14.1919227035455,3897811.74514012,0.0,1.0
2020-08-24,16.04,16.06,15.62,15.72,4925959,14.4624167830285,14.4804497216607,14.0837250717522,14.1738897649132,5463290.37154566,0.0,1.0
2020-08-25,16.01,16.28,15.845,16.18,4519137,14.4353673750802,14.678812046615,14.2865956313645,14.588647353454,5012091.58659172,0.0,1.0
2020-08-26,15.57,15.99,15.56,15.87,4704803,14.0386427251717,14.417334436448,14.0296262558556,14.3091368046548,5218010.32650071,0.0,1.0
2020-08-27,15.73,16.0,15.68,15.74,3340231,14.1829062342293,14.4263509057641,14.1378238876488,14.1919227035455,3704588.66203279,0.0,1.0
2020-08-28,15.72,15.895,15.46,15.81,3097849,14.1738897649132,14.331677977945,13.9394615626946,14.2550379887582,3435767.25145345,0.0,1.0
2020-08-31,15.29,15.7,15.19,15.7,4902336,13.7861815843208,14.155856826281,13.6960168911598,14.155856826281,5437090.53747335,0.0,1.0
2020-09-01,15.54,15.6,15.13,15.24,4703154,14.0115933172234,14.06569213312,13.6419180752632,13.7410992377403,5216181.45098171,0.0,1.0
2020-09-02,15.92,15.99,15.58,15.7,4859563,14.3542191512353,14.417334436448,14.0476591944878,14.155856826281,5389651.79121862,0.0,1.0
2020-09-03,15.51,16.145,15.42,15.94,3791460,13.9845439092751,14.5570897108476,13.9033956854302,14.3722520898675,4205038.43253678,0.0,1.0
2020-09-04,15.41,15.8,15.24,15.7,5482516,13.8943792161141,14.2460215194421,13.7410992377403,14.155856826281,6080557.48629757,0.0,1.0
2020-09-08,15.52,15.69,15.19,15.25,4169453,13.9935603785912,14.1468403569649,13.6960168911598,13.7501157070564,4624263.50473322,0.0,1.0
2020-09-09,15.38,15.54,15.14,15.54,3071429,13.8673298081658,14.0115933172234,13.6509345445793,14.0115933172234,3406465.31621275,0.0,1.0
2020-09-10,15.28,15.655,15.22,15.52,2629709,13.7771651150047,14.1152827143586,13.7230662991081,13.9935603785912,2916561.80241593,0.0,1.0
2020-09-11,15.39,15.53,15.2,15.47,3955836,13.8763462774819,14.0025768479073,13.7050333604759,13.9484780320107,4387344.82569051,0.0,1.0
2020-09-14,15.78,15.84,15.39,15.55,4137077,14.2279885808099,14.2820873967065,13.8763462774819,14.0206097865395,4588355.87962525,0.0,1.0
2020-09-15,15.71,16.12,15.58,15.92,6808307,14.1648732955971,14.5345485375574,14.0476591944878,14.3542191512353,7550967.85816264,0.0,1.0
2020-09-16,16.21,16.44,15.745,15.81,6592931,14.6156967614023,14.8230755556726,14.1964309382035,14.2550379887582,7312098.30462754,0.0,1.0
2020-09-17,15.8,16.095,15.55,15.94,6030695,14.2460215194421,14.5120073642671,14.0206097865395,14.3722520898675,6688532.71560491,0.0,1.0
2020-09-18,15.67,15.875,15.505,15.77,14116529,14.1288074183327,14.3136450393128,13.980035674617,14.2189721114938,15656382.2324435,0.0,1.0
2020-09-21,15.29,15.435,15.13,15.35,5156511,13.7861815843208,13.9169203894043,13.6419180752632,13.8402804002175,5718991.34707969,0.0,1.0
2020-09-22,15.64,15.68,15.32,15.34,3184104,14.1017580103844,14.1378238876488,13.8132309922691,13.8312639309013,3531431.08280033,0.0,1.0
2020-09-23,16.0,16.25,15.825,15.85,6030069,14.4263509057641,14.6517626386667,14.2685626927323,14.2911038660226,6687838.43053829,0.0,1.0
2020-09-24,15.58,15.9082,15.3,15.9,3502440,14.0476591944878,14.3435797174423,13.7951980536369,14.3361862126031,3884491.6754111,0.0,1.0
2020-09-25,15.51,15.6,15.19,15.46,6205621,13.9845439092751,14.06569213312,13.6960168911598,13.9394615626946,6882539.91938656,0.0,1.0
2020-09-28,15.79,15.97,15.63,15.82,3781148,14.237005050126,14.3993014978158,14.0927415410683,14.2640544580743,4193601.58332399,0.0,1.0
2020-09-29,15.44,15.79,15.315,15.79,3652182,13.9214286240624,14.237005050126,13.8087227576111,14.237005050126,4050567.76878011,0.0,1.0
2020-09-30,15.75,15.88,15.47,15.47,5010609,14.2009391728616,14.3181532739709,13.9484780320107,13.9484780320107,5557174.12696287,0.0,1.0
2020-10-01,15.95,16.13,15.525,15.85,4368822,14.3812685591836,14.5435650068735,13.9980686132492,14.2911038660226,4845379.98947958,0.0,1.0
2020-10-02,16.15,16.175,15.29,15.5,3537224,14.5615979455057,14.5841391187959,13.7861815843208,13.975527439959,3923069.9689543,0.0,1.0
2020-10-05,16.74,16.76,16.11,16.26,6212702,15.0935696351557,15.1116025737879,14.5255320682412,14.6607791079828,6890393.32602696,0.0,1.0
2020-10-06,16.61,17.175,16.61,16.82,6874212,14.9763555340464,15.4857860504062,14.9763555340464,15.1657013896845,7624061.87943576,0.0,1.0
2020-10-07,16.8,17.33,16.77,16.95,5555175,15.1476684510523,15.6255413248058,15.120619043104,15.2829154907939,6161142.24453577,0.0,1.0
2020-10-08,16.97,17.07,16.72,16.82,3639134,15.3009484294261,15.3911131225871,15.0755366965235,15.1657013896845,4036096.4723751,0.0,1.0
2020-10-09,17.21,17.25,16.845,17.04,4469112,15.5173436930125,15.5534095702769,15.1882425629748,15.3640637146388,4956609.7807471,0.0,1.0
2020-10-12,17.27,17.32,17.09,17.25,2999956,15.5714425089091,15.6165248554897,15.4091460612193,15.5534095702769,3327195.92872386,0.0,1.0
2020-10-13,17.02,17.35,16.93,17.21,2419717,15.3460307760066,15.643574263438,15.2648825521617,15.5173436930125,2683663.54408661,0.0,1.0
2020-10-14,17.02,17.175,16.9,16.94,2791840,15.3460307760066,15.4857860504062,15.2378331442133,15.2738990214778,3096378.3074313,0.0,1.0
2020-10-15,17.34,17.37,16.76,16.8,2557053,15.6345577941219,15.6616072020702,15.1116025737879,15.1476684510523,2835980.37142248,0.0,1.0
2020-10-16,17.2,17.49,17.19,17.44,3931007,15.5083272236964,15.7698048338634,15.4993107543803,15.7247224872829,4359807.43923744,0.0,1.0
2020-10-19,16.73,17.27,16.62,17.19,4369807,15.0845531658396,15.5714425089091,14.9853720033625,15.4993107543803,4846472.43483204,0.0,1.0
2020-10-20,17.11,17.525,16.87,17.02,4486943,15.4271789998515,15.8013624764698,15.210783736265,15.3460307760066,4976385.8143306,0.0,1.0
2020-10-21,17.26,17.4,16.94,17.0,3006547,15.562426039593,15.6886566100185,15.2738990214778,15.3279978373744,3334505.88539196,0.0,1.0
2020-10-22,17.62,17.705,17.12,17.28,3379818,15.8870189349727,15.9636589241596,15.4361954691676,15.5804589782252,3748493.87438603,0.0,1.0
2020-10-23,17.58,17.735,17.425,17.73,2478580,15.8509530577083,15.9907083321079,15.7111977833087,15.9862000974499,2748947.41290085,0.0,1.0
2020-10-26,17.47,17.47,17.12,17.39,3861330,15.7517718952312,15.7517718952312,15.4361954691676,15.6796401407024,4282529.9622592,0.0,1.0
2020-10-27,17.5,17.595,17.3,17.48,3114709,15.7788213031795,15.8644777616825,15.5984919168575,15.7607883645473,3454466.36682656,0.0,1.0
2020-10-28,16.52,17.25,16.43,17.13,3708495,14.8952073102015,15.5534095702769,14.8140590863565,15.4452119384837,4113023.47957527,0.0,1.0
2020-10-29,16.51,16.61,16.21,16.61,5454225,14.8861908408854,14.9763555340464,14.6156967614023,14.9763555340464,6049180.459428,0.0,1.0
2020-10-30,16.07,16.63,15.875,16.54,3381435,14.4894661909768,14.9943884726786,14.3136450393128,14.9132402488337,3750287.25929459,0.0,1.0
2020-11-02,16.59,16.745,16.21,16.3,3412433,14.9583225954142,15.0980778698138,14.6156967614023,14.6968449852472,3784666.56999066,0.0,1.0
2020-11-03,16.82,16.92,16.56,16.84,3319192,15.1657013896845,15.2558660828456,14.9312731874659,15.1837343283167,3681254.69475312,0.0,1.0
2020-11-04,16.37,16.89,16.31,16.78,4347667,14.7599602704599,15.2288166748972,14.7058614545633,15.1296355124201,4821917.36873709,0.0,1.0
2020-11-05,13.33,14.4,12.85,14.0,30430262,12.0189535983647,12.9837158151877,11.5861630711918,12.6230570425436,33749642.9402299,0.0,1.0
2020-11-06,12.85,13.75,12.74,13.31,14479979,11.5861630711918,12.397645309641,11.4869819087147,12.0009206597325,16059477.9312786,0.0,1.0
2020-11-09,12.81,13.415,12.54,13.1,16176423,11.6853442336689,12.2372281728859,11.4390489219523,11.9498836425498,17733322.569389,0.15,1.0
2020-11-10,12.98,13.04,12.72,12.82,10399432,11.8404190595646,11.8951513510572,11.60324579643,11.694466282251,11400325.1642483,0.0,1.0
2020-11-11,12.92,13.28,12.89,13.23,5657568,11.785686768072,12.1140805170276,11.7583206223257,12.0684702741171,6202080.54044165,0.0,1.0
2020-11-12,12.45,12.89,12.28,12.81,8206889,11.3569504847134,11.7583206223257,11.2018756588177,11.6853442336689,8996760.89875798,0.0,1.0
2020-11-13,12.95,13.04,12.62,12.67,4634520,11.8130529138183,11.8951513510572,11.5120253106091,11.5576355535195,5080569.30226692,0.0,1.0
2020-11-16,13.32,13.36,13.02,13.23,7543226,12.150568711356,12.1870569056844,11.876907253893,12.0684702741171,8269223.66408205,0.0,1.0
2020-11-17,13.53,13.64,13.02,13.23,5697294,12.3421317315801,12.4424742659832,11.876907253893,12.0684702741171,6245629.9686676,0.0,1.0
2020-11-18,13.41,13.78,13.4,13.56,4735441,12.2326671485949,12.5701829461325,12.2235451000128,12.3694978773264,5191203.44227581,0.0,1.0
2020-11-19,13.56,13.62,13.335,13.49,4104497,12.3694978773264,12.424230168819,12.1642517842291,12.3056435372517,4499534.24722443,0.0,1.0
2020-11-20,13.63,13.7,13.3621,13.52,3315935,12.4333522174011,12.4972065574758,12.1889725358866,12.333009682998,3635077.1103183,0.0,1.0
2020-11-23,14.01,14.17,13.645,13.73,4092340,12.7799900635208,12.9259428408344,12.4470352902742,12.5245727032221,4486207.19695653,0.0,1.0
2020-11-24,14.82,14.89,14.16,14.17,5544606,13.5188759986709,13.5827303387455,12.9168207922523,12.9259428408344,6078246.51458291,0.0,1.0
2020-11-25,14.5,14.545,14.1611,14.34,4303258,13.2269704440437,13.2680196626631,12.9178242175963,13.0810176667301,4717424.9964472,0.0,1.0
2020-11-27,14.43,14.77,14.39,14.73,2805372,13.163116103969,13.4732657557604,13.1266279096406,13.436777561432,3075374.98266036,0.0,1.0
2020-11-30,14.2,14.45,14.0,14.4,4904658,12.9533089865807,13.1813602011332,12.7708680149387,13.1357499582227,5376706.72969753,0.0,1.0
2020-12-01,14.14,14.58,14.01,14.47,4656066,12.8985766950881,13.2999468327005,12.7799900635208,13.1996042982974,5104188.99668762,0.0,1.0
2020-12-02,14.06,14.195,14.01,14.14,2855173,12.8256003064313,12.9487479622897,12.7799900635208,12.8985766950881,3129969.07909802,0.0,1.0
2020-12-03,14.39,14.63,14.02,14.02,4076291,13.1266279096406,13.345557075611,12.7891121121029,12.7891121121029,4468613.5612117,0.0,1.0
2020-12-04,14.09,14.5,13.97,14.39,5613033,12.8529664521776,13.2269704440437,12.7435018691924,13.1266279096406,6153259.27008863,0.0,1.0
2020-12-07,13.95,14.14,13.82,14.01,4666726,12.7252577720282,12.8985766950881,12.6066711404609,12.7799900635208,5115874.96821481,0.0,1.0
2020-12-08,14.01,14.085,13.87,13.93,4601848,12.7799900635208,12.8484054278866,12.6522813833714,12.707013674864,5044752.78615658,0.0,1.0
2020-12-09,14.17,14.24,13.96,14.03,4981010,12.9259428408344,12.9897971809091,12.7343798206103,12.798234160685,5460407.22669975,0.0,1.0
2020-12-10,14.01,14.125,13.77,14.11,6186665,12.7799900635208,12.884893622215,12.5610608975504,12.8712105493418,6782100.47262913,0.0,1.0
2020-12-11,13.96,14.275,13.84,14.03,4593246,12.7343798206103,13.0217243509465,12.6249152376251,12.798234160685,5035322.88680604,0.0,1.0
2020-12-14,13.76,13.98,13.6601,13.84,9099959,12.5519388489683,12.7526239177745,12.4608095836332,12.6249152376251,9975784.40642993,0.0,1.0
2020-12-15,14.14,14.19,13.74,13.89,7525059,12.8985766950881,12.9441869379986,12.5336947518042,12.6705254805356,8249308.18146159,0.0,1.0
2020-12-16,13.97,14.25,13.94,14.2,5396265,12.7435018691924,12.9989192294912,12.7161357234461,12.9533089865807,5915628.4374428,0.0,1.0
2020-12-17,14.17,14.305,13.89,13.99,5113458,12.9259428408344,13.0490904966928,12.6705254805356,12.7617459663566,5605602.68231255,0.0,1.0
2020-12-18,14.43,14.51,13.94,14.07,12154665,13.163116103969,13.2360924926258,12.7161357234461,12.8347223550134,13324490.5358781,0.0,1.0
2020-12-21,14.42,14.465,14.0,14.21,5815311,13.1539940553869,13.1950432740063,12.7708680149387,12.9624310351628,6375005.51291936,0.0,1.0
2020-12-22,14.07,14.55,14.07,14.47,3731823,12.8347223550134,13.2725806869542,12.8347223550134,13.1996042982974,4090992.2441361,0.0,1.0
2020-12-23,14.73,14.845,14.08,14.11,5865709,13.436777561432,13.5416811201261,12.8438444035955,12.8712105493418,6430254.06761231,0.0,1.0
2020-12-24,14.59,14.8,14.37,14.79,2241452,13.3090688812826,13.5006319015067,13.1083838124764,13.4915098529246,2457180.51140242,0.0,1.0
2020-12-28,14.61,14.99,14.58,14.7,7018907,13.3273129784468,13.6739508245665,13.2999468327005,13.4094114156857,7694441.59042711,0.0,1.0
2020-12-29,14.44,14.7,14.345,14.63,6904248,13.1722381525511,13.4094114156857,13.0855786910211,13.345557075611,7568747.23683092,0.0,1.0
2020-12-30,14.67,14.78,14.475,14.5,2710743,13.3820452699394,13.4823878043425,13.2041653225884,13.2269704440437,2971638.41608945,0.0,1.0
2020-12-31,14.58,14.74,14.47,14.64,2880050,13.2999468327005,13.4458996100141,13.1996042982974,13.3546791241931,3157240.36555971,0.0,1.0
2021-01-04,14.45,14.68,14.3,14.68,5999238,13.1813602011332,13.3911673185215,13.0445294724017,13.3911673185215,6576634.5640526,0.0,1.0
2021-01-05,14.4,14.65,14.21,14.41,8992621,13.1357499582227,13.3638011727752,12.9624310351628,13.1448720068048,9858115.66236001,0.0,1.0
2021-01-06,15.28,15.49,14.5,14.5,6457921,13.9384902334474,14.1300532536715,13.2269704440437,13.2269704440437,7079463.50195162,0.0,1.0
2021-01-07,15.47,15.8,15.292,15.38,5749681,14.1118091565073,14.4128367597166,13.9494366917459,14.0297107192684,6303058.95463333,0.0,1.0
2021-01-08,15.36,15.701,15.185,15.55,3272339,14.0114666221042,14.3225284787538,13.8518307719175,14.1847855451641,3587285.21400507,0.0,1.0
2021-01-11,15.32,15.55,15.1201,15.25,3318560,13.9749784277758,14.1847855451641,13.7926286766196,13.9111240877011,3637954.75340076,0.0,1.0
2021-01-12,16.0,16.04,15.28,15.32,3460189,14.5952777313585,14.6317659256869,13.9384902334474,13.9749784277758,3793214.83420973,0.0,1.0
2021-01-13,15.64,15.98,15.57,15.87,2784166,14.266883982403,14.5770336341943,14.2030296423283,14.4766910997913,3052128.01153414,0.0,1.0
2021-01-14,15.8,16.0,15.685,15.8,3278036,14.4128367597166,14.5952777313585,14.3079332010224,14.4128367597166,3593530.5216777,0.0,1.0
2021-01-15,15.72,15.81,15.43,15.64,3285590,14.3398603710598,14.4219588082987,14.0753209621789,14.266883982403,3601811.55628524,0.0,1.0
2021-01-19,15.42,15.95,15.37,15.74,4293554,14.0661989135968,14.5496674884481,14.0205886706863,14.358104468224,4706787.03512452,0.0,1.0
2021-01-20,15.53,15.66,15.41,15.45,3217893,14.1665414479999,14.2851280795672,14.0570768650147,14.0935650593431,3527599.05961773,0.0,1.0
2021-01-21,15.6,15.69,15.49,15.55,2333560,14.2303957880746,14.3124942253135,14.1300532536715,14.1847855451641,2558153.4443692,0.0,1.0
2021-01-22,15.58,15.62,15.31,15.49,3126310,14.2121516909104,14.2486398852388,13.9658563791937,14.1300532536715,3427201.65526744,0.0,1.0
2021-01-25,15.5,16.065,15.41,15.47,5151884,14.1391753022536,14.6545710471422,14.0570768650147,14.1118091565073,5647726.99205959,0.0,1.0
2021-01-26,15.62,15.72,15.305,15.71,5835122,14.2486398852388,14.3398603710598,13.9612953549027,14.3307383224777,6396723.22229319,0.0,1.0
2021-01-27,16.04,16.08,15.3,15.37,7823214,14.6317659256869,14.6682541200153,13.9567343306116,14.0205886706863,8576159.10460302,0.0,1.0
2021-01-28,15.4,16.665,15.38,16.05,8284707,14.0479548164326,15.2018939620681,14.0297107192684,14.640887974269,9082068.49090645,0.0,1.0
2021-01-29,15.29,15.77,15.09,15.46,7532555,13.9476122820295,14.3854706139703,13.7651713103875,14.1026871079252,8257525.63386006,0.0,1.0
2021-02-01,15.25,15.48,14.835,15.37,6664236,13.9111240877011,14.1209312050894,13.532559071544,14.0205886706863,7305635.28578192,0.0,1.0
2021-02-02,15.23,15.44,14.9,15.38,3960822,13.8928799905369,14.084443010761,13.5918523873276,14.0297107192684,4342031.24917865,0.0,1.0
2021-02-03,15.28,15.43,15.1,15.3,3951558,13.9384902334474,14.0753209621789,13.7742933589696,13.9567343306116,4331875.63564883,0.0,1.0
2021-02-04,15.77,15.78,15.3,15.48,3722147,14.3854706139703,14.3945926625524,13.9567343306116,14.1209312050894,4080384.97767294,0.0,1.0
2021-02-05,15.87,15.99,15.605,15.91,2862840,14.4766910997913,14.5861556827764,14.2349568123656,14.5131792941197,3138373.98938871,0.0,1.0
2021-02-08,15.98,16.14,15.84,16.0,5180334,14.5770336341943,14.7229864115079,14.449324954045,14.5952777313585,5678915.16184839,0.0,1.0
2021-02-09,19.96,20.0,17.24,17.28,28824379,18.2076089698698,18.2440971641982,15.7264117555388,15.7628999498672,31598580.889565,0.0,1.0
2021-02-10,18.73,20.0,18.435,20.0,13873334,17.0855969942716,18.2440971641982,16.8164965610997,18.2440971641982,15208572.8059207,0.0,1.0
2021-02-11,18.47,19.24,18.1719,18.81,4986829,16.848423731137,17.5508214719587,16.5764954629046,17.1585733829284,5466786.27626041,0.0,1.0
2021-02-12,18.51,18.8,18.24,18.31,4723092,16.8849119254654,17.1494513343463,16.6386166137487,16.7024709538234,5177665.91297102,0.0,1.0
2021-02-16,18.02,18.69,17.675,18.56,5994693,16.4379315449426,17.0491087999432,16.1232208688601,16.9305221683759,6571652.13060128,0.0,1.0
2021-02-17,17.87,18.1,17.415,18.0,3346174,16.3011008162111,16.5109079335994,15.8860476057256,16.4196874477784,3668226.46238308,0.0,1.0
2021-02-18,17.92,17.98,17.51,17.63,4286059,16.4835417878531,16.5387322179463,16.1064071822158,16.2167880424023,4659567.6019458,0.15,1.0
2021-02-19,17.86,18.0,17.56,17.93,5629760,16.4283513577598,16.5571290279774,16.1523992072935,16.4927401928686,6120365.42257828,0.0,1.0
2021-02-22,18.17,18.36,17.77,17.83,4193305,16.7135019132416,16.8882716085369,16.3455657126199,16.4007561427132,4558730.55482377,0.0,1.0
2021-02-23,18.0,18.18,17.57,18.01,3424456,16.5571290279774,16.7227003182572,16.1615976123091,16.5663274329929,3722880.21044249,0.0,1.0
2021-02-24,18.25,18.44,17.921,18.05,6041492,16.787089153366,16.9618588486613,16.4844616283546,16.6031210530551,6567977.80679518,0.0,1.0
2021-02-25,17.76,18.5081,17.67,18.35,4177260,16.3363673076044,17.0244999868171,16.2535816624645,16.8790732035214,4541287.31333472,0.0,1.0
2021-02-26,17.69,17.87,17.4,17.7,5090418,16.2719784724956,16.4375497627753,16.0052247270448,16.2811768775111,5534022.46519745,0.0,1.0
2021-03-01,18.13,18.39,17.85,17.98,3688484,16.6767082931795,16.9158668235836,16.4191529527443,16.5387322179463,4009916.92991054,0.0,1.0
2021-03-02,18.29,18.51,18.025,18.15,4190890,16.8238827734281,17.0262476837701,16.5801250405163,16.6951051032105,4556105.09965419,0.0,1.0
2021-03-03,18.78,19.07,18.4,18.74,7375049,17.2746046191898,17.5413583646405,16.9250652285991,17.2378109991276,8017747.62857038,0.0,1.0
2021-03-04,18.45,18.9352,17.94,18.71,4584139,16.9710572536768,17.417363865031,16.5019385978841,17.210215784081,4983623.78287753,0.0,1.0
2021-03-05,19.21,19.25,18.29,18.53,4989351,17.6701360348581,17.7069296549203,16.8238827734281,17.0446444938012,5424147.98170905,0.0,1.0
2021-03-08,20.88,21.24,19.29,19.43,12933435,19.2062696724538,19.5374122530133,17.7437232749824,17.8725009452,14060519.1640787,0.0,1.0
2021-03-09,19.79,20.85,19.76,20.73,5400145,18.2036435257596,19.1786744574072,18.176048310713,19.0682935972206,5870740.62391807,0.0,1.0
2021-03-10,19.86,19.99,19.63,19.89,3035400,18.2680323608684,18.3876116260705,18.0564690455109,18.295627575915,3299919.92619474,0.0,1.0
2021-03-11,20.14,20.15,19.68,19.92,3091728,18.5255877013036,18.5347861063191,18.1024610705886,18.3232227909617,3361156.62962846,0.0,1.0
2021-03-12,20.48,20.54,20.04,20.26,3150533,18.8383334718321,18.8935239019253,18.4336036511482,18.6359685614901,3425086.19122161,0.0,1.0
2021-03-15,20.61,20.91,20.4,20.41,3365550,18.9579127370341,19.2338648875004,18.7647462317077,18.7739446367233,3658840.84720456,0.0,1.0
2021-03-16,20.44,20.5684,20.06,20.53,2999463,18.8015398517699,18.9196473721695,18.4520004611793,18.8843254969098,3260851.19641031,0.0,1.0
2021-03-17,20.22,20.61,20.05,20.46,4935458,18.5991749414279,18.9579127370341,18.4428020561637,18.819936661801,5365558.47634489,0.0,1.0
2021-03-18,20.38,20.96,20.255,20.39,4545920,18.7463494216766,19.2798569125781,18.6313693589823,18.7555478266922,4942074.18820822,0.0,1.0
2021-03-19,20.8,20.995,20.22,20.22,8189597,19.1326824323294,19.3120513301325,18.5991749414279,18.5991749414279,8903279.41220424,0.0,1.0
2021-03-22,20.46,20.85,20.005,20.8,4047959,18.819936661801,19.1786744574072,18.4014092335938,19.1326824323294,4400718.37797962,0.0,1.0
2021-03-23,19.24,20.35,19.11,20.26,3374882,17.6977312499047,18.71875420663,17.5781519847027,18.6359685614901,3668986.08432364,0.0,1.0
2021-03-24,19.24,19.82,19.23,19.41,3530247,17.6977312499047,18.2312387408062,17.6885328448892,17.854104135169,3837890.36690032,0.0,1.0
2021-03-25,20.05,20.13,19.1034,19.2,3314421,18.4428020561637,18.5163892962881,17.5720810373924,17.6609376298426,3603256.21061419,0.0,1.0
2021-03-26,20.55,20.665,20.12,20.23,3296228,18.9027223069409,19.0085039646196,18.5071908912725,18.6083733464435,3583477.78166997,0.0,1.0
2021-03-29,19.7,20.7,19.605,20.44,3449087,18.1208578806197,19.040698382174,18.0334730329721,18.8015398517699,3749657.67888227,0.0,1.0
2021-03-30,20.0,20.12,19.565,19.83,4084794,18.396810031086,18.5071908912725,17.9966794129099,18.2404371458218,4440763.36397204,0.0,1.0
2021-03-31,19.67,20.1,19.515,19.95,3506695,18.0932626655731,18.4887940812414,17.9506873878322,18.3508180060083,3812285.92791311,0.0,1.0
2021-04-01,19.37,19.87,19.09,19.65,7040638,17.8173105151068,18.2772307658839,17.5597551746716,18.074865855542,7654194.38272514,0.0,1.0
2021-04-05,19.88,19.91,19.125,19.5,4382886,18.2864291708995,18.3140243859461,17.591949592226,17.9368897803088,4764832.59064372,0.0,1.0
2021-04-06,19.94,20.07,19.59,19.82,6772228,18.3416196009927,18.4611988661948,18.0196754254487,18.2312387408062,7362393.79387692,0.0,1.0
2021-04-07,19.92,20.165,19.67,20.07,2973115,18.3232227909617,18.5485837138425,18.0932626655731,18.4611988661948,3232207.10000937,0.0,1.0
2021-04-08,19.93,19.97,19.445,19.67,2677068,18.3324211959772,18.3692148160394,17.8862985527234,18.0932626655731,2910361.08485811,0.0,1.0
2021-04-09,20.36,20.4,19.995,20.11,2877509,18.7279526116455,18.7647462317077,18.3922108285782,18.497992486257,3128269.51535374,0.0,1.0
2021-04-12,20.55,20.595,20.33,20.43,2055692,18.9027223069409,18.9441151295108,18.7003573965989,18.7923414467543,2234835.27473121,0.0,1.0
2021-04-13,20.05,20.33,19.755,20.2,3101029,18.4428020561637,18.7003573965989,18.1714491082052,18.5807781313969,3371268.16525261,0.0,1.0
2021-04-14,20.08,20.31,19.91,19.98,2588119,18.4703972712103,18.6819605865678,18.3140243859461,18.3784132210549,2813660.62445254,0.0,1.0
2021-04-15,20.04,20.31,19.96,20.3,3050250,18.4336036511482,18.6819605865678,18.3600164110238,18.6727621815523,3316064.02941144,0.0,1.0
2021-04-16,20.26,20.4,19.96,20.18,4152233,18.6359685614901,18.7647462317077,18.3600164110238,18.5623813213658,4514079.33547585,0.0,1.0
2021-04-19,20.09,20.34,19.9,20.32,3358467,18.4795956762259,18.7095558016145,18.3048259809306,18.6911589915834,3651140.59918543,0.0,1.0
2021-04-20,19.76,20.16,19.525,20.11,3701565,18.176048310713,18.5439845113347,17.9598857928477,18.497992486257,4024137.87362622,0.0,1.0
2021-04-21,20.59,20.71,19.59,19.7,4584100,18.939515927003,19.0498967871896,18.0196754254487,18.1208578806197,4983581.38422262,0.0,1.0
2021-04-22,20.64,21.01,20.57,20.76,5442704,18.9855079520808,19.3258489376558,18.921119116972,19.0958888122673,5917008.42787764,0.0,1.0
2021-04-23,20.93,21.05,20.385,20.79,4144180,19.2522616975315,19.362642557718,18.7509486241844,19.1234840273139,4505324.5568089,0.0,1.0
2021-04-26,20.86,21.33,20.66,21.0,2910549,19.1878728624227,19.6201978981532,19.0039047621118,19.3166505326403,3164188.78607965,0.0,1.0
2021-04-27,21.16,21.485,20.94,21.0,3756767,19.463825012889,19.7627731758941,19.261460102547,19.3166505326403,4084150.45179246,0.0,1.0
2021-04-28,21.1,21.33,21.06,21.11,2051748,19.4086345827957,19.6201978981532,19.3718409627336,19.4178329878113,2230547.57486006,0.0,1.0
2021-04-29,21.12,21.48,21.025,21.3,5603494,19.4270313928268,19.7581739733864,19.3396465451792,19.5926026831066,6091810.47206717,0.0,1.0
2021-04-30,21.06,21.45,20.88,21.27,7403332,19.3718409627336,19.7305787583397,19.2062696724538,19.56500746806,8048495.35054198,0.0,1.0
2021-05-03,21.29,21.51,21.1,21.23,3151777,19.583404278091,19.785769188433,19.4086345827957,19.5282138479978,3426438.59959884,0.0,1.0
2021-05-04,21.5,21.54,21.09,21.28,3268412,19.7765707834174,19.8133644034796,19.3994361777802,19.5742058730755,3553237.75641235,0.0,1.0
2021-05-05,21.9,22.01,21.49,21.53,3708200,20.1445069840392,20.2456894392101,19.7673723784019,19.8041659984641,4031351.08068634,0.0,1.0
2021-05-06,21.9,22.05,21.59,22.0,5024980,20.1445069840392,20.2824830592723,19.8593564285573,20.2364910341946,5462881.87083417,0.0,1.0
2021-05-07,22.37,22.4,21.56,21.58,3935416,20.5768320197697,20.6044272348163,19.8317612135107,19.8501580235418,4278367.81849694,0.0,1.0
2021-05-10,21.9,22.815,21.88,22.5,5916004,20.1445069840392,20.9861610429614,20.1261101740081,20.6964112849717,6431554.15531652,0.0,1.0
2021-05-11,19.28,19.71,18.5,19.025,20888852,17.7345248699669,18.1300562856353,17.0170492787545,17.4999655420706,22709210.9607079,0.0,1.0
2021-05-12,18.76,19.78,18.67,19.55,13243697,17.2562078091587,18.1944451207441,17.1734221640188,17.9828818053866,14397818.9453731,0.0,1.0
2021-05-13,18.75,19.3199,18.485,18.76,5890284,17.2470094041431,17.7712265059789,17.0032516712312,17.2562078091587,6403592.7859742,0.0,1.0
2021-05-14,19.18,19.44,18.75,18.77,6272062,17.6425408198115,17.8816993502156,17.2470094041431,17.2654062141742,6818640.82892825,0.0,1.0
2021-05-17,19.88,19.965,19.475,19.69,7435195,18.2864291708995,18.3646156135316,17.91389376777,18.1116594756042,8083135.05160555,0.0,1.0
2021-05-18,19.71,19.94,19.58,19.84,4742957,18.1300562856353,18.3416196009927,18.0104770204332,18.2496355508373,5156281.97713145,0.0,1.0
2021-05-19,19.39,19.48,19.04,19.43,5225134,17.8357073251379,17.9184929702778,17.5137631495939,17.8725009452,5680478.29071543,0.0,1.0
2021-05-20,19.36,19.44,18.8,19.26,5341660,17.9460881853244,18.0202455745199,17.4269864609555,17.8533914488299,5762511.39145568,0.15,1.0
2021-05-21,19.29,19.545,19.25,19.42,3975623,17.8812004697783,18.1175771478391,17.8441217751805,18.0017062272211,4288848.93939958,0.0,1.0
2021-05-24,19.14,19.43,19.085,19.42,3071044,17.7421553650366,18.0109759008705,17.6911721599647,18.0017062272211,3313001.20817529,0.0,1.0
2021-05-25,19.09,19.34,19.09,19.27,3067505,17.6958069967894,17.9275488380255,17.6958069967894,17.8626611224794,3309183.38229076,0.0,1.0
2021-05-26,19.45,19.475,19.15,19.26,2810598,18.0295152481694,18.052689432293,17.7514250386861,17.8533914488299,3032035.54546762,0.0,1.0
2021-05-27,19.76,19.865,19.5,19.5,2943319,18.3168751313022,18.4142067046213,18.0758636164166,18.0758636164166,3175213.18582387,0.0,1.0
2021-05-28,19.54,19.87,19.425,19.87,2961348,18.1129423110144,18.4188415414461,18.0063410640458,18.4188415414461,3194662.62998103,0.0,1.0
2021-06-01,19.88,20.04,19.61,19.62,3126084,18.4281112150955,18.5764259934866,18.1778300265605,18.1870997002099,3372377.62430543,0.0,1.0
2021-06-02,19.53,19.99,19.33,19.92,2738610,18.1036726373649,18.5300776252394,17.9182791643761,18.4651899096933,2954375.85352765,0.0,1.0
2021-06-03,19.5,19.64,19.265,19.46,2404345,18.0758636164166,18.2056390475088,17.8580262856547,18.0387849218188,2593775.24055996,0.0,1.0
2021-06-04,19.36,19.52,18.97,19.5,3952594,17.9460881853244,18.0944029637155,17.5845709129961,18.0758636164166,4264005.56209107,0.0,1.0
2021-06-07,19.46,19.69,19.445,19.51,2487708,18.0387849218188,18.2519874157561,18.0248804113447,18.0851332900661,2683706.13041928,0.0,1.0
2021-06-08,19.76,19.85,19.31,19.46,2215471,18.3168751313022,18.4003021941472,17.8997398170772,18.0387849218188,2390020.49455407,0.0,1.0
2021-06-09,19.3,19.77,19.21,19.69,2149885,17.8904701434277,18.3261448049516,17.8070430805827,18.2519874157561,2319267.19462109,0.0,1.0
2021-06-10,19.06,19.52,19.03,19.38,2459456,17.6679979758411,18.0944029637155,17.6401889548927,17.9646275326233,2653228.25054084,0.0,1.0
2021-06-11,19.53,19.54,19.11,19.23,2812302,18.1036726373649,18.1129423110144,17.7143463440883,17.8255824278816,3033873.79788561,0.0,1.0
2021-06-14,19.09,19.61,19.065,19.59,2518037,17.6958069967894,18.1778300265605,17.6726328126658,18.1592906792616,2716424.65012878,0.0,1.0
2021-06-15,19.25,19.32,18.98,19.16,2890373,17.8441217751805,17.9090094907266,17.5938405866455,17.7606947123355,3118095.74889752,0.0,1.0
2021-06-16,19.1,19.22,18.72,19.22,2982309,17.7050766704388,17.8163127542322,17.3528290717599,17.8163127542322,3217275.07653816,0.0,1.0
2021-06-17,18.59,19.23,18.21,19.09,3756110,17.2323233143172,17.8255824278816,16.8800757156383,17.6958069967894,4052041.24982881,0.0,1.0
2021-06-18,18.26,18.525,18.02,18.25,6353357,16.9264240838855,17.1720704355958,16.7039519162988,16.9171544102361,6853916.5889414,0.0,1.0
2021-06-21,18.56,18.64,18.3001,18.32,2924550,17.2045142933688,17.2786716825644,16.9635954752198,16.9820421257822,3154965.43956031,0.0,1.0
2021-06-22,18.61,18.65,18.285,18.63,2640478,17.2508626616161,17.2879413562138,16.9495982680091,17.2694020089149,2848512.36392583,0.0,1.0
2021-06-23,18.51,18.82,18.46,18.72,4746556,17.1581659251216,17.4455258082544,17.1118175568744,17.3528290717599,5120521.15263464,0.0,1.0
2021-06-24,18.68,18.75,18.29,18.55,3040267,17.3157503771622,17.3806380927083,16.9542331048338,17.1952446197194,3279799.39205542,0.0,1.0
2021-06-25,18.91,19.13,18.73,18.84,7698032,17.5289528710994,17.7328856913872,17.3620987454094,17.4640651555533,8304534.00100162,0.0,1.0
2021-06-28,18.58,18.89,18.56,18.85,2501233,17.2230536406677,17.5104135238005,17.2045142933688,17.4733348292027,2698296.7195937,0.0,1.0
2021-06-29,18.46,18.875,18.46,18.69,2109462,17.1118175568744,17.4965090133263,17.1118175568744,17.3250200508116,2275659.40266563,0.0,1.0
2021-06-30,18.67,18.71,18.255,18.45,3274150,17.3064807035127,17.3435593981105,16.9217892470608,17.1025478832249,3532109.2455032,0.0,1.0
2021-07-01,18.78,19.255,18.58,18.69,3995038,17.4084471136566,17.8487566120052,17.2230536406677,17.3250200508116,4309793.58182631,0.0,1.0
2021-07-02,18.55,18.8,18.41,18.75,3009697,17.1952446197194,17.4269864609555,17.0654691886272,17.3806380927083,3246820.88476803,0.0,1.0
2021-07-06,17.83,18.61,17.735,18.5,5215304,16.5278281169594,17.2508626616161,16.4397662172897,17.1488962514722,5626200.2280011,0.0,1.0
2021-07-07,17.59,17.87,17.445,17.67,4402375,16.3053559493727,16.5649068115572,16.1709456814558,16.3795133385683,4749223.29144119,0.0,1.0
2021-07-08,17.46,17.69,17.2,17.36,4420122,16.18485019193,16.3980526858672,15.9438386770444,16.0921534554355,4768368.51776859,0.0,1.0
2021-07-09,18.1,18.16,17.72,17.74,3361098,16.7781093054944,16.8337273473911,16.4258617068155,16.4444010541144,3625907.58543204,0.0,1.0
2021-07-12,18.12,18.28,17.69,17.95,2826819,16.7966486527933,16.9449634311844,16.3980526858672,16.6390642007527,3049534.54339725,0.0,1.0
2021-07-13,18.15,18.77,18.075,18.77,4888637,16.8244576737416,17.3991774400072,16.7549351213708,17.3991774400072,5273796.23585023,0.0,1.0
2021-07-14,18.14,18.335,18.07,18.14,2618665,16.8151880000922,16.9959466362563,16.7503002845461,16.8151880000922,2824980.79115973,0.0,1.0
2021-07-15,17.98,18.1316,17.73,18.04,4160102,16.6668732217011,16.8074014742266,16.435131380465,16.7224912635977,4487862.41816542,0.0,1.0
2021-07-16,17.42,18.13,17.42,18.08,3143456,16.1477714973322,16.8059183264427,16.1477714973322,16.7595699581955,3391118.3056465,0.0,1.0
2021-07-19,17.31,17.495,16.96,17.05,4418831,16.0458050871883,16.217294049703,15.7213665094577,15.8047935723027,4766975.80422892,0.0,1.0
2021-07-20,17.79,17.85,17.2,17.27,3929686,16.4907494223616,16.5463674642583,15.9438386770444,16.0087263925905,4239292.71796481,0.0,1.0
2021-07-21,18.1,18.3,17.9,17.92,3182329,16.7781093054944,16.9635027784833,16.5927158325055,16.6112551798044,3433053.97832504,0.0,1.0
2021-07-22,17.87,18.08,17.765,18.08,2991267,16.5649068115572,16.7595699581955,16.467575238238,16.7595699581955,3226938.84717212,0.0,1.0
2021-07-23,18.04,18.245,17.915,18.03,2729923,16.7224912635977,16.9125195734113,16.6066203429797,16.7132215899483,2945004.43407047,0.0,1.0
2021-07-26,18.35,18.37,18.02,18.08,3132988,17.0098511467305,17.0283904940294,16.7039519162988,16.7595699581955,3379825.56720082,0.0,1.0
2021-07-27,18.26,18.475,18.025,18.21,2885887,16.9264240838855,17.1257220673486,16.7085867531236,16.8800757156383,3113256.31207412,0.0,1.0
2021-07-28,18.08,18.43,17.955,18.27,3157729,16.7595699581955,17.0840085359261,16.6436990375774,16.9356937575349,3406515.82722037,0.0,1.0
2021-07-29,18.36,18.489,18.23,18.25,3136125,17.0191208203799,17.1386996104578,16.8986150629372,16.9171544102361,3383209.72085999,0.0,1.0
2021-07-30,18.26,18.55,18.17,18.29,8429942,16.9264240838855,17.1952446197194,16.8429970210405,16.9542331048338,9094108.72356359,0.0,1.0
2021-08-02,18.51,18.85,18.28,18.42,3807809,17.1581659251216,17.4733348292027,16.9449634311844,17.0747388622766,4107813.43982722,0.0,1.0
2021-08-03,18.68,18.71,18.205,18.64,3648772,17.3157503771622,17.3435593981105,16.8754408788136,17.2786716825644,3936246.45050873,0.0,1.0
2021-08-04,18.35,18.78,18.31,18.56,4756139,17.0098511467305,17.4084471136566,16.9727724521327,17.2045142933688,5130859.16491252,0.0,1.0
2021-08-05,19.51,20.18,19.04,19.4,8869994,18.0851332900661,18.7062014245788,17.6494586285422,17.9831668799222,9568830.93778777,0.0,1.0
2021-08-06,19.84,20.055,19.34,19.7,6136308,18.3910325204977,18.5903305039608,17.9275488380255,18.2612570894055,6619767.02962762,0.0,1.0
2021-08-09,19.39,19.74,19.27,19.69,4435634,18.1129423110144,18.4398907281807,18.0008457108431,18.3931838114427,4748369.52402259,0.15,1.0
2021-08-10,20.21,20.335,19.34,19.34,4320390,18.8789357455184,18.9957030373635,18.0662353942763,18.0662353942763,4625000.21595377,0.0,1.0
2021-08-11,20.57,20.65,19.98,20.24,4159526,19.2152255460323,19.2899566128132,18.6640839285233,18.9069598955612,4452794.45796916,0.0,1.0
2021-08-12,20.68,20.715,20.335,20.65,2906543,19.317980762856,19.3506756045726,18.9957030373635,19.2899566128132,3111469.56702496,0.0,1.0
2021-08-13,20.41,20.74,20.355,20.65,3301549,19.0657634124705,19.3740290629416,19.0143858040587,19.2899566128132,3534325.5673636,0.0,1.0
2021-08-16,20.14,20.44,20.08,20.32,2716583,18.8135460620851,19.0937875625134,18.7574977619994,18.9816909623421,2908116.38802432,0.0,1.0
2021-08-17,19.4,19.96,19.17,19.96,4048358,18.122283694362,18.6454011618281,17.907431877367,18.6454011618281,4333788.52933606,0.0,1.0
2021-08-18,19.13,19.63,19.11,19.31,2416030,17.8700663439765,18.337135511357,17.8513835772813,18.0382112442335,2586372.82091451,0.0,1.0
2021-08-19,18.6,19.225,18.52,18.9,3611758,17.3749730265533,17.9588094857788,17.3002419597724,17.6552145269815,3866405.93325435,0.0,1.0
2021-08-20,18.95,18.96,18.55,18.64,2969436,17.7019214437196,17.7112628270672,17.3282661098152,17.4123385599437,3178796.85427957,0.0,1.0
2021-08-23,19.23,19.2774,19.02,19.19,2723271,17.9634801774526,18.0077583345203,17.7673111271528,17.9261146440622,2915275.92719655,0.0,1.0
2021-08-24,19.37,19.59,19.26,19.3,1843352,18.0942595443192,18.2997699779666,17.9915043274955,18.0288698608859,1973318.01019788,0.0,1.0
2021-08-25,19.74,19.78,19.21,19.34,2911451,18.4398907281807,18.4772562615712,17.9447974107574,18.0662353942763,3116723.60683616,0.0,1.0
2021-08-26,19.09,19.72,18.985,19.72,4569506,17.8327008105861,18.4212079614855,17.7346162854362,18.4212079614855,4891680.20405615,0.0,1.0
2021-08-27,19.41,19.585,19.04,19.15,3105523,18.1316250777096,18.2950992862928,17.7859938938481,17.8887491106718,3324478.70346183,0.0,1.0
2021-08-30,18.82,19.41,18.815,19.39,3808948,17.5804834602007,18.1316250777096,17.5758127685269,18.1129423110144,4077498.8652776,0.0,1.0
2021-08-31,18.68,19.045,18.52,18.93,4561000,17.4497040933341,17.7906645855219,17.3002419597724,17.6832386770244,4882574.48632305,0.0,1.0
2021-09-01,19.23,19.46,18.8,18.9,6673312,17.9634801774526,18.1783319944477,17.5618006935054,17.6552145269815,7143815.590983,0.0,1.0
2021-09-02,19.36,19.505,19.19,19.32,2389950,18.0849181609716,18.2203682195119,17.9261146440622,18.0475526275811,2558454.04375964,0.0,1.0
2021-09-03,19.06,19.39,18.9072,19.3,2088613,17.8046766605433,18.1129423110144,17.6619403229918,18.0288698608859,2235871.20052677,0.0,1.0
2021-09-07,18.86,19.17,18.845,19.04,4410366,17.6178489935911,17.907431877367,17.6038369185697,17.7859938938481,4721319.99713804,0.0,1.0
2021-09-08,18.67,18.97,18.53,18.78,3706324,17.4403627099865,17.7206042104148,17.30958334312,17.5431179268102,3967639.33357746,0.0,1.0
2021-09-09,18.82,18.975,18.605,18.68,3110337,17.5804834602007,17.7252749020886,17.3796437182271,17.4497040933341,3329632.11577867,0.0,1.0
2021-09-10,18.72,19.025,18.68,18.9,3699464,17.4870696267246,17.7719818188266,17.4497040933341,17.6552145269815,3960295.66750067,0.0,1.0
2021-09-13,19.09,19.1,18.6,18.79,3512691,17.8327008105861,17.8420421939337,17.3749730265533,17.5524593101578,3760354.18876049,0.0,1.0
2021-09-14,18.81,19.1,18.42,19.1,4168770,17.5711420768531,17.8420421939337,17.2068281262963,17.8420421939337,4462690.20858339,0.0,1.0
2021-09-15,19.16,19.26,18.72,18.76,5513693,17.8980904940194,17.9915043274955,17.4870696267246,17.524435160115,5902437.35304055,0.0,1.0
2021-09-16,19.3,19.59,19.14,19.17,2683374,18.0288698608859,18.2997699779666,17.8794077273242,17.907431877367,2872565.97887801,0.0,1.0
2021-09-17,19.0,19.54,18.97,19.21,4491004,17.7486283604576,18.2530630612285,17.7206042104148,17.9447974107574,4807643.40021372,0.0,1.0
2021-09-20,18.7,18.89,18.35,18.65,4865419,17.4683868600293,17.6458731436339,17.141438442863,17.4216799432913,5208456.62676418,0.0,1.0
2021-09-21,18.42,18.99,18.405,18.84,3205149,17.2068281262963,17.73928697711,17.1928160512749,17.5991662268959,3431128.86039548,0.0,1.0
2021-09-22,18.5,18.8,18.49,18.63,3322244,17.2815591930772,17.5618006935054,17.2722178097296,17.4029971765961,3556479.6736987,0.0,1.0
2021-09-23,18.63,18.96,18.58,18.65,5442957,17.4029971765961,17.7112628270672,17.356290259858,17.4216799432913,5826714.09303955,0.0,1.0
2021-09-24,18.67,18.78,18.26,18.5,3659018,17.4403627099865,17.5431179268102,17.0573659927345,17.2815591930772,3916998.01179496,0.0,1.0
2021-09-27,18.76,19.01,18.61,18.7,3199156,17.524435160115,17.7579697438052,17.3843144099009,17.4683868600293,3424713.32237827,0.0,1.0
2021-09-28,18.99,19.21,18.745,18.8,3443421,17.73928697711,17.9447974107574,17.5104230850936,17.5618006935054,3686200.28946919,0.0,1.0
2021-09-29,18.52,19.19,18.435,19.02,3641237,17.3002419597724,17.9261146440622,17.2208402013177,17.7673111271528,3897963.35778457,0.0,1.0
2021-09-30,17.16,18.48,17.15,18.48,10290197,16.0298138244975,17.2628764263819,16.0204724411499,17.2628764263819,11015710.0047003,0.0,1.0
2021-10-01,17.47,17.66,17.17,17.26,7037502,16.3193967082734,16.496882991878,16.0391552078451,16.1232276579736,7533682.90126012,0.0,1.0
2021-10-04,17.43,17.72,17.27,17.45,5376725,16.282031174883,16.5529312919636,16.1325690413212,16.3007139415782,5755812.38872511,0.0,1.0
2021-10-05,16.93,17.43,16.82,17.36,9313293,15.8149620075025,16.282031174883,15.7122067906788,16.2166414914497,9969929.13515699,0.0,1.0
2021-10-06,16.41,16.82,15.84,16.73,9864114,15.3292100734268,15.7122067906788,14.7967512226131,15.6281343405503,10559585.9124275,0.0,1.0
2021-10-07,17.08,17.15,16.62,16.69,5811288,15.9550827577166,16.0204724411499,15.5253791237266,15.5907688071599,6221014.36559424,0.0,1.0
2021-10-08,16.23,17.01,16.02,16.99,6453676,15.1610651731699,15.8896930742834,14.9648961228701,15.8710103075882,6908694.09791609,0.0,1.0
2021-10-11,16.29,16.71,16.22,16.22,3384452,15.2171134732555,15.6094515738551,15.1517237898222,15.1517237898222,3623073.66485091,0.0,1.0
2021-10-12,16.38,16.53,16.22,16.46,3045510,15.301185923384,15.4413066735981,15.1517237898222,15.3759169901649,3260234.47135314,0.0,1.0
2021-10-13,16.55,16.67,16.27,16.5,3265352,15.4599894402934,15.5720860404647,15.1984307065603,15.4132825235553,3495576.48850337,0.0,1.0
2021-10-14,17.2,17.22,16.75,16.8,4746370,16.067179357888,16.0858621245832,15.6468171072455,15.6935240239836,5081014.04618484,0.0,1.0
2021-10-15,16.85,17.47,16.84,17.29,3138242,15.7402309407216,16.3193967082734,15.730889557374,16.1512518080164,3359504.56503123,0.0,1.0
2021-10-18,16.83,16.925,16.615,16.7,3222682,15.7215481740264,15.8102913158287,15.5207084320528,15.6001101905075,3449898.02910163,0.0,1.0
2021-10-19,16.68,16.87,16.63,16.86,4898303,15.5814274238123,15.7589137074169,15.5347205070742,15.7495723240692,5243659.12170129,0.0,1.0
2021-10-20,16.78,16.97,16.63,16.65,3539472,15.6748412572884,15.8523275408929,15.5347205070742,15.5534032737694,3789023.3901019,0.0,1.0
2021-10-21,16.89,17.1501,16.8,16.83,2575045,15.7775964741121,16.0205658549834,15.6935240239836,15.7215481740264,2756599.21467522,0.0,1.0
2021-10-22,16.84,17.0,16.72,16.83,2581016,15.730889557374,15.8803516909358,15.6187929572027,15.7215481740264,2762991.20157675,0.0,1.0
2021-10-25,16.94,17.16,16.78,16.8,3463032,15.8243033908501,16.0298138244975,15.6748412572884,15.6935240239836,3707193.96810355,0.0,1.0
2021-10-26,16.99,17.215,16.95,17.11,3722043,15.8710103075882,16.0811914329094,15.8336447741977,15.9831069077595,3984466.60574375,0.0,1.0
2021-10-27,17.03,17.13,16.85,17.01,3325221,15.9083758409786,16.0017896744547,15.7402309407216,15.8896930742834,3559666.56785477,0.0,1.0
2021-10-28,17.23,17.23,16.855,17.09,2832156,16.0952035079308,16.0952035079308,15.7449016323954,15.9644241410643,3031837.89232333,0.0,1.0
2021-10-29,17.04,17.355,16.92,17.24,3273865,15.9177172243262,16.2119707997759,15.8056206241549,16.1045448912784,3504689.6997733,0.0,1.0
2021-11-01,17.59,17.935,17.07,17.1,8175289,16.4314933084447,16.7537710339372,15.945741374369,15.9737655244119,8751689.86838796,0.0,1.0
2021-11-02,17.58,17.7,17.38,17.62,5427372,16.4221519250971,16.5342485252684,16.2353242581449,16.4595174584876,5810030.26857796,0.0,1.0
2021-11-03,18.28,18.58,17.52,17.52,7427611,17.0760487594298,17.356290259858,16.3661036250115,16.3661036250115,7951296.63734539,0.0,1.0
2021-11-04,17.8,18.35,17.51,18.2,7342826,16.6276623587445,17.141438442863,16.3567622416638,17.0013176926489,7860533.84896065,0.0,1.0
2021-11-05,17.99,18.595,17.945,17.99,5099280,16.8051486423491,17.3703023348795,16.7631124172848,16.8051486423491,5458806.0571404,0.0,1.0
2021-11-08,17.81,18.015,17.71,18.015,3388533,16.7771244923063,16.9702356950532,16.6829239056004,16.9702356950532,3597146.38570366,0.15,1.0
2021-11-09,18.07,18.165,17.78,17.78,2456229,17.0220460177414,17.1115365751119,16.7488643162945,16.7488643162945,2607445.54348756,0.0,1.0
2021-11-10,17.99,18.275,17.81,17.97,2503307,16.9466855483767,17.2151572204883,16.7771244923063,16.9278454310356,2657421.87765523,0.0,1.0
2021-11-11,17.85,18.13,17.79,18.11,1891051,16.8148047269886,17.0785663697649,16.7582843749651,17.0597262524237,2007472.63486332,0.0,1.0
2021-11-12,17.62,17.95,17.34,17.885,4640135,16.5981433775652,16.9090053136944,16.3343817347889,16.8477749323356,4925802.65395884,0.0,1.0
2021-11-15,17.75,18.0,17.725,17.78,3204900,16.7206041402828,16.9561056070473,16.6970539936063,16.7488643162945,3402208.10939179,0.0,1.0
2021-11-16,17.76,17.96,17.7142,17.84,2422696,16.7300241989534,16.918425372365,16.6868803302421,16.805384668318,2571848.10065557,0.0,1.0
2021-11-17,17.48,17.715,17.3147,17.64,4233526,16.4662625561771,16.6876339349357,16.3105489863523,16.6169834949064,4494160.96867951,0.0,1.0
2021-11-18,17.33,17.87,17.14,17.79,3930674,16.3249616761183,16.8336448443298,16.1459805613773,16.7582843749651,4172664.03262988,0.0,1.0
2021-11-19,17.07,17.37,17.05,17.2,2993265,16.0800401506832,16.3626419108007,16.061200033342,16.2025009134008,3177543.90357222,0.0,1.0
2021-11-22,17.16,17.335,17.01,17.16,3117541,16.1648206787184,16.3296717054536,16.0235197986597,16.1648206787184,3309470.89505489,0.0,1.0
2021-11-23,17.0,17.2,16.9,17.11,3336600,16.0140997399891,16.2025009134008,15.9198991532833,16.1177203853655,3542016.15582286,0.0,1.0
2021-11-24,17.14,17.2,16.68,16.71,2942856,16.1459805613773,16.2025009134008,15.7126578625305,15.7409180385423,3124031.49801001,0.0,1.0
2021-11-26,16.82,17.07,16.24,16.62,2790531,15.8445386839187,16.0800401506832,15.2981752810249,15.656137510507,2962328.68348752,0.0,1.0
2021-11-29,16.41,17.16,16.4,17.08,3435623,15.4583162784248,16.1648206787184,15.4488962197542,16.0894602093538,3647135.4586455,0.0,1.0
2021-11-30,16.15,16.4,15.815,16.23,4735482,15.2133947529897,15.4488962197542,14.8978227875252,15.2887552223543,5027019.64562976,0.0,1.0
2021-12-01,16.1,16.86,16.09,16.51,4460364,15.1662944596368,15.882218918601,15.1568744009662,15.5525168651306,4734964.13979818,0.0,1.0
2021-12-02,16.44,16.595,16.07,16.2,3886698,15.4865764544365,15.6325873638306,15.138034283625,15.2604950463426,4125980.67158317,0.0,1.0
2021-12-03,16.48,16.62,16.295,16.55,4377369,15.5242566891189,15.656137510507,15.3499856037131,15.5901970998129,4646859.59299829,0.0,1.0
2021-12-06,17.31,17.55,16.71,16.72,7302092,16.3061215587772,16.5322029668711,15.7409180385423,15.7503380972128,7751641.74168457,0.0,1.0
2021-12-07,17.4,17.62,17.19,17.29,5119263,16.3909020868124,16.5981433775652,16.1930808547302,16.287281441436,5434427.93619438,0.0,1.0
2021-12-08,17.63,17.75,17.25,17.39,3636574,16.6075634362358,16.7206041402828,16.2496012067537,16.3814820281418,3860457.90920258,0.0,1.0
2021-12-09,17.37,17.805,17.37,17.49,3456055,16.3626419108007,16.772414462971,16.3626419108007,16.4756826148476,3668825.3447858,0.0,1.0
2021-12-10,17.55,17.64,17.19,17.54,3446931,16.5322029668711,16.6169834949064,16.1930808547302,16.5227829082006,3659139.63016443,0.0,1.0
2021-12-13,16.61,17.51,16.233,17.44,5439220,15.6467174518364,16.4945227321888,15.2915812399555,16.4285823214947,5774082.93324786,0.0,1.0
2021-12-14,16.7,17.01,16.48,16.55,5028485,15.7314979798717,16.0235197986597,15.5242566891189,15.5901970998129,5338061.23278572,0.0,1.0
2021-12-15,16.82,16.87,16.36,16.75,3550759,15.8445386839187,15.8916389772716,15.4112159850719,15.7785982732246,3769359.75047454,0.0,1.0
2021-12-16,16.81,17.155,16.74,17.01,4783141,15.8351186252481,16.1601106493831,15.769178214554,16.0235197986597,5077612.74877979,0.0,1.0
2021-12-17,16.31,16.94,16.245,16.85,66002690,15.364115691719,15.9575793879656,15.3028853103602,15.8727988599304,70066113.501099,0.0,1.0
2021-12-20,15.66,16.3,15.395,16.3,8864288,14.7518118781312,15.3546956330484,14.5021803233607,15.3546956330484,9410013.57845308,0.0,1.0
2021-12-21,16.08,16.165,15.71,15.79,5171333,15.1474543422956,15.2275248409955,14.7989121714841,14.8742726408487,5489703.60041355,0.0,1.0
2021-12-22,16.15,16.325,16.03,16.05,3981497,15.2133947529897,15.3782457797249,15.1003540489427,15.1191941662839,4226615.92590067,0.0,1.0
2021-12-23,16.21,16.375,16.08,16.22,2794543,15.2699151050132,15.4253460730778,15.1474543422956,15.2793351636837,2966587.68031578,0.0,1.0
2021-12-27,16.56,16.62,16.11,16.11,2660248,15.5996171584835,15.656137510507,15.1757145183073,15.1757145183073,2824024.87397214,0.0,1.0
2021-12-28,16.55,16.75,16.49,16.49,2696613,15.5901970998129,15.7785982732246,15.5336767477895,15.5336767477895,2862628.66750643,0.0,1.0
2021-12-29,16.82,16.9,16.53,16.59,2755475,15.8445386839187,15.9198991532833,15.5713569824718,15.6278773344953,2925114.47790144,0.0,1.0
2021-12-30,16.8,17.09,16.76,16.89,4312502,15.8256985665775,16.0988802680244,15.7880183318952,15.9104790946127,4577999.08769956,0.0,1.0
2021-12-31,16.72,16.88,16.47,16.71,2983394,15.7503380972128,15.9010590359421,15.5148366304483,15.7409180385423,3167065.20025924,0.0,1.0
2022-01-03,16.92,16.99,16.77,16.88,3149020,15.9387392706245,16.0046796813185,15.7974383905657,15.9010590359421,3342887.88437609,0.0,1.0
2022-01-04,17.36,17.49,17.08,17.14,3454860,16.3532218521301,16.4756826148476,16.0894602093538,16.1459805613773,3667556.77519215,0.0,1.0
2022-01-05,16.94,17.55,16.93,17.4,3945862,15.9575793879656,16.5322029668711,15.9481593292951,16.3909020868124,4188787.07446128,0.0,1.0
2022-01-06,17.03,17.24,16.85,17.08,3738771,16.0423599160009,16.2401811480831,15.8727988599304,16.0894602093538,3968946.61779114,0.0,1.0
2022-01-07,16.86,17.01,16.545,16.81,3743141,15.882218918601,16.0235197986597,15.5854870704777,15.8351186252481,3973585.65471524,0.0,1.0
2022-01-10,16.4,16.82,16.2,16.78,3518564,15.4488962197542,15.8445386839187,15.2604950463426,15.8068584492363,3735182.68096166,0.0,1.0
2022-01-11,16.68,16.68,16.235,16.44,2675096,15.7126578625305,15.7126578625305,15.2934652516896,15.4865764544365,2839786.98386893,0.0,1.0
2022-01-12,16.65,16.82,16.47,16.69,2490052,15.6843976865188,15.8445386839187,15.5148366304483,15.7220779212011,2643350.84002847,0.0,1.0
2022-01-13,17.15,17.31,16.705,16.81,2942088,16.1554006200479,16.3061215587772,15.736208009207,15.8351186252481,3123216.21646362,0.0,1.0
2022-01-14,16.79,16.98,16.515,16.98,3561817,15.8162785079069,15.995259622648,15.5572268944659,15.995259622648,3781098.5308651,0.0,1.0
2022-01-18,16.52,16.85,16.47,16.7,4844471,15.5619369238012,15.8727988599304,15.5148366304483,15.7314979798717,5142718.5003942,0.0,1.0
2022-01-19,16.36,16.85,16.345,16.61,3095233,15.4112159850719,15.8727988599304,15.397085897066,15.6467174518364,3285789.5138872,0.0,1.0
2022-01-20,15.7,16.365,15.68,16.31,3934620,14.7894921128135,15.4159260144072,14.7706519954723,15.364115691719,4176852.96620023,0.0,1.0
2022-01-21,15.73,15.895,15.35,15.62,4409259,14.8177522888252,14.9731832568898,14.4597900593431,14.7141316434488,4680712.88533457,0.0,1.0
2022-01-24,16.29,16.31,15.34,15.36,5494061,15.3452755743778,15.364115691719,14.4503700006725,14.4692101180137,5832300.192734,0.0,1.0
2022-01-25,16.11,16.3,15.84,15.96,4301936,15.1757145183073,15.3546956330484,14.9213729342016,15.0344136382486,4566782.59704968,0.0,1.0
2022-01-26,15.58,16.47,15.45,16.42,4314575,14.6764514087665,15.5148366304483,14.5539906460489,15.4677363370954,4580199.7109361,0.0,1.0
2022-01-27,15.33,16.02,15.22,15.7,6471675,14.440949942002,15.0909339902721,14.3373292966256,14.7894921128135,6870100.52305784,0.0,1.0
2022-01-28,15.67,15.68,14.99,15.3,5664897,14.7612319368017,14.7706519954723,14.1206679472022,14.4126897659902,6013653.62796633,0.0,1.0
2022-01-31,16.1,16.11,15.44,15.5,5808668,15.1662944596368,15.1757145183073,14.5445705873784,14.6010909394019,6166275.8196401,0.0,1.0
2022-02-01,16.18,16.275,15.83,16.06,3428452,15.2416549290014,15.3311454863719,14.9119528755311,15.1286142249544,3639522.97951902,0.0,1.0
2022-02-02,15.8,16.38,15.79,16.31,6929492,14.8836926995193,15.4300561024131,14.8742726408487,15.364115691719,7356102.8039457,0.0,1.0
2022-02-03,15.6,16.75,15.53,15.9,11288308,14.6952915261077,15.7785982732246,14.6293511154136,14.9778932862251,11983267.1905246,0.0,1.0
2022-02-04,15.72,15.9,15.49,15.54,7224723,14.8083322301547,14.9778932862251,14.5916708807313,14.6387711740842,7669509.55683775,0.0,1.0
2022-02-07,15.5,16.0,15.34,15.78,4971836,14.6010909394019,15.0720938729309,14.4503700006725,14.8648525821781,5277924.66465911,0.0,1.0
2022-02-08,15.96,15.98,15.485,15.61,5090739,15.0344136382486,15.0532537555898,14.586960851396,14.7047115847783,5404147.87001063,0.0,1.0
2022-02-09,16.3,16.3,15.91,15.99,4605856,15.3546956330484,15.3546956330484,14.9873133448957,15.0626738142604,4889413.28399976,0.0,1.0
2022-02-10,15.82,16.43,15.76,16.095,4064189,14.9025328168605,15.477156395766,14.846012464837,15.1615844303015,4314398.81865297,0.0,1.0
2022-02-11,15.44,16.12,15.33,16.12,4717605,14.5445705873784,15.1851345769779,14.440949942002,15.1851345769779,5008042.0568215,0.0,1.0
2022-02-14,15.28,15.45,15.1399,15.35,4116594,14.5351505287078,14.6968635908727,14.4018799404177,14.6017382601875,4327547.63672833,0.15,1.0
2022-02-15,15.48,15.595,15.37,15.46,6171799,14.7254011900783,14.8347953203664,14.6207633263245,14.7063761239413,6488071.00647096,0.0,1.0
2022-02-16,15.69,15.785,15.31,15.35,6074585,14.9251643845173,15.0155334486683,14.5636881279134,14.6017382601875,6385875.30391763,0.0,1.0
2022-02-17,15.18,15.67,15.16,15.48,6043772,14.4400251980225,14.9061393183803,14.4210001318855,14.7254011900783,6353483.30088538,0.0,1.0
2022-02-18,15.23,15.41,15.14,15.15,8081676,14.4875878633652,14.6588134585986,14.4019750657484,14.4114875988169,8495819.08602209,0.0,1.0
2022-02-22,14.92,15.36,14.88,15.06,6992457,14.1926993382408,14.611250793256,14.1546492059667,14.3258748012002,7350783.38191102,0.0,1.0
2022-02-23,14.91,15.16,14.7701,15.01,6063657,14.1831868051723,14.4210001318855,14.0501064675436,14.2783121358576,6374387.30180369,0.0,1.0
2022-02-24,15.17,15.22,14.51,14.59,5942557,14.430512664954,14.4780753302966,13.8026854824313,13.8787857469795,6247081.56827548,0.0,1.0
2022-02-25,15.39,15.415,15.04,15.22,3504469,14.6397883924616,14.6635697251329,14.3068497350632,14.4780753302966,3684054.47293022,0.0,1.0
2022-02-28,15.45,15.52,15.08,15.1,5491532,14.6968635908727,14.7634513223524,14.3448998673373,14.3639249334743,5772943.9261239,0.0,1.0
2022-03-01,15.01,15.52,14.855,15.41,5065412,14.2783121358576,14.7634513223524,14.1308678732954,14.6588134585986,5324987.53329945,0.0,1.0
2022-03-02,15.97,16.11,15.01,15.12,5429803,15.1915153104361,15.3246907733954,14.2783121358576,14.3829499996114,5708051.64185499,0.0,1.0
2022-03-03,15.9,16.015,15.56,15.9,5056565,15.1249275789564,15.2343217092444,14.8015014546265,15.1249275789564,5315687.17141239,0.0,1.0
2022-03-04,15.47,15.83,15.1639,15.74,4641482,14.7158886570098,15.0583398474767,14.4247100197822,14.97272704986,4879333.3663745,0.0,1.0
2022-03-07,15.13,15.59,15.13,15.47,5820057,14.3924625326799,14.8300390538321,14.3924625326799,14.7158886570098,6118304.09216313,0.0,1.0
2022-03-08,15.63,16.38,15.25,15.29,6701695,14.8680891861062,15.5815291662456,14.5066129295022,14.5446630617763,7045121.36958954,0.0,1.0
2022-03-09,15.22,16.15,15.21,16.03,5996529,14.4780753302966,15.3627409056695,14.4685627972281,15.2485905088472,6303819.34738354,0.0,1.0
2022-03-10,15.36,15.38,14.925,15.06,4362976,14.611250793256,14.630275859393,14.1974556047751,14.3258748012002,4586555.40913251,0.0,1.0
2022-03-11,15.5,15.625,15.32,15.47,3474166,14.7444262562154,14.8633329195719,14.5732006609819,14.7158886570098,3652198.60469648,0.0,1.0
2022-03-14,15.16,15.79,15.05,15.63,3409880,14.4210001318855,15.0202897152026,14.3163622681317,14.8680891861062,3584618.28772213,0.0,1.0
2022-03-15,14.89,15.33,14.69,15.1,5546047,14.1641617390353,14.5827131940504,13.9739110776647,14.3639249334743,5830252.53110562,0.0,1.0
2022-03-16,15.33,15.6701,14.95,14.95,7055682,14.5827131940504,14.906234443711,14.2212369374464,14.2212369374464,7417248.32825552,0.0,1.0
2022-03-17,15.3,15.35,15.065,15.31,4230053,14.5541755948448,14.6017382601875,14.3306310677345,14.5636881279134,4446820.80948125,0.0,1.0
2022-03-18,15.39,15.47,14.91,15.02,9237317,14.6397883924616,14.7158886570098,14.1831868051723,14.2878246689261,9710680.56579308,0.0,1.0
2022-03-21,15.35,15.47,15.13,15.47,4220614,14.6017382601875,14.7158886570098,14.3924625326799,14.7158886570098,4436898.11073001,0.0,1.0
2022-03-22,15.4,15.71,15.32,15.52,3828835,14.6493009255301,14.9441894506544,14.5732006609819,14.7634513223524,4025042.51224987,0.0,1.0
2022-03-23,14.89,15.48,14.87,15.32,4070586,14.1641617390353,14.7254011900783,14.1451366728982,14.5732006609819,4279181.97043464,0.0,1.0
2022-03-24,15.1,15.33,14.96,14.99,3908898,14.3639249334743,14.5827131940504,14.2307494705149,14.2592870697205,4109208.31690279,0.0,1.0
2022-03-25,15.23,15.26,15.08,15.16,2669086,14.4875878633652,14.5161254625707,14.3448998673373,14.4210001318855,2805862.51923912,0.0,1.0
2022-03-28,15.06,15.2,14.78,15.2,4342088,14.3258748012002,14.4590502641596,14.0595238752815,14.4590502641596,4564597.00977713,0.0,1.0
2022-03-29,15.68,15.75,15.26,15.26,4608968,14.9156518514488,14.9822395829285,14.5161254625707,14.5161254625707,4845153.19610254,0.0,1.0
2022-03-30,15.32,15.59,15.23,15.55,3465122,14.5732006609819,14.8300390538321,14.4875878633652,14.791988921558,3642691.14760293,0.0,1.0
2022-03-31,14.89,15.32,14.87,15.21,4060454,14.1641617390353,14.5732006609819,14.1451366728982,14.4685627972281,4268530.75910427,0.0,1.0
2022-04-01,14.84,15.065,14.705,14.92,5502076,14.1165990736926,14.3306310677345,13.9881798772675,14.1926993382408,5784028.25027189,0.0,1.0
2022-04-04,14.9,14.9609,14.67,14.83,2863725,14.1736742721038,14.2316055984911,13.9548860115277,14.1070865406241,3010475.73697816,0.0,1.0
2022-04-05,14.19,14.86,14.19,14.75,7549829,13.4982844242384,14.1356241398297,13.4982844242384,14.0309862760759,7936717.74448808,0.0,1.0
2022-04-06,14.14,14.255,13.73,14.01,8110679,13.4507217588958,13.5601158891839,13.0607079030862,13.327058829005,8526308.33614201,0.0,1.0
2022-04-07,14.21,14.3,13.71,14.1,5836997,13.5173094903755,13.6029222879922,13.0416828369492,13.4126716266217,6136112.17743124,0.0,1.0
2022-04-08,14.3,14.48,14.1,14.33,3564742,13.6029222879922,13.7741478832257,13.4126716266217,13.6314598871978,3747416.14491161,0.0,1.0
2022-04-11,14.33,14.645,14.245,14.25,3205871,13.6314598871978,13.9311046788564,13.5506033561153,13.5553596226496,3370154.9071164,0.0,1.0
2022-04-12,14.07,14.64,14.04,14.33,3537728,13.3841340274161,13.9263484123221,13.3555964282106,13.6314598871978,3719017.82050591,0.0,1.0
2022-04-13,14.12,14.245,14.03,14.1,2951980,13.4316966927588,13.5506033561153,13.346083895142,13.4126716266217,3103253.3382377,0.0,1.0
2022-04-14,14.08,14.31,14.005,14.13,2703715,13.3936465604847,13.6124348210608,13.3223025624707,13.4412092258273,2842266.07205785,0.0,1.0
2022-04-18,14.19,14.42,14.08,14.08,2898889,13.4982844242384,13.7170726848145,13.3936465604847,13.3936465604847,3047441.70571298,0.0,1.0
2022-04-19,14.57,14.67,14.24,14.24,3285216,13.8597606808424,13.9548860115277,13.5458470895811,13.5458470895811,3453565.9180726,0.0,1.0
2022-04-20,14.67,14.75,14.51,14.66,2057429,13.9548860115277,14.0309862760759,13.8026854824313,13.9453734784592,2162861.337962,0.0,1.0
2022-04-21,14.33,14.9,14.255,14.86,3133846,13.6314598871978,14.1736742721038,13.5601158891839,14.1356241398297,3294439.00738585,0.0,1.0
2022-04-22,13.97,14.305,13.89,14.19,4973442,13.2890086967309,13.6076785545265,13.2129084321827,13.4982844242384,5228304.55796841,0.0,1.0
2022-04-25,14.01,14.03,13.51,13.86,7897691,13.327058829005,13.346083895142,12.8514321755787,13.1843708329771,8302405.82934839,0.0,1.0
2022-04-26,13.51,13.97,13.445,13.85,5205840,12.8514321755787,13.2890086967309,12.7896007106333,13.1748582999086,5472611.72444642,0.0,1.0
2022-04-27,13.58,13.69,13.33,13.47,3675324,12.9180199070584,13.0226577708121,12.6802065803452,12.8133820433046,3863664.88665408,0.0,1.0
2022-04-28,13.67,13.85,13.46,13.77,3513567,13.0036327046751,13.1748582999086,12.803869510236,13.0987580353603,3693618.69723773,0.0,1.0
2022-04-29,13.26,13.64,13.21,13.5,7705264,12.6136188488655,12.9750951054695,12.5660561835229,12.8419196425101,8100117.96489233,0.0,1.0
2022-05-02,13.41,13.49,13.035,13.26,7078796,12.7563068448934,12.8324071094416,12.3995868548237,12.6136188488655,7441546.79831969,0.0,1.0
2022-05-03,13.72,13.77,13.18,13.34,6056926,13.0511953700177,13.0987580353603,12.5375185843173,12.6897191134137,6367311.37370809,0.0,1.0
2022-05-04,14.18,14.19,13.54,13.84,7146713,13.4887718911699,13.4982844242384,12.8799697747843,13.16534576684,7512944.18481048,0.0,1.0
2022-05-05,12.71,14.0,12.7,13.85,10697845,12.0904295300966,13.3175462959364,12.0809169970281,13.1748582999086,11246052.8893148,0.0,1.0
2022-05-06,12.6,12.74,12.2,12.54,11866454,11.9857916663428,12.1189671293022,11.6052903436018,11.9287164679316,12474546.9103938,0.0,1.0
2022-05-09,12.58,12.82,12.24,12.29,10518598,12.1094545962336,12.3404775774019,11.7821720395787,11.8303018273221,10927326.3951257,0.15,1.0
2022-05-10,12.19,12.78,12.11,12.73,8252214,11.7340422518353,12.3019737472071,11.6570345914459,12.2538439594638,8572875.95366091,0.0,1.0
2022-05-11,12.23,12.58,12.12,12.26,8732858,11.77254608203,12.1094545962336,11.6666605489946,11.801423954676,9072196.66806209,0.0,1.0
2022-05-12,12.81,12.82,12.22,12.25,7429612,12.3308516198532,12.3404775774019,11.7629201244813,11.7917979971274,7718309.54212172,0.0,1.0
2022-05-13,13.06,13.28,12.88,12.93,6702093,12.5715005585701,12.7832716246409,12.3982333226939,12.4463631104373,6962520.83609307,0.0,1.0
2022-05-16,12.69,13.04,12.64,13.03,6517244,12.2153401292691,12.5522486434727,12.1672103415257,12.542622685924,6770489.031397,0.0,1.0
2022-05-17,13.05,13.17,12.735,12.93,5852984,12.5618746010214,12.6773860916055,12.2586569382381,12.4463631104373,6080417.42382856,0.0,1.0
2022-05-18,12.07,12.64,11.89,12.5,9397828,11.6185307612512,12.1672103415257,11.445263525375,12.0324469358442,9763005.86458873,0.0,1.0
2022-05-19,11.69,12.09,11.66,11.93,7814829,11.2527443744015,11.6377826763485,11.2238665017555,11.4837673555697,8118495.18396786,0.0,1.0
2022-05-20,11.63,11.8199,11.35,11.76,5437692,11.1949886291095,11.3777855629588,10.9254618177466,11.3201260772423,5648988.13702774,0.0,1.0
2022-05-23,11.63,11.77,11.505,11.61,5857374,11.1949886291095,11.3297520347909,11.074664159751,11.1757367140121,6084978.00907714,0.0,1.0
2022-05-24,11.15,11.51,10.945,11.46,15092552,10.7329426667731,11.0794771385254,10.5356105370252,11.031347350782,15679013.6707769,0.0,1.0
2022-05-25,11.44,11.74,11.1,11.11,8412334,11.0120954356846,11.3008741621449,10.6848128790297,10.6944388365784,8739217.84660025,0.0,1.0
2022-05-26,11.76,11.91,11.58,11.65,6517580,11.3201260772423,11.4645154404724,11.1468588413661,11.2142405442068,6770838.08758002,0.0,1.0
2022-05-27,12.09,12.125,11.67,11.67,4631507,11.6377826763485,11.6714735277689,11.2334924593042,11.2334924593042,4811476.652146,0.0,1.0
2022-05-31,11.87,12.03,11.71,11.98,6925741,11.4260116102777,11.5800269310565,11.2719962894989,11.5318971433131,7194859.28021055,0.0,1.0
2022-06-01,11.85,12.08,11.725,11.98,6915835,11.4067596951803,11.6281567187999,11.2864352258219,11.5318971433131,7184568.35595717,0.0,1.0
2022-06-02,11.93,12.06,11.78,11.93,3928781,11.4837673555697,11.6089048037025,11.3393779923396,11.4837673555697,4081444.34476614,0.0,1.0
2022-06-03,11.79,11.93,11.68,11.84,3789962,11.3490039498883,11.4837673555697,11.2431184168529,11.3971337376317,3937231.1594305,0.0,1.0
2022-06-06,11.83,11.91,11.622,11.87,3738097,11.387507780083,11.4645154404724,11.1872878630705,11.4260116102777,3883350.80546287,0.0,1.0
2022-06-07,11.85,11.855,11.47,11.7,4195545,11.4067596951803,11.4115726739547,11.0409733083307,11.2623703319502,4358574.17694238,0.0,1.0
2022-06-08,11.44,11.675,11.35,11.53,5641403,11.0120954356846,11.2383054380785,10.9254618177466,11.0987290536227,5860614.87542746,0.0,1.0
2022-06-09,11.2,11.47,11.2,11.35,4573662,10.7810724545164,11.0409733083307,10.7810724545164,10.9254618177466,4751383.92920649,0.0,1.0
2022-06-10,10.87,11.21,10.78,11.04,6563033,10.4634158554101,10.7906984120651,10.3767822374721,10.6270571337376,6818057.28605479,0.0,1.0
2022-06-13,10.41,10.72,10.175,10.61,6385211,10.0206218081711,10.31902649218,9.79441180577721,10.2131409591446,6633325.53432946,0.0,1.0
2022-06-14,10.23,10.515,10.11,10.44,5597021,9.84735457229493,10.1216943624322,9.73184308171082,10.0494996808171,5814508.29353615,0.0,1.0
2022-06-15,10.23,10.44,10.085,10.29,6279394,9.84735457229493,10.0494996808171,9.70777818783913,9.90511031758698,6523396.73040018,0.0,1.0
2022-06-16,9.74,10.04,9.58,10.02,6898915,9.37568265240983,9.66446137887009,9.22166733163102,9.64520946377274,7166990.88388287,0.0,1.0
2022-06-17,10.07,10.145,9.75,9.83,8295646,9.69333925151612,9.76553393313118,9.38530860995851,9.46231627034791,8617995.62074897,0.0,1.0
2022-06-21,10.28,10.395,10.02,10.23,5452905,9.8954843600383,10.0061828718481,9.64520946377274,9.84735457229493,5664792.27902928,0.0,1.0
2022-06-22,10.16,10.36,10.1,10.13,8436284,9.7799728694542,9.9724920204277,9.72221712416214,9.75109499680817,8764098.48821835,0.0,1.0
2022-06-23,10.29,10.29,10.015,10.21,4955738,9.90511031758698,9.90511031758698,9.6403964849984,9.82810265719757,5148306.51905581,0.0,1.0
2022-06-24,10.72,10.8475,10.3,10.36,8541222,10.31902649218,10.4417574509256,9.91473627513565,9.9724920204277,8873114.13624025,0.0,1.0
2022-06-27,10.71,10.99,10.6,10.77,8285161,10.3094005346313,10.5789273459943,10.2035150015959,10.3671562799234,8607103.19789447,0.0,1.0
2022-06-28,10.5,10.99,10.49,10.79,5549034,10.1072554261092,10.5789273459943,10.0976294685605,10.3864081950207,5764656.62968103,0.0,1.0
2022-06-29,10.49,10.6,10.26,10.52,7061240,10.0976294685605,10.2035150015959,9.87623244494095,10.1265073412065,7335623.45802332,0.0,1.0
2022-06-30,10.29,10.46,10.13,10.31,6227237,9.90511031758698,10.0687515959145,9.75109499680817,9.92436223268433,6469213.02998777,0.0,1.0
2022-07-01,10.25,10.38,10.075,10.27,4513279,9.86660648739227,9.99174393552506,9.69815223029046,9.88585840248963,4688654.58545583,0.0,1.0
2022-07-05,10.44,10.44,10.0,10.11,4765006,10.0494996808171,10.0494996808171,9.62595754867539,9.73184308171082,4950163.11458355,0.0,1.0
2022-07-06,10.19,10.505,10.14,10.38,4442959,9.80885074210022,10.1120684048835,9.76072095435685,9.99174393552506,4615602.11286345,0.0,1.0
2022-07-07,10.77,10.78,10.25,10.3,5632347,10.3671562799234,10.3767822374721,9.86660648739227,9.91473627513565,5851206.98020848,0.0,1.0
2022-07-08,10.89,10.96,10.62,10.78,5342531,10.4826677705075,10.5500494733482,10.2227669166933,10.3767822374721,5550129.40061758,0.0,1.0
2022-07-11,10.7,10.91,10.65,10.76,3935562,10.2997745770827,10.5019196856049,10.2516447893393,10.3575303223747,4088488.83874576,0.0,1.0
2022-07-12,10.88,11.105,10.62,10.62,6145806,10.4730418129588,10.689625857804,10.2227669166933,10.2227669166933,6384617.80962843,0.0,1.0
2022-07-13,10.74,10.78,10.48,10.57,5609867,10.3382784072774,10.3767822374721,10.0880035110118,10.1746371289499,5827853.45939111,0.0,1.0
2022-07-14,10.43,10.65,10.35,10.58,3855062,10.0398737232684,10.2516447893393,9.96286606287903,10.1842630864986,4004860.79489359,0.0,1.0
2022-07-15,10.63,10.73,10.435,10.49,4001972,10.2323928742419,10.3286524497287,10.0446867020428,10.0976294685605,4157479.37777964,0.0,1.0
2022-07-18,10.86,11.01,10.78,10.79,4861837,10.4537898978615,10.5981792610916,10.3767822374721,10.3864081950207,5050756.74333201,0.0,1.0
2022-07-19,11.32,11.385,10.93,11.03,5123594,10.8965839451005,10.9591526691669,10.5211716007022,10.617431176189,5322685.01506644,0.0,1.0
2022-07-20,11.39,11.41,11.165,11.25,3280582,10.9639656479413,10.9832175630386,10.7473816030961,10.8292022422598,3408057.8305183,0.0,1.0
2022-07-21,11.39,11.4,11.155,11.28,3398894,10.9639656479413,10.9735916054899,10.7377556455474,10.8580801149058,3530967.16125421,0.0,1.0
2022-07-22,11.35,11.52,11.24,11.4,2826858,10.9254618177466,11.089103096074,10.8195762847111,10.9735916054899,2936703.16506745,0.0,1.0
2022-07-25,11.16,11.39,11.0843,11.39,5246192,10.7425686243217,10.9639656479413,10.6697001256783,10.9639656479413,5450046.88985143,0.0,1.0
2022-07-26,10.33,10.8,10.32,10.72,7535508,9.94361414778168,10.3960341525694,9.933988190233,10.31902649218,7828320.41580834,0.0,1.0
2022-07-27,10.66,10.675,10.315,10.42,4506938,10.261270746888,10.275709683211,9.92917521145866,10.0302477657198,4682067.18885871,0.0,1.0
2022-07-28,11.26,11.27,10.59,10.61,7117109,10.8388281998085,10.8484541573572,10.1938890440472,10.2131409591446,7393663.39817213,0.0,1.0
2022-07-29,11.18,11.29,11.07,11.28,5418166,10.7618205394191,10.8677060724545,10.6559350063837,10.8580801149058,5628703.40181957,0.0,1.0
2022-08-01,11.13,11.24,10.985,11.13,5440738,10.7136907516757,10.8195762847111,10.5741143672199,10.7136907516757,5652152.4975442,0.0,1.0
2022-08-02,10.91,11.1384,10.9,11.09,4526334,10.5019196856049,10.7217765560166,10.4922937280562,10.675186921481,4702216.87256749,0.0,1.0
2022-08-03,11.24,11.29,11.015,11.06,4711705,10.8195762847111,10.8677060724545,10.6029922398659,10.646309048835,4894790.96097654,0.0,1.0
2022-08-04,11.17,11.35,11.14,11.22,3578062,10.7521945818704,10.9254618177466,10.7233167092244,10.8003243696138,3717097.21542702,0.0,1.0
2022-08-05,11.2,11.285,11.02,11.03,3655633,10.7810724545164,10.8628930936802,10.6078052186403,10.617431176189,3797682.44511223,0.0,1.0
2022-08-08,11.47,11.77,11.28,11.28,5905729,11.0409733083307,11.3297520347909,10.8580801149058,10.8580801149058,6135211.97256128,0.0,1.0
2022-08-09,11.27,11.43,11.05,11.43,5777051,10.8484541573572,11.002469478136,10.6366830912863,11.002469478136,6001533.84303565,0.0,1.0
2022-08-10,11.56,11.75,11.39,11.52,6675538,11.1276069262688,11.3105001196936,10.9639656479413,11.089103096074,6934933.97019872,0.0,1.0
2022-08-11,10.67,11.31,10.555,11.19,13455071,10.2708967044366,10.8869579875519,10.1601981926269,10.7714464969678,13977903.94562,0.0,1.0
2022-08-12,10.57,10.6951,10.51,10.61,9061774,10.1746371289499,10.2950578578838,10.1168813836578,10.2131409591446,9413893.58323834,0.0,1.0
2022-08-15,10.49,10.85,10.47,10.5,8993927,10.0976294685605,10.4441639403128,10.0783775534631,10.1072554261092,9343410.2057074,0.0,1.0
2022-08-16,11.16,11.245,10.5,10.5,7344751,10.7425686243217,10.8243892634855,10.1072554261092,10.1072554261092,7630151.03989392,0.0,1.0
2022-08-17,10.8,11.0,10.6901,10.97,5624022,10.3960341525694,10.5885533035429,10.2902448791095,10.5596754308969,5842558.48995919,0.0,1.0
2022-08-18,10.64,10.81,10.55,10.77,3807853,10.2420188317906,10.4056601101181,10.1553852138525,10.3671562799234,3955817.36231945,0.0,1.0
2022-08-19,10.33,10.67,10.29,10.64,4985186,9.94361414778168,10.2708967044366,9.90511031758698,10.2420188317906,5178898.8002404,0.0,1.0
2022-08-22,9.65,10.3,9.64,10.23,10330271,9.28904903447175,9.91473627513565,9.27942307692308,9.84735457229493,10731681.4433921,0.0,1.0
2022-08-23,9.49,9.7789,9.41,9.5,6681607,9.27942307692308,9.5619125739645,9.20119822485207,9.28920118343195,6833231.96974281,0.15,1.0
2022-08-24,9.39,9.46,9.125,9.46,9232196,9.18164201183432,9.25008875739645,8.92252218934911,9.25008875739645,9441701.20423601,0.0,1.0
2022-08-25,9.51,9.74,9.28,9.33,6167141,9.29897928994083,9.52387573964497,9.07408284023669,9.12297337278106,6307091.24962178,0.0,1.0
2022-08-26,9.04,9.61,8.965,9.57,7047768,8.83940828402367,9.39676035502958,8.7660724852071,9.35764792899408,7207702.22087746,0.0,1.0
2022-08-29,8.85,9.02,8.8,9.0,9148354,8.65362426035503,8.81985207100592,8.60473372781065,8.80029585798817,9355956.58698941,0.0,1.0
2022-08-30,8.84,8.97,8.72,8.95,6899280,8.64384615384615,8.77096153846154,8.52650887573965,8.75140532544379,7055844.59909229,0.0,1.0
2022-08-31,8.71,8.92,8.58,8.86,8586311,8.51673076923077,8.72207100591716,8.38961538461538,8.6634023668639,8781159.20726172,0.0,1.0
2022-09-01,8.66,8.71,8.545,8.62,6045394,8.46784023668639,8.51673076923077,8.35539201183432,8.42872781065089,6182581.45839637,0.0,1.0
2022-09-02,8.61,8.81,8.505,8.72,7308905,8.41894970414201,8.61451183431953,8.31627958579882,8.52650887573965,7474765.17397882,0.0,1.0
2022-09-06,8.42,8.795,8.335,8.65,7594206,8.23316568047337,8.59984467455621,8.15005177514793,8.45806213017751,7766540.47806354,0.0,1.0
2022-09-07,8.79,8.84,8.46,8.5,6894840,8.59495562130178,8.64384615384615,8.27227810650888,8.31139053254438,7051303.84266263,0.0,1.0
2022-09-08,8.76,8.77,8.4008,8.69,6853016,8.56562130177515,8.57539940828402,8.21439171597633,8.49717455621302,7008530.73524962,0.0,1.0
2022-09-09,9.17,9.22,8.86,9.1,6890914,8.96652366863905,9.01541420118343,8.6634023668639,8.89807692307692,7047288.75037822,0.0,1.0
2022-09-12,9.47,9.475,9.25,9.31,7378535,9.25986686390533,9.26475591715976,9.04474852071006,9.10341715976331,7545975.27987897,0.0,1.0
2022-09-13,8.82,9.27,8.75,9.16,7063590,8.6242899408284,9.06430473372781,8.55584319526627,8.95674556213018,7223883.2677761,0.0,1.0
2022-09-14,8.69,8.82,8.6022,8.81,7205815,8.49717455621302,8.6242899408284,8.41132278106509,8.61451183431953,7369335.76399395,0.0,1.0
2022-09-15,8.64,8.975,8.61,8.75,5128227,8.44828402366864,8.77585059171598,8.41894970414201,8.55584319526627,5244601.28895613,0.0,1.0
2022-09-16,8.44,8.66,8.4,8.47,11893778,8.25272189349112,8.46784023668639,8.21360946745562,8.28205621301775,12163682.1906203,0.0,1.0
2022-09-19,8.54,8.76,8.37,8.37,7730344,8.35050295857988,8.56562130177515,8.18427514792899,8.18427514792899,7905767.84266263,0.0,1.0
2022-09-20,8.14,8.459,8.1,8.42,9787953,7.95937869822485,8.27130029585799,7.92026627218935,8.23316568047337,10010069.9364599,0.0,1.0
2022-09-21,8.06,8.42,8.06,8.22,8246873,7.88115384615385,8.23316568047337,7.88115384615385,8.03760355029586,8434018.37821482,0.0,1.0
2022-09-22,8.0,8.11,7.92,8.09,8895556,7.82248520710059,7.93004437869822,7.74426035502959,7.91048816568047,9097421.8698941,0.0,1.0
2022-09-23,7.64,8.0,7.61,7.91,14012525,7.47047337278106,7.82248520710059,7.44113905325444,7.73448224852071,14330509.6822996,0.0,1.0
2022-09-26,7.6,7.89,7.58,7.64,15329427,7.43136094674556,7.71492603550296,7.41180473372781,7.47047337278106,15677295.9939486,0.0,1.0
2022-09-27,7.37,7.725,7.265,7.67,11403505,7.20646449704142,7.55358727810651,7.10379437869822,7.49980769230769,11662283.4795764,0.0,1.0
2022-09-28,7.55,7.57,7.28,7.4,10974224,7.38247041420118,7.40202662721893,7.11846153846154,7.23579881656805,11223260.8532527,0.0,1.0
2022-09-29,7.23,7.42,7.2,7.39,9081026,7.06957100591716,7.2553550295858,7.04023668639053,7.22602071005917,9287100.72012103,0.0,1.0
2022-09-30,6.96,7.19,6.91,7.09,11689820,6.80556213017752,7.03045857988166,6.75667159763314,6.9326775147929,11955095.7942511,0.0,1.0
2022-10-03,7.2,7.27,6.95,7.05,8285229,7.04023668639053,7.10868343195266,6.79578402366864,6.8935650887574,8473244.78668684,0.0,1.0
2022-10-04,7.6,7.61,7.345,7.4,7514594,7.43136094674556,7.44113905325444,7.18201923076923,7.23579881656805,7685121.85173979,0.0,1.0
2022-10-05,7.82,7.88,7.36,7.46,10650436,7.64647928994083,7.70514792899408,7.19668639053254,7.2944674556213,10892125.1679274,0.0,1.0
2022-10-06,7.69,7.84,7.55,7.75,5152842,7.51936390532544,7.66603550295858,7.38247041420118,7.5780325443787,5269774.87443268,0.0,1.0
2022-10-07,7.37,7.55,7.14,7.51,7914837,7.20646449704142,7.38247041420118,6.98156804733728,7.34335798816568,8094447.52193646,0.0,1.0
2022-10-10,7.46,7.53,7.2902,7.43,6697396,7.2944674556213,7.36291420118343,7.12843520710059,7.26513313609467,6849379.2677761,0.0,1.0
2022-10-11,7.69,7.87,7.41,7.49,9632628,7.51936390532544,7.69536982248521,7.24557692307692,7.32380177514793,9851220.16338881,0.0,1.0
2022-10-12,7.67,7.77,7.55,7.7,7245686,7.49980769230769,7.59758875739645,7.38247041420118,7.52914201183432,7410111.55219365,0.0,1.0
2022-10-13,7.77,7.85,7.35,7.5,6121686,7.59758875739645,7.67581360946745,7.18690828402367,7.3335798816568,6260604.74432678,0.0,1.0
2022-10-14,7.71,7.9075,7.625,7.85,6762572,7.53892011834319,7.73203772189349,7.45580621301775,7.67581360946745,6916034.29954615,0.0,1.0
2022-10-17,7.79,7.959,7.725,7.91,7751761,7.6171449704142,7.7823949704142,7.55358727810651,7.73448224852071,7927670.85627837,0.0,1.0
2022-10-18,7.88,8.11,7.85,7.98,6061362,7.70514792899408,7.93004437869822,7.67581360946745,7.80292899408284,6198911.81845689,0.0,1.0
2022-10-19,7.47,7.825,7.32,7.74,9095745,7.30424556213018,7.65136834319527,7.15757396449704,7.56825443786982,9302153.73676248,0.0,1.0
2022-10-20,7.25,7.7,7.24,7.55,9208967,7.08912721893491,7.52914201183432,7.07934911242604,7.38247041420118,9417945.07110439,0.0,1.0
2022-10-21,7.36,7.43,7.161,7.2,7731912,7.19668639053254,7.26513313609467,7.00210207100592,7.04023668639053,7907371.42511347,0.0,1.0
2022-10-24,7.21,7.425,7.18,7.4,10464607,7.05001479289941,7.26024408284024,7.02068047337278,7.23579881656805,10702079.1709531,0.0,1.0
2022-10-25,7.46,7.56,7.17,7.18,8130525,7.2944674556213,7.39224852071006,7.01090236686391,7.02068047337278,8315030.10590015,0.0,1.0
2022-10-26,7.37,7.56,7.325,7.41,6717178,7.20646449704142,7.39224852071006,7.16246301775148,7.24557692307692,6869610.1785174,0.0,1.0
2022-10-27,7.36,7.54,7.325,7.44,6257801,7.19668639053254,7.37269230769231,7.16246301775148,7.27491124260355,6399808.58698941,0.0,1.0
2022-10-28,7.2,7.4,7.05,7.33,14772579,7.04023668639053,7.23579881656805,6.8935650887574,7.16735207100592,15107811.5037822,0.0,1.0
2022-10-31,6.82,6.97,6.63,6.89,19699693,6.66866863905326,6.81534023668639,6.48288461538462,6.73711538461538,20146735.9576399,0.0,1.0
2022-11-01,6.9,7.01,6.865,6.96,10413134,6.74689349112426,6.85445266272189,6.7126701183432,6.80556213017752,10649438.0998487,0.0,1.0
2022-11-02,6.6,6.91,6.58,6.86,8756947,6.45355029585799,6.75667159763314,6.43399408284024,6.70778106508876,8955667.4311649,0.0,1.0
2022-11-03,6.69,6.77,6.42,6.55,10303828,6.54155325443787,6.61977810650888,6.27754437869822,6.40465976331361,10537651.6308623,0.0,1.0
2022-11-04,6.97,7.0,6.76,6.83,9825636,6.81534023668639,6.84467455621302,6.61,6.67844674556213,10048608.0726172,0.0,1.0
2022-11-07,7.07,7.09,6.86,7.01,7649417,6.91312130177515,6.9326775147929,6.70778106508876,6.85445266272189,7823004.37518911,0.0,1.0
2022-11-08,7.08,7.26,6.99,7.16,10930752,6.92289940828402,7.09890532544379,6.83489644970414,7.00112426035503,11178802.3479576,0.0,1.0
2022-11-09,6.48,6.99,6.4,6.98,19952467,6.33621301775148,6.83489644970414,6.25798816568047,6.82511834319527,20405246.1301059,0.0,1.0
2022-11-10,6.8,7.14,6.61,6.61,19731871,6.6491124260355,6.98156804733728,6.46332840236686,6.46332840236686,20179644.1694403,0.0,1.0
2022-11-11,7.77,7.85,6.85,6.85,16874419,7.59758875739645,7.67581360946745,6.69800295857988,6.69800295857988,17257348.3267776,0.0,1.0
2022-11-14,7.36,7.65,7.34,7.54,11043704,7.19668639053254,7.48025147928994,7.17713017751479,7.37269230769231,11294317.5552194,0.0,1.0
2022-11-15,7.58,7.685,7.42,7.51,10057447,7.41180473372781,7.51447485207101,7.2553550295858,7.34335798816568,10285679.5340393,0.0,1.0
2022-11-16,7.31,7.5,7.28,7.41,10696101,7.14779585798817,7.3335798816568,7.11846153846154,7.24557692307692,10938826.4387292,0.0,1.0
2022-11-17,7.0,7.22,6.82,7.17,13240370,6.84467455621302,7.05979289940828,6.66866863905326,7.01090236686391,13540832.2541604,0.0,1.0
2022-11-18,6.81,7.2099,6.75,7.19,12825208,6.65889053254438,7.04991701183432,6.60022189349112,7.03045857988166,13116249.0287443,0.0,1.0
2022-11-21,6.61,6.815,6.52,6.63,10582849,6.61,6.815,6.52,6.63,10582849,0.15,1.0
2022-11-22,6.71,6.79,6.53,6.67,9294279,6.71,6.79,6.53,6.67,9294279,0.0,1.0
2022-11-23,6.71,6.75,6.6,6.69,7220694,6.71,6.75,6.6,6.69,7220694,0.0,1.0
2022-11-25,6.77,6.85,6.68,6.68,3326612,6.77,6.85,6.68,6.68,3326612,0.0,1.0
2022-11-28,6.5,6.81,6.5,6.71,7522555,6.5,6.81,6.5,6.71,7522555,0.0,1.0
2022-11-29,6.53,6.5863,6.46,6.52,7475261,6.53,6.5863,6.46,6.52,7475261,0.0,1.0
2022-11-30,6.72,6.72,6.32,6.54,11740557,6.72,6.72,6.32,6.54,11740557,0.0,1.0
2022-12-01,6.75,7.02,6.7,6.7,10728091,6.75,7.02,6.7,6.7,10728091,0.0,1.0
2022-12-02,6.72,6.79,6.64,6.68,6698512,6.72,6.79,6.64,6.68,6698512,0.0,1.0
2022-12-05,6.37,6.64,6.34,6.63,11738800,6.37,6.64,6.34,6.63,11738800,0.0,1.0
2022-12-06,6.33,6.41,6.22,6.39,8286233,6.33,6.41,6.22,6.39,8286233,0.0,1.0
2022-12-07,6.32,6.39,6.2,6.29,5928711,6.32,6.39,6.2,6.29,5928711,0.0,1.0
2022-12-08,6.42,6.42,6.23,6.32,8007800,6.42,6.42,6.23,6.32,8007800,0.0,1.0
2022-12-09,6.35,6.43,6.225,6.31,5591262,6.35,6.43,6.225,6.31,5591262,0.0,1.0
2022-12-12,6.38,6.41,6.22,6.35,8349077,6.38,6.41,6.22,6.35,8349077,0.0,1.0
2022-12-13,6.37,6.745,6.31,6.68,13293666,6.37,6.745,6.31,6.68,13293666,0.0,1.0
2022-12-14,6.29,6.4368,6.23,6.39,10330599,6.29,6.4368,6.23,6.39,10330599,0.0,1.0
2022-12-15,5.96,6.22,5.96,6.19,13064517,5.96,6.22,5.96,6.19,13064517,0.0,1.0
2022-12-16,5.89,5.955,5.77,5.89,17405299,5.89,5.955,5.77,5.89,17405299,0.0,1.0
2022-12-19,5.88,5.92,5.72,5.88,12324060,5.88,5.92,5.72,5.88,12324060,0.0,1.0
2022-12-20,5.89,6.075,5.81,5.85,12930401,5.89,6.075,5.81,5.85,12930401,0.0,1.0
2022-12-21,5.84,6.0886,5.82,6.01,9318468,5.84,6.0886,5.82,6.01,9318468,0.0,1.0
2022-12-22,5.92,5.93,5.65,5.78,9938908,5.92,5.93,5.65,5.78,9938908,0.0,1.0
2022-12-23,6.1,6.11,5.86,5.92,8091400,6.1,6.11,5.86,5.92,8091400,0.0,1.0
2022-12-27,6.23,6.33,6.045,6.08,8530743,6.23,6.33,6.045,6.08,8530743,0.0,1.0
2022-12-28,6.06,6.275,5.985,6.24,7358531,6.06,6.275,5.985,6.24,7358531,0.0,1.0
2022-12-29,6.26,6.34,6.125,6.14,7770490,6.26,6.34,6.125,6.14,7770490,0.0,1.0
2022-12-30,6.36,6.395,6.16,6.17,7638339,6.36,6.395,6.16,6.17,7638339,0.0,1.0
2023-01-03,6.73,6.73,6.37,6.45,10866387,6.73,6.73,6.37,6.45,10866387,0.0,1.0
2023-01-04,7.19,7.245,6.73,6.82,10720654,7.19,7.245,6.73,6.82,10720654,0.0,1.0
2023-01-05,7.22,7.22,6.93,7.09,7613212,7.22,7.22,6.93,7.09,7613212,0.0,1.0
2023-01-06,7.43,7.46,7.165,7.29,7245399,7.43,7.46,7.165,7.29,7245399,0.0,1.0
2023-01-09,7.64,7.73,7.365,7.42,11291036,7.64,7.73,7.365,7.42,11291036,0.0,1.0
2023-01-10,7.71,7.72,7.53,7.65,6512585,7.71,7.72,7.53,7.65,6512585,0.0,1.0
2023-01-11,8.03,8.04,7.71,7.79,7172617,8.03,8.04,7.71,7.79,7172617,0.0,1.0
2023-01-12,7.95,8.13,7.92,8.08,8954809,7.95,8.13,7.92,8.08,8954809,0.0,1.0
2023-01-13,8.12,8.43,8.0,8.05,15682074,8.12,8.43,8.0,8.05,15682074,0.0,1.0
2023-01-17,8.2,8.23,7.994,8.05,10078271,8.2,8.23,7.994,8.05,10078271,0.0,1.0
2023-01-18,8.12,8.2699,8.09,8.19,7368760,8.12,8.2699,8.09,8.19,7368760,0.0,1.0
2023-01-19,7.95,8.0499,7.8,8.04,8857242,7.95,8.0499,7.8,8.04,8857242,0.0,1.0
2023-01-20,8.0,8.02,7.87,7.98,6912843,8.0,8.02,7.87,7.98,6912843,0.0,1.0
2023-01-23,8.26,8.28,7.96,8.02,5650494,8.26,8.28,7.96,8.02,5650494,0.0,1.0
2023-01-24,8.02,8.4,8.015,8.25,7023632,8.02,8.4,8.015,8.25,7023632,0.0,1.0
2023-01-25,7.81,8.0,7.75,7.96,8058062,7.81,8.0,7.75,7.96,8058062,0.0,1.0
2023-01-26,7.88,8.035,7.805,7.92,6930623,7.88,8.035,7.805,7.92,6930623,0.0,1.0
2023-01-27,8.12,8.18,7.83,7.88,6839549,8.12,8.18,7.83,7.88,6839549,0.0,1.0
2023-01-30,8.08,8.18,7.92,7.97,7569339,8.08,8.18,7.92,7.97,7569339,0.0,1.0
2023-01-31,8.44,8.45,8.13,8.15,7378654,8.44,8.45,8.13,8.15,7378654,0.0,1.0
2023-02-01,8.71,8.8,8.3,8.4,13044608,8.71,8.8,8.3,8.4,13044608,0.0,1.0
2023-02-02,6.28,7.46,6.16,7.37,67938311,6.28,7.46,6.16,7.37,67938311,0.0,1.0
2023-02-03,6.55,6.9,6.11,6.19,36149672,6.55,6.9,6.11,6.19,36149672,0.0,1.0
2023-02-06,6.08,6.45,6.0,6.43,25217137,6.08,6.45,6.0,6.43,25217137,0.0,1.0
2023-02-07,5.98,6.075,5.925,6.04,15593199,5.98,6.075,5.925,6.04,15593199,0.0,1.0
2023-02-08,5.89,5.93,5.77,5.91,14965470,5.89,5.93,5.77,5.91,14965470,0.0,1.0
2023-02-09,5.72,5.995,5.68,5.97,12818836,5.72,5.995,5.68,5.97,12818836,0.0,1.0
2023-02-10,5.61,5.72,5.59,5.65,12962687,5.61,5.72,5.59,5.65,12962687,0.0,1.0
2023-02-13,5.82,5.83,5.57,5.6,12590821,5.82,5.83,5.57,5.6,12590821,0.0,1.0
2023-02-14,5.79,5.87,5.62,5.76,9810675,5.79,5.87,5.62,5.76,9810675,0.0,1.0
2023-02-15,5.95,5.96,5.68,5.7,12430398,5.95,5.96,5.68,5.7,12430398,0.0,1.0
2023-02-16,5.73,5.88,5.72,5.88,9191764,5.73,5.88,5.72,5.88,9191764,0.0,1.0
2023-02-17,5.71,5.73,5.6,5.69,8712991,5.71,5.73,5.6,5.69,8712991,0.0,1.0
2023-02-21,5.4,5.66,5.4,5.61,11130793,5.4,5.66,5.4,5.61,11130793,0.0,1.0
2023-02-22,5.38,5.49,5.28,5.4,13911734,5.38,5.49,5.28,5.4,13911734,0.0,1.0
2023-02-23,5.47,5.47,5.26,5.38,11485815,5.47,5.47,5.26,5.38,11485815,0.0,1.0
2023-02-24,5.51,5.54,5.27,5.37,13101419,5.51,5.54,5.27,5.37,13101419,0.0,1.0
2023-02-27,5.46,5.62,5.46,5.56,13067617,5.46,5.62,5.46,5.56,13067617,0.0,1.0
2023-02-28,5.68,5.76,5.47,5.49,26239019,5.68,5.76,5.47,5.49,26239019,0.0,1.0
2023-03-01,5.71,5.76,5.58,5.69,12672859,5.71,5.76,5.58,5.69,12672859,0.0,1.0
2023-03-02,5.84,5.91,5.67,5.7,12100716,5.84,5.91,5.67,5.7,12100716,0.0,1.0
2023-03-03,5.82,5.96,5.7,5.91,9105299,5.82,5.96,5.7,5.91,9105299,0.0,1.0
2023-03-06,5.61,5.96,5.6,5.9,16682319,5.61,5.96,5.6,5.9,16682319,0.0,1.0
2023-03-07,5.48,5.7,5.4325,5.62,10891878,5.48,5.7,5.4325,5.62,10891878,0.0,1.0
2023-03-08,5.49,5.57,5.43,5.49,9305151,5.49,5.57,5.43,5.49,9305151,0.0,1.0
2023-03-09,5.35,5.62,5.34,5.48,11794021,5.35,5.62,5.34,5.48,11794021,0.0,1.0
2023-03-10,5.1,5.35,5.07,5.31,13900919,5.1,5.35,5.07,5.31,13900919,0.0,1.0
2023-03-13,5.06,5.265,4.945,5.0,15367443,5.06,5.265,4.945,5.0,15367443,0.0,1.0
2023-03-14,5.12,5.24,5.055,5.2,10817349,5.12,5.24,5.055,5.2,10817349,0.0,1.0
2023-03-15,5.21,5.22,4.93,4.95,14293640,5.21,5.22,4.93,4.95,14293640,0.0,1.0
2023-03-16,5.18,5.245,5.02,5.12,10895960,5.18,5.245,5.02,5.12,10895960,0.0,1.0
2023-03-17,5.09,5.22,5.005,5.14,80322123,5.09,5.22,5.005,5.14,80322123,0.0,1.0
2023-03-20,5.04,5.28,4.95,5.11,13558980,5.04,5.28,4.95,5.11,13558980,0.0,1.0
2023-03-21,5.09,5.29,5.065,5.12,11846786,5.09,5.29,5.065,5.12,11846786,0.0,1.0
2023-03-22,4.96,5.17,4.95,5.09,8230833,4.96,5.17,4.95,5.09,8230833,0.0,1.0
2023-03-23,4.9,5.1,4.83,5.0,8479969,4.9,5.1,4.83,5.0,8479969,0.0,1.0
2023-03-24,4.97,5.0,4.825,4.85,8807845,4.97,5.0,4.825,4.85,8807845,0.0,1.0
2023-03-27,5.01,5.07,4.89,5.06,8071573,5.01,5.07,4.89,5.06,8071573,0.0,1.0
2023-03-28,5.1,5.125,5.04,5.05,6920256,5.1,5.125,5.04,5.05,6920256,0.0,1.0
2023-03-29,5.03,5.15,4.935,5.07,9020209,5.03,5.15,4.935,5.07,9020209,0.0,1.0
2023-03-30,5.0,5.14,4.97,5.11,6296424,5.0,5.14,4.97,5.11,6296424,0.0,1.0
2023-03-31,5.26,5.26,4.99,5.02,9909272,5.26,5.26,4.99,5.02,9909272,0.0,1.0
2023-04-03,5.22,5.3,5.07,5.27,9885526,5.22,5.3,5.07,5.27,9885526,0.0,1.0
2023-04-04,5.18,5.28,5.12,5.25,6846230,5.18,5.28,5.12,5.25,6846230,0.0,1.0
2023-04-05,5.05,5.18,5.03,5.13,9346662,5.05,5.18,5.03,5.13,9346662,0.0,1.0
2023-04-06,4.94,5.045,4.93,5.02,5640419,4.94,5.045,4.93,5.02,5640419,0.0,1.0
2023-04-10,5.0,5.02,4.86,4.93,8100088,5.0,5.02,4.86,4.93,8100088,0.0,1.0
2023-04-11,5.24,5.26,5.07,5.08,8499752,5.24,5.26,5.07,5.08,8499752,0.0,1.0
2023-04-12,4.98,5.3,4.97,5.3,8979530,4.98,5.3,4.97,5.3,8979530,0.0,1.0
2023-04-13,4.89,4.99,4.88,4.94,8278486,4.89,4.99,4.88,4.94,8278486,0.0,1.0
2023-04-14,4.86,5.0,4.83,4.92,7530853,4.86,5.0,4.83,4.92,7530853,0.0,1.0
2023-04-17,4.82,4.87,4.73,4.83,8597516,4.82,4.87,4.73,4.83,8597516,0.0,1.0
2023-04-18,4.83,4.85,4.79,4.83,6233309,4.83,4.85,4.79,4.83,6233309,0.0,1.0
2023-04-19,4.93,4.95,4.76,4.8,6475490,4.93,4.95,4.76,4.8,6475490,0.0,1.0
2023-04-20,4.9,5.02,4.86,4.9,6643185,4.9,5.02,4.86,4.9,6643185,0.0,1.0
2023-04-21,4.96,4.97,4.83,4.89,7399182,4.96,4.97,4.83,4.89,7399182,0.0,1.0
2023-04-24,5.0,5.0,4.89,4.98,5184819,5.0,5.0,4.89,4.98,5184819,0.0,1.0
2023-04-25,4.87,4.98,4.8,4.97,8926248,4.87,4.98,4.8,4.97,8926248,0.0,1.0
2023-04-26,4.81,4.95,4.775,4.9,7501562,4.81,4.95,4.775,4.9,7501562,0.0,1.0
2023-04-27,4.95,4.985,4.79,4.84,6623312,4.95,4.985,4.79,4.84,6623312,0.0,1.0
2023-04-28,5.24,5.29,4.94,4.95,13236719,5.24,5.29,4.94,4.95,13236719,0.0,1.0
2023-05-01,5.15,5.29,5.09,5.23,9436338,5.15,5.29,5.09,5.23,9436338,0.0,1.0
2023-05-02,4.91,5.1,4.885,5.1,14154396,4.91,5.1,4.885,5.1,14154396,0.0,1.0
2023-05-03,4.88,5.29,4.825,5.01,17804948,4.88,5.29,4.825,5.01,17804948,0.0,1.0
2023-05-04,4.36,4.85,4.32,4.8,15929922,4.36,4.85,4.32,4.8,15929922,0.0,1.0
2023-05-05,4.42,4.48,4.31,4.43,8498875,4.42,4.48,4.31,4.43,8498875,0.0,1.0
2023-05-08,4.34,4.54,4.33,4.44,7518707,4.34,4.54,4.33,4.44,7518707,0.0,1.0
2023-05-09,4.21,4.32,4.13,4.32,10248555,4.21,4.32,4.13,4.32,10248555,0.0,1.0
2023-05-10,4.17,4.32,4.09,4.29,8247095,4.17,4.32,4.09,4.29,8247095,0.0,1.0
2023-05-11,4.12,4.2,4.1,4.12,5642508,4.12,4.2,4.1,4.12,5642508,0.0,1.0
2023-05-12,4.05,4.1399,4.02,4.12,5464953,4.05,4.1399,4.02,4.12,5464953,0.0,1.0
2023-05-15,4.06,4.13,4.045,4.08,8586464,4.06,4.13,4.045,4.08,8586464,0.0,1.0
2023-05-16,3.87,4.06,3.85,4.02,7499455,3.87,4.06,3.85,4.02,7499455,0.0,1.0
2023-05-17,4.14,4.15,3.9,3.9,9409122,4.14,4.15,3.9,3.9,9409122,0.0,1.0
2023-05-18,4.23,4.24,4.1,4.14,7326895,4.23,4.24,4.1,4.14,7326895,0.0,1.0
2023-05-19,4.03,4.18,3.98,4.18,6594931,4.03,4.18,3.98,4.18,6594931,0.0,1.0
2023-05-22,4.18,4.2,4.02,4.03,6535403,4.18,4.2,4.02,4.03,6535403,0.0,1.0
2023-05-23,4.19,4.39,4.155,4.19,7861329,4.19,4.39,4.155,4.19,7861329,0.0,1.0
2023-05-24,4.09,4.255,4.01,4.21,5296461,4.09,4.255,4.01,4.21,5296461,0.0,1.0
2023-05-25,3.93,4.15,3.925,4.06,10015660,3.93,4.15,3.925,4.06,10015660,0.0,1.0
2023-05-26,4.09,4.11,3.94,3.94,7059176,4.09,4.11,3.94,3.94,7059176,0.0,1.0
2023-05-30,4.14,4.23,4.08,4.1,6651964,4.14,4.23,4.08,4.1,6651964,0.0,1.0
2023-05-31,4.11,4.15,4.0,4.11,9311565,4.11,4.15,4.0,4.11,9311565,0.0,1.0
2023-06-01,4.08,4.115,3.91,4.11,7313576,4.08,4.115,3.91,4.11,7313576,0.0,1.0
2023-06-02,4.4,4.43,4.1554,4.17,10750221,4.4,4.43,4.1554,4.17,10750221,0.0,1.0
2023-06-05,4.34,4.41,4.295,4.37,7860205,4.34,4.41,4.295,4.37,7860205,0.0,1.0
2023-06-06,4.58,4.59,4.335,4.36,7614856,4.58,4.59,4.335,4.36,7614856,0.0,1.0
2023-06-07,4.63,4.75,4.57,4.66,7966670,4.63,4.75,4.57,4.66,7966670,0.0,1.0
2023-06-08,4.63,4.675,4.5114,4.65,5075370,4.63,4.675,4.5114,4.65,5075370,0.0,1.0
2023-06-09,4.62,4.65,4.54,4.63,4326768,4.62,4.65,4.54,4.63,4326768,0.0,1.0
2023-06-12,4.69,4.74,4.515,4.63,5671896,4.69,4.74,4.515,4.63,5671896,0.0,1.0
2023-06-13,4.71,4.78,4.665,4.72,7142614,4.71,4.78,4.665,4.72,7142614,0.0,1.0
2023-06-14,4.67,4.79,4.55,4.73,8627784,4.67,4.79,4.55,4.73,8627784,0.0,1.0
2023-06-15,4.72,4.75,4.62,4.63,6678057,4.72,4.75,4.62,4.63,6678057,0.0,1.0
2023-06-16,4.69,4.78,4.6315,4.72,11752545,4.69,4.78,4.6315,4.72,11752545,0.0,1.0
2023-06-20,4.72,4.73,4.615,4.65,5916294,4.72,4.73,4.615,4.65,5916294,0.0,1.0
2023-06-21,4.68,4.78,4.66,4.69,5695314,4.68,4.78,4.66,4.69,5695314,0.0,1.0
2023-06-22,4.47,4.66,4.42,4.65,7700889,4.47,4.66,4.42,4.65,7700889,0.0,1.0
2023-06-23,4.26,4.44,4.21,4.42,49706237,4.26,4.44,4.21,4.42,49706237,0.0,1.0
2023-06-26,4.31,4.385,4.25,4.25,6562491,4.31,4.385,4.25,4.25,6562491,0.0,1.0
2023-06-27,4.54,4.58,4.255,4.35,6505626,4.54,4.58,4.255,4.35,6505626,0.0,1.0
2023-06-28,4.33,4.495,4.315,4.49,11531846,4.33,4.495,4.315,4.49,11531846,0.0,1.0
2023-06-29,4.5,4.525,4.335,4.35,10113536,4.5,4.525,4.335,4.35,10113536,0.0,1.0
2023-06-30,4.54,4.58,4.42,4.54,4775406,4.54,4.58,4.42,4.54,4775406,0.0,1.0
2023-07-03,4.8,4.83,4.55,4.55,5044381,4.8,4.83,4.55,4.55,5044381,0.0,1.0
2023-07-05,4.6,4.75,4.575,4.75,6097448,4.6,4.75,4.575,4.75,6097448,0.0,1.0
2023-07-06,4.54,4.59,4.4,4.56,6952131,4.54,4.59,4.4,4.56,6952131,0.0,1.0
2023-07-07,4.28,4.52,4.28,4.47,10182403,4.28,4.52,4.28,4.47,10182403,0.0,1.0
2023-07-10,4.53,4.5778,4.3,4.33,8575314,4.53,4.5778,4.3,4.33,8575314,0.0,1.0
2023-07-11,4.8,4.83,4.53,4.55,7298600,4.8,4.83,4.53,4.55,7298600,0.0,1.0
2023-07-12,4.69,4.9207,4.68,4.89,9086752,4.69,4.9207,4.68,4.89,9086752,0.0,1.0
2023-07-13,4.71,4.775,4.64,4.69,3787611,4.71,4.775,4.64,4.69,3787611,0.0,1.0
2023-07-14,4.47,4.705,4.47,4.7,5871735,4.47,4.705,4.47,4.7,5871735,0.0,1.0
2023-07-17,4.65,4.66,4.415,4.44,5710038,4.65,4.66,4.415,4.44,5710038,0.0,1.0
2023-07-18,4.75,4.83,4.61,4.61,6166186,4.75,4.83,4.61,4.61,6166186,0.0,1.0
2023-07-19,4.87,4.9,4.6925,4.75,6755640,4.87,4.9,4.6925,4.75,6755640,0.0,1.0
2023-07-20,4.72,4.87,4.65,4.87,6661790,4.72,4.87,4.65,4.87,6661790,0.0,1.0
2023-07-21,4.66,4.809,4.64,4.8,4916461,4.66,4.809,4.64,4.8,4916461,0.0,1.0
2023-07-24,4.83,4.86,4.66,4.66,6110724,4.83,4.86,4.66,4.66,6110724,0.0,1.0
2023-07-25,4.83,4.86,4.69,4.82,5917316,4.83,4.86,4.69,4.82,5917316,0.0,1.0
2023-07-26,5.27,5.5099,4.825,4.86,22691256,5.27,5.5099,4.825,4.86,22691256,0.0,1.0
2023-07-27,5.1,5.38,5.09,5.27,9194107,5.1,5.38,5.09,5.27,9194107,0.0,1.0
2023-07-28,5.18,5.27,5.1107,5.19,5571584,5.18,5.27,5.1107,5.19,5571584,0.0,1.0
2023-07-31,5.27,5.33,5.22,5.24,5523382,5.27,5.33,5.22,5.24,5523382,0.0,1.0
2023-08-01,5.33,5.35,5.18,5.2,5353447,5.33,5.35,5.18,5.2,5353447,0.0,1.0
2023-08-02,5.11,5.29,5.11,5.19,8759955,5.11,5.29,5.11,5.19,8759955,0.0,1.0
2023-08-03,5.21,5.24,5.06,5.12,7285920,5.21,5.24,5.06,5.12,7285920,0.0,1.0
2023-08-04,5.33,5.335,5.15,5.27,7212042,5.33,5.335,5.15,5.27,7212042,0.0,1.0
2023-08-07,5.21,5.36,5.1,5.36,7417982,5.21,5.36,5.1,5.36,7417982,0.0,1.0
2023-08-08,5.49,5.52,5.14,5.26,9922835,5.49,5.52,5.14,5.26,9922835,0.0,1.0
2023-08-09,5.33,5.6,5.28,5.47,9392594,5.33,5.6,5.28,5.47,9392594,0.0,1.0
2023-08-10,5.27,5.37,4.84,4.92,10381220,5.27,5.37,4.84,4.92,10381220,0.0,1.0
2023-08-11,5.56,5.595,5.19,5.19,9935015,5.56,5.595,5.19,5.19,9935015,0.0,1.0
2023-08-14,5.43,5.53,5.26,5.53,7334091,5.43,5.53,5.26,5.53,7334091,0.0,1.0
2023-08-15,5.5,5.54,5.3147,5.37,6883465,5.5,5.54,5.3147,5.37,6883465,0.0,1.0
2023-08-16,5.39,5.58,5.37,5.48,4798476,5.39,5.58,5.37,5.48,4798476,0.0,1.0
2023-08-17,5.44,5.57,5.42,5.44,6423966,5.44,5.57,5.42,5.44,6423966,0.0,1.0
2023-08-18,5.45,5.54,5.35,5.39,5562324,5.45,5.54,5.35,5.39,5562324,0.0,1.0
2023-08-21,5.33,5.51,5.27,5.48,4978503,5.33,5.51,5.27,5.48,4978503,0.0,1.0
2023-08-22,5.15,5.3,5.04,5.28,6039640,5.15,5.3,5.04,5.28,6039640,0.0,1.0
2023-08-23,5.13,5.2,5.0,5.09,5682153,5.13,5.2,5.0,5.09,5682153,0.0,1.0
2023-08-24,5.06,5.21,5.04,5.11,5618804,5.06,5.21,5.04,5.11,5618804,0.0,1.0
2023-08-25,4.96,5.17,4.93,5.11,5536184,4.96,5.17,4.93,5.11,5536184,0.0,1.0
2023-08-28,5.0,5.1,4.97,4.97,6234371,5.0,5.1,4.97,4.97,6234371,0.0,1.0
2023-08-29,5.04,5.08,4.99,5.02,3652828,5.04,5.08,4.99,5.02,3652828,0.0,1.0
2023-08-30,5.04,5.08,4.995,5.02,4182148,5.04,5.08,4.995,5.02,4182148,0.0,1.0
2023-08-31,5.25,5.275,5.02,5.05,7773876,5.25,5.275,5.02,5.05,7773876,0.0,1.0
2023-09-01,5.25,5.37,5.12,5.32,5468677,5.25,5.37,5.12,5.32,5468677,0.0,1.0
2023-09-05,4.9,5.16,4.9,5.16,7397873,4.9,5.16,4.9,5.16,7397873,0.0,1.0
2023-09-06,4.89,4.92,4.8,4.86,5786602,4.89,4.92,4.8,4.86,5786602,0.0,1.0
2023-09-07,4.92,5.055,4.85,4.85,5400197,4.92,5.055,4.85,4.85,5400197,0.0,1.0
2023-09-08,4.75,4.925,4.74,4.92,4777953,4.75,4.925,4.74,4.92,4777953,0.0,1.0
2023-09-11,4.61,4.7953,4.55,4.76,5918079,4.61,4.7953,4.55,4.76,5918079,0.0,1.0
2023-09-12,4.7,4.73,4.58,4.6,4645161,4.7,4.73,4.58,4.6,4645161,0.0,1.0
2023-09-13,4.55,4.688,4.5,4.68,6520484,4.55,4.688,4.5,4.68,6520484,0.0,1.0
2023-09-14,4.68,4.735,4.56,4.61,5054519,4.68,4.735,4.56,4.61,5054519,0.0,1.0
2023-09-15,4.63,4.68,4.58,4.65,9652345,4.63,4.68,4.58,4.65,9652345,0.0,1.0
2023-09-18,4.46,4.64,4.43,4.64,4700791,4.46,4.64,4.43,4.64,4700791,0.0,1.0
2023-09-19,4.5,4.74,4.48,4.54,8333404,4.5,4.74,4.48,4.54,8333404,0.0,1.0
2023-09-20,4.38,4.595,4.37,4.55,6381427,4.38,4.595,4.37,4.55,6381427,0.0,1.0
2023-09-21,4.3,4.41,4.29,4.32,4535190,4.3,4.41,4.29,4.32,4535190,0.0,1.0
2023-09-22,4.19,4.37,4.16,4.32,5292598,4.19,4.37,4.16,4.32,5292598,0.0,1.0
2023-09-25,3.92,4.15,3.91,4.1,8479255,3.92,4.15,3.91,4.1,8479255,0.0,1.0
2023-09-26,3.79,4.0,3.78,3.88,13065006,3.79,4.0,3.78,3.88,13065006,0.0,1.0
2023-09-27,3.57,3.865,3.54,3.82,24001102,3.57,3.865,3.54,3.82,24001102,0.0,1.0
2023-09-28,3.6,3.66,3.55,3.58,8777948,3.6,3.66,3.55,3.58,8777948,0.0,1.0
2023-09-29,3.96,3.99,3.67,3.68,20703920,3.96,3.99,3.67,3.68,20703920,0.0,1.0
2023-10-02,3.84,3.965,3.83,3.92,7798946,3.84,3.965,3.83,3.92,7798946,0.0,1.0
2023-10-03,3.76,3.845,3.72,3.81,6861598,3.76,3.845,3.72,3.81,6861598,0.0,1.0
2023-10-04,3.82,3.84,3.71,3.76,5458945,3.82,3.84,3.71,3.76,5458945,0.0,1.0
2023-10-05,3.77,3.88,3.71,3.82,7208898,3.77,3.88,3.71,3.82,7208898,0.0,1.0
2023-10-06,3.84,3.86,3.68,3.73,5603885,3.84,3.86,3.68,3.73,5603885,0.0,1.0
2023-10-09,3.79,3.875,3.75,3.81,4361195,3.79,3.875,3.75,3.81,4361195,0.0,1.0
2023-10-10,3.92,3.99,3.79,3.81,6662917,3.92,3.99,3.79,3.81,6662917,0.0,1.0
2023-10-11,3.98,3.99,3.91,3.94,4400173,3.98,3.99,3.91,3.94,4400173,0.0,1.0
2023-10-12,3.88,3.98,3.82,3.98,6472614,3.88,3.98,3.82,3.98,6472614,0.0,1.0
2023-10-13,3.96,3.995,3.86,3.89,4657186,3.96,3.995,3.86,3.89,4657186,0.0,1.0
2023-10-16,4.17,4.219,4.0,4.01,6402016,4.17,4.219,4.0,4.01,6402016,0.0,1.0
2023-10-17,4.45,4.465,4.15,4.16,6606583,4.45,4.465,4.15,4.16,6606583,0.0,1.0
2023-10-18,4.38,4.45,4.35,4.43,6487285,4.38,4.45,4.35,4.43,6487285,0.0,1.0
2023-10-19,4.44,4.555,4.325,4.35,6069925,4.44,4.555,4.325,4.35,6069925,0.0,1.0
2023-10-20,4.39,4.49,4.36,4.44,4257651,4.39,4.49,4.36,4.44,4257651,0.0,1.0
2023-10-23,4.33,4.42,4.22,4.35,4826093,4.33,4.42,4.22,4.35,4826093,0.0,1.0
2023-10-24,4.33,4.46,4.31,4.38,4061068,4.33,4.46,4.31,4.38,4061068,0.0,1.0
2023-10-25,4.31,4.3775,4.27,4.27,3395647,4.31,4.3775,4.27,4.27,3395647,0.0,1.0
2023-10-26,4.32,4.44,4.23,4.33,5915578,4.32,4.44,4.23,4.33,5915578,0.0,1.0
2023-10-27,4.17,4.41,4.16,4.36,4871718,4.17,4.41,4.16,4.36,4871718,0.0,1.0
2023-10-30,4.18,4.31,4.16,4.21,5023269,4.18,4.31,4.16,4.21,5023269,0.0,1.0
2023-10-31,4.19,4.26,4.11,4.13,4684989,4.19,4.26,4.11,4.13,4684989,0.0,1.0
2023-11-01,4.11,4.24,4.045,4.19,5355470,4.11,4.24,4.045,4.19,5355470,0.0,1.0
2023-11-02,4.38,4.43,4.16,4.16,8053574,4.38,4.43,4.16,4.16,8053574,0.0,1.0
2023-11-03,4.48,4.6,4.46,4.46,5711699,4.48,4.6,4.46,4.46,5711699,0.0,1.0
2023-11-06,4.42,4.485,4.38,4.45,5900009,4.42,4.485,4.38,4.45,5900009,0.0,1.0
2023-11-07,4.41,4.47,4.37,4.39,6497450,4.41,4.47,4.37,4.39,6497450,0.0,1.0
2023-11-08,4.22,4.395,4.19,4.38,8676632,4.22,4.395,4.19,4.38,8676632,0.0,1.0
2023-11-09,4.0,4.56,3.915,4.26,14914971,4.0,4.56,3.915,4.26,14914971,0.0,1.0
2023-11-10,4.02,4.08,3.93,4.0,9226715,4.02,4.08,3.93,4.0,9226715,0.0,1.0
2023-11-13,3.76,3.98,3.73,3.93,9726982,3.76,3.98,3.73,3.93,9726982,0.0,1.0
2023-11-14,4.16,4.2,3.93,3.93,15130942,4.16,4.2,3.93,3.93,15130942,0.0,1.0
2023-11-15,4.37,4.44,4.145,4.16,11667633,4.37,4.44,4.145,4.16,11667633,0.0,1.0
2023-11-16,4.17,4.32,4.1,4.3,4852889,4.17,4.32,4.1,4.3,4852889,0.0,1.0
2023-11-17,4.1,4.27,4.09,4.25,6709209,4.1,4.27,4.09,4.25,6709209,0.0,1.0
2023-11-20,4.0,4.11,3.925,4.11,6635376,4.0,4.11,3.925,4.11,6635376,0.0,1.0
2023-11-21,3.91,3.95,3.87,3.92,8032377,3.91,3.95,3.87,3.92,8032377,0.0,1.0
2023-11-22,3.78,3.96,3.78,3.89,8318398,3.78,3.96,3.78,3.89,8318398,0.0,1.0
2023-11-24,3.77,3.84,3.71,3.8,3536202,3.77,3.84,3.71,3.8,3536202,0.0,1.0
2023-11-27,3.67,3.77,3.66,3.76,8234213,3.67,3.77,3.66,3.76,8234213,0.0,1.0
2023-11-28,3.86,3.9,3.63,3.67,11992642,3.86,3.9,3.63,3.67,11992642,0.0,1.0
2023-11-29,3.71,3.93,3.7,3.91,11466822,3.71,3.93,3.7,3.91,11466822,0.0,1.0
2023-11-30,3.64,3.76,3.58,3.72,9875964,3.64,3.76,3.58,3.72,9875964,0.0,1.0
2023-12-01,3.95,3.95,3.615,3.63,9467714,3.95,3.95,3.615,3.63,9467714,0.0,1.0
2023-12-04,3.91,3.98,3.87,3.93,7410005,3.91,3.98,3.87,3.93,7410005,0.0,1.0
2023-12-05,3.77,3.87,3.74,3.87,8261091,3.77,3.87,3.74,3.87,8261091,0.0,1.0
2023-12-06,3.72,3.855,3.7,3.78,6602448,3.72,3.855,3.7,3.78,6602448,0.0,1.0
2023-12-07,3.9,3.91,3.72,3.73,7315606,3.9,3.91,3.72,3.73,7315606,0.0,1.0
2023-12-08,3.86,3.92,3.79,3.88,5901552,3.86,3.92,3.79,3.88,5901552,0.0,1.0
2023-12-11,3.87,3.94,3.83,3.88,7884553,3.87,3.94,3.83,3.88,7884553,0.0,1.0
2023-12-12,3.79,3.85,3.75,3.84,4917847,3.79,3.85,3.75,3.84,4917847,0.0,1.0
2023-12-13,4.01,4.04,3.71,3.75,8534724,4.01,4.04,3.71,3.75,8534724,0.0,1.0
2023-12-14,4.21,4.31,4.06,4.06,12920008,4.21,4.31,4.06,4.06,12920008,0.0,1.0
2023-12-15,4.09,4.18,3.985,4.16,13516452,4.09,4.18,3.985,4.16,13516452,0.0,1.0
2023-12-18,4.0,4.11,3.975,4.01,6090630,4.0,4.11,3.975,4.01,6090630,0.0,1.0
2023-12-19,4.13,4.16,4.005,4.04,8258665,4.13,4.16,4.005,4.04,8258665,0.0,1.0
2023-12-20,3.94,4.11,3.93,4.08,8461769,3.94,4.11,3.93,4.08,8461769,0.0,1.0
2023-12-21,4.17,4.17,3.955,4.01,6993374,4.17,4.17,3.955,4.01,6993374,0.0,1.0
2023-12-22,4.23,4.28,3.995,4.03,6989160,4.23,4.28,3.995,4.03,6989160,0.0,1.0
2023-12-26,4.45,4.465,4.22,4.23,8621494,4.45,4.465,4.22,4.23,8621494,0.0,1.0
2023-12-27,4.44,4.48,4.36,4.48,6788947,4.44,4.48,4.36,4.48,6788947,0.0,1.0
2023-12-28,4.44,4.445,4.36,4.4,5390195,4.44,4.445,4.36,4.4,5390195,0.0,1.0
2023-12-29,4.46,4.4975,4.36,4.42,7617612,4.46,4.4975,4.36,4.42,7617612,0.0,1.0
2024-01-02,4.47,4.56,4.34,4.41,5969185,4.47,4.56,4.34,4.41,5969185,0.0,1.0
2024-01-03,4.2,4.4,4.18,4.38,7179159,4.2,4.4,4.18,4.38,7179159,0.0,1.0
2024-01-04,4.24,4.27,4.13,4.19,3802906,4.24,4.27,4.13,4.19,3802906,0.0,1.0
2024-01-05,4.04,4.25,4.03,4.2,8035875,4.04,4.25,4.03,4.2,8035875,0.0,1.0
2024-01-08,4.24,4.31,4.0,4.0,5889389,4.24,4.31,4.0,4.0,5889389,0.0,1.0
2024-01-09,4.26,4.28,4.145,4.18,6023571,4.26,4.28,4.145,4.18,6023571,0.0,1.0
2024-01-10,4.23,4.24,4.12,4.23,4690812,4.23,4.24,4.12,4.23,4690812,0.0,1.0
2024-01-11,4.19,4.23,4.1,4.19,4841699,4.19,4.23,4.1,4.19,4841699,0.0,1.0
2024-01-12,4.12,4.34,4.11,4.24,6519324,4.12,4.34,4.11,4.24,6519324,0.0,1.0
2024-01-16,4.04,4.1,3.97,4.1,5327502,4.04,4.1,3.97,4.1,5327502,0.0,1.0
2024-01-17,3.96,4.01,3.9,3.97,5681908,3.96,4.01,3.9,3.97,5681908,0.0,1.0
2024-01-18,3.96,4.0,3.88,3.97,5869249,3.96,4.0,3.88,3.97,5869249,0.0,1.0
2024-01-19,4.04,4.04,3.88,4.01,4589849,4.04,4.04,3.88,4.01,4589849,0.0,1.0
2024-01-22,4.13,4.16,4.005,4.03,7127975,4.13,4.16,4.005,4.03,7127975,0.0,1.0
2024-01-23,4.29,4.29,4.13,4.23,5238015,4.29,4.29,4.13,4.23,5238015,0.0,1.0
2024-01-24,4.29,4.4,4.27,4.35,5847817,4.29,4.4,4.27,4.35,5847817,0.0,1.0
2024-01-25,4.44,4.47,4.33,4.34,8082705,4.44,4.47,4.33,4.34,8082705,0.0,1.0
2024-01-26,4.58,4.61,4.475,4.48,5730391,4.58,4.61,4.475,4.48,5730391,0.0,1.0
2024-01-29,4.63,4.66,4.5,4.55,6365684,4.63,4.66,4.5,4.55,6365684,0.0,1.0
2024-01-30,4.62,4.68,4.54,4.6,6292879,4.62,4.68,4.54,4.6,6292879,0.0,1.0
2024-01-31,4.5,4.7,4.495,4.59,8551146,4.5,4.7,4.495,4.59,8551146,0.0,1.0
2024-02-01,4.74,4.75,4.43,4.52,6521994,4.74,4.75,4.43,4.52,6521994,0.0,1.0
2024-02-02,4.76,4.82,4.59,4.67,9323764,4.76,4.82,4.59,4.67,9323764,0.0,1.0
2024-02-05,4.43,4.68,4.42,4.68,7696711,4.43,4.68,4.42,4.68,7696711,0.0,1.0
2024-02-06,4.5,4.5354,4.31,4.38,9091667,4.5,4.5354,4.31,4.38,9091667,0.0,1.0
2024-02-07,4.4,4.465,4.26,4.46,8532996,4.4,4.465,4.26,4.46,8532996,0.0,1.0
2024-02-08,4.56,4.65,4.41,4.42,7356340,4.56,4.65,4.41,4.42,7356340,0.0,1.0
2024-02-09,4.6,4.67,4.51,4.62,7247617,4.6,4.67,4.51,4.62,7247617,0.0,1.0
2024-02-12,4.86,4.9,4.65,4.66,9014185,4.86,4.9,4.65,4.66,9014185,0.0,1.0
2024-02-13,4.52,4.68,4.43,4.61,9467879,4.52,4.68,4.43,4.61,9467879,0.0,1.0
2024-02-14,4.72,4.77,4.545,4.61,9244265,4.72,4.77,4.545,4.61,9244265,0.0,1.0
2024-02-15,4.34,4.92,4.0645,4.64,18207691,4.34,4.92,4.0645,4.64,18207691,0.0,1.0
2024-02-16,4.28,4.3875,4.185,4.26,10101290,4.28,4.3875,4.185,4.26,10101290,0.0,1.0
2024-02-20,4.54,4.55,4.16,4.2,13410038,4.54,4.55,4.16,4.2,13410038,0.0,1.0
2024-02-21,4.58,4.61,4.455,4.56,8151508,4.58,4.61,4.455,4.56,8151508,0.0,1.0
2024-02-22,4.64,4.78,4.54,4.58,10971349,4.64,4.78,4.54,4.58,10971349,0.0,1.0
2024-02-23,4.81,4.88,4.64,4.85,12348817,4.81,4.88,4.64,4.85,12348817,0.0,1.0
2024-02-26,4.86,4.9175,4.71,4.81,10392547,4.86,4.9175,4.71,4.81,10392547,0.0,1.0
2024-02-27,5.14,5.16,4.92,4.94,8737477,5.14,5.16,4.92,4.94,8737477,0.0,1.0
2024-02-28,5.23,5.28,4.99,5.04,6344857,5.23,5.28,4.99,5.04,6344857,0.0,1.0
2024-02-29,5.4,5.43,5.2325,5.3,10907203,5.4,5.43,5.2325,5.3,10907203,0.0,1.0
2024-03-01,5.45,5.52,5.33,5.43,12724359,5.45,5.52,5.33,5.43,12724359,0.0,1.0
2024-03-04,5.41,5.51,5.325,5.43,8113285,5.41,5.51,5.325,5.43,8113285,0.0,1.0
2024-03-05,5.48,5.6,5.3,5.35,9589176,5.48,5.6,5.3,5.35,9589176,0.0,1.0
2024-03-06,5.47,5.5385,5.38,5.48,9261186,5.47,5.5385,5.38,5.48,9261186,0.0,1.0
2024-03-07,5.57,5.67,5.47,5.48,10731551,5.57,5.67,5.47,5.48,10731551,0.0,1.0
2024-03-08,5.59,5.71,5.51,5.66,7338331,5.59,5.71,5.51,5.66,7338331,0.0,1.0
2024-03-11,5.36,5.58,5.35,5.56,5890278,5.36,5.58,5.35,5.56,5890278,0.0,1.0
2024-03-12,5.27,5.3,5.16,5.29,8153257,5.27,5.3,5.16,5.29,8153257,0.0,1.0
2024-03-13,5.34,5.36,5.205,5.26,6566475,5.34,5.36,5.205,5.26,6566475,0.0,1.0
2024-03-14,5.32,5.33,5.13,5.3,8386097,5.32,5.33,5.13,5.3,8386097,0.0,1.0
2024-03-15,5.68,5.79,5.265,5.27,78773783,5.68,5.79,5.265,5.27,78773783,0.0,1.0
2024-03-18,5.63,5.705,5.47,5.61,8659306,5.63,5.705,5.47,5.61,8659306,0.0,1.0
2024-03-19,5.38,5.66,5.35,5.57,10495117,5.38,5.66,5.35,5.57,10495117,0.0,1.0
2024-03-20,5.44,5.48,5.29,5.35,8601268,5.44,5.48,5.29,5.35,8601268,0.0,1.0
2024-03-21,5.28,5.475,5.26,5.47,8468490,5.28,5.475,5.26,5.47,8468490,0.0,1.0
2024-03-22,5.12,5.27,5.09,5.23,6719174,5.12,5.27,5.09,5.23,6719174,0.0,1.0
2024-03-25,5.36,5.39,5.1801,5.19,4873261,5.36,5.39,5.1801,5.19,4873261,0.0,1.0
2024-03-26,5.36,5.46,5.32,5.42,5489691,5.36,5.46,5.32,5.42,5489691,0.0,1.0
2024-03-27,5.6,5.6,5.4075,5.44,5574454,5.6,5.6,5.4075,5.44,5574454,0.0,1.0
2024-03-28,5.8,5.86,5.65,5.65,5944630,5.8,5.86,5.65,5.65,5944630,0.0,1.0
2024-04-01,5.74,5.86,5.71,5.81,6473659,5.74,5.86,5.71,5.81,6473659,0.0,1.0
2024-04-02,5.12,5.65,5.015,5.56,17640174,5.12,5.65,5.015,5.56,17640174,0.0,1.0
2024-04-03,5.17,5.17,5.02,5.09,6053938,5.17,5.17,5.02,5.09,6053938,0.0,1.0
2024-04-04,4.97,5.35,4.96,5.26,14510995,4.97,5.35,4.96,5.26,14510995,0.0,1.0
2024-04-05,5.13,5.16,4.925,4.93,6234139,5.13,5.16,4.925,4.93,6234139,0.0,1.0
2024-04-08,5.12,5.39,5.12,5.17,8537784,5.12,5.39,5.12,5.17,8537784,0.0,1.0
2024-04-09,5.16,5.25,5.1,5.14,5933840,5.16,5.25,5.1,5.14,5933840,0.0,1.0
2024-04-10,5.02,5.14,4.905,4.95,5581580,5.02,5.14,4.905,4.95,5581580,0.0,1.0
2024-04-11,5.06,5.12,4.96,5.05,5171736,5.06,5.12,4.96,5.05,5171736,0.0,1.0
2024-04-12,4.85,5.03,4.8,4.99,5752968,4.85,5.03,4.8,4.99,5752968,0.0,1.0
2024-04-15,4.69,4.97,4.64,4.9,8150861,4.69,4.97,4.64,4.9,8150861,0.0,1.0
2024-04-16,4.68,4.8,4.59,4.64,12528846,4.68,4.8,4.59,4.64,12528846,0.0,1.0
2024-04-17,4.71,4.75,4.61,4.75,7730284,4.71,4.75,4.61,4.75,7730284,0.0,1.0
2024-04-18,4.73,4.81,4.665,4.76,6660493,4.73,4.81,4.665,4.76,6660493,0.0,1.0
2024-04-19,4.65,4.75,4.6,4.67,7020756,4.65,4.75,4.6,4.67,7020756,0.0,1.0
2024-04-22,4.55,4.69,4.48,4.65,9744538,4.55,4.69,4.48,4.65,9744538,0.0,1.0
2024-04-23,4.9,4.91,4.53,4.53,9933712,4.9,4.91,4.53,4.53,9933712,0.0,1.0
2024-04-24,4.86,4.91,4.775,4.83,5903476,4.86,4.91,4.775,4.83,5903476,0.0,1.0
2024-04-25,4.47,4.815,4.45,4.78,6551248,4.47,4.815,4.45,4.78,6551248,0.0,1.0
2024-04-26,4.48,4.6,4.46,4.46,5243445,4.48,4.6,4.46,4.46,5243445,0.0,1.0
2024-04-29,4.52,4.55,4.4,4.53,6337541,4.52,4.55,4.4,4.53,6337541,0.0,1.0
2024-04-30,4.56,4.635,4.46,4.47,6110424,4.56,4.635,4.46,4.47,6110424,0.0,1.0
2024-05-01,4.55,4.69,4.49,4.57,6055061,4.55,4.69,4.49,4.57,6055061,0.0,1.0
2024-05-02,4.67,4.72,4.54,4.64,5072350,4.67,4.72,4.54,4.64,5072350,0.0,1.0
2024-05-03,4.44,4.82,4.43,4.76,5718337,4.44,4.82,4.43,4.76,5718337,0.0,1.0
2024-05-06,4.48,4.55,4.43,4.49,4445106,4.48,4.55,4.43,4.49,4445106,0.0,1.0
2024-05-07,4.49,4.6,4.49,4.51,4914158,4.49,4.6,4.49,4.51,4914158,0.0,1.0
2024-05-08,4.46,4.51,4.421,4.46,5831886,4.46,4.51,4.421,4.46,5831886,0.0,1.0
2024-05-09,4.68,4.77,4.42,4.65,7888764,4.68,4.77,4.42,4.65,7888764,0.0,1.0
2024-05-10,4.96,5.01,4.75,4.76,9087881,4.96,5.01,4.75,4.76,9087881,0.0,1.0
2024-05-13,4.94,5.06,4.89,5.04,4400655,4.94,5.06,4.89,5.04,4400655,0.0,1.0
2024-05-14,4.95,5.14,4.93,5.06,5192696,4.95,5.14,4.93,5.06,5192696,0.0,1.0
2024-05-15,4.95,5.01,4.89,4.99,4725258,4.95,5.01,4.89,4.99,4725258,0.0,1.0
2024-05-16,5.12,5.12,4.935,4.95,3871481,5.12,5.12,4.935,4.95,3871481,0.0,1.0
2024-05-17,5.03,5.11,5.01,5.09,4382549,5.03,5.11,5.01,5.09,4382549,0.0,1.0
2024-05-20,4.84,5.09,4.83,5.05,5134329,4.84,5.09,4.83,5.05,5134329,0.0,1.0
2024-05-21,4.99,5.0,4.83,4.84,5015545,4.99,5.0,4.83,4.84,5015545,0.0,1.0
2024-05-22,4.94,5.06,4.88,4.95,4364531,4.94,5.06,4.88,4.95,4364531,0.0,1.0
2024-05-23,4.94,4.99,4.85,4.91,5034848,4.94,4.99,4.85,4.91,5034848,0.0,1.0
2024-05-24,5.12,5.18,4.985,5.0,4017904,5.12,5.18,4.985,5.0,4017904,0.0,1.0
2024-05-28,4.78,5.225,4.74,5.15,6270965,4.78,5.225,4.74,5.15,6270965,0.0,1.0
2024-05-29,4.81,4.85,4.68,4.7,4418878,4.81,4.85,4.68,4.7,4418878,0.0,1.0
2024-05-30,4.88,4.95,4.84,4.89,3704515,4.88,4.95,4.84,4.89,3704515,0.0,1.0
2024-05-31,5.12,5.14,4.87,4.94,5817551,5.12,5.14,4.87,4.94,5817551,0.0,1.0
2024-06-03,5.16,5.2296,5.09,5.17,4934154,5.16,5.2296,5.09,5.17,4934154,0.0,1.0
2024-06-04,5.05,5.18,5.0325,5.11,3589258,5.05,5.18,5.0325,5.11,3589258,0.0,1.0
2024-06-05,5.3,5.58,5.09,5.58,10431757,5.3,5.58,5.09,5.58,10431757,0.0,1.0
2024-06-06,5.25,5.33,5.09,5.23,9849255,5.25,5.33,5.09,5.23,9849255,0.0,1.0
2024-06-07,5.18,5.27,5.15,5.16,5256769,5.18,5.27,5.15,5.16,5256769,0.0,1.0
2024-06-10,5.12,5.17,5.06,5.11,5224284,5.12,5.17,5.06,5.11,5224284,0.0,1.0
2024-06-11,5.15,5.19,5.035,5.1,5078156,5.15,5.19,5.035,5.1,5078156,0.0,1.0
2024-06-12,5.06,5.41,5.02,5.33,8327154,5.06,5.41,5.02,5.33,8327154,0.0,1.0
2024-06-13,4.94,5.07,4.87,5.07,6871990,4.94,5.07,4.87,5.07,6871990,0.0,1.0
2024-06-14,4.99,5.02,4.85,4.86,5305318,4.99,5.02,4.85,4.86,5305318,0.0,1.0
2024-06-17,5.03,5.05,4.87,5.0,5204196,5.03,5.05,4.87,5.0,5204196,0.0,1.0
2024-06-18,4.98,5.06,4.95,5.03,4586129,4.98,5.06,4.95,5.03,4586129,0.0,1.0
2024-06-20,4.66,5.01,4.61,4.92,9625368,4.66,5.01,4.61,4.92,9625368,0.0,1.0
2024-06-21,4.96,4.98,4.66,4.67,11363190,4.96,4.98,4.66,4.67,11363190,0.0,1.0
2024-06-24,5.17,5.19,4.94,4.98,8627880,5.17,5.19,4.94,4.98,8627880,0.0,1.0
2024-06-25,4.95,5.15,4.95,5.12,4298852,4.95,5.15,4.95,5.12,4298852,0.0,1.0
2024-06-26,4.82,5.0,4.82,4.9,4228085,4.82,5.0,4.82,4.9,4228085,0.0,1.0
2024-06-27,4.84,4.89,4.72,4.77,4507072,4.84,4.89,4.72,4.77,4507072,0.0,1.0
2024-06-28,4.93,4.95,4.75,4.83,14190124,4.93,4.95,4.75,4.83,14190124,0.0,1.0
2024-07-01,4.85,5.005,4.75,4.98,5420709,4.85,5.005,4.75,4.98,5420709,0.0,1.0
2024-07-02,4.8,4.88,4.73,4.86,3846635,4.8,4.88,4.73,4.86,3846635,0.0,1.0
2024-07-03,4.78,4.82,4.74,4.79,3177614,4.78,4.82,4.74,4.79,3177614,0.0,1.0
2024-07-05,4.76,4.83,4.705,4.76,5968971,4.76,4.83,4.705,4.76,5968971,0.0,1.0
2024-07-08,4.84,4.935,4.745,4.81,4935943,4.84,4.935,4.745,4.81,4935943,0.0,1.0
2024-07-09,4.66,4.85,4.65,4.82,6509827,4.66,4.85,4.65,4.82,6509827,0.0,1.0
2024-07-10,4.74,4.9,4.6216,4.66,13120546,4.74,4.9,4.6216,4.66,13120546,0.0,1.0
2024-07-11,5.13,5.15,4.7959,4.86,8824358,5.13,5.15,4.7959,4.86,8824358,0.0,1.0
2024-07-12,5.16,5.255,5.11,5.21,6760300,5.16,5.255,5.11,5.21,6760300,0.0,1.0
2024-07-15,5.04,5.2099,5.04,5.2,10000134,5.04,5.2099,5.04,5.2,10000134,0.0,1.0
2024-07-16,5.28,5.36,5.035,5.07,11740184,5.28,5.36,5.035,5.07,11740184,0.0,1.0
2024-07-17,5.49,5.57,5.23,5.23,11886509,5.49,5.57,5.23,5.23,11886509,0.0,1.0
2024-07-18,5.42,5.695,5.36,5.46,15391838,5.42,5.695,5.36,5.46,15391838,0.0,1.0
2024-07-19,5.4,5.5,5.3,5.4,9838911,5.4,5.5,5.3,5.4,9838911,0.0,1.0
2024-07-22,5.27,5.435,5.09,5.41,21886163,5.27,5.435,5.09,5.41,21886163,0.0,1.0
2024-07-23,5.36,5.41,5.17,5.26,12592374,5.36,5.41,5.17,5.26,12592374,0.0,1.0
2024-07-24,5.36,5.54,5.33,5.38,12955719,5.36,5.54,5.33,5.38,12955719,0.0,1.0
2024-07-25,5.67,5.77,5.335,5.38,13915370,5.67,5.77,5.335,5.38,13915370,0.0,1.0
2024-07-26,6.14,6.15,5.75,5.79,21757142,6.14,6.15,5.75,5.79,21757142,0.0,1.0
2024-07-29,6.02,6.14,5.965,6.13,12894148,6.02,6.14,5.965,6.13,12894148,0.0,1.0
2024-07-30,6.09,6.18,5.98,6.03,12464724,6.09,6.18,5.98,6.03,12464724,0.0,1.0
2024-07-31,5.94,6.145,5.935,6.08,12357850,5.94,6.145,5.935,6.08,12357850,0.0,1.0
2024-08-01,5.74,5.94,5.64,5.94,16029358,5.74,5.94,5.64,5.94,16029358,0.0,1.0
2024-08-02,5.39,5.7095,5.38,5.6,11427420,5.39,5.7095,5.38,5.6,11427420,0.0,1.0
2024-08-05,5.3,5.415,4.88,4.88,14648972,5.3,5.415,4.88,4.88,14648972,0.0,1.0
2024-08-06,5.36,5.505,5.23,5.26,8637123,5.36,5.505,5.23,5.26,8637123,0.0,1.0
2024-08-07,5.2,5.54,5.19,5.46,11243907,5.2,5.54,5.19,5.46,11243907,0.0,1.0
2024-08-08,6.14,6.155,5.53,5.61,16847384,6.14,6.155,5.53,5.61,16847384,0.0,1.0
2024-08-09,6.09,6.185,5.865,6.15,11081915,6.09,6.185,5.865,6.15,11081915,0.0,1.0
2024-08-12,5.77,6.13,5.76,6.1,8064326,5.77,6.13,5.76,6.1,8064326,0.0,1.0
2024-08-13,6.05,6.06,5.73,5.8,7591966,6.05,6.06,5.73,5.8,7591966,0.0,1.0
2024-08-14,6.0,6.126,5.925,6.06,6746323,6.0,6.126,5.925,6.06,6746323,0.0,1.0
2024-08-15,6.38,6.47,6.16,6.16,9059113,6.38,6.47,6.16,6.16,9059113,0.0,1.0
2024-08-16,6.37,6.63,6.32,6.38,7271038,6.37,6.63,6.32,6.38,7271038,0.0,1.0
2024-08-19,6.36,6.48,6.3,6.35,5441643,6.36,6.48,6.3,6.35,5441643,0.0,1.0
2024-08-20,6.31,6.4,6.295,6.32,3604343,6.31,6.4,6.295,6.32,3604343,0.0,1.0
2024-08-21,6.26,6.41,6.25,6.4,4062553,6.26,6.41,6.25,6.4,4062553,0.0,1.0
2024-08-22,6.09,6.29,6.09,6.25,3539087,6.09,6.29,6.09,6.25,3539087,0.0,1.0
2024-08-23,6.31,6.455,6.14,6.14,4102318,6.31,6.455,6.14,6.14,4102318,0.0,1.0
2024-08-26,6.29,6.36,6.23,6.36,4918068,6.29,6.36,6.23,6.36,4918068,0.0,1.0
2024-08-27,6.65,6.77,6.355,6.39,6915363,6.65,6.77,6.355,6.39,6915363,0.0,1.0
2024-08-28,6.29,6.55,6.165,6.51,6545132,6.29,6.55,6.165,6.51,6545132,0.0,1.0
2024-08-29,6.38,6.495,6.255,6.31,4185667,6.38,6.495,6.255,6.31,4185667,0.0,1.0
2024-08-30,6.35,6.39,6.24,6.39,4890825,6.35,6.39,6.24,6.39,4890825,0.0,1.0
2024-09-03,6.34,6.51,6.25,6.26,5291247,6.34,6.51,6.25,6.26,5291247,0.0,1.0
2024-09-04,6.45,6.48,6.22,6.24,5574591,6.45,6.48,6.22,6.24,5574591,0.0,1.0
2024-09-05,6.38,6.515,6.315,6.47,4055714,6.38,6.515,6.315,6.47,4055714,0.0,1.0
2024-09-06,6.32,6.47,6.28,6.3,6283936,6.32,6.47,6.28,6.3,6283936,0.0,1.0
2024-09-09,6.17,6.38,6.16,6.3,5711597,6.17,6.38,6.16,6.3,5711597,0.0,1.0
2024-09-10,6.1,6.26,5.94,6.23,7021112,6.1,6.26,5.94,6.23,7021112,0.0,1.0
2024-09-11,6.19,6.265,6.0328,6.04,6122162,6.19,6.265,6.0328,6.04,6122162,0.0,1.0
2024-09-12,6.4,6.49,6.185,6.19,6831786,6.4,6.49,6.185,6.19,6831786,0.0,1.0
2024-09-13,6.76,6.89,6.48,6.48,7386997,6.76,6.89,6.48,6.48,7386997,0.0,1.0
2024-09-16,6.79,6.93,6.72,6.75,8958573,6.79,6.93,6.72,6.75,8958573,0.0,1.0
2024-09-17,6.8,6.875,6.72,6.86,7068151,6.8,6.875,6.72,6.86,7068151,0.0,1.0
2024-09-18,6.85,7.03,6.76,6.83,9171686,6.85,7.03,6.76,6.83,9171686,0.0,1.0
2024-09-19,6.95,7.06,6.85,7.0,7381592,6.95,7.06,6.85,7.0,7381592,0.0,1.0
2024-09-20,6.98,7.03,6.814,6.97,22092921,6.98,7.03,6.814,6.97,22092921,0.0,1.0
2024-09-23,6.7,6.99,6.605,6.96,7757062,6.7,6.99,6.605,6.96,7757062,0.0,1.0
2024-09-24,6.87,6.9199,6.7,6.77,6719995,6.87,6.9199,6.7,6.77,6719995,0.0,1.0
2024-09-25,6.9,6.98,6.705,6.87,9481074,6.9,6.98,6.705,6.87,9481074,0.0,1.0
2024-09-26,7.15,7.205,6.98,7.0,6950303,7.15,7.205,6.98,7.0,6950303,0.0,1.0
2024-09-27,7.28,7.31,7.14,7.21,6230622,7.28,7.31,7.14,7.21,6230622,0.0,1.0
2024-09-30,7.35,7.4,7.24,7.28,5146665,7.35,7.4,7.24,7.28,5146665,0.0,1.0
2024-10-01,7.23,7.405,7.19,7.29,4983739,7.23,7.405,7.19,7.29,4983739,0.0,1.0
2024-10-02,7.13,7.27,7.09,7.16,3126981,7.13,7.27,7.09,7.16,3126981,0.0,1.0
2024-10-03,6.91,7.09,6.84,7.04,4334139,6.91,7.09,6.84,7.04,4334139,0.0,1.0
2024-10-04,7.09,7.19,7.0,7.04,4418689,7.09,7.19,7.0,7.04,4418689,0.0,1.0
2024-10-07,7.19,7.21,7.03,7.06,7015800,7.19,7.21,7.03,7.06,7015800,0.0,1.0
2024-10-08,7.39,7.44,7.208,7.21,4934484,7.39,7.44,7.208,7.21,4934484,0.0,1.0
2024-10-09,7.34,7.41,7.27,7.4,4034355,7.34,7.41,7.27,7.4,4034355,0.0,1.0
2024-10-10,7.33,7.38,7.14,7.27,5235466,7.33,7.38,7.14,7.27,5235466,0.0,1.0
2024-10-11,7.24,7.365,7.205,7.28,3699955,7.24,7.365,7.205,7.28,3699955,0.0,1.0
2024-10-14,7.28,7.345,7.12,7.21,4414962,7.28,7.345,7.12,7.21,4414962,0.0,1.0
2024-10-15,7.37,7.5,7.24,7.27,3260467,7.37,7.5,7.24,7.27,3260467,0.0,1.0
2024-10-16,7.36,7.42,7.27,7.41,3526620,7.36,7.42,7.27,7.41,3526620,0.0,1.0
2024-10-17,7.47,7.52,7.26,7.33,4385493,7.47,7.52,7.26,7.33,4385493,0.0,1.0
2024-10-18,7.49,7.57,7.43,7.49,4881180,7.49,7.57,7.43,7.49,4881180,0.0,1.0
2024-10-21,7.18,7.47,7.12,7.43,5643410,7.18,7.47,7.12,7.43,5643410,0.0,1.0
2024-10-22,7.08,7.245,7.07,7.14,3338691,7.08,7.245,7.07,7.14,3338691,0.0,1.0
2024-10-23,6.84,7.07,6.83,7.02,5694570,6.84,7.07,6.83,7.02,5694570,0.0,1.0
2024-10-24,6.94,6.986,6.8101,6.88,5287160,6.94,6.986,6.8101,6.88,5287160,0.0,1.0
2024-10-25,6.95,7.13,6.9,7.1,4758173,6.95,7.13,6.9,7.1,4758173,0.0,1.0
2024-10-28,7.27,7.37,7.01,7.02,5458190,7.27,7.37,7.01,7.02,5458190,0.0,1.0
2024-10-29,7.26,7.3706,7.08,7.08,3904386,7.26,7.3706,7.08,7.08,3904386,0.0,1.0
2024-10-30,7.16,7.4,7.15,7.25,3570312,7.16,7.4,7.15,7.25,3570312,0.0,1.0
2024-10-31,6.95,7.3,6.93,7.23,5680236,6.95,7.3,6.93,7.23,5680236,0.0,1.0
2024-11-01,7.09,7.28,7.015,7.02,5891828,7.09,7.28,7.015,7.02,5891828,0.0,1.0
2024-11-04,7.12,7.265,7.03,7.03,4940868,7.12,7.265,7.03,7.03,4940868,0.0,1.0
2024-11-05,7.21,7.27,7.05,7.06,6064989,7.21,7.27,7.05,7.06,6064989,0.0,1.0
2024-11-06,7.1,7.58,6.98,7.51,7740287,7.1,7.58,6.98,7.51,7740287,0.0,1.0
2024-11-07,8.38,8.7,7.58,7.6,20573739,8.38,8.7,7.58,7.6,20573739,0.0,1.0
2024-11-08,8.0,8.455,7.85,8.4,9634759,8.0,8.455,7.85,8.4,9634759,0.0,1.0
2024-11-11,7.9,8.28,7.822,8.26,6465921,7.9,8.28,7.822,8.26,6465921,0.0,1.0
2024-11-12,7.98,8.03,7.8231,7.85,6623790,7.98,8.03,7.8231,7.85,6623790,0.0,1.0
2024-11-13,7.9,8.18,7.855,8.05,5410034,7.9,8.18,7.855,8.05,5410034,0.0,1.0
2024-11-14,7.89,8.13,7.87,7.97,5694380,7.89,8.13,7.87,7.97,5694380,0.0,1.0
2024-11-15,8.22,8.24,7.89,7.97,8155378,8.22,8.24,7.89,7.97,8155378,0.0,1.0
2024-11-18,8.26,8.33,8.01,8.22,4989468,8.26,8.33,8.01,8.22,4989468,0.0,1.0
2024-11-19,8.27,8.355,8.07,8.16,4709528,8.27,8.355,8.07,8.16,4709528,0.0,1.0
2024-11-20,8.46,8.6,8.22,8.27,5817115,8.46,8.6,8.22,8.27,5817115,0.0,1.0
2024-11-21,8.19,8.475,8.12,8.4,6341768,8.19,8.475,8.12,8.4,6341768,0.0,1.0
2024-11-22,8.54,8.685,8.26,8.26,5227073,8.54,8.685,8.26,8.26,5227073,0.0,1.0
2024-11-25,8.45,8.895,8.45,8.66,11200841,8.45,8.895,8.45,8.66,11200841,0.0,1.0
2024-11-26,8.84,9.0999,8.64,8.93,8765492,8.84,9.0999,8.64,8.93,8765492,0.0,1.0
2024-11-27,8.74,8.97,8.68,8.87,3554350,8.74,8.97,8.68,8.87,3554350,0.0,1.0
2024-11-29,8.7,8.85,8.66,8.77,3040889,8.7,8.85,8.66,8.77,3040889,0.0,1.0
2024-12-02,8.91,8.98,8.7,8.77,4865615,8.91,8.98,8.7,8.77,4865615,0.0,1.0
2024-12-03,8.67,8.98,8.64,8.85,7234005,8.67,8.98,8.64,8.85,7234005,0.0,1.0
2024-12-04,8.58,8.68,8.51,8.54,4750110,8.58,8.68,8.51,8.54,4750110,0.0,1.0
2024-12-05,8.61,8.69,8.48,8.51,4684859,8.61,8.69,8.48,8.51,4684859,0.0,1.0
2024-12-06,8.45,8.79,8.35,8.75,5535907,8.45,8.79,8.35,8.75,5535907,0.0,1.0
2024-12-09,8.37,8.67,8.345,8.59,5114042,8.37,8.67,8.345,8.59,5114042,0.0,1.0
2024-12-10,8.41,8.525,8.2,8.35,5012505,8.41,8.525,8.2,8.35,5012505,0.0,1.0
2024-12-11,8.66,8.75,8.38,8.53,6156775,8.66,8.75,8.38,8.53,6156775,0.0,1.0
2024-12-12,8.73,8.805,8.54,8.62,5675053,8.73,8.805,8.54,8.62,5675053,0.0,1.0
2024-12-13,8.71,8.79,8.58,8.72,3143253,8.71,8.79,8.58,8.72,3143253,0.0,1.0
2024-12-16,8.54,8.71,8.26,8.66,7170970,8.54,8.71,8.26,8.66,7170970,0.0,1.0
2024-12-17,8.5,8.57,8.355,8.48,4703320,8.5,8.57,8.355,8.48,4703320,0.0,1.0
2024-12-18,8.2,8.68,8.105,8.52,6270425,8.2,8.68,8.105,8.52,6270425,0.0,1.0
2024-12-19,8.1,8.44,8.045,8.4,5270113,8.1,8.44,8.045,8.4,5270113,0.0,1.0
2024-12-20,8.23,8.36,7.8851,7.97,21476579,8.23,8.36,7.8851,7.97,21476579,0.0,1.0
2024-12-23,8.22,8.38,8.12,8.13,4205090,8.22,8.38,8.12,8.13,4205090,0.0,1.0
2024-12-24,8.35,8.41,8.175,8.2,1953079,8.35,8.41,8.175,8.2,1953079,0.0,1.0
2024-12-26,8.39,8.41,8.22,8.28,3475697,8.39,8.41,8.22,8.28,3475697,0.0,1.0
2024-12-27,8.23,8.35,8.17,8.31,2694747,8.23,8.35,8.17,8.31,2694747,0.0,1.0
2024-12-30,8.12,8.18,7.86,8.14,4833418,8.12,8.18,7.86,8.14,4833418,0.0,1.0
2024-12-31,8.14,8.33,8.115,8.15,3592844,8.14,8.33,8.115,8.15,3592844,0.0,1.0
2025-01-02,8.03,8.28,8.03,8.19,3495501,8.03,8.28,8.03,8.19,3495501,0.0,1.0
2025-01-03,8.24,8.25,8.005,8.09,4946164,8.24,8.25,8.005,8.09,4946164,0.0,1.0
2025-01-06,8.29,8.39,8.22,8.27,4082409,8.29,8.39,8.22,8.27,4082409,0.0,1.0
2025-01-07,8.35,8.43,8.11,8.35,6340796,8.35,8.43,8.11,8.35,6340796,0.0,1.0
2025-01-08,8.31,8.33,7.944,8.26,4088934,8.31,8.33,7.944,8.26,4088934,0.0,1.0
2025-01-10,8.29,8.42,8.125,8.16,4446562,8.29,8.42,8.125,8.16,4446562,0.0,1.0
2025-01-13,8.2,8.22,7.97,8.13,4902300,8.2,8.22,7.97,8.13,4902300,0.0,1.0
2025-01-14,8.49,8.585,8.245,8.3,4648477,8.49,8.585,8.245,8.3,4648477,0.0,1.0
2025-01-15,8.54,8.84,8.495,8.75,3014167,8.54,8.84,8.495,8.75,3014167,0.0,1.0
2025-01-16,8.31,8.525,8.235,8.51,5232300,8.31,8.525,8.235,8.51,5232300,0.0,1.0
2025-01-17,8.29,8.48,8.28,8.41,4433618,8.29,8.48,8.28,8.41,4433618,0.0,1.0
2025-01-21,8.33,8.54,8.29,8.35,5475817,8.33,8.54,8.29,8.35,5475817,0.0,1.0
2025-01-22,8.41,8.47,8.295,8.3,3574501,8.41,8.47,8.295,8.3,3574501,0.0,1.0
2025-01-23,8.6,8.66,8.27,8.35,5819667,8.6,8.66,8.27,8.35,5819667,0.0,1.0
2025-01-24,8.35,8.59,8.28,8.55,3163673,8.35,8.59,8.28,8.55,3163673,0.0,1.0
2025-01-27,8.38,8.43,8.27,8.31,3089286,8.38,8.43,8.27,8.31,3089286,0.0,1.0
2025-01-28,8.32,8.44,8.28,8.32,3474379,8.32,8.44,8.28,8.32,3474379,0.0,1.0
2025-01-29,8.07,8.43,8.045,8.34,5061911,8.07,8.43,8.045,8.34,5061911,0.0,1.0
2025-01-30,8.48,8.55,8.135,8.17,5565552,8.48,8.55,8.135,8.17,5565552,0.0,1.0
2025-01-31,8.12,8.45,8.11,8.42,4879197,8.12,8.45,8.11,8.42,4879197,0.0,1.0
2025-02-03,7.9,8.03,7.62,7.8,4648571,7.9,8.03,7.62,7.8,4648571,0.0,1.0
2025-02-04,8.01,8.11,7.95,7.95,4914786,8.01,8.11,7.95,7.95,4914786,0.0,1.0
2025-02-05,8.04,8.15,7.96,8.02,3092452,8.04,8.15,7.96,8.02,3092452,0.0,1.0
2025-02-06,7.98,8.49,7.95,8.45,6500265,7.98,8.49,7.95,8.45,6500265,0.0,1.0
2025-02-07,7.54,7.925,7.52,7.88,4598212,7.54,7.925,7.52,7.88,4598212,0.0,1.0
2025-02-10,7.52,7.62,7.38,7.55,7930783,7.52,7.62,7.38,7.55,7930783,0.0,1.0
2025-02-11,7.53,7.58,7.372,7.43,4847372,7.53,7.58,7.372,7.43,4847372,0.0,1.0
2025-02-12,7.67,7.7,7.35,7.35,10192848,7.67,7.7,7.35,7.35,10192848,0.0,1.0
2025-02-13,6.25,6.4886,5.705,6.1,38909690,6.25,6.4886,5.705,6.1,38909690,0.0,1.0
2025-02-14,5.88,6.2599,5.8607,6.25,12690506,5.88,6.2599,5.8607,6.25,12690506,0.0,1.0
2025-02-18,6.11,6.15,5.76,5.78,12258017,6.11,6.15,5.76,5.78,12258017,0.0,1.0
2025-02-19,6.2,6.37,6.15,6.28,8347859,6.2,6.37,6.15,6.28,8347859,0.0,1.0
2025-02-20,6.16,6.32,6.12,6.16,8169641,6.16,6.32,6.12,6.16,8169641,0.0,1.0
2025-02-21,6.14,6.33,6.14,6.22,6819855,6.14,6.33,6.14,6.22,6819855,0.0,1.0
2025-02-24,6.11,6.2899,6.09,6.13,7330129,6.11,6.2899,6.09,6.13,7330129,0.0,1.0
2025-02-25,6.44,6.49,6.06,6.06,9001001,6.44,6.49,6.06,6.06,9001001,0.0,1.0
2025-02-26,6.44,6.7,6.42,6.48,7888116,6.44,6.7,6.42,6.48,7888116,0.0,1.0
2025-02-27,6.17,6.47,6.12,6.39,6952056,6.17,6.47,6.12,6.39,6952056,0.0,1.0
2025-02-28,6.03,6.27,5.975,6.15,7584676,6.03,6.27,5.975,6.15,7584676,0.0,1.0
2025-03-03,5.97,6.155,5.915,6.08,7393829,5.97,6.155,5.915,6.08,7393829,0.0,1.0
2025-03-04,5.87,6.0,5.755,5.87,7915782,5.87,6.0,5.755,5.87,7915782,0.0,1.0
2025-03-05,5.98,6.04,5.825,5.93,7599103,5.98,6.04,5.825,5.93,7599103,0.0,1.0
2025-03-06,5.84,6.0,5.75,5.9,7197269,5.84,6.0,5.75,5.9,7197269,0.0,1.0
2025-03-07,5.93,5.94,5.69,5.78,7259528,5.93,5.94,5.69,5.78,7259528,0.0,1.0
2025-03-10,5.85,5.96,5.8,5.8,5461170,5.85,5.96,5.8,5.8,5461170,0.0,1.0
2025-03-11,5.77,5.98,5.76,5.85,7152034,5.77,5.98,5.76,5.85,7152034,0.0,1.0
2025-03-12,5.79,5.86,5.7,5.81,7705110,5.79,5.86,5.7,5.81,7705110,0.0,1.0
2025-03-13,5.76,5.86,5.7,5.78,6784882,5.76,5.86,5.7,5.78,6784882,0.0,1.0
2025-03-14,5.87,5.98,5.74,5.82,6683968,5.87,5.98,5.74,5.82,6683968,0.0,1.0
2025-03-17,5.93,5.97,5.86,5.86,5193055,5.93,5.97,5.86,5.86,5193055,0.0,1.0
2025-03-18,5.91,5.94,5.8,5.88,4894919,5.91,5.94,5.8,5.88,4894919,0.0,1.0
2025-03-19,6.06,6.145,5.89,5.9,4172692,6.06,6.145,5.89,5.9,4172692,0.0,1.0
2025-03-20,6.01,6.19,5.98,5.98,4255491,6.01,6.19,5.98,5.98,4255491,0.0,1.0
2025-03-21,6.04,6.15,5.9,5.9,38116724,6.04,6.15,5.9,5.9,38116724,0.0,1.0
2025-03-24,6.04,6.14,5.99,6.06,6191533,6.04,6.14,5.99,6.06,6191533,0.0,1.0
2025-03-25,5.91,6.0899,5.91,6.04,4720267,5.91,6.0899,5.91,6.04,4720267,0.0,1.0
2025-03-26,5.9,5.93,5.78,5.91,6956709,5.9,5.93,5.78,5.91,6956709,0.0,1.0
2025-03-27,5.87,5.97,5.83,5.87,3498343,5.87,5.97,5.83,5.87,3498343,0.0,1.0
2025-03-28,5.77,5.84,5.69,5.83,4525902,5.77,5.84,5.69,5.83,4525902,0.0,1.0
2025-03-31,5.77,5.82,5.645,5.68,5016521,5.77,5.82,5.645,5.68,5016521,0.0,1.0
2025-04-01,5.73,5.84,5.67,5.81,6270691,5.73,5.84,5.67,5.81,6270691,0.0,1.0
2025-04-02,5.95,6.065,5.66,5.67,7088500,5.95,6.065,5.66,5.67,7088500,0.0,1.0
2025-04-03,4.92,5.7,4.8501,5.32,10639394,4.92,5.7,4.8501,5.32,10639394,0.0,1.0
2025-04-04,4.68,4.82,4.4,4.7,15263932,4.68,4.82,4.4,4.7,15263932,0.0,1.0
2025-04-07,4.51,4.93,4.38,4.51,13380858,4.51,4.93,4.38,4.51,13380858,0.0,1.0
2025-04-08,4.35,4.74,4.045,4.74,16035294,4.35,4.74,4.045,4.74,16035294,0.0,1.0
2025-04-09,4.86,4.97,4.0201,4.25,18785304,4.86,4.97,4.0201,4.25,18785304,0.0,1.0
2025-04-10,4.46,4.675,4.2107,4.58,10067306,4.46,4.675,4.2107,4.58,10067306,0.0,1.0
2025-04-11,4.4,4.48,4.275,4.44,5247387,4.4,4.48,4.275,4.44,5247387,0.0,1.0
2025-04-14,4.42,4.59,4.38,4.475,7245314,4.42,4.59,4.38,4.475,7245314,0.0,1.0
2025-04-15,4.44,4.53,4.41,4.41,6361040,4.44,4.53,4.41,4.41,6361040,0.0,1.0
2025-04-16,4.32,4.49,4.27,4.42,5492316,4.32,4.49,4.27,4.42,5492316,0.0,1.0
2025-04-17,4.4,4.44,4.3,4.32,4341564,4.4,4.44,4.3,4.32,4341564,0.0,1.0
2025-04-21,4.34,4.4,4.285,4.31,5228735,4.34,4.4,4.285,4.31,5228735,0.0,1.0
2025-04-22,4.48,4.54,4.34,4.39,6003145,4.48,4.54,4.34,4.39,6003145,0.0,1.0
2025-04-23,4.68,4.88,4.61,4.78,7178206,4.68,4.88,4.61,4.78,7178206,0.0,1.0
2025-04-24,4.82,4.85,4.695,4.73,4575163,4.82,4.85,4.695,4.73,4575163,0.0,1.0
2025-04-25,4.83,4.84,4.77,4.79,3126995,4.83,4.84,4.77,4.79,3126995,0.0,1.0
2025-04-28,4.85,4.89,4.74,4.74,3868125,4.85,4.89,4.74,4.74,3868125,0.0,1.0
2025-04-29,4.79,4.89,4.77,4.77,3783294,4.79,4.89,4.77,4.77,3783294,0.0,1.0
2025-04-30,4.59,4.69,4.57,4.68,9273794,4.59,4.69,4.57,4.68,9273794,0.0,1.0
2025-05-01,4.59,4.68,4.525,4.57,8620083,4.59,4.68,4.525,4.57,8620083,0.0,1.0
2025-05-02,4.76,4.81,4.595,4.66,7358101,4.76,4.81,4.595,4.66,7358101,0.0,1.0
2025-05-05,4.8,4.91,4.67,4.67,4898977,4.8,4.91,4.67,4.67,4898977,0.0,1.0
2025-05-06,4.77,4.77,4.65,4.69,5812652,4.77,4.77,4.65,4.69,5812652,0.0,1.0
2025-05-07,4.89,4.93,4.8,4.8,6821803,4.89,4.93,4.8,4.8,6821803,0.0,1.0
2025-05-08,5.09,5.25,4.94,5.05,14938185,5.09,5.25,4.94,5.05,14938185,0.0,1.0
2025-05-09,5.08,5.16,4.97,5.11,7282861,5.08,5.16,4.97,5.11,7282861,0.0,1.0
2025-05-12,5.32,5.61,5.21,5.38,6781662,5.32,5.61,5.21,5.38,6781662,0.0,1.0
2025-05-13,5.38,5.44,5.33,5.44,5391422,5.38,5.44,5.33,5.44,5391422,0.0,1.0
2025-05-14,5.21,5.36,5.2,5.33,7485416,5.21,5.36,5.2,5.33,7485416,0.0,1.0
2025-05-15,5.24,5.27,5.16,5.17,5770362,5.24,5.27,5.16,5.17,5770362,0.0,1.0
2025-05-16,5.34,5.36,5.2,5.25,6123692,5.34,5.36,5.2,5.25,6123692,0.0,1.0
2025-05-19,5.34,5.35,5.19,5.23,4128567,5.34,5.35,5.19,5.23,4128567,0.0,1.0
2025-05-20,5.35,5.4,5.29,5.35,4382923,5.35,5.4,5.29,5.35,4382923,0.0,1.0
2025-05-21,5.06,5.262,5.04,5.25,5029303,5.06,5.262,5.04,5.25,5029303,0.0,1.0
2025-05-22,5.04,5.06,4.97,4.98,5185239,5.04,5.06,4.97,4.98,5185239,0.0,1.0
2025-05-23,4.89,4.95,4.87,4.87,4487593,4.89,4.95,4.87,4.87,4487593,0.0,1.0
2025-05-27,5.13,5.15,4.95,4.97,5982086,5.13,5.15,4.95,4.97,5982086,0.0,1.0
2025-05-28,5.02,5.16,5.0,5.13,4659403,5.02,5.16,5.0,5.13,4659403,0.0,1.0
2025-05-29,4.99,5.06,4.84,5.06,5359736,4.99,5.06,4.84,5.06,5359736,0.0,1.0
2025-05-30,4.95,5.0,4.89,4.93,5218742,4.95,5.0,4.89,4.93,5218742,0.0,1.0
2025-06-02,4.82,4.95,4.795,4.95,4189032,4.82,4.95,4.795,4.95,4189032,0.0,1.0
2025-06-03,4.91,4.94,4.775,4.82,3174663,4.91,4.94,4.775,4.82,3174663,0.0,1.0
2025-06-04,4.91,4.9399,4.84,4.92,3433416,4.91,4.9399,4.84,4.92,3433416,0.0,1.0
2025-06-05,4.85,4.96,4.82,4.88,4555872,4.85,4.96,4.82,4.88,4555872,0.0,1.0
2025-06-06,5.0,5.0,4.87,4.92,4455229,5.0,5.0,4.87,4.92,4455229,0.0,1.0
2025-06-09,4.97,5.09,4.96,5.05,2409099,4.97,5.09,4.96,5.05,2409099,0.0,1.0
2025-06-10,4.98,5.0954,4.97,5.05,3394124,4.98,5.0954,4.97,5.05,3394124,0.0,1.0
2025-06-11,4.87,5.04,4.85,5.02,3502282,4.87,5.04,4.85,5.02,3502282,0.0,1.0
2025-06-12,4.78,4.84,4.75,4.83,2648275,4.78,4.84,4.75,4.83,2648275,0.0,1.0
2025-06-13,4.57,4.7,4.54,4.66,3586303,4.57,4.7,4.54,4.66,3586303,0.0,1.0
2025-06-16,4.69,4.7088,4.61,4.63,3792024,4.69,4.7088,4.61,4.63,3792024,0.0,1.0
2025-06-17,4.59,4.69,4.58,4.62,4221046,4.59,4.69,4.58,4.62,4221046,0.0,1.0
2025-06-18,4.43,4.59,4.41,4.55,5874863,4.43,4.59,4.41,4.55,5874863,0.0,1.0
2025-06-20,4.43,4.49,4.385,4.46,7021614,4.43,4.49,4.385,4.46,7021614,0.0,1.0
2025-06-23,4.47,4.48,4.26,4.39,5184117,4.47,4.48,4.26,4.39,5184117,0.0,1.0
2025-06-24,4.53,4.56,4.43,4.48,4432206,4.53,4.56,4.43,4.48,4432206,0.0,1.0
2025-06-25,4.5,4.62,4.49,4.56,3286093,4.5,4.62,4.49,4.56,3286093,0.0,1.0
2025-06-26,4.6,4.62,4.49,4.52,3803384,4.6,4.62,4.49,4.52,3803384,0.0,1.0
2025-06-27,4.61,4.72,4.53,4.63,5735331,4.61,4.72,4.53,4.63,5735331,0.0,1.0
2025-06-30,4.58,4.63,4.5,4.63,4406395,4.58,4.63,4.5,4.63,4406395,0.0,1.0
2025-07-01,4.66,4.86,4.54,4.58,5546554,4.66,4.86,4.54,4.58,5546554,0.0,1.0
2025-07-02,4.74,4.89,4.635,4.7,6247178,4.74,4.89,4.635,4.7,6247178,0.0,1.0
2025-07-03,4.74,4.82,4.685,4.74,2600081,4.74,4.82,4.685,4.74,2600081,0.0,1.0
2025-07-07,4.61,4.74,4.61,4.7,6492770,4.61,4.74,4.61,4.7,6492770,0.0,1.0
2025-07-08,4.66,4.75,4.58,4.62,4497801,4.66,4.75,4.58,4.62,4497801,0.0,1.0
2025-07-09,4.64,4.7379,4.57,4.69,3683080,4.64,4.7379,4.57,4.69,3683080,0.0,1.0
2025-07-10,4.73,4.8,4.6,4.6,4079531,4.73,4.8,4.6,4.6,4079531,0.0,1.0
2025-07-11,4.62,4.71,4.59,4.7,3204404,4.62,4.71,4.59,4.7,3204404,0.0,1.0
2025-07-14,4.53,4.63,4.51,4.59,4430756,4.53,4.63,4.51,4.59,4430756,0.0,1.0
2025-07-15,4.39,4.585,4.375,4.51,4041094,4.39,4.585,4.375,4.51,4041094,0.0,1.0
2025-07-16,4.42,4.45,4.3,4.41,4615362,4.42,4.45,4.3,4.41,4615362,0.0,1.0
2025-07-17,4.56,4.57,4.4,4.4,4561685,4.56,4.57,4.4,4.4,4561685,0.0,1.0
2025-07-18,4.51,4.615,4.51,4.58,4169332,4.51,4.615,4.51,4.58,4169332,0.0,1.0
2025-07-21,4.47,4.63,4.45,4.56,3756069,4.47,4.63,4.45,4.56,3756069,0.0,1.0
2025-07-22,4.65,4.665,4.49,4.49,3999296,4.65,4.665,4.49,4.49,3999296,0.0,1.0
2025-07-23,4.73,4.76,4.675,4.7,4696212,4.73,4.76,4.675,4.7,4696212,0.0,1.0
2025-07-24,4.58,4.82,4.555,4.68,4406208,4.58,4.82,4.555,4.68,4406208,0.0,1.0
2025-07-25,4.58,4.61,4.5,4.6,3379964,4.58,4.61,4.5,4.6,3379964,0.0,1.0
2025-07-28,4.5,4.61,4.48,4.59,3920864,4.5,4.61,4.48,4.59,3920864,0.0,1.0
2025-07-29,4.33,4.545,4.3,4.54,4070053,4.33,4.545,4.3,4.54,4070053,0.0,1.0
2025-07-30,4.11,4.34,4.08,4.34,7007789,4.11,4.34,4.08,4.34,7007789,0.0,1.0
2025-07-31,4.09,4.12,4.0208,4.07,6248916,4.09,4.12,4.0208,4.07,6248916,0.0,1.0
2025-08-01,4.07,4.08,3.96,4.05,8352766,4.07,4.08,3.96,4.05,8352766,0.0,1.0
2025-08-04,4.18,4.2,4.065,4.07,7400581,4.18,4.2,4.065,4.07,7400581,0.0,1.0
2025-08-05,4.21,4.22,4.15,4.21,4212376,4.21,4.22,4.15,4.21,4212376,0.0,1.0
2025-08-06,4.17,4.25,4.16,4.22,6472673,4.17,4.25,4.16,4.22,6472673,0.0,1.0
2025-08-07,4.65,5.54,4.6,5.05,11439070,4.65,5.54,4.6,5.05,11439070,0.0,1.0
2025-08-08,4.84,4.89,4.5948,4.62,8261443,4.84,4.89,4.5948,4.62,8261443,0.0,1.0
2025-08-11,4.83,4.91,4.7609,4.88,5670595,4.83,4.91,4.7609,4.88,5670595,0.0,1.0
2025-08-12,6.18,6.75,5.81,6.7,69423863,6.18,6.75,5.81,6.7,69423863,0.0,1.0
2025-08-13,6.41,6.6475,6.23,6.25,54375386,6.41,6.6475,6.23,6.25,54375386,0.0,1.0
2025-08-14,6.45,6.65,6.32,6.35,34961616,6.45,6.65,6.32,6.35,34961616,0.0,1.0
2025-08-15,6.43,6.5081,6.375,6.42,16905740,6.43,6.5081,6.375,6.42,16905740,0.0,1.0
2025-08-18,6.45,6.53,6.41,6.42,12817464,6.45,6.53,6.41,6.42,12817464,0.0,1.0
2025-08-19,6.47,6.51,6.43,6.48,10314241,6.47,6.51,6.43,6.48,10314241,0.0,1.0
2025-08-20,6.24,6.45,6.23,6.41,19759969,6.24,6.45,6.23,6.41,19759969,0.0,1.0
2025-08-21,6.19,6.25,6.15,6.15,9787484,6.19,6.25,6.15,6.15,9787484,0.0,1.0
2025-08-22,6.36,6.4153,6.22,6.22,4790092,6.36,6.4153,6.22,6.22,4790092,0.0,1.0
2025-08-25,6.24,6.375,6.24,6.31,4146355,6.24,6.375,6.24,6.31,4146355,0.0,1.0
2025-08-26,6.27,6.33,6.21,6.22,4598790,6.27,6.33,6.21,6.22,4598790,0.0,1.0
2025-08-27,6.36,6.37,6.245,6.25,5989379,6.36,6.37,6.245,6.25,5989379,0.0,1.0
2025-08-28,6.33,6.44,6.28,6.43,3791075,6.33,6.44,6.28,6.43,3791075,0.0,1.0
2025-08-29,6.31,6.341,6.28,6.31,4226777,6.31,6.341,6.28,6.31,4226777,0.0,1.0
2025-09-02,6.1,6.27,6.09,6.23,3700004,6.1,6.27,6.09,6.23,3700004,0.0,1.0
2025-09-03,6.14,6.18,6.06,6.06,4456345,6.14,6.18,6.06,6.06,4456345,0.0,1.0
2025-09-04,6.36,6.36,6.115,6.14,4060734,6.36,6.36,6.115,6.14,4060734,0.0,1.0
2025-09-05,6.41,6.42,6.295,6.36,9639207,6.41,6.42,6.295,6.36,9639207,0.0,1.0
2025-09-08,6.44,6.45,6.27,6.43,6160043,6.44,6.45,6.27,6.43,6160043,0.0,1.0
2025-09-09,6.37,6.42,6.28,6.42,4966730,6.37,6.42,6.28,6.42,4966730,0.0,1.0
2025-09-10,6.26,6.37,6.22,6.32,7077023,6.26,6.37,6.22,6.32,7077023,0.0,1.0
2025-09-11,6.37,6.37,6.26,6.3,5062724,6.37,6.37,6.26,6.3,5062724,0.0,1.0
2025-09-12,6.22,6.3365,6.22,6.29,3570764,6.22,6.3365,6.22,6.29,3570764,0.0,1.0
2025-09-15,6.31,6.33,6.2,6.23,8990502,6.31,6.33,6.2,6.23,8990502,0.0,1.0
2025-09-16,6.32,6.346132,6.24,6.3,3660806,6.32,6.346132,6.24,6.3,3660806,0.0,1.0
2025-09-17,6.27,6.4,6.23,6.34,4507117,6.27,6.4,6.23,6.34,4507117,0.0,1.0
2025-09-18,6.29,6.3816,6.24,6.32,4699189,6.29,6.3816,6.24,6.32,4699189,0.0,1.0
2025-09-19,6.44,6.44,6.265,6.3,14089307,6.44,6.44,6.265,6.3,14089307,0.0,1.0
2025-09-22,6.45,6.51,6.37,6.41,5903291,6.45,6.51,6.37,6.41,5903291,0.0,1.0
2025-09-23,6.55,6.5999,6.45,6.45,7642773,6.55,6.5999,6.45,6.45,7642773,0.0,1.0
2025-09-24,6.52,6.575,6.48,6.55,6705124,6.52,6.575,6.48,6.55,6705124,0.0,1.0
2025-09-25,6.5,6.51,6.425,6.49,4849784,6.5,6.51,6.425,6.49,4849784,0.0,1.0
2025-09-26,6.59,6.6,6.46,6.5,3672406,6.59,6.6,6.46,6.5,3672406,0.0,1.0
2025-09-29,6.55,6.618,6.45,6.61,6258409,6.55,6.618,6.45,6.61,6258409,0.0,1.0
2025-09-30,6.59,6.62,6.44,6.54,6133196,6.59,6.62,6.44,6.54,6133196,0.0,1.0
2025-10-01,6.77,6.78,6.57,6.6,4572052,6.77,6.78,6.57,6.6,4572052,0.0,1.0
2025-10-02,6.83,6.84,6.67,6.78,6099528,6.83,6.84,6.67,6.78,6099528,0.0,1.0
2025-10-03,6.9,6.94,6.78,6.82,11571893,6.9,6.94,6.78,6.82,11571893,0.0,1.0
2025-10-06,6.93,7.05,6.88,6.94,13135954,6.93,7.05,6.88,6.94,13135954,0.0,1.0
2025-10-07,6.93,7.0,6.84,6.92,5920478,6.93,7.0,6.84,6.92,5920478,0.0,1.0
2025-10-08,6.97,7.0,6.89,6.99,9628490,6.97,7.0,6.89,6.99,9628490,0.0,1.0
2025-10-09,6.87,6.99,6.82,6.99,6346112,6.87,6.99,6.82,6.99,6346112,0.0,1.0
2025-10-10,6.74,6.93,6.74,6.84,8320078,6.74,6.93,6.74,6.84,8320078,0.0,1.0
2025-10-13,6.84,6.875,6.78,6.8,5491827,6.84,6.875,6.78,6.8,5491827,0.0,1.0
2025-10-14,6.93,6.95,6.7,6.73,4796340,6.93,6.95,6.7,6.73,4796340,0.0,1.0
2025-10-15,6.83,6.99,6.8,6.96,3907266,6.83,6.99,6.8,6.96,3907266,0.0,1.0
2025-10-16,6.87,6.9182,6.83,6.85,6160066,6.87,6.9182,6.83,6.85,6160066,0.0,1.0
2025-10-17,6.89,6.92,6.83,6.86,4260958,6.89,6.92,6.83,6.86,4260958,0.0,1.0
2025-10-20,6.79,6.955,6.77,6.89,4459708,6.79,6.955,6.77,6.89,4459708,0.0,1.0
2025-10-21,6.77,6.85,6.745,6.77,4392833,6.77,6.85,6.745,6.77,4392833,0.0,1.0
2025-10-22,6.76,6.815,6.71,6.73,4894143,6.76,6.815,6.71,6.73,4894143,0.0,1.0
2025-10-23,6.89,6.95,6.74,6.78,5436341,6.89,6.95,6.74,6.78,5436341,0.0,1.0
2025-10-24,6.86,6.925,6.86,6.92,3199673,6.86,6.925,6.86,6.92,3199673,0.0,1.0
2025-10-27,6.92,6.97,6.88,6.9,3032900,6.92,6.97,6.88,6.9,3032900,0.0,1.0
2025-10-28,6.93,6.95,6.855,6.91,4832128,6.93,6.95,6.855,6.91,4832128,0.0,1.0
2025-10-29,6.79,7.03,6.775,6.92,19564846,6.79,7.03,6.775,6.92,19564846,0.0,1.0
2025-10-30,6.64,6.78,6.55,6.75,14939045,6.64,6.78,6.55,6.75,14939045,0.0,1.0
2025-10-31,6.61,6.66,6.55,6.57,5729776,6.61,6.66,6.55,6.57,5729776,0.0,1.0
2025-11-03,6.56,6.61,6.4029,6.6,6056822,6.56,6.61,6.4029,6.6,6056822,0.0,1.0
2025-11-04,6.47,6.56,6.46,6.47,3783574,6.47,6.56,6.46,6.47,3783574,0.0,1.0
2025-11-05,6.59,6.65,6.41,6.45,5820316,6.59,6.65,6.41,6.45,5820316,0.0,1.0
2025-11-06,6.35,6.58,6.34,6.41,6178789,6.35,6.58,6.34,6.41,6178789,0.0,1.0
2025-11-07,6.39,6.41,6.305,6.35,3900555,6.39,6.41,6.305,6.35,3900555,0.0,1.0
2025-11-10,6.4,6.48,6.37,6.45,3448689,6.4,6.48,6.37,6.45,3448689,0.0,1.0
2025-11-11,6.42,6.5,6.394,6.43,4827066,6.42,6.5,6.394,6.43,4827066,0.0,1.0
2025-11-12,6.66,6.68,6.4,6.42,4993130,6.66,6.68,6.4,6.42,4993130,0.0,1.0
2025-11-13,6.59,6.71,6.54,6.67,3977567,6.59,6.71,6.54,6.67,3977567,0.0,1.0
2025-11-14,6.65,6.7,6.46,6.5,5909053,6.65,6.7,6.46,6.5,5909053,0.0,1.0
2025-11-17,6.48,6.65,6.445,6.65,5421888,6.48,6.65,6.445,6.65,5421888,0.0,1.0
2025-11-18,6.51,6.59,6.43,6.43,4728986,6.51,6.59,6.43,6.43,4728986,0.0,1.0
2025-11-19,6.48,6.6,6.43,6.55,7688328,6.48,6.6,6.43,6.55,7688328,0.0,1.0
2025-11-20,6.5,6.59,6.48,6.52,15304390,6.5,6.59,6.48,6.52,15304390,0.0,1.0
2025-11-21,6.56,6.5999,6.44,6.57,6466367,6.56,6.5999,6.44,6.57,6466367,0.0,1.0
2025-11-24,6.56,6.6,6.415,6.49,8250909,6.56,6.6,6.415,6.49,8250909,0.0,1.0
2025-11-25,6.62,6.68,6.48,6.48,19541627,6.62,6.68,6.48,6.48,19541627,0.0,1.0
2025-11-26,6.59,6.6798,6.55,6.66,23190020,6.59,6.6798,6.55,6.66,23190020,0.0,1.0