date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-08-02,23.149999,24.120001,22.500001,23.0,3474400,14.3512882935953,14.9526178378153,13.9483375769123,14.2583000004748,5604539.11036652,0.0,1.0
2010-08-03,22.37,23.69,22.010001,23.079999,4033400,13.8677465656792,14.6860490004891,13.6445737942935,14.3078934675069,6506259.51178687,0.0,1.0
2010-08-04,23.51,23.980001,21.5,22.52,6798800,14.5744623048332,14.8658281856385,13.3284108700091,13.9607354787258,10967113.8911927,0.0,1.0
2010-08-05,24.68,25.16,22.899999,23.479999,2564500,15.2997758265965,15.5973403483455,14.196306771851,14.5558639022978,4136783.48737476,0.0,1.0
2010-08-06,24.110002,24.58,23.55,24.58,1581600,14.9464191968716,15.2377832178987,14.5992593483123,15.2377832178987,2551271.89067341,0.0,1.0
2010-08-09,23.76,24.049998,23.060001,23.54,2258600,14.7294438265775,14.9092211519487,14.2954961856195,14.5930600874425,3643337.56466549,0.0,1.0
2010-08-10,23.459998,23.65,22.250001,23.040002,2231200,14.5434647606321,14.66125195701,13.793356055168,14.2830982838061,3599138.74713614,0.0,1.0
2010-08-11,22.950001,23.959999,22.419999,22.92,2492600,14.227304316052,14.8534284240468,13.898742250102,14.2087059135166,4020801.91874845,0.0,1.0
2010-08-12,22.389998,22.85,21.7,22.540001,2594400,13.8801438475666,14.1653110874282,13.4523960874045,13.9731346203914,4185015.04372981,0.0,1.0
2010-08-13,22.030001,22.430001,21.85,22.389998,1715300,13.6569723160331,13.9049427508239,13.5453850004511,13.8801438475666,2766942.76307036,0.0,1.0
2010-08-16,22.139999,22.209999,21.879999,22.02,567200,13.7251629457484,13.7685577718368,13.5639821631343,13.6507724352372,914947.784768558,0.0,1.0
2010-08-17,22.610001,22.96,22.0,22.250001,197400,14.0165294464798,14.2335029569957,13.6383739134977,13.793356055168,318425.057675095,0.0,1.0
2010-08-18,23.040002,23.240001,22.209999,22.450002,1415900,14.2830982838061,14.4070828812754,13.7685577718368,13.9173418924896,2283981.96130783,0.0,1.0
2010-08-19,23.51,23.81,22.63,22.690001,1237000,14.5744623048332,14.7604401309263,14.0289273482933,14.066123533438,1995399.17094271,0.0,1.0
2010-08-20,23.459998,23.750001,23.049999,23.589999,555300,14.5434647606321,14.7232451856338,14.2892956848976,14.6240557718653,895751.947958362,0.0,1.0
2010-08-23,23.479999,23.530001,23.25,23.450002,827800,14.5558639022978,14.5868614464988,14.4132815222191,14.5372679794667,1335320.47995665,0.0,1.0
2010-08-24,23.149999,24.65,22.819999,22.96,2776700,14.3512882935953,15.2811780439871,14.1467126848928,14.2335029569957,4479082.35889785,0.0,1.0
2010-08-25,23.010001,23.079999,22.74,22.899999,1694000,14.2644998812707,14.3078934675069,14.0971192178608,14.196306771851,2732583.82827563,0.0,1.0
2010-08-26,22.62,23.22,22.470001,23.020001,924100,14.0227280874235,14.3946837396098,13.929739794303,14.2706991421404,1490661.57952156,0.0,1.0
2010-08-27,23.409999,23.639998,22.100001,22.530002,914700,14.5124690762094,14.655051456288,13.7003671421215,13.9669359794477,1475498.48153702,0.0,1.0
2010-08-30,23.25,23.47,22.929999,23.159999,484800,14.4132815222191,14.5496652613541,14.2149045544603,14.3574875544651,782028.713074398,0.0,1.0
2010-08-31,22.4,23.54,22.209999,23.170001,3653700,13.8863443482885,14.5930600874425,13.7685577718368,14.363688055187,5893767.13894375,0.0,1.0
2010-09-01,22.819999,22.899999,22.599999,22.73,904200,14.1467126848928,14.196306771851,14.0103289457579,14.090919956991,1458560.97846921,0.0,1.0
2010-09-02,22.7,23.0,22.450002,22.74,332200,14.0723221743817,14.2583000004748,13.9173418924896,14.0971192178608,535870.335155351,0.0,1.0
2010-09-03,22.48,22.99,22.340001,22.470001,412300,13.9359384352467,14.252100739605,13.849149402996,13.929739794303,665079.287129897,0.0,1.0
2010-09-07,22.3,22.419999,22.100001,22.3,505100,13.8243517395908,13.898742250102,13.7003671421215,13.8243517395908,814774.552338858,0.0,1.0
2010-09-08,22.040001,22.389998,21.65,22.29,576800,13.6631715769028,13.8801438475666,13.4213997830556,13.818152478721,930433.501859144,0.0,1.0
2010-09-09,22.24,22.3,22.02,22.02,239100,13.7871561743722,13.8243517395908,13.6507724352372,13.6507724352372,385691.14128731,0.0,1.0
2010-09-10,22.0,22.190001,21.809999,22.18,550100,13.6383739134977,13.7561604899494,13.5205873370459,13.7499606091535,887363.851200958,0.0,1.0
2010-09-13,22.02,22.229999,21.84,22.139999,817800,13.6507724352372,13.7809562935763,13.5391857395813,13.7251629457484,1319189.52465396,0.0,1.0
2010-09-14,21.94,22.05,21.94,22.02,124045,13.601178348279,13.6693702178465,13.601178348279,13.6507724352372,200096.435052215,0.0,1.0
2010-09-15,22.07,22.19,21.85,21.85,108552,13.6817687395861,13.7561598700233,13.5453850004511,13.5453850004511,175104.746001757,0.0,1.0
2010-09-16,22.0,22.24,21.270001,22.0,676600,13.6383739134977,13.7871561743722,13.1858284899304,13.6383739134977,1091420.43577998,0.0,1.0
2010-09-17,22.100001,22.24,21.83,22.040001,333600,13.7003671421215,13.7871561743722,13.5329864787115,13.6631715769028,538128.668897727,0.0,1.0
2010-09-20,22.48,22.910001,22.0,22.0,883500,13.9359384352467,14.202507272573,13.6383739134977,13.6383739134977,1425169.90099264,0.0,1.0
2010-09-21,21.91,22.59,21.899999,22.48,800800,13.5825805656697,14.0041303048142,13.5763806848739,13.9359384352467,1291766.90063939,0.0,1.0
2010-09-22,21.65,22.0,21.34,21.82,293200,13.4213997830556,13.6383739134977,13.2292226960927,13.5267872178418,472959.609474864,0.0,1.0
2010-09-23,22.229999,22.51,21.309999,21.4,1061800,13.7809562935763,13.954536217856,13.2106242935573,13.2664182613114,1712784.8340396,0.0,1.0
2010-09-24,22.0,22.430001,21.950001,22.430001,1186900,13.6383739134977,13.9049427508239,13.6073782290749,13.9049427508239,1914583.08487624,0.0,1.0
2010-09-27,21.91,22.08,21.8,22.0,507500,13.5825805656697,13.6879680004558,13.5143886961022,13.6383739134977,818645.981611503,0.0,1.0
2010-09-28,21.52,21.749999,21.35,21.749999,927900,13.3408093917486,13.4833917718273,13.2354219569625,13.4833917718273,1496791.34253658,0.0,1.0
2010-09-29,21.540001,21.809999,21.32,21.5,392600,13.3532085334142,13.5205873370459,13.2168241743532,13.3284108700091,633301.3051836,0.0,1.0
2010-09-30,21.28,21.879999,21.219999,21.569999,638200,13.1920271308741,13.5639821631343,13.1548309457294,13.3718050761714,1029477.56741766,0.0,1.0
2010-10-01,21.7,21.74,21.28,21.299999,438800,13.4523960874045,13.4771931308836,13.1920271308741,13.2044250326875,707826.318682025,0.0,1.0
2010-10-04,21.52,21.790001,21.32,21.7,683800,13.3408093917486,13.5081900551585,13.2168241743532,13.4523960874045,1103034.72359792,0.0,1.0
2010-10-05,21.25,21.61,21.059999,21.600001,1367900,13.1734293482648,13.3966027395766,13.055642771813,13.3904040986329,2206553.37585492,0.0,1.0
2010-10-06,21.870001,22.08,20.75,21.19,1668200,13.5577841421167,13.6879680004558,12.8634663047762,13.1362337830461,2690965.9635947,0.0,1.0
2010-10-07,22.4,22.790001,21.7,21.83,999300,13.8863443482885,14.1281161421357,13.4523960874045,13.5329864787115,1611966.36339778,0.0,1.0
2010-10-08,22.979998,23.339999,21.790001,22.15,720100,14.2459002388831,14.469074250121,13.5081900551585,13.7313628265442,1161590.09134669,0.0,1.0
2010-10-11,22.63,22.940001,22.450002,22.89,380300,14.0289273482933,14.2211050551823,13.9173418924896,14.1901081309073,613460.230161288,0.0,1.0
2010-10-12,22.500001,22.599999,22.190001,22.59,710500,13.9483375769123,14.0103289457579,13.7561604899494,14.0041303048142,1146104.37425611,0.0,1.0
2010-10-13,22.950001,23.010001,22.24,22.379999,866500,14.227304316052,14.2644998812707,13.7871561743722,13.8739452066229,1397747.27697807,0.0,1.0
2010-10-14,22.100001,22.819999,21.749999,22.819999,1117400,13.7003671421215,14.1467126848928,13.4833917718273,14.1467126848928,1802472.94552254,0.0,1.0
2010-10-15,21.85,22.32,21.61,22.250001,638000,13.5453850004511,13.8367502613303,13.3966027395766,13.793356055168,1029154.9483116,0.0,1.0
2010-10-18,22.17,22.26,21.749999,21.93,655500,13.7437613482838,13.7995546961117,13.4833917718273,13.5949790874093,1057384.12009131,0.0,1.0
2010-10-19,22.15,22.459999,21.510001,21.809999,1706500,13.7313628265442,13.9235392935811,13.3346107508049,13.5205873370459,2752747.522404,0.0,1.0
2010-10-20,23.11,23.25,22.18,22.33,1611900,14.3264918700423,14.4132815222191,13.7499606091535,13.8429495222001,2600148.68524056,0.0,1.0
2010-10-21,23.129998,23.4,22.910001,23.33,798000,14.3388891519297,14.5062704352657,14.202507272573,14.4628756091773,1287250.23315464,0.0,1.0
2010-10-22,23.049999,23.32,22.929999,23.32,338300,14.2892956848976,14.4566763483075,14.2149045544603,14.4566763483075,545710.217889993,0.0,1.0
2010-10-25,23.259999,23.390001,22.78,23.060001,1110200,14.4194801631628,14.500071794322,14.1219162613398,14.2954961856195,1790858.65770461,0.0,1.0
2010-10-26,23.280001,23.390001,22.979998,23.040002,848600,14.4318799247545,14.500071794322,14.2459002388831,14.2830982838061,1368872.86698625,0.0,1.0
2010-10-27,22.969999,23.390001,22.78,23.149999,1110300,14.2397015979394,14.500071794322,14.1219162613398,14.3512882935953,1791019.96725764,0.0,1.0
2010-10-28,22.99,23.18,22.559999,23.1,476000,14.252100739605,14.3698866961307,13.9855319022788,14.3202926091725,767833.472408033,0.0,1.0
2010-10-29,22.819999,23.200001,22.749999,22.860002,282100,14.1467126848928,14.3822858377963,14.1033178588044,14.1715115881502,455054.249088878,0.0,1.0
2010-11-01,23.1,23.25,22.669999,22.85,662900,14.3202926091725,14.4132815222191,14.0537237718463,14.1653110874282,1069321.0270153,0.0,1.0
2010-11-02,23.29,23.420001,22.89,23.1,541300,14.4380785656982,14.5186695769313,14.1901081309073,14.3202926091725,873168.610534594,0.0,1.0
2010-11-03,23.350001,23.36,22.870001,23.22,383800,14.4752747508429,14.4814733917866,14.1777102290939,14.3946837396098,619106.064517232,0.0,1.0
2010-11-04,23.44,23.44,23.170001,23.350001,388800,14.5310674787448,14.5310674787448,14.363688055187,14.4752747508429,627171.542168575,0.0,1.0
2010-11-05,23.090001,23.600001,22.950001,23.32,2099200,14.3140939682289,14.6302562725872,14.227304316052,14.4566763483075,3386210.13714061,0.0,1.0
2010-11-08,23.36,23.680001,22.790001,23.0,852100,14.4814733917866,14.6798503595454,14.1281161421357,14.2583000004748,1374518.70134219,0.0,1.0
2010-11-09,23.07,23.750001,22.749999,23.36,1247700,14.3016948265632,14.7232451856338,14.1033178588044,14.4814733917866,2012659.2931166,0.0,1.0
2010-11-10,23.200001,23.280001,22.470001,23.120002,1583900,14.3822858377963,14.4318799247545,13.929739794303,14.3326923707643,2554982.01039303,0.0,1.0
2010-11-11,23.32,23.4,22.760001,23.020001,1276700,14.4566763483075,14.5062704352657,14.1095183595264,14.2706991421404,2059439.0634944,0.0,1.0
2010-11-12,23.44,23.459998,22.929999,23.120002,1117400,14.5310674787448,14.5434647606321,14.2149045544603,14.3326923707643,1802472.94552254,0.0,1.0
2010-11-15,23.84,24.409999,23.33,23.36,862000,14.7790379135356,15.1323951631865,14.4628756091773,14.4814733917866,1390488.34709186,0.0,1.0
2010-11-16,23.420001,23.76,23.240001,23.559999,1459700,14.5186695769313,14.7294438265775,14.4070828812754,14.6054579892559,2354635.54553362,0.0,1.0
2010-11-17,24.260002,24.35,23.299999,23.47,505700,15.0394081099182,15.095200217894,14.4442772066419,14.5496652613541,815742.40965702,0.0,1.0
2010-11-18,25.02,25.05,24.24,24.370002,1317300,15.5105506961687,15.529148478778,15.0270083483265,15.1075999794857,2124930.74202332,0.0,1.0
2010-11-19,25.53,25.86,24.780001,25.000001,1024600,15.8267130005271,16.0312886092295,15.3617690552203,15.4981527943552,1652777.68031358,0.0,1.0
2010-11-22,25.689999,25.909999,25.38,25.46,1438700,15.9259005545173,16.0622842936523,15.7337240874805,15.7833181744386,2320760.53939797,0.0,1.0
2010-11-23,25.299998,25.670001,25.260001,25.520001,414600,15.6841287606701,15.9135032726299,15.6593335769693,15.8205143595834,668789.406849517,0.0,1.0
2010-11-24,25.299998,25.709998,25.249999,25.399999,622000,15.6841287606701,15.9382984563308,15.6531330762474,15.7461219892939,1003345.4198273,0.0,1.0
2010-11-26,25.190001,25.38,25.010001,25.180002,233600,15.6159387508809,15.7337240874805,15.504352055225,15.6097401099372,376819.115870832,0.0,1.0
2010-11-29,24.739999,25.180002,24.589999,25.13,501600,15.336970771889,15.6097401099372,15.2439818588424,15.5787425657362,809128.717982916,0.0,1.0
2010-11-30,24.290002,24.739999,24.110002,24.620002,580200,15.0580058925275,15.336970771889,14.9464191968716,15.26258150123,935918.026662059,0.0,1.0
2010-12-01,24.930001,25.040001,24.5,24.600001,831500,15.4547579682668,15.5229498378343,15.1881891309406,15.2501823595644,1341288.93341865,0.0,1.0
2010-12-02,24.65,25.16,24.520001,24.860001,792500,15.2811780439871,15.5973403483455,15.2005882726062,15.4113631421784,1278378.20773816,0.0,1.0
2010-12-03,24.820001,25.13,24.58,24.69,850300,15.3865660986993,15.5787425657362,15.2377832178987,15.3059750874662,1371615.12938771,0.0,1.0
2010-12-06,24.700002,25.06,24.46,24.479999,871000,15.3121755881882,15.5353477396478,15.1633920874615,15.1757899892749,1405006.20686427,0.0,1.0
2010-12-07,24.769999,25.030002,24.739999,24.739999,732000,15.3555685544983,15.5167511968906,15.336970771889,15.336970771889,1180785.92815689,0.0,1.0
2010-12-08,24.559998,25.05,24.479999,24.72,803400,15.225383456307,15.529148478778,15.1757899892749,15.3245728700755,1295960.94901809,0.0,1.0
2010-12-09,24.379998,24.780001,24.260002,24.65,481300,15.1137967606511,15.3617690552203,15.0394081099182,15.2811780439871,776382.878718458,0.0,1.0
2010-12-10,24.46,24.600001,24.299999,24.479999,587000,15.1633920874615,15.2501823595644,15.064203293619,15.1757899892749,946887.076267885,0.0,1.0
2010-12-13,24.860001,24.94,24.25,24.310001,1681000,15.4113631421784,15.4609566092105,15.0332076091963,15.070403794341,2711613.58638215,0.0,1.0
2010-12-14,25.000001,25.069999,24.700002,24.769999,2962800,15.4981527943552,15.5415463805915,15.3121755881882,15.3555685544983,4779279.43708092,0.0,1.0
2010-12-15,25.72,25.850001,24.900001,24.900001,1819600,15.9444989570527,16.0250899682858,15.4361601856575,15.4361601856575,2935188.62687742,0.0,1.0
2010-12-16,25.68,26.129999,25.139999,25.249999,752100,15.9197019135736,16.1986680327873,15.5849412066799,15.6531330762474,1213209.1483153,0.0,1.0
2010-12-17,25.97,25.989999,25.16,25.410001,519400,16.099480478797,16.1118783806105,15.5973403483455,15.7523224900159,837841.818421704,0.0,1.0
2010-12-20,25.649999,26.180001,25.540002,25.57,470400,15.9011035110382,16.2296655769883,15.832913501249,15.8515100440061,758800.137438525,0.0,1.0
2010-12-21,25.139999,25.9,24.919999,25.61,767500,15.5849412066799,16.0560856527086,15.4485574675449,15.8763070874852,1238050.81948143,0.0,1.0
2010-12-22,25.27,25.440001,25.110001,25.24,400100,15.665532217913,15.7709202726252,15.5663446639227,15.6469344353037,645399.521660615,0.0,1.0
2010-12-23,25.260001,25.360002,25.02,25.27,316900,15.6593335769693,15.7213268055931,15.5105506961687,15.665532217913,511189.973542237,0.0,1.0
2010-12-27,25.06,25.520001,24.900001,25.17,580700,15.5353477396478,15.8205143595834,15.4361601856575,15.6035396092153,936724.57442719,0.0,1.0
2010-12-28,25.230001,25.42,25.010001,25.13,244700,15.64073579436,15.7585211309596,15.504352055225,15.5787425657362,394724.476256817,0.0,1.0
2010-12-29,25.370001,25.479998,25.230001,25.230001,322500,15.7275254465368,15.795715456326,15.64073579436,15.64073579436,520223.308511743,0.0,1.0
2010-12-30,25.76,25.839999,25.360002,25.399999,338700,15.9692960005318,16.0188894675639,15.7213268055931,15.7461219892939,546355.4561021,0.0,1.0
2010-12-31,25.590001,25.82,25.509999,25.629998,368500,15.8639091856718,16.0064915657504,15.8143138588614,15.8887043693726,594425.702904115,0.0,1.0
2011-01-03,26.059999,26.150001,25.6,25.709998,507500,16.1552732066989,16.211067794379,15.8701078266155,15.9382984563308,818645.981611501,0.0,1.0
2011-01-04,25.76,26.250001,25.700001,26.100002,821500,15.9692960005318,16.2730604030767,15.9321010552393,16.1800721099562,1325157.97811596,0.0,1.0
2011-01-05,26.169999,26.250001,25.649999,25.700001,421600,16.2234650762664,16.2730604030767,15.9011035110382,15.9321010552393,680081.075561396,0.0,1.0
2011-01-06,26.319999,26.370001,25.86,26.129999,370600,16.3164539893129,16.347451533514,16.0312886092295,16.1986680327873,597813.203517682,0.0,1.0
2011-01-07,26.89,26.920001,26.3,26.3,810800,16.669812478816,16.6884108813514,16.3040560874995,16.3040560874995,1307897.85594208,0.0,1.0
2011-01-10,26.64,26.71,26.09,26.71,1304800,16.5148309570717,16.5582257831601,16.1738716092343,16.5582257831601,2104767.04789495,0.0,1.0
2011-01-11,27.350002,27.360001,26.770001,26.799999,807100,16.9549797186777,16.9611783596213,16.5954219683048,16.614018511062,1301929.40248008,0.0,1.0
2011-01-12,27.250001,27.599999,27.180001,27.48,542000,16.8929864900539,17.1099593806437,16.8495916639655,17.0355688701325,874297.77740578,0.0,1.0
2011-01-13,28.320001,29.190002,27.0,27.290001,2512300,17.5563074031194,18.0956437187156,16.7380043483835,16.9177835335329,4052579.90069474,0.0,1.0
2011-01-14,28.55,28.860001,27.33,27.979999,715500,17.6988897831981,17.8910674900871,16.9425799570859,17.345531293695,1154169.85190745,0.0,1.0
2011-01-18,28.62,28.85,28.55,28.629999,579900,17.7422846092865,17.8848676092912,17.6988897831981,17.7484832502302,935434.098002976,0.0,1.0
2011-01-19,28.100001,28.899999,27.990001,28.44,842400,17.4199236639845,17.915863293714,17.351731794417,17.6306979136306,1358871.67469858,0.0,1.0
2011-01-20,28.03,28.320001,27.709999,27.880001,803400,17.37652821797,17.5563074031194,17.1781512502112,17.2835399248495,1295960.94901809,0.0,1.0
2011-01-21,29.14,29.240001,28.170001,28.170001,848600,18.0646461745146,18.1266394031384,17.4633184900729,17.4633184900729,1368872.86698625,0.0,1.0
2011-01-24,29.409999,30.2,29.07,29.07,1222400,18.2320255980724,18.7217678267104,18.0212513484262,18.0212513484262,1971847.97620079,0.0,1.0
2011-01-25,28.84,29.69,28.749999,29.379998,713800,17.8786683484215,18.4056055223521,17.8228743806674,18.213427195537,1151427.58950599,0.0,1.0
2011-01-26,28.899999,29.36,28.77,29.049998,718400,17.915863293714,18.2010299136496,17.8352735223331,18.0088515868345,1158847.82894523,0.0,1.0
2011-01-27,29.58,29.780001,28.8,29.079999,937600,18.3374136527846,18.4613994901061,17.8538713049424,18.0274499893699,1512438.36918018,0.0,1.0
2011-01-28,28.669999,29.65,28.489999,29.409999,1023900,17.7732802937093,18.380808478873,17.6616935980534,18.2320255980724,1651648.5134424,0.0,1.0
2011-01-31,29.25,29.299999,28.500001,28.680001,901600,18.1328380440821,18.1638337285049,17.6678940987753,17.7794807944312,1454366.9300905,0.0,1.0
2011-02-01,29.790001,29.999999,29.259999,29.259999,888600,18.4675987509759,18.5977819893889,18.1390366850258,18.1390366850258,1433396.68819701,0.0,1.0
2011-02-02,29.659999,29.88,29.409999,29.659999,455500,18.3870071198167,18.5233914788777,18.2320255980724,18.3870071198167,734765.014037515,0.0,1.0
2011-02-03,29.69,29.750001,29.18,29.549999,408200,18.4056055223521,18.4428017074968,18.0894432179937,18.3188152502492,658465.595455793,0.0,1.0
2011-02-04,30.17,30.290002,29.530001,29.700002,1029100,18.7031700441011,18.7775624143905,18.3064179683618,18.411806023074,1660036.6101998,0.0,1.0
2011-02-07,30.09,30.54,29.95,30.24,423300,18.6535759571429,18.9325426962827,18.5667863049661,18.7465648701895,682823.337962857,0.0,1.0
2011-02-08,30.620002,30.659999,30.21,30.31,772800,18.982138023093,19.0069332067938,18.7279670875802,18.7899596962779,1246600.22579186,0.0,1.0
2011-02-09,30.5,30.72,30.040001,30.72,385000,18.9077456528036,19.0441293919385,18.6225802727202,19.0441293919385,621041.779153553,0.0,1.0
2011-02-10,30.83,30.889998,30.329999,30.42,523100,19.112321261506,19.1495155868725,18.8023575980914,18.8581515658454,843810.2718837,0.0,1.0
2011-02-11,31.360002,31.360002,30.57,30.72,352700,19.4408833274561,19.4408833274561,18.951140478892,19.0441293919385,568938.793525866,0.0,1.0
2011-02-14,32.610002,32.970002,31.540002,31.579999,1236100,20.2157909361776,20.4389643274893,19.552470023112,19.5772652068128,1993947.38496547,0.0,1.0
2011-02-15,32.970002,33.22,32.319999,32.470001,802300,20.4389643274893,20.5939446093815,20.0360105111759,20.1290006640747,1294186.5439348,0.0,1.0
2011-02-16,32.619998,33.19,32.41,33.009999,634700,20.221987717343,20.5753468267721,20.09180447893,20.4637595111902,1023831.73306172,0.0,1.0
2011-02-17,32.669997,32.950001,32.470001,32.470001,485200,20.2529834017658,20.4265651858237,20.1290006640747,20.1290006640747,782673.951286503,0.0,1.0
2011-02-18,32.840001,32.950001,32.529999,32.75,559100,20.3583733162562,20.4265651858237,20.1661949894411,20.3025793485022,901881.710973383,0.0,1.0
2011-02-22,32.509998,32.610002,30.970001,30.970001,1341200,20.1537958477755,20.2157909361776,19.1991115336089,19.1991115336089,2163483.72519674,0.0,1.0
2011-02-23,32.610002,32.919998,32.430001,32.59,2207900,20.2157909361776,20.4079655434361,20.1042036205956,20.2033911745858,3561553.62128085,0.0,1.0
2011-02-24,31.97,33.22,31.9,32.799999,1245200,19.81903700066,20.5939446093815,19.7756421745716,20.333575032925,2008626.55429092,0.0,1.0
2011-02-25,32.650001,32.7,31.38,32.349999,1225900,20.2405873597306,20.2715830441533,19.4532806093435,20.0546082937852,1977493.81055673,0.0,1.0
2011-02-28,33.77,33.840001,32.669997,32.790002,1019400,20.9349039572189,20.9782994032334,20.2529834017658,20.3273776318334,1644389.58355619,0.0,1.0
2011-03-01,33.919997,34.8,33.450002,34.020001,2160500,21.0278910104872,21.5734278268054,20.7365288492384,21.0898860988893,3485092.89314611,0.0,1.0
2011-03-02,34.43,34.709999,33.740002,33.740002,1710900,21.3440551746238,21.5176338590513,20.9163074144618,20.9163074144618,2759845.14273719,0.0,1.0
2011-03-03,34.680001,35.409999,33.209998,33.439997,1435500,21.4990373162942,21.9515821199354,20.5877441086595,20.7303264887382,2315598.63370111,0.0,1.0
2011-03-04,34.55,35.25,34.36,34.750001,1003800,21.4184463050611,21.8523945659451,21.3006603485354,21.5424321423826,1619225.29328399,0.0,1.0
2011-03-07,34.560002,34.830001,34.200001,34.830001,996500,21.424646805783,21.5920262293408,21.2014727945452,21.5920262293408,1607449.69591303,0.0,1.0
2011-03-08,35.14,35.189999,34.279998,34.709999,678300,21.7842026963776,21.8151983808004,21.2510650217251,21.5176338590513,1094162.69818144,0.0,1.0
2011-03-09,35.57,35.619999,34.900001,35.150002,743300,22.0507709137778,22.0817665982006,21.6354210554292,21.7904031970996,1199013.90764893,0.0,1.0
2011-03-10,35.090001,36.02,34.819999,35.060003,1247000,21.7532070119548,22.3297376529175,21.5858257286188,21.7346104691977,2011530.12624541,0.0,1.0
2011-03-11,34.369999,35.849999,33.869998,35.02,745100,21.3068589894791,22.2243495982053,20.9968953260644,21.7098115659404,1201917.47960341,0.0,1.0
2011-03-14,31.280002,31.950001,29.259999,29.999999,5647900,19.3912892404979,19.8066390988465,18.1390366850258,18.5977819893889,9110602.24540613,0.0,1.0
2011-03-15,30.820001,31.35,28.009999,29.309998,5188400,19.1061226205623,19.4346828267342,17.3641290763043,18.1700323694486,8369384.84924755,0.0,1.0
2011-03-16,29.06,32.000001,28.980001,30.930001,3121500,18.0150520875564,19.8376354031954,17.9654586205244,19.1743144901298,5035277.69773461,0.0,1.0
2011-03-17,30.57,30.739999,29.25,29.459998,3176400,18.951140478892,19.056527293752,18.1328380440821,18.2630212824951,5123836.64234635,0.0,1.0
2011-03-18,30.329999,31.31,29.51,30.72,2008900,18.8023575980914,19.4098857832551,18.2940188266962,19.0441293919385,3240547.61075733,0.0,1.0
2011-03-21,31.68,31.82,30.68,30.839999,1641500,19.6392584354366,19.7260480876134,19.0193323484595,19.1185199024497,2647896.31293652,0.0,1.0
2011-03-22,31.649999,32.349999,31.34,31.549998,1565200,19.6206600329012,20.0546082937852,19.4284835658644,19.5586668042774,2524817.123977,0.0,1.0
2011-03-23,31.080001,31.840001,30.689999,31.799999,1078400,19.2673034031764,19.7384472292791,19.0255309894031,19.7136489459478,1739562.21984206,0.0,1.0
2011-03-24,31.620001,31.959998,31.05,31.150001,702400,19.6020634901441,19.8128364999381,19.248705000641,19.3106982292648,1133038.30046092,0.0,1.0
2011-03-25,32.110001,32.349999,31.540002,31.75,606300,19.9058272727629,20.0546082937852,19.552470023112,19.682653261525,978019.820002077,0.0,1.0
2011-03-28,32.139998,32.389999,31.2,31.959998,1165000,19.9244231955939,20.0794053372643,19.3416939136876,19.8128364999381,1879256.29276336,0.0,1.0
2011-03-29,32.909999,33.450002,32.7,32.720002,1163700,20.4017669024924,20.7365288492384,20.2715830441533,20.283982805745,1877159.26857401,0.0,1.0
2011-03-30,33.360001,33.500001,32.840001,33.049999,771800,20.6807348814843,20.7675245336611,20.3583733162562,20.4885565546693,1244987.13026159,0.0,1.0
2011-03-31,33.380002,33.85,33.099998,33.380002,801300,20.69313402315,20.9844980441771,20.519552239092,20.69313402315,1292573.44840452,0.0,1.0
2011-04-01,33.540001,33.900001,33.209998,33.459999,829900,20.7923215771402,21.015494968452,20.5877441086595,20.7427262503299,1338707.98057022,0.0,1.0
2011-04-04,33.900001,33.900001,33.509998,33.619998,567900,21.015494968452,21.015494968452,20.7737219347527,20.8419138043201,916076.951639749,0.0,1.0
2011-04-05,33.910001,34.090001,33.52,33.650001,493900,21.0216942293218,21.1332809249777,20.7799224354746,20.8605134467077,796707.882399844,0.0,1.0
2011-04-06,33.389998,33.970002,33.279998,33.96,688200,20.6993308043154,21.0588904144665,20.6311389347479,21.0526899137446,1110132.34393111,0.0,1.0
2011-04-07,32.6,33.540001,32.569999,33.4,557500,20.2095904354556,20.7923215771402,20.1909920329202,20.7055313050373,899300.758124952,0.0,1.0
2011-04-08,32.04,33.0,31.950001,32.919998,737900,19.8624318267484,20.4575608702465,19.8066390988465,20.4079655434361,1190303.19178547,0.0,1.0
2011-04-11,32.16,32.430001,31.75,31.989999,529800,19.9368229571857,20.1042036205956,19.682653261525,19.8314349024735,854618.011936499,0.0,1.0
2011-04-12,30.809999,32.009997,30.709998,32.000001,925900,19.0999221198404,19.8438321843608,19.0379288912166,19.8376354031954,1493565.15147604,0.0,1.0
2011-04-13,30.469999,31.069999,30.450001,31.069999,806900,18.8891472502682,19.2611029024545,18.8767499683808,19.2611029024545,1301606.78337403,0.0,1.0
2011-04-14,31.030002,31.12,30.080001,30.24,1092000,19.2363077187536,19.2920998267294,18.6473773161992,18.7465648701895,1761500.31905372,0.0,1.0
2011-04-15,31.38,31.399999,30.32,30.75,488500,19.4532806093435,19.4656785111569,18.7961589571477,19.0627271745479,787997.166536391,0.0,1.0
2011-04-18,31.169999,31.82,30.46,31.82,434100,19.3230955111522,19.7260480876134,18.8829486093245,19.7260480876134,700244.76968976,0.0,1.0
2011-04-19,30.729999,31.110001,30.520001,31.05,546800,19.0503280328822,19.2859011857857,18.9201447944692,19.248705000641,882040.635951075,0.0,1.0
2011-04-20,31.139999,31.389999,31.040001,31.040001,371400,19.3044977285429,19.4594792502872,19.2425063596973,19.2425063596973,599103.679941895,0.0,1.0
2011-04-21,30.919999,31.45,30.850001,31.319999,301500,19.1681139894079,19.4966754354319,19.1247204031717,19.4160844241988,486348.302376095,0.0,1.0
2011-04-25,30.98,31.45,30.919999,31.080001,337200,19.2053101745526,19.4966754354319,19.1681139894079,19.2673034031764,543935.812806697,0.0,1.0
2011-04-26,31.920001,31.979999,31.099999,31.099999,626600,19.7880413162372,19.8252356416037,19.2797006850638,19.2797006850638,1010765.65926654,0.0,1.0
2011-04-27,31.35,31.9,31.05,31.9,516700,19.4346828267342,19.7756421745716,19.248705000641,19.7756421745716,833486.460489976,0.0,1.0
2011-04-28,31.510001,31.75,31.280002,31.360002,243300,19.5338716205766,19.682653261525,19.3912892404979,19.4408833274561,392466.14251444,0.0,1.0
2011-04-29,31.410001,31.53,31.02,31.45,388600,19.4718790118789,19.54626952239,19.2301072180317,19.4966754354319,626848.923062521,0.0,1.0
2011-05-02,31.920001,31.93,31.12,31.45,510500,19.7880413162372,19.7942399571809,19.2920998267294,19.4966754354319,823485.268202311,0.0,1.0
2011-05-03,31.080001,31.9,30.9,31.579999,710000,19.2673034031764,19.7756421745716,19.1557160875944,19.5772652068128,1145297.82649097,0.0,1.0
2011-05-04,30.75,31.300001,30.31,30.930001,1118100,19.0627271745479,19.4036871423114,18.7899596962779,19.1743144901298,1803602.11239373,0.0,1.0
2011-05-05,31.540002,31.979999,30.61,30.65,1071700,19.552470023112,19.8252356416037,18.9759375223711,19.0007345658501,1728754.47978926,0.0,1.0
2011-05-06,30.659999,31.9,30.57,31.629998,528200,19.0069332067938,19.7756421745716,18.951140478892,19.6082608912356,852037.059088072,0.0,1.0
2011-05-09,31.13,31.510001,30.700001,30.700001,467600,19.2982990875992,19.5338716205766,19.0317314901251,19.0317314901251,754283.46995377,0.0,1.0
2011-05-10,30.24,30.61,28.929999,29.5,2815200,18.7465648701895,18.9759375223711,17.9344610763233,18.2878195658264,4541186.53681321,0.0,1.0
2011-05-11,29.43,30.179999,29.149999,30.179999,1527200,18.244424739738,18.7093686850448,18.0708448154583,18.7093686850448,2463519.49382677,0.0,1.0
2011-05-12,29.1,29.340001,28.59,29.25,1008000,18.0398491310355,18.1886320118361,17.7236868266772,18.1328380440821,1626000.29451113,0.0,1.0
2011-05-13,28.420001,29.149999,28.309999,29.149999,641500,17.6183000118171,18.0708448154583,17.5501069023975,18.0708448154583,1034800.78266755,0.0,1.0
2011-05-16,28.100001,28.600002,27.969999,28.280001,1096200,17.4199236639845,17.7298873273991,17.3393320328252,17.5315103596403,1768275.32028084,0.0,1.0
2011-05-17,27.59,28.0,27.26,28.0,833600,17.1037607397,17.3579304353607,16.8991851309975,17.3579304353607,1344676.43403222,0.0,1.0
2011-05-18,28.430001,28.540001,27.499999,27.530002,485400,17.6244992726869,17.6926911422544,17.047966771946,17.0665664143336,782996.570392559,0.0,1.0
2011-05-19,27.639999,28.74,27.45,28.629999,1013600,17.1347564241228,17.8166757397238,17.0169710875232,17.7484832502302,1635033.62948063,0.0,1.0
2011-05-20,27.44,27.790002,27.239999,27.56,1237800,17.0107718266534,17.2277471969476,16.8867859893319,17.0851629570907,1996689.64736694,0.0,1.0
2011-05-23,27.250001,27.3,26.649999,27.129999,745300,16.8929864900539,16.9239821744766,16.5210295980154,16.8185941197644,1202240.09870946,0.0,1.0
2011-05-24,26.959998,27.319998,26.840001,27.0,1535600,16.7132060650522,16.936379456364,16.6388167943932,16.7380043483835,2477069.49628104,0.0,1.0
2011-05-25,27.3,27.419999,26.719999,26.89,575600,16.9239821744766,16.9983726849878,16.5644244241038,16.669812478816,928497.787222822,0.0,1.0
2011-05-26,26.799999,27.419999,26.23,27.309999,1536300,16.614018511062,16.9983726849878,16.2606612614111,16.9301808154203,2478198.66315222,0.0,1.0
2011-05-27,28.020001,28.669999,27.92,28.519999,959300,17.3703295770263,17.7732802937093,17.3083363484025,17.6802913806627,1547442.54218702,0.0,1.0
2011-05-31,28.049999,28.44,27.580001,28.299999,1147600,17.3889261197834,17.6306979136306,17.0975620987563,17.5439076415277,1851188.43053667,0.0,1.0
2011-06-01,27.67,28.309999,27.67,28.049999,875300,17.1533548266582,17.5501069023975,17.1533548266582,17.3889261197834,1411942.51764443,0.0,1.0
2011-06-02,27.860002,28.22,27.709999,27.82,558200,17.271142023036,17.4943141744956,17.1781512502112,17.2463437397048,900429.924996141,0.0,1.0
2011-06-03,27.67,27.85,27.3,27.48,551000,17.1533548266582,17.2649415223141,16.9239821744766,17.0355688701325,888815.637178202,0.0,1.0
2011-06-06,27.379999,27.690001,27.3,27.55,677200,16.9735756415087,17.1657539683238,16.9239821744766,17.0789636962209,1092388.29309815,0.0,1.0
2011-06-07,27.469998,27.7,27.430001,27.610001,367800,17.0293683694106,17.1719526092675,17.0045731857098,17.1161598813656,593296.536032927,0.0,1.0
2011-06-08,27.23,27.649999,27.19,27.530002,736900,16.8805873483882,17.1409556849926,16.8557903049091,17.0665664143336,1188690.09625521,0.0,1.0
2011-06-09,27.530002,27.92,27.319998,27.45,1185800,17.0665664143336,17.3083363484025,16.936379456364,17.0169710875232,1912808.67979294,0.0,1.0
2011-06-10,27.26,27.48,27.020002,27.48,358600,16.8991851309975,17.0355688701325,16.7504041099752,17.0355688701325,578456.057154455,0.0,1.0
2011-06-13,27.200002,27.59,26.939999,27.15,484000,16.8619908056311,17.1037607397,16.7008081632388,16.8309932614301,780738.236650182,0.0,1.0
2011-06-14,27.400001,27.59,27.209998,27.250001,404900,16.9859754031004,17.1037607397,16.8681875867965,16.8929864900539,653142.380205908,0.0,1.0
2011-06-15,27.200002,27.419999,26.86,27.239999,500600,16.8619908056311,16.9983726849878,16.6512146962067,16.8867859893319,807515.622452647,0.0,1.0
2011-06-16,28.020001,28.100001,27.049999,27.059999,1563500,17.3703295770263,17.4199236639845,16.7690000328063,16.775199293676,2522074.86157553,0.0,1.0
2011-06-17,28.03,28.299999,27.81,28.229999,564100,17.37652821797,17.5439076415277,17.240144478835,17.5005128154393,909947.188624725,0.0,1.0
2011-06-20,27.990001,28.060001,27.749999,27.990001,406100,17.351731794417,17.3951266205054,17.2029482936903,17.351731794417,655078.094842228,0.0,1.0
2011-06-21,28.299999,28.629999,28.090001,28.090001,409800,17.5439076415277,17.7484832502302,17.4137244031147,17.4137244031147,661046.548304225,0.0,1.0
2011-06-22,28.55,29.020001,28.240001,28.240001,391000,17.6988897831981,17.9902556640034,17.5067133161613,17.5067133161613,630720.352335167,0.0,1.0
2011-06-23,28.59,28.600002,27.760001,28.25,374900,17.7236868266772,17.7298873273991,17.2091487944122,17.5129119571049,604749.514297837,0.0,1.0
2011-06-24,28.15,28.7,28.009999,28.66,788800,17.4509193484072,17.7918786962447,17.3641290763043,17.7670816527656,1272409.75427617,0.0,1.0
2011-06-27,27.510001,28.170001,27.499999,28.100001,644300,17.0541672726679,17.4633184900729,17.047966771946,17.4199236639845,1039317.4501523,0.0,1.0
2011-06-28,27.610001,27.82,27.44,27.649999,976800,17.1161598813656,17.2463437397048,17.0107718266534,17.1409556849926,1575671.71396673,0.0,1.0
2011-06-29,27.7,27.870001,27.499999,27.63,851100,17.1719526092675,17.2773406639797,17.047966771946,17.1285577831791,1372905.60581192,0.0,1.0
2011-06-30,27.709999,27.799998,27.599999,27.799998,1413800,17.1781512502112,17.233943978113,17.1099593806437,17.233943978113,2280594.46069427,0.0,1.0
2011-07-01,27.74,27.990001,27.67,27.78,1614000,17.1967496527466,17.351731794417,17.1533548266582,17.2215466962257,2603536.18585412,0.0,1.0
2011-07-05,26.810001,27.690001,26.290001,27.620001,3137400,16.6202190117839,17.1657539683238,16.2978574465558,17.1223591422354,5060925.91666587,0.0,1.0
2011-07-06,26.41,26.89,26.360001,26.790002,1702300,16.372247957067,16.669812478816,16.3412522726442,16.6078211099705,2745972.52117686,0.0,1.0
2011-07-07,27.510001,27.55,26.49,26.63,4314200,17.0541672726679,17.0789636962209,16.4218420440251,16.5086316962019,6959216.7366864,0.0,1.0
2011-07-08,27.489999,27.530002,27.0,27.19,732400,17.0417675110762,17.0665664143336,16.7380043483835,16.8557903049091,1181431.166369,0.0,1.0
2011-07-11,26.63,27.26,26.49,27.19,401600,16.5086316962019,16.8991851309975,16.4218420440251,16.8557903049091,647819.16495602,0.0,1.0
2011-07-12,26.499999,26.950001,26.399998,26.719999,875400,16.4280406849688,16.7070086639607,16.366047456345,16.5644244241038,1412103.82719746,0.0,1.0
2011-07-13,26.579999,26.939999,26.469999,26.690001,609200,16.477634771927,16.7008081632388,16.4094429023595,16.5458278813466,982697.797039856,0.0,1.0
2011-07-14,25.890001,26.75,25.83,26.75,491700,16.0498870117649,16.5830228266392,16.0126908266202,16.5830228266392,793159.072233254,0.0,1.0
2011-07-15,25.069999,25.82,24.989999,25.780001,1081400,15.5415463805915,16.0064915657504,15.4919522936333,15.9816951421974,1744401.50643286,0.0,1.0
2011-07-18,24.700002,24.989999,24.57,24.989999,1195600,15.3121755881882,15.4919522936333,15.231583957029,15.4919522936333,1928617.01598958,0.0,1.0
2011-07-19,25.299998,25.38,24.780001,24.79,906700,15.6841287606701,15.7337240874805,15.3617690552203,15.3679676961639,1462593.71729488,0.0,1.0
2011-07-20,26.290001,26.290001,25.360002,25.450001,1052800,16.2978574465558,16.2978574465558,15.7213268055931,15.777119533495,1698266.97426717,0.0,1.0
2011-07-21,26.93,27.389999,26.31,26.370001,1307300,16.6946095222951,16.9797749023785,16.3102553483692,16.347451533514,2108799.78672062,0.0,1.0
2011-07-22,26.93,27.159999,26.620001,26.840001,929100,16.6946095222951,16.8371919023737,16.5024330552582,16.6388167943932,1498727.0571729,0.0,1.0
2011-07-25,26.260001,26.829999,26.23,26.790002,471800,16.2792596639465,16.6326162936713,16.2606612614111,16.6078211099705,761058.471180899,0.0,1.0
2011-07-26,25.799999,26.3,25.76,26.3,325200,15.9940924240848,16.3040560874995,15.9692960005318,16.3040560874995,524578.666443469,0.0,1.0
2011-07-27,25.209999,25.6,24.95,25.6,556800,15.6283360327683,15.8701078266155,15.4671558700803,15.8701078266155,898171.591253761,0.0,1.0
2011-07-28,24.98,25.209999,24.860001,24.969998,583100,15.4857536526896,15.6283360327683,15.4113631421784,15.4795531519677,940596.003699838,0.0,1.0
2011-07-29,24.98,25.17,24.299999,24.57,736200,15.4857536526896,15.6035396092153,15.064203293619,15.231583957029,1187560.92938402,0.0,1.0
2011-08-01,25.35,25.469999,24.750001,25.329999,618900,15.7151263048712,15.7895168153823,15.3431712726109,15.7027271632055,998344.823683464,0.0,1.0
2011-08-02,24.420001,25.469999,24.409999,25.230001,448300,15.1385956639085,15.7895168153823,15.1323951631865,15.64073579436,723150.726219579,0.0,1.0
2011-08-03,24.1,24.35,23.339999,24.340001,854500,14.9402186961497,15.095200217894,14.469074250121,15.0890015769503,1378390.13061484,0.0,1.0
2011-08-04,22.749999,23.750001,22.719999,23.750001,814100,14.1033178588044,14.7232451856338,14.0847200761951,14.7232451856338,1313221.07119197,0.0,1.0
2011-08-05,22.749999,23.33,22.280001,23.020001,657100,14.1033178588044,14.4628756091773,13.8119538377773,14.2706991421404,1059965.07293974,0.0,1.0
2011-08-08,20.59,22.63,20.48,20.78,1152400,12.7642781308598,14.0289273482933,12.6960862612924,12.8820640873855,1858931.28908197,0.0,1.0
2011-08-09,21.82,21.82,20.01,20.959999,2546700,13.5267872178418,13.5267872178418,12.4047210004131,12.9936501631153,4108070.38693598,0.0,1.0
2011-08-10,20.25,21.299999,19.39,21.299999,1628900,12.5535032612876,13.2044250326875,12.0203668264872,13.2044250326875,2627571.30925513,0.0,1.0
2011-08-11,21.82,21.950001,20.260001,20.409999,577000,13.5267872178418,13.6073782290749,12.5597031420835,12.6526908152779,930756.120965194,0.0,1.0
2011-08-12,22.250001,22.309999,21.540001,22.100001,636100,13.793356055168,13.8305503805345,13.3532085334142,13.7003671421215,1026090.0668041,0.0,1.0
2011-08-15,22.78,22.899999,22.33,22.599999,358400,14.1219162613398,14.196306771851,13.8429495222001,14.0103289457579,578133.438048401,0.0,1.0
2011-08-16,22.610001,23.049999,22.309999,22.44,535400,14.0165294464798,14.2892956848976,13.8305503805345,13.9111413917676,863651.346906008,0.0,1.0
2011-08-17,22.7,23.11,22.430001,22.66,359000,14.0723221743817,14.3264918700423,13.9049427508239,14.0475251309026,579101.295366559,0.0,1.0
2011-08-18,21.000001,22.129999,20.67,22.040001,570200,13.0184484464466,13.7189636848786,12.813872217818,13.6631715769028,919787.071359366,0.0,1.0
2011-08-19,20.719999,21.49,20.36,20.430001,512200,12.8448679022408,13.3222116091393,12.6216951308551,12.6650905768696,826227.530603767,0.0,1.0
2011-08-22,20.709999,21.389999,20.49,21.149999,351600,12.838668641371,13.2602183805155,12.7022855221621,13.111436119641,567164.388442571,0.0,1.0
2011-08-23,20.99,21.16,20.48,20.870001,434200,13.0122485656507,13.1176360004368,12.6960862612924,12.9378580551395,700406.079242788,0.0,1.0
2011-08-24,21.360001,21.52,20.850001,21.000001,449200,13.2416218377584,13.3408093917486,12.9254595334,13.0184484464466,724602.512196819,0.0,1.0
2011-08-25,20.850001,21.65,20.469999,21.52,292300,12.9254595334,13.4213997830556,12.6898863804965,13.3408093917486,471507.82349762,0.0,1.0
2011-08-26,21.8,21.82,20.440001,20.739999,319900,13.5143886961022,13.5267872178418,12.6712898377394,12.8572664239803,516029.260133045,0.0,1.0
2011-08-29,22.489999,22.540001,22.02,22.26,276500,13.9421370761904,13.9731346203914,13.6507724352372,13.7995546961117,446020.91411937,0.0,1.0
2011-08-30,22.88,23.020001,22.190001,22.44,458800,14.1839088700376,14.2706991421404,13.7561604899494,13.9111413917676,740088.229287402,0.0,1.0
2011-08-31,23.03,23.600001,22.799998,23.03,568800,14.2768977830841,14.6302562725872,14.1343135432272,14.2768977830841,917528.737616993,0.0,1.0
2011-09-01,21.93,23.090001,21.860001,23.090001,346400,13.5949790874093,14.3140939682289,13.5515848812469,14.3140939682289,558776.29168517,0.0,1.0
2011-09-02,20.850001,21.58,20.82,21.420001,490700,12.9254595334,13.3780049569672,12.9068611308646,13.278817402977,791545.976702984,0.0,1.0
2011-09-06,20.59,20.649999,20.040001,20.040001,437600,12.7642781308598,12.8014730761524,12.4233194029485,12.4233194029485,705890.604045704,0.0,1.0
2011-09-07,21.34,21.43,20.92,20.99,366300,13.2292226960927,13.2850160439207,12.9688537395623,13.0122485656507,590876.892737525,0.0,1.0
2011-09-08,21.1,21.440001,20.940001,21.16,309000,13.0804404352182,13.2912159247165,12.9812528812279,13.1176360004368,498446.518853112,0.0,1.0
2011-09-09,19.89,20.879999,19.77,20.879999,635500,12.3303298699758,12.9440560761571,12.2559387395386,12.9440560761571,1025122.20948593,0.0,1.0
2011-09-12,19.72,19.879999,19.309999,19.610001,476000,12.2249424351897,12.32412998918,11.970772119603,12.1567511855483,767833.472408031,0.0,1.0
2011-09-13,20.440001,20.48,19.59,19.780001,357500,12.6712898377394,12.6960862612924,12.1443520438827,12.2621386203344,576681.652071155,0.0,1.0
2011-09-14,20.59,20.95,20.07,20.540001,208700,12.7642781308598,12.9874515221716,12.4419165656317,12.7332824464371,336653.037167136,0.0,1.0
2011-09-15,21.200001,21.200001,20.260001,20.760001,639300,13.142433663842,13.142433663842,12.5597031420835,12.8696661855721,1031251.97250095,0.0,1.0
2011-09-16,21.200001,21.290001,20.940001,21.069999,641800,13.142433663842,13.19822701167,12.9812528812279,13.0618420326828,1035284.71132663,0.0,1.0
2011-09-19,21.04,21.120001,20.540001,20.84,451600,13.0432448699996,13.0928395768838,12.7332824464371,12.9192596526041,728473.941469466,0.0,1.0
2011-09-20,20.299999,21.309999,20.27,21.120001,276500,12.5844989457104,13.2106242935573,12.5659017830272,13.0928395768838,446020.91411937,0.0,1.0
2011-09-21,19.879999,20.45,19.879999,20.229999,441800,12.32412998918,12.677488478683,12.32412998918,12.541104119622,712665.60527283,0.0,1.0
2011-09-22,18.540001,19.709999,18.05,19.700001,611600,11.4934302724827,12.2187425543939,11.1896658699378,12.2125445333763,986569.226312507,0.0,1.0
2011-09-23,19.77,19.819999,18.49,18.5,3578000,12.2559387395386,12.2869344239613,11.4624333482078,11.4686326090776,5771655.80730237,0.0,1.0
2011-09-26,19.8,19.91,19.069999,19.85,723600,12.2745365221479,12.3427283917154,11.8219898587285,12.3055328264967,1167235.92570263,0.0,1.0
2011-09-27,21.299999,21.84,20.12,20.36,724400,13.2044250326875,13.5391857395813,12.4729128699806,12.6216951308551,1168526.40212685,0.0,1.0
2011-09-28,20.530001,21.49,20.389999,21.219999,715900,12.7270831855673,13.3222116091393,12.6402922935383,13.1548309457294,1154815.09011956,0.0,1.0
2011-09-29,20.84,21.129999,20.200001,20.91,463400,12.9192596526041,13.0990375979014,12.5225075768648,12.9626544786925,747508.468726643,0.0,1.0
2011-09-30,19.549999,20.78,19.540001,20.530001,752700,12.1195543804775,12.8820640873855,12.1133563594599,12.7270831855673,1214177.00563346,0.0,1.0
2011-10-03,19.450001,20.09,19.249999,19.360001,1093700,12.057563011632,12.4543150873713,11.9335765543844,12.001769663804,1764242.58145517,0.0,1.0
2011-10-04,20.48,20.51,18.91,19.100001,734000,12.6960862612924,12.7146840439017,11.7228023047382,11.84058888119,1184012.11921742,0.0,1.0
2011-10-05,20.78,21.059999,20.170001,20.430001,743300,12.8820640873855,13.055642771813,12.5039097942555,12.6650905768696,1199013.90764893,0.0,1.0
2011-10-06,21.37,21.510001,20.649999,20.799999,388600,13.247820478702,13.3346107508049,12.8014730761524,12.894461989199,626848.923062524,0.0,1.0
2011-10-07,20.629999,21.879999,20.440001,21.749999,322100,12.7890745544128,13.5639821631343,12.6712898377394,13.4833917718273,519578.070299638,0.0,1.0
2011-10-10,21.620001,21.620001,20.93,20.93,332400,13.4028026203724,13.4028026203724,12.9750530004321,12.9750530004321,536192.954261407,0.0,1.0
2011-10-11,21.97,22.0,21.35,21.35,367100,13.6197761308883,13.6383739134977,13.2354219569625,13.2354219569625,592167.369161741,0.0,1.0
2011-10-12,23.1,23.32,21.950001,22.06,863000,14.3202926091725,14.4566763483075,13.6073782290749,13.6755694787163,1392101.44262213,0.0,1.0
2011-10-13,22.669999,23.03,22.360001,22.81,551500,14.0537237718463,14.2768977830841,13.8615479247355,14.1405140439492,889622.184943335,0.0,1.0
2011-10-14,22.55,23.07,22.35,22.870001,374200,13.9793332613351,14.3016948265632,13.8553480439397,14.1777102290939,603620.347426649,0.0,1.0
2011-10-17,21.530001,22.48,21.440001,22.37,239100,13.3470092725445,13.9359384352467,13.2912159247165,13.8677465656792,385691.14128731,0.0,1.0
2011-10-18,21.569999,21.91,21.28,21.61,569300,13.3718050761714,13.5825805656697,13.1920271308741,13.3966027395766,918335.285382124,0.0,1.0
2011-10-19,21.639999,22.0,21.270001,21.459999,580200,13.4151999022598,13.6383739134977,13.1858284899304,13.3036132066039,935918.026662056,0.0,1.0
2011-10-20,21.420001,21.89,21.32,21.719999,347000,13.278817402977,13.5701820439302,13.2168241743532,13.464793989218,559744.149003332,0.0,1.0
2011-10-21,21.91,21.989999,21.420001,21.639999,572100,13.5825805656697,13.6321740327018,13.278817402977,13.4151999022598,922851.952866879,0.0,1.0
2011-10-24,22.73,23.25,21.97,21.97,525900,14.090919956991,14.4132815222191,13.6197761308883,13.6197761308883,848326.939368451,0.0,1.0
2011-10-25,21.870001,22.540001,21.549999,22.500001,518400,13.5577841421167,13.9731346203914,13.3594065544318,13.9483375769123,836228.722891435,0.0,1.0
2011-10-26,22.360001,22.500001,21.76,22.29,162400,13.8615479247355,13.9483375769123,13.4895916526231,13.818152478721,261966.714115681,0.0,1.0
2011-10-27,23.190002,23.32,22.940001,23.129998,496300,14.3760871968527,14.4566763483075,14.2211050551823,14.3388891519297,800579.311672488,0.0,1.0
2011-10-28,23.4,23.69,22.74,23.060001,602800,14.5062704352657,14.6860490004891,14.0971192178608,14.2954961856195,972373.985646135,0.0,1.0
2011-10-31,21.989999,23.159999,21.97,22.929999,451100,13.6321740327018,14.3574875544651,13.6197761308883,14.2149045544603,727667.393704333,0.0,1.0
2011-11-01,21.65,22.0,21.000001,21.19,692100,13.4213997830556,13.6383739134977,13.0184484464466,13.1362337830461,1116423.41649916,0.0,1.0
2011-11-02,21.879999,22.11,21.540001,21.959999,349900,13.5639821631343,13.7065657830651,13.3532085334142,13.6135762500925,564422.126041113,0.0,1.0
2011-11-03,22.44,22.51,21.4,21.770001,530100,13.9111413917676,13.954536217856,13.2664182613114,13.495791533419,855101.940595582,0.0,1.0
2011-11-04,22.530002,22.760001,21.93,22.219999,225200,13.9669359794477,14.1095183595264,13.5949790874093,13.7747570327065,363269.113416573,0.0,1.0
2011-11-07,22.559999,22.78,21.89,22.78,299700,13.9855319022788,14.1219162613398,13.5701820439302,14.1219162613398,483444.73042161,0.0,1.0
2011-11-08,24.03,24.900001,23.500001,23.500001,1084000,14.8968238700613,15.4361601856575,14.5682636638895,14.5682636638895,1748595.55481156,0.0,1.0
2011-11-09,23.25,24.379998,22.950001,23.570001,657300,14.4132815222191,15.1137967606511,14.227304316052,14.6116584899779,1060287.6920458,0.0,1.0
2011-11-10,23.049999,23.830001,22.88,23.62,445500,14.2892956848976,14.772839272592,14.1839088700376,14.6426541744007,718634.058734826,0.0,1.0
2011-11-11,23.500001,23.780002,23.240001,23.33,283100,14.5682636638895,14.7418435881692,14.4070828812754,14.4628756091773,456667.344619145,0.0,1.0
2011-11-14,23.409999,23.639998,23.309998,23.44,284900,14.5124690762094,14.655051456288,14.4504758475856,14.5310674787448,459570.916573629,0.0,1.0
2011-11-15,23.629999,23.81,23.120002,23.25,232100,14.6488528153443,14.7604401309263,14.3326923707643,14.4132815222191,374399.472575429,0.0,1.0
2011-11-16,23.240001,23.84,23.21,23.33,361500,14.4070828812754,14.7790379135356,14.38848447874,14.4628756091773,583134.034192234,0.0,1.0
2011-11-17,22.96,23.519999,22.580001,23.21,554300,14.2335029569957,14.5806609457769,13.9979316638705,14.38848447874,894138.852428093,0.0,1.0
2011-11-18,22.799998,23.11,22.569999,23.11,407800,14.1343135432272,14.3264918700423,13.9917311631486,14.3264918700423,657820.357243687,0.0,1.0
2011-11-21,22.18,22.650001,22.15,22.3,393400,13.7499606091535,14.0413264899589,13.7313628265442,13.8243517395908,634591.781607815,0.0,1.0
2011-11-22,21.950001,22.24,21.920001,22.18,373300,13.6073782290749,13.7871561743722,13.5887804464656,13.7499606091535,602168.561449406,0.0,1.0
2011-11-23,21.600001,21.920001,21.58,21.7,301000,13.3904040986329,13.5887804464656,13.3780049569672,13.4523960874045,485541.754610959,0.0,1.0
2011-11-25,21.52,21.959999,21.38,21.459999,165000,13.3408093917486,13.6135762500925,13.2540197395718,13.3036132066039,266160.76249438,0.0,1.0
2011-11-28,22.81,22.84,22.24,22.29,425800,14.1405140439492,14.1591118265585,13.7871561743722,13.818152478721,686856.076788526,0.0,1.0
2011-11-29,22.450002,23.190002,22.29,22.860002,729800,13.9173418924896,14.3760871968527,13.818152478721,14.1715115881502,1177237.11799029,0.0,1.0
2011-11-30,22.680001,24.879999,22.419999,24.879999,845100,14.0599242725682,15.4237604240658,13.898742250102,15.4237604240658,1363227.03263031,0.0,1.0
2011-12-01,22.59,22.830001,22.419999,22.51,544900,14.0041303048142,14.1529131856148,13.898742250102,13.954536217856,878975.754443561,0.0,1.0
2011-12-02,22.489999,23.18,22.360001,22.870001,428200,13.9421370761904,14.3698866961307,13.8615479247355,14.1777102290939,690727.506061172,0.0,1.0
2011-12-05,22.59,22.92,22.35,22.63,619500,14.0041303048142,14.2087059135166,13.8553480439397,14.0289273482933,999312.681001626,0.0,1.0
2011-12-06,22.489999,22.790001,22.379999,22.48,422100,13.9421370761904,14.1281161421357,13.8739452066229,13.9359384352467,680887.623326532,0.0,1.0
2011-12-07,22.870001,23.010001,21.989999,22.32,1247600,14.1777102290939,14.2644998812707,13.6321740327018,13.8367502613303,2012497.98356356,0.0,1.0
2011-12-08,21.97,22.73,21.89,22.66,195200,13.6197761308883,14.090919956991,13.5701820439302,14.0475251309026,314876.247508504,0.0,1.0
2011-12-09,22.419999,22.470001,21.809999,21.97,178200,13.898742250102,13.929739794303,13.5205873370459,13.6197761308883,287453.62349393,0.0,1.0
2011-12-12,21.89,22.309999,21.540001,22.030001,335700,13.5701820439302,13.8305503805345,13.3532085334142,13.6569723160331,541516.169511292,0.0,1.0
2011-12-13,21.600001,22.18,21.479999,21.94,298100,13.3904040986329,13.7499606091535,13.3160117283434,13.601178348279,480863.777573179,0.0,1.0
2011-12-14,20.940001,21.56,20.889999,21.389999,419700,12.9812528812279,13.3656064352277,12.9502553370269,13.2602183805155,677016.194053889,0.0,1.0
2011-12-15,22.129999,22.280001,21.14,21.180001,1283500,13.7189636848786,13.8119538377773,13.1052374786973,13.1300351421025,2070408.11310022,0.0,1.0
2011-12-16,23.120002,23.21,21.569999,22.27,1757000,14.3326923707643,14.38848447874,13.3718050761714,13.8057539569815,2834208.84668257,0.0,1.0
2011-12-19,23.010001,23.739999,22.819999,23.060001,817300,14.2644998812707,14.7170446849118,14.1467126848928,14.2954961856195,1318382.97688883,0.0,1.0
2011-12-20,23.379999,23.88,23.170001,23.570001,1035200,14.4938712936001,14.8038349570147,14.363688055187,14.6116584899779,1669876.49293443,0.0,1.0
2011-12-21,24.149999,24.450001,22.929999,23.299999,1566300,14.9712143805725,15.1571934465178,14.2149045544603,14.4442772066419,2526591.52906029,0.0,1.0
2011-12-22,24.889999,24.94,23.969999,24.200001,830600,15.4299596849356,15.4609566092105,14.8596276849166,15.0022119247735,1339837.14744141,0.0,1.0
2011-12-23,24.959999,24.989999,24.729999,24.969998,659700,15.473354511024,15.4919522936333,15.3307715110192,15.4795531519677,1064159.12131844,0.0,1.0
2011-12-27,24.850001,24.95,24.68,24.809999,257100,15.4051638813087,15.4671558700803,15.2997758265965,15.3803655979774,414726.860832151,0.0,1.0
2011-12-28,24.270001,24.900001,24.190001,24.76,347800,15.0456067508619,15.4361601856575,14.9960126639037,15.3493699135546,561034.625427548,0.0,1.0
2011-12-29,24.25,24.440002,23.8,24.24,779200,15.0332076091963,15.1509948055741,14.7542408700566,15.0270083483265,1256924.03718558,0.0,1.0
2011-12-30,24.14,24.36,23.930001,24.270001,339700,14.9650157396288,15.1013994787638,14.8348318812897,15.0456067508619,547968.551632369,0.0,1.0
2012-01-03,23.589999,24.8,23.4,24.729999,1322800,14.6240557718653,15.3741669570337,14.5062704352657,15.3307715110192,2133802.76743979,0.0,1.0
2012-01-04,23.940001,24.010001,23.299999,23.390001,987000,14.8410311421594,14.8844259682478,14.4442772066419,14.500071794322,1592125.28837548,0.0,1.0
2012-01-05,23.969999,24.310001,23.51,23.739999,540200,14.8596276849166,15.070403794341,14.5744623048332,14.7170446849118,871394.205451297,0.0,1.0
2012-01-06,23.44,24.13,23.379999,23.91,510000,14.5310674787448,14.958816478759,14.4938712936001,14.822432739624,822678.720437174,0.0,1.0
2012-01-09,23.489999,23.629999,23.339999,23.559999,427500,14.5620631631675,14.6488528153443,14.469074250121,14.6054579892559,689598.339189987,0.0,1.0
2012-01-10,23.860001,23.899998,23.600001,23.780002,400000,14.7914370552013,14.8162322389021,14.6302562725872,14.7418435881692,645238.212107587,0.0,1.0
2012-01-11,23.889999,24.02,23.739999,23.8,299000,14.8100335979584,14.8906246091915,14.7170446849118,14.7542408700566,482315.563550423,0.0,1.0
2012-01-12,24.03,24.219999,23.65,24.219999,442600,14.8968238700613,15.0146092066609,14.66125195701,15.0146092066609,713956.081697047,0.0,1.0
2012-01-13,24.149999,24.21,23.600001,23.84,751100,14.9712143805725,15.0084105657172,14.6302562725872,14.7790379135356,1211596.05278502,0.0,1.0
2012-01-17,24.28,24.530001,24.06,24.379998,434600,15.0518053918056,15.206787533476,14.9154216526706,15.1137967606511,701051.317454895,0.0,1.0
2012-01-18,24.65,24.809999,23.88,24.229998,640700,15.2811780439871,15.3803655979774,14.8038349570147,15.0208078476046,1033510.30624333,0.0,1.0
2012-01-19,25.180002,25.31,24.729999,24.809999,860900,15.6097401099372,15.6903292613921,15.3307715110192,15.3803655979774,1388713.94200856,0.0,1.0
2012-01-20,25.06,25.329999,24.930001,25.24,578800,15.5353477396478,15.7027271632055,15.4547579682668,15.6469344353037,933659.692919679,0.0,1.0
2012-01-23,24.72,25.39,24.620002,24.989999,416500,15.3245728700755,15.7399233483502,15.26258150123,15.4919522936333,671854.288357028,0.0,1.0
2012-01-24,24.700002,24.809999,24.43,24.530001,1019000,15.3121755881882,15.3803655979774,15.1447943048522,15.206787533476,1643744.34534408,0.0,1.0
2012-01-25,24.820001,24.879999,24.58,24.600001,1223000,15.3865660986993,15.4237604240658,15.2377832178987,15.2501823595644,1972815.83351896,0.0,1.0
2012-01-26,24.959999,25.120001,24.72,25.02,651300,15.473354511024,15.5725439247925,15.3245728700755,15.5105506961687,1050609.11886418,0.0,1.0
2012-01-27,25.5,25.549999,24.700002,24.809999,558100,15.8081152179177,15.8391109023405,15.3121755881882,15.3803655979774,900268.615443115,0.0,1.0
2012-01-30,25.260001,25.53,25.010001,25.360002,474300,15.6593335769693,15.8267130005271,15.504352055225,15.7213268055931,765091.210006573,0.0,1.0
2012-01-31,24.850001,25.5,24.739999,25.5,380700,15.4051638813087,15.8081152179177,15.336970771889,15.8081152179177,614105.468373396,0.0,1.0
2012-02-01,25.209999,25.469999,24.94,25.040001,848900,15.6283360327683,15.7895168153823,15.4609566092105,15.5229498378343,1369356.79564533,0.0,1.0
2012-02-02,24.91,25.42,24.879999,25.219999,580200,15.4423588266012,15.7585211309596,15.4237604240658,15.634535293638,935918.026662057,0.0,1.0
2012-02-03,25.61,25.700001,25.069999,25.139999,828200,15.8763070874852,15.9321010552393,15.5415463805915,15.5849412066799,1335965.71816876,0.0,1.0
2012-02-06,26.01,26.169999,25.42,25.42,812500,16.1242775222761,16.2234650762664,15.7585211309596,15.7585211309596,1310640.11834354,0.0,1.0
2012-02-07,25.850001,26.05,25.780001,25.909999,795200,16.0250899682858,16.1490745657552,15.9816951421974,16.0622842936523,1282733.56566989,0.0,1.0
2012-02-08,26.019999,26.319999,25.770001,26.000001,1462900,16.1304761632198,16.3164539893129,15.9754958813277,16.1180788813324,2359797.45123047,0.0,1.0
2012-02-09,26.290001,26.469999,26.01,26.01,1201300,16.2978574465558,16.4094429023595,16.1242775222761,16.1242775222761,1937811.66051211,0.0,1.0
2012-02-10,26.56,26.719999,26.019999,26.05,1389500,16.4652368701135,16.5644244241038,16.1304761632198,16.1490745657552,2241396.23930874,0.0,1.0
2012-02-13,26.19,26.759999,25.97,26.759999,424400,16.235864217932,16.5892214675829,16.099480478797,16.5892214675829,684597.743046151,0.0,1.0
2012-02-14,25.94,26.260001,25.689999,26.139999,434200,16.0808826961877,16.2792596639465,15.9259005545173,16.204867293657,700406.079242787,0.0,1.0
2012-02-15,25.560001,25.98,25.5,25.98,461900,15.8453114030625,16.1056797396668,15.8081152179177,16.1056797396668,745088.825431235,0.0,1.0
2012-02-16,26.01,26.129999,25.360002,25.579999,371000,16.1242775222761,16.1986680327873,15.7213268055931,15.8577086849498,598458.441729788,0.0,1.0
2012-02-17,26.19,26.430002,26.01,26.01,235000,16.235864217932,16.3846477186587,16.1242775222761,16.1242775222761,379077.449613208,0.0,1.0
2012-02-21,26.150001,26.49,26.059999,26.239999,391600,16.211067794379,16.4218420440251,16.1552732066989,16.2668599023547,631688.209653328,0.0,1.0
2012-02-22,25.82,26.34,25.729999,26.2,458400,16.0064915657504,16.3288531309786,15.9506975979964,16.2420634788018,739442.991075298,0.0,1.0
2012-02-23,26.319999,26.399998,25.64,25.770001,567300,16.3164539893129,16.366047456345,15.8949048700945,15.9754958813277,915109.094321589,0.0,1.0
2012-02-24,26.12,26.510001,26.030001,26.370001,385300,16.1924693918436,16.4342411856908,16.1366766639417,16.347451533514,621525.707812634,0.0,1.0
2012-02-27,26.09,26.260001,25.83,25.989999,248100,16.1738716092343,16.2792596639465,16.0126908266202,16.1118783806105,400209.001059731,0.0,1.0
2012-02-28,26.059999,26.430002,25.950002,26.27,487100,16.1552732066989,16.3846477186587,16.0870831969096,16.2854583048902,785738.832794014,0.0,1.0
2012-02-29,25.740001,26.3,25.6,25.959998,671200,15.9568980987183,16.3040560874995,15.8701078266155,16.0932799780751,1082709.71991654,0.0,1.0
2012-03-01,27.159999,29.200001,26.909999,27.969999,2234100,16.8371919023737,18.1018423596593,16.6822103806295,17.3393320328252,3603816.72417392,0.0,1.0
2012-03-02,26.909999,27.350002,26.759999,27.280001,525100,16.6822103806295,16.9549797186777,16.5892214675829,16.9115842726632,847036.462944234,0.0,1.0
2012-03-05,26.590001,26.979999,26.540002,26.89,1077900,16.4838352726489,16.7256052067179,16.4528395882262,16.669812478816,1738755.67207693,0.0,1.0
2012-03-06,26.05,26.319999,25.94,26.209999,539600,16.1490745657552,16.3164539893129,16.0808826961877,16.2482621197454,870426.348133135,0.0,1.0
2012-03-07,26.23,26.540002,26.05,26.08,425300,16.2606612614111,16.4528395882262,16.1490745657552,16.1676723483645,686049.529023392,0.0,1.0
2012-03-08,26.660001,26.74,26.23,26.399998,807800,16.5272300987373,16.5768235657694,16.2606612614111,16.366047456345,1303058.56935128,0.0,1.0
2012-03-09,27.15,27.200002,26.41,26.579999,829600,16.8309932614301,16.8619908056311,16.372247957067,16.477634771927,1338224.05191114,0.0,1.0
2012-03-12,27.01,27.360001,26.9,27.01,457300,16.7442036092533,16.9611783596213,16.6760117396858,16.7442036092533,737668.585991999,0.0,1.0
2012-03-13,27.719999,27.74,27.030001,27.030001,697900,17.184350511081,17.1967496527466,16.7566027509189,16.7566027509189,1125779.37057471,0.0,1.0
2012-03-14,27.360001,27.78,27.33,27.7,512100,16.9611783596213,17.2215466962257,16.9425799570859,17.1719526092675,826066.221050743,0.0,1.0
2012-03-15,26.649999,27.499999,26.590001,27.280001,1466900,16.5210295980154,17.047966771946,16.4838352726489,16.9115842726632,2366249.83335155,0.0,1.0
2012-03-16,26.719999,26.990001,26.480001,26.82,1304500,16.5644244241038,16.7318057074398,16.4156434030814,16.6264176527276,2104283.11923587,0.0,1.0
2012-03-19,27.12,27.200002,26.56,26.700001,644800,16.8123954788207,16.8619908056311,16.4652368701135,16.5520271422164,1040123.99791744,0.0,1.0
2012-03-20,26.829999,27.93,26.480001,26.97,430300,16.6326162936713,17.3145356092722,16.4156434030814,16.7194065657742,694115.006674737,0.0,1.0
2012-03-21,26.620001,26.939999,26.38,26.840001,405400,16.5024330552582,16.7008081632388,16.3536501744576,16.6388167943932,653948.927971043,0.0,1.0
2012-03-22,26.31,26.620001,26.219998,26.330001,272200,16.3102553483692,16.5024330552582,16.2544607606891,16.3226544900349,439084.603339215,0.0,1.0
2012-03-23,26.3,26.540002,26.219998,26.260001,396800,16.3040560874995,16.4528395882262,16.2544607606891,16.2792596639465,640076.306410727,0.0,1.0
2012-03-26,26.45,26.799999,26.2,26.399998,616200,16.397045000546,16.614018511062,16.2420634788018,16.366047456345,993989.465751742,0.0,1.0
2012-03-27,26.250001,26.67,26.23,26.45,585600,16.2730604030767,16.533428739681,16.2606612614111,16.397045000546,944628.742525509,0.0,1.0
2012-03-28,26.2,26.469999,25.94,26.389999,691500,16.2420634788018,16.4094429023595,16.0808826961877,16.3598488154013,1115455.55918099,0.0,1.0
2012-03-29,25.989999,26.169999,25.809999,26.129999,419400,16.1118783806105,16.2234650762664,16.0002916849546,16.1986680327873,676532.265394805,0.0,1.0
2012-03-30,25.75,26.2,25.700001,26.110001,500500,15.963096739662,16.2420634788018,15.9321010552393,16.1862707508999,807354.312899621,0.0,1.0
2012-04-02,25.920001,26.219998,25.649999,25.649999,1387900,16.0684847943742,16.2544607606891,15.9011035110382,15.9011035110382,2238815.28646031,0.0,1.0
2012-04-03,25.729999,26.01,25.110001,25.920001,953000,15.9506975979964,16.1242775222761,15.5663446639227,16.0684847943742,1537280.04034633,0.0,1.0
2012-04-04,25.469999,25.649999,25.319999,25.5,723500,15.7895168153823,15.9011035110382,15.6965279023358,15.8081152179177,1167074.6161496,0.0,1.0
2012-04-05,25.28,25.590001,25.17,25.399999,336400,15.6717314787828,15.8639091856718,15.6035396092153,15.7461219892939,542645.33638248,0.0,1.0
2012-04-09,24.780001,25.080001,24.739999,24.94,556800,15.3617690552203,15.5477468813134,15.336970771889,15.4609566092105,898171.591253761,0.0,1.0
2012-04-10,23.87,24.659999,23.830001,24.640001,975700,14.797635696145,15.2873766849308,14.772839272592,15.2749794030435,1573897.30888343,0.0,1.0
2012-04-11,23.739999,24.299999,23.420001,24.14,1266600,14.7170446849118,15.064203293619,14.5186695769313,14.9650157396288,2043146.79863868,0.0,1.0
2012-04-12,24.299999,24.420001,23.77,23.77,630900,15.064203293619,15.1385956639085,14.7356430874472,14.7356430874472,1017701.9700467,0.0,1.0
2012-04-13,23.639998,24.17,23.489999,24.17,599900,14.655051456288,14.9836135222381,14.5620631631675,14.9836135222381,967696.008608358,0.0,1.0
2012-04-16,23.629999,24.069999,23.600001,23.8,707500,14.6488528153443,14.9216202936143,14.6302562725872,14.7542408700566,1141265.0876653,0.0,1.0
2012-04-17,23.699999,23.899998,23.600001,23.860001,720900,14.6922476414327,14.8162322389021,14.6302562725872,14.7914370552013,1162880.5677709,0.0,1.0
2012-04-18,23.519999,23.66,23.450002,23.600001,656600,14.5806609457769,14.6674512178797,14.5372679794667,14.6302562725872,1059158.5251746,0.0,1.0
2012-04-19,23.420001,23.66,23.270001,23.54,1276800,14.5186695769313,14.6674512178797,14.4256806638847,14.5930600874425,2059600.37304742,0.0,1.0
2012-04-20,23.450002,23.65,23.370002,23.500001,1611600,14.5372679794667,14.66125195701,14.4876738925085,14.5682636638895,2599664.75658148,0.0,1.0
2012-04-23,23.020001,23.190002,22.89,23.190002,936800,14.2706991421404,14.3760871968527,14.1901081309073,14.3760871968527,1511147.89275598,0.0,1.0
2012-04-24,23.190002,23.36,23.049999,23.120002,615400,14.3760871968527,14.4814733917866,14.2892956848976,14.3326923707643,992698.989327522,0.0,1.0
2012-04-25,23.4,23.489999,23.280001,23.370002,550400,14.5062704352657,14.5620631631675,14.4318799247545,14.4876738925085,887847.779860041,0.0,1.0
2012-04-26,23.999999,24.290002,23.339999,23.350001,2302800,14.8782254675259,15.0580058925275,14.469074250121,14.4752747508429,3714636.38710339,0.0,1.0
2012-04-27,24.43,24.490001,23.860001,24.03,749600,15.1447943048522,15.1819904899969,14.7914370552013,14.8968238700613,1209176.40948962,0.0,1.0
2012-04-30,24.600001,24.709998,24.25,24.329999,913700,15.2501823595644,15.3183723693536,15.0332076091963,15.0828010762284,1473885.38600676,0.0,1.0
2012-05-01,25.000001,25.46,24.65,24.68,822900,15.4981527943552,15.7833181744386,15.2811780439871,15.2997758265965,1327416.31185834,0.0,1.0
2012-05-02,25.010001,25.110001,24.58,24.820001,1204000,15.504352055225,15.5663446639227,15.2377832178987,15.3865660986993,1942167.01844384,0.0,1.0
2012-05-03,25.09,25.38,24.780001,24.91,1916200,15.5539455222571,15.7337240874805,15.3617690552203,15.4423588266012,3091013.6551014,0.0,1.0
2012-05-04,24.95,25.149998,24.76,25.010001,1611600,15.4671558700803,15.5911398476236,15.3493699135546,15.504352055225,2599664.75658147,0.0,1.0
2012-05-07,24.79,25.06,24.58,24.739999,824800,15.3679676961639,15.5353477396478,15.2377832178987,15.336970771889,1330481.19336585,0.0,1.0
2012-05-08,24.5,24.76,24.13,24.530001,939500,15.1881891309406,15.3493699135546,14.958816478759,15.206787533476,1515503.2506877,0.0,1.0
2012-05-09,24.530001,24.930001,23.999999,24.120001,1250900,15.206787533476,15.4547579682668,14.8782254675259,14.9526178378153,2017821.19881345,0.0,1.0
2012-05-10,24.91,26.239999,24.620002,25.000001,3316900,15.4423588266012,16.2668599023547,15.26258150123,15.4981527943552,5350476.56434915,0.0,1.0
2012-05-11,25.290002,25.75,24.809999,25.340001,1187900,15.6779319795047,15.963096739662,15.3803655979774,15.7089276639275,1916196.18040651,0.0,1.0
2012-05-14,25.28,25.38,24.69,25.040001,1405700,15.6717314787828,15.7337240874805,15.3059750874662,15.5229498378343,2267528.38689909,0.0,1.0
2012-05-15,25.13,25.579999,24.91,25.399999,1090300,15.5787425657362,15.8577086849498,15.4423588266012,15.7461219892939,1758758.05665226,0.0,1.0
2012-05-16,24.68,25.509999,24.659999,25.249999,1068400,15.2997758265965,15.8143138588614,15.2873766849308,15.6531330762474,1723431.26453936,0.0,1.0
2012-05-17,24.010001,24.809999,23.849999,24.659999,816300,14.8844259682478,15.3803655979774,14.7852365544793,15.2873766849308,1316769.88135856,0.0,1.0
2012-05-18,23.379999,24.28,23.29,24.120001,910100,14.4938712936001,15.0518053918056,14.4380785656982,14.9526178378153,1468078.24209779,0.0,1.0
2012-05-21,24.190001,24.36,23.489999,23.51,1076200,14.9960126639037,15.1013994787638,14.5620631631675,14.5744623048332,1736013.40967547,0.0,1.0
2012-05-22,24.02,24.32,23.84,24.260002,801300,14.8906246091915,15.0766024352847,14.7790379135356,15.0394081099182,1292573.44840453,0.0,1.0
2012-05-23,24.190001,24.229998,23.559999,23.77,862600,14.9960126639037,15.0208078476046,14.6054579892559,14.7356430874472,1391456.20441002,0.0,1.0
2012-05-24,23.999999,24.370002,23.780002,24.270001,471100,14.8782254675259,15.1075999794857,14.7418435881692,15.0456067508619,759929.304309712,0.0,1.0
2012-05-25,24.010001,24.36,23.87,23.940001,551700,14.8844259682478,15.1013994787638,14.797635696145,14.8410311421594,889944.804049394,0.0,1.0
2012-05-29,24.820001,25.069999,23.999999,24.13,867300,15.3865660986993,15.5415463805915,14.8782254675259,14.958816478759,1399037.75340228,0.0,1.0
2012-05-30,24.370002,24.620002,24.14,24.620002,658600,15.1075999794857,15.26258150123,14.9650157396288,15.26258150123,1062384.71623515,0.0,1.0
2012-05-31,24.65,24.769999,23.92,24.420001,1411000,15.2811780439871,15.3555685544983,14.8286320004938,15.1385956639085,2276077.79320952,0.0,1.0
2012-06-01,23.899998,24.399999,23.8,24.03,845200,14.8162322389021,15.1261959023168,14.7542408700566,14.8968238700613,1363388.34218333,0.0,1.0
2012-06-04,23.479999,24.329999,23.14,23.849999,1259600,14.5558639022978,15.0828010762284,14.3450896526516,14.7852365544793,2031855.12992679,0.0,1.0
2012-06-05,23.22,23.479999,22.860002,23.44,857800,14.3946837396098,14.5558639022978,14.1715115881502,14.5310674787448,1383713.34586472,0.0,1.0
2012-06-06,23.91,23.91,23.040002,23.25,1570700,14.822432739624,14.822432739624,14.2830982838061,14.4132815222191,2533689.14939348,0.0,1.0
2012-06-07,24.35,24.850001,24.149999,24.149999,1713500,15.095200217894,15.4051638813087,14.9712143805725,14.9712143805725,2764039.19111588,0.0,1.0
2012-06-08,24.72,24.739999,23.969999,24.260002,742800,15.3245728700755,15.336970771889,14.8596276849166,15.0394081099182,1198207.3598838,0.0,1.0
2012-06-11,23.830001,24.98,23.750001,24.850001,884500,14.772839272592,15.4857536526896,14.7232451856338,15.4051638813087,1426782.9965229,0.0,1.0
2012-06-12,24.340001,24.36,23.739999,23.830001,343300,15.0890015769503,15.1013994787638,14.7170446849118,14.772839272592,553775.695541338,0.0,1.0
2012-06-13,23.610001,24.25,23.4,24.120001,623600,14.636455533457,15.0332076091963,14.5062704352657,14.9526178378153,1005926.37267573,0.0,1.0
2012-06-14,23.940001,24.010001,23.530001,23.62,521900,14.8410311421594,14.8844259682478,14.5868614464988,14.6426541744007,841874.557247378,0.0,1.0
2012-06-15,24.229998,24.25,23.699999,23.959999,575600,15.0208078476046,15.0332076091963,14.6922476414327,14.8534284240468,928497.787222817,0.0,1.0
2012-06-18,24.200001,24.43,23.87,24.080001,664900,15.0022119247735,15.1447943048522,14.797635696145,14.9278207943362,1072547.21807584,0.0,1.0
2012-06-19,24.739999,24.919999,24.200001,24.329999,779000,15.336970771889,15.4485574675449,15.0022119247735,15.0828010762284,1256601.41807953,0.0,1.0
2012-06-20,24.559998,24.739999,24.13,24.739999,601700,15.225383456307,15.336970771889,14.958816478759,15.336970771889,970599.580562841,0.0,1.0
2012-06-21,23.889999,24.769999,23.830001,24.620002,532100,14.8100335979584,15.3555685544983,14.772839272592,15.26258150123,858328.13165612,0.0,1.0
2012-06-22,24.25,24.290002,23.739999,23.980001,878800,15.0332076091963,15.0580058925275,14.7170446849118,14.8658281856385,1417588.35200037,0.0,1.0
2012-06-25,23.62,23.899998,23.489999,23.790001,968000,14.6426541744007,14.8162322389021,14.5620631631675,14.7480422291129,1561476.47330036,0.0,1.0
2012-06-26,23.570001,23.780002,23.459998,23.65,608800,14.6116584899779,14.7418435881692,14.5434647606321,14.66125195701,982052.558827749,0.0,1.0
2012-06-27,23.860001,24.1,23.62,23.65,492400,14.7914370552013,14.9402186961497,14.6426541744007,14.66125195701,794288.23910444,0.0,1.0
2012-06-28,23.719998,23.73,23.309998,23.610001,881300,14.7046455432462,14.7108460439682,14.4504758475856,14.636455533457,1421621.09082604,0.0,1.0
2012-06-29,24.5,24.58,24.1,24.25,1021800,15.1881891309406,15.2377832178987,14.9402186961497,15.0332076091963,1648261.01282883,0.0,1.0
2012-07-02,25.110001,25.13,24.450001,24.589999,989600,15.5663446639227,15.5787425657362,15.1571934465178,15.2439818588424,1596319.33675418,0.0,1.0
2012-07-03,25.659999,25.68,24.95,25.110001,579900,15.907302771908,15.9197019135736,15.4671558700803,15.5663446639227,935434.098002976,0.0,1.0
2012-07-05,25.6,25.97,25.479998,25.53,547300,15.8701078266155,16.099480478797,15.795715456326,15.8267130005271,882847.183716205,0.0,1.0
2012-07-06,25.27,25.469999,25.099999,25.260001,460100,15.665532217913,15.7895168153823,15.5601441632008,15.6593335769693,742185.253476753,0.0,1.0
2012-07-09,25.16,25.299998,24.959999,25.209999,483800,15.5973403483455,15.6841287606701,15.473354511024,15.6283360327683,780415.617544128,0.0,1.0
2012-07-10,24.780001,25.299998,24.58,25.290002,415500,15.3617690552203,15.6841287606701,15.2377832178987,15.6779319795047,670241.192826756,0.0,1.0
2012-07-11,24.549999,24.94,24.370002,24.670001,380500,15.2191848153633,15.4609566092105,15.1075999794857,15.2935771856528,613782.849267345,0.0,1.0
2012-07-12,24.28,24.490001,24.120001,24.299999,499600,15.0518053918056,15.1819904899969,14.9526178378153,15.064203293619,805902.526922378,0.0,1.0
2012-07-13,24.809999,24.850001,24.329999,24.329999,457000,15.3803655979774,15.4051638813087,15.0828010762284,15.0828010762284,737184.65733292,0.0,1.0
2012-07-16,24.750001,24.850001,24.559998,24.709998,245800,15.3431712726109,15.4051638813087,15.225383456307,15.3183723693536,396498.881340114,0.0,1.0
2012-07-17,24.58,24.95,24.440002,24.780001,309000,15.2377832178987,15.4671558700803,15.1509948055741,15.3617690552203,498446.518853113,0.0,1.0
2012-07-18,25.31,25.5,24.490001,24.490001,724300,15.6903292613921,15.8081152179177,15.1819904899969,15.1819904899969,1168365.09257381,0.0,1.0
2012-07-19,25.110001,25.42,24.76,25.290002,437000,15.5663446639227,15.7585211309596,15.3493699135546,15.6779319795047,704922.746727542,0.0,1.0
2012-07-20,24.95,25.02,24.600001,24.750001,594300,15.4671558700803,15.5105506961687,15.2501823595644,15.3431712726109,958662.673638849,0.0,1.0
2012-07-23,24.879999,25.040001,24.39,24.420001,367700,15.4237604240658,15.5229498378343,15.1199972613731,15.1385956639085,593135.226479901,0.0,1.0
2012-07-24,24.13,24.94,23.999999,24.8,397600,14.958816478759,15.4609566092105,14.8782254675259,15.3741669570337,641366.782834944,0.0,1.0
2012-07-25,23.969999,24.43,23.860001,24.299999,445800,14.8596276849166,15.1447943048522,14.7914370552013,15.064203293619,719117.987393907,0.0,1.0
2012-07-26,24.420001,24.46,24.17,24.399999,194700,15.1385956639085,15.1633920874615,14.9836135222381,15.1261959023168,314069.699743368,0.0,1.0
2012-07-27,24.780001,24.919999,24.310001,24.65,301800,15.3617690552203,15.4485574675449,15.070403794341,15.2811780439871,486832.231035174,0.0,1.0
2012-07-30,25.13,25.64,24.919999,24.95,486200,15.5787425657362,15.8949048700945,15.4485574675449,15.4671558700803,784287.046816773,0.0,1.0
2012-07-31,25.099999,25.260001,24.729999,25.069999,434100,15.5601441632008,15.6593335769693,15.3307715110192,15.5415463805915,700244.769689759,0.0,1.0
2012-08-01,24.959999,25.479998,24.889999,25.230001,299300,15.473354511024,15.795715456326,15.4299596849356,15.64073579436,482799.492209502,0.0,1.0
2012-08-02,24.600001,24.95,24.399999,24.739999,243400,15.2501823595644,15.4671558700803,15.1261959023168,15.336970771889,392627.452067467,0.0,1.0
2012-08-03,25.6,25.729999,24.900001,25.099999,569700,15.8701078266155,15.9506975979964,15.4361601856575,15.5601441632008,918980.52359423,0.0,1.0
2012-08-06,25.659999,25.82,25.399999,25.53,747900,15.907302771908,16.0064915657504,15.7461219892939,15.8267130005271,1206434.14708816,0.0,1.0
2012-08-07,26.2,26.3,25.700001,25.930001,646200,16.2420634788018,16.3040560874995,15.9321010552393,16.074684055244,1042382.33165981,0.0,1.0
2012-08-08,26.250001,26.440001,25.579999,26.27,696100,16.2730604030767,16.3908463596024,15.8577086849498,16.2854583048902,1122875.79862023,0.0,1.0
2012-08-09,26.110001,26.459999,25.959998,26.290001,554700,16.1862707508999,16.4032436414897,16.0932799780751,16.2978574465558,894784.090640198,0.0,1.0
2012-08-10,25.770001,26.219998,25.64,26.12,503600,15.9754958813277,16.2544607606891,15.8949048700945,16.1924693918436,812354.909043452,0.0,1.0
2012-08-13,26.12,26.16,25.689999,25.799999,529800,16.1924693918436,16.2172664353227,15.9259005545173,15.9940924240848,854618.0119365,0.0,1.0
2012-08-14,26.430002,26.430002,26.05,26.12,607200,16.3846477186587,16.3846477186587,16.1490745657552,16.1924693918436,979471.605979318,0.0,1.0
2012-08-15,26.6,26.71,26.150001,26.319999,321800,16.4900339135926,16.5582257831601,16.211067794379,16.3164539893129,519094.141640555,0.0,1.0
2012-08-16,26.9,26.97,26.360001,26.469999,332300,16.6760117396858,16.7194065657742,16.3412522726442,16.4094429023595,536031.644708378,0.0,1.0
2012-08-17,26.990001,27.0,26.63,26.86,411600,16.7318057074398,16.7380043483835,16.5086316962019,16.6512146962067,663950.120258708,0.0,1.0
2012-08-20,26.74,26.959998,26.430002,26.959998,285800,16.5768235657694,16.7132060650522,16.3846477186587,16.7132060650522,461022.702550873,0.0,1.0
2012-08-21,25.399999,26.86,25.299998,26.790002,1745700,15.7461219892939,16.6512146962067,15.6841287606701,16.6078211099705,2815980.86719055,0.0,1.0
2012-08-22,25.689999,25.76,25.069999,25.290002,622400,15.9259005545173,15.9692960005318,15.5415463805915,15.6779319795047,1003990.65803941,0.0,1.0
2012-08-23,25.399999,25.670001,25.249999,25.469999,752700,15.7461219892939,15.9135032726299,15.6531330762474,15.7895168153823,1214177.00563346,0.0,1.0
2012-08-24,24.87,25.38,24.750001,25.260001,675400,15.4175617831221,15.7337240874805,15.3431712726109,15.6593335769693,1089484.72114366,0.0,1.0
2012-08-27,24.670001,25.069999,24.65,24.84,444100,15.2935771856528,15.5415463805915,15.2811780439871,15.3989640005128,716375.724992449,0.0,1.0
2012-08-28,24.58,24.729999,24.509999,24.549999,462500,15.2377832178987,15.3307715110192,15.1943877718843,15.2191848153633,746056.682749401,0.0,1.0
2012-08-29,24.65,24.780001,24.43,24.520001,401100,15.2811780439871,15.3617690552203,15.1447943048522,15.2005882726062,647012.617190886,0.0,1.0
2012-08-30,24.43,24.68,24.24,24.479999,391300,15.1447943048522,15.2997758265965,15.0270083483265,15.1757899892749,631204.280994247,0.0,1.0
2012-08-31,24.670001,24.850001,24.54,24.739999,414800,15.2935771856528,15.4051638813087,15.2129861744197,15.336970771889,669112.025955568,0.0,1.0
2012-09-04,24.479999,24.83,24.160001,24.750001,641100,15.1757899892749,15.392764739643,14.9774148812944,15.3431712726109,1034155.54445544,0.0,1.0
2012-09-05,24.700002,24.930001,24.509999,24.620002,666800,15.3121755881882,15.4547579682668,15.1943877718843,15.26258150123,1075612.09958335,0.0,1.0
2012-09-06,25.17,25.299998,24.860001,24.95,402600,15.6035396092153,15.6841287606701,15.4113631421784,15.4671558700803,649432.260486286,0.0,1.0
2012-09-07,25.28,25.579999,25.17,25.46,388400,15.6717314787828,15.8577086849498,15.6035396092153,15.7833181744386,626526.303956467,0.0,1.0
2012-09-10,25.05,25.450001,25.02,25.28,392100,15.529148478778,15.777119533495,15.5105506961687,15.6717314787828,632494.757418464,0.0,1.0
2012-09-11,25.2,25.479998,25.06,25.06,381700,15.6221373918246,15.795715456326,15.5353477396478,15.5353477396478,615718.563903666,0.0,1.0
2012-09-12,25.649999,25.649999,25.149998,25.249999,354500,15.9011035110382,15.9011035110382,15.5911398476236,15.6531330762474,571842.365480351,0.0,1.0
2012-09-13,25.659999,25.890001,25.329999,25.729999,563000,15.907302771908,16.0498870117649,15.7027271632055,15.9506975979964,908172.78354143,0.0,1.0
2012-09-14,26.260001,26.34,25.590001,25.649999,473500,16.2792596639465,16.3288531309786,15.8639091856718,15.9011035110382,763800.733582356,0.0,1.0
2012-09-17,25.839999,26.180001,25.709998,26.05,543500,16.0188894675639,16.2296655769883,15.9382984563308,16.1490745657552,876717.420701185,0.0,1.0
2012-09-18,25.909999,26.01,25.689999,25.799999,431100,16.0622842936523,16.1242775222761,15.9259005545173,15.9940924240848,695405.483098953,0.0,1.0
2012-09-19,26.239999,26.430002,25.649999,25.86,648100,16.2668599023547,16.3846477186587,15.9011035110382,16.0312886092295,1045447.21316732,0.0,1.0
2012-09-20,26.000001,26.250001,25.839999,25.98,377600,16.1180788813324,16.2730604030767,16.0188894675639,16.1056797396668,609104.872229564,0.0,1.0
2012-09-21,25.870002,26.319999,25.870002,25.97,526600,16.0374891099515,16.3164539893129,16.0374891099515,16.099480478797,849456.106239638,0.0,1.0
2012-09-24,25.740001,25.909999,25.450001,25.700001,492900,15.9568980987183,16.0622842936523,15.777119533495,15.9321010552393,795094.786869578,0.0,1.0
2012-09-25,25.68,25.909999,25.620002,25.79,637500,15.9197019135736,16.0622842936523,15.8825075882072,15.9878937831411,1028348.40054647,0.0,1.0
2012-09-26,25.509999,25.64,25.260001,25.61,639000,15.8143138588614,15.8949048700945,15.6593335769693,15.8763070874852,1030768.04384187,0.0,1.0
2012-09-27,25.49,25.649999,25.260001,25.649999,647000,15.801915957048,15.9011035110382,15.6593335769693,15.9011035110382,1043672.80808402,0.0,1.0
2012-09-28,25.469999,25.549999,25.219999,25.399999,505800,15.7895168153823,15.8391109023405,15.634535293638,15.7461219892939,815903.719210047,0.0,1.0
2012-10-01,25.39,25.66,25.34,25.55,95341,15.7399233483502,15.9073033918341,15.7089270440014,15.8391115222666,153794.140951374,0.0,1.0
2012-10-02,25.56,25.8,25.22,25.4,78933,15.8453107831364,15.9940930440109,15.6345359135641,15.74612260922,127326.46949072,0.0,1.0
2012-10-03,25.49,25.780001,25.399999,25.549999,436300,15.801915957048,15.9816951421974,15.7461219892939,15.8391109023405,703793.57985635,0.0,1.0
2012-10-04,25.509999,25.670001,25.27,25.6,521000,15.8143138588614,15.9135032726299,15.665532217913,15.8701078266155,840422.771270135,0.0,1.0
2012-10-05,25.6,25.799999,25.469999,25.659999,350100,15.8701078266155,15.9940924240848,15.7895168153823,15.907302771908,564744.745147165,0.0,1.0
2012-10-08,25.780001,25.82,25.35,25.440001,367500,15.9816951421974,16.0064915657504,15.7151263048712,15.7709202726252,592812.607373848,0.0,1.0
2012-10-09,26.180001,26.180001,25.689999,25.9,1027100,16.2296655769883,16.2296655769883,15.9259005545173,16.0560856527086,1656810.41913926,0.0,1.0
2012-10-10,26.150001,26.280002,25.83,26.09,967600,16.211067794379,16.2916588056121,16.0126908266202,16.1738716092343,1560831.23508825,0.0,1.0
2012-10-11,26.700001,26.71,26.239999,26.360001,860900,16.5520271422164,16.5582257831601,16.2668599023547,16.3412522726442,1388713.94200856,0.0,1.0
2012-10-12,26.690001,26.82,26.469999,26.700001,1038600,16.5458278813466,16.6264176527276,16.4094429023595,16.5520271422164,1675361.01773736,0.0,1.0
2012-10-15,26.549998,26.78,26.45,26.67,514500,16.4590363693916,16.6016206092485,16.397045000546,16.533428739681,829937.650323385,0.0,1.0
2012-10-16,26.660001,26.870002,26.579999,26.6,986400,16.5272300987373,16.6574151969286,16.477634771927,16.4900339135926,1591157.43105732,0.0,1.0
2012-10-17,26.319999,26.799999,26.05,26.799999,815000,16.3164539893129,16.614018511062,16.1490745657552,16.614018511062,1314672.85716921,0.0,1.0
2012-10-18,26.280002,26.430002,26.139999,26.2,507500,16.2916588056121,16.3846477186587,16.204867293657,16.2420634788018,818645.981611503,0.0,1.0
2012-10-19,25.809999,26.209999,25.520001,26.19,723700,16.0002916849546,16.2482621197454,15.8205143595834,16.235864217932,1167397.23525565,0.0,1.0
2012-10-22,25.46,25.809999,25.249999,25.809999,1299900,15.7833181744386,16.0002916849546,15.6531330762474,16.0002916849546,2096862.87979664,0.0,1.0
2012-10-23,25.16,25.42,24.879999,25.219999,935300,15.5973403483455,15.7585211309596,15.4237604240658,15.634535293638,1508728.24946057,0.0,1.0
2012-10-24,25.030002,25.27,24.820001,25.27,1150000,15.5167511968906,15.665532217913,15.3865660986993,15.665532217913,1855059.85980932,0.0,1.0
2012-10-25,25.02,25.17,24.879999,25.040001,707400,15.5105506961687,15.6035396092153,15.4237604240658,15.5229498378343,1141103.77811227,0.0,1.0
2012-10-26,24.95,25.099999,24.520001,24.959999,1099500,15.4671558700803,15.5601441632008,15.2005882726062,15.473354511024,1773598.53553073,0.0,1.0
2012-10-31,25.770001,25.950002,24.769999,25.000001,1144100,15.9754958813277,16.0870831969096,15.3555685544983,15.4981527943552,1845542.59618073,0.0,1.0
2012-11-01,26.08,26.139999,25.850001,25.86,575600,16.1676723483645,16.204867293657,16.0250899682858,16.0312886092295,928497.787222819,0.0,1.0
2012-11-02,25.909999,26.219998,25.870002,26.150001,389900,16.0622842936523,16.2544607606891,16.0374891099515,16.211067794379,628945.947251871,0.0,1.0
2012-11-05,25.94,26.219998,25.809999,25.870002,930800,16.0808826961877,16.2544607606891,16.0002916849546,16.0374891099515,1501469.31957436,0.0,1.0
2012-11-06,26.250001,26.349999,25.68,25.890001,1396900,16.2730604030767,16.3350517719222,15.9197019135736,16.0498870117649,2253333.14623273,0.0,1.0
2012-11-07,26.250001,26.250001,25.890001,26.030001,767400,16.2730604030767,16.2730604030767,16.0498870117649,16.1366766639417,1237889.50992841,0.0,1.0
2012-11-08,23.339999,25.9,22.860002,25.9,4169700,14.469074250121,16.0560856527086,14.1715115881502,16.0560856527086,6726124.43256251,0.0,1.0
2012-11-09,23.370002,23.73,22.719999,22.899999,1794500,14.4876738925085,14.7108460439682,14.0847200761951,14.196306771851,2894699.92906768,0.0,1.0
2012-11-12,24.069999,24.270001,23.339999,23.350001,1625700,14.9216202936143,15.0456067508619,14.469074250121,14.4752747508429,2622409.40355827,0.0,1.0
2012-11-13,23.709999,24.080001,23.55,23.849999,1441800,14.6984469023025,14.9278207943362,14.5992593483123,14.7852365544793,2325761.13554181,0.0,1.0
2012-11-14,23.709999,23.95,23.390001,23.780002,1654800,14.6984469023025,14.8472297831031,14.500071794322,14.7418435881692,2669350.4834891,0.0,1.0
2012-11-15,23.589999,24.080001,23.43,23.62,1708200,14.6736498588234,14.9784450297822,14.574125933292,14.6923113335193,2746176.76443802,0.08,1.0
2012-11-16,23.589999,23.77,23.240001,23.58,1066100,14.6736498588234,14.7856155968567,14.4559411550932,14.6674301966294,1713908.82131329,0.0,1.0
2012-11-19,23.54,23.899998,23.519999,23.76,959300,14.6425490597394,14.8664780476922,14.630107869266,14.7793953126342,1542212.48690164,0.0,1.0
2012-11-20,24.06,24.090001,23.259999,23.479999,1554900,14.9660038393088,14.9846653140047,14.4683804794813,14.6052267323761,2499725.00352691,0.0,1.0
2012-11-21,24.399999,24.739999,24.200001,24.200001,1208400,15.1774928808451,15.3889825444097,15.0530884404521,15.0530884404521,1942676.50283742,0.0,1.0
2012-11-23,24.589999,24.780001,24.440002,24.440002,444800,15.2956782810723,15.4138649253565,15.2023758838203,15.2023758838203,715079.864665748,0.0,1.0
2012-11-26,24.72,25.000001,24.58,24.600001,797300,15.3765425979931,15.5507111782512,15.2894586188783,15.3018998093517,1281774.22683903,0.0,1.0
2012-11-27,24.769999,24.98,24.559998,24.559998,831900,15.4076433970771,15.5382699877778,15.2770168063765,15.2770168063765,1337398.69472895,0.0,1.0
2012-11-28,24.76,25.05,24.440002,24.659999,906700,15.4014237348831,15.5818119773353,15.2023758838203,15.3392202706298,1457650.43456032,0.0,1.0
2012-11-29,25.010001,25.110001,24.8,24.930001,583500,15.5569314624737,15.6191343046986,15.426304871773,15.5071691886938,938060.029299603,0.0,1.0
2012-11-30,25.190001,25.290002,24.94,24.98,879100,15.6688965784785,15.7311000427319,15.5133888508879,15.5382699877778,1413279.47173484,0.0,1.0
2012-12-03,24.629999,25.27,24.620002,25.27,634400,15.3205594179623,15.71865823023,15.3143409998251,15.71865823023,1019889.08755384,0.0,1.0
2012-12-04,24.54,24.84,24.35,24.620002,1078100,15.2645774819883,15.451186008663,15.146392081761,15.3143409998251,1733200.54428089,0.0,1.0
2012-12-05,24.54,24.670001,24.06,24.06,979900,15.2645774819883,15.3454417989091,14.9660038393088,14.9660038393088,1575329.94466269,0.0,1.0
2012-12-06,25.010001,25.02,24.290002,24.54,1196500,15.5569314624737,15.5631511246678,15.1090716204829,15.2645774819883,1923545.54422789,0.0,1.0
2012-12-07,25.030002,25.249999,24.809999,25.13,917900,15.5693726529471,15.7062170397566,15.4325245339671,15.6315742511152,1475656.04266342,0.0,1.0
2012-12-10,25.509999,25.509999,24.889999,24.969998,707400,15.8679444295413,15.8679444295413,15.482286807747,15.5320484594985,1137247.06894009,0.0,1.0
2012-12-11,25.39,25.98,25.340001,25.98,758800,15.7933016408999,16.1602984100268,15.7622008418159,16.1602984100268,1219879.94898464,0.0,1.0
2012-12-12,25.35,25.839999,25.31,25.509999,687500,15.7684205040099,16.0732138088835,15.74353936712,15.8679444295413,1105254.96168548,0.0,1.0
2012-12-13,25.410001,25.540002,25.040001,25.35,693100,15.8057428313733,15.8866071482941,15.5755923151412,15.7684205040099,1114257.76573702,0.0,1.0
2012-12-14,25.209999,25.75,25.17,25.75,422600,15.6813359028667,16.0172318729095,15.6564553880051,16.0172318729095,679390.177175683,0.0,1.0
2012-12-17,25.49,25.560001,25.329999,25.329999,696300,15.8555044831248,15.8990470947106,15.7559793135365,15.7559793135365,1119402.22519505,0.0,1.0
2012-12-18,25.950002,25.989999,25.38,25.53,1107800,16.1416388014161,16.1665180722208,15.7870813566774,15.8803856200147,1780947.55862571,0.0,1.0
2012-12-19,25.839999,25.989999,25.72,25.920001,803400,16.0732138088835,16.1665180722208,15.998571020242,16.1229773267202,1291580.85268089,0.0,1.0
2012-12-20,25.989999,25.989999,25.590001,25.79,603800,16.1665180722208,16.1665180722208,15.9177079473781,16.0421130097995,970695.193986461,0.0,1.0
2012-12-21,25.670001,25.839999,25.479998,25.700001,629500,15.967470221158,16.0732138088835,15.8492829548455,15.9861310738255,1012011.63400874,0.0,1.0
2012-12-24,25.61,25.930001,25.560001,25.560001,313300,15.9301478937947,16.1291976109427,15.8990470947106,15.8990470947106,503674.73381245,0.0,1.0
2012-12-26,25.42,25.740001,25.260001,25.560001,363500,15.8119624935674,16.0110122107154,15.712438568036,15.8990470947106,584378.441560247,0.0,1.0
2012-12-27,25.649999,25.740001,25.080001,25.39,585900,15.9550284086562,16.0110122107154,15.6004734520312,15.7933016408999,941918.373893121,0.0,1.0
2012-12-28,25.190001,25.520001,25.120001,25.469999,375100,15.6688965784785,15.8741659578207,15.6253545889211,15.8430632926514,603027.107095598,0.0,1.0
2012-12-31,26.2,26.540002,25.05,25.110001,1058700,16.2971446629215,16.508635570543,15.5818119773353,15.6191343046986,1702012.2588166,0.0,1.0
2013-01-02,26.499999,26.870002,26.330001,26.67,646200,16.4837525675678,16.7139049498851,16.3780089798423,16.5894980213785,1038859.28180531,0.0,1.0
2013-01-03,26.679999,27.059999,26.34,26.549998,487800,16.5957176835726,16.8320884840272,16.3842286420364,16.5148533666518,784208.538632981,0.0,1.0
2013-01-04,26.63,26.939999,26.579999,26.82,465400,16.5646168844886,16.7574450733573,16.5335148413477,16.6828022847158,748197.322426792,0.0,1.0
2013-01-07,26.319999,26.71,26.3,26.480001,685000,16.371787451563,16.6143791582685,16.3593475051464,16.4713132431796,1101235.85273389,0.0,1.0
2013-01-08,25.700001,26.459999,24.84,26.280002,2310900,15.9861310738255,16.4588714306778,15.451186008663,16.3469081807583,3715103.55048577,0.0,1.0
2013-01-09,25.57,25.930001,25.38,25.709998,1367800,15.9052667569047,16.1291976109427,15.7870813566774,15.9923494919627,2198934.88959039,0.0,1.0
2013-01-10,25.560001,25.709998,24.959999,25.709998,1237100,15.8990470947106,15.9923494919627,15.5258287973044,15.9923494919627,1988815.87360161,0.0,1.0
2013-01-11,25.31,25.479998,24.959999,25.249999,1296400,15.74353936712,15.8492829548455,15.5258287973044,15.7062170397566,2084149.13793317,0.0,1.0
2013-01-14,25.709998,25.729999,25.27,25.370001,1346800,15.9923494919627,16.0047906824361,15.71865823023,15.7808616944833,2165174.37439709,0.0,1.0
2013-01-15,25.97,26.000001,25.479998,25.509999,1031900,16.1540781258043,16.1727396005002,15.8492829548455,15.8679444295413,1658927.41085562,0.0,1.0
2013-01-16,25.9,26.110001,25.700001,25.870002,598500,16.1105361362468,16.2411627269475,15.9861310738255,16.0918765276362,962174.683009105,0.0,1.0
2013-01-17,25.97,26.100002,25.709998,26.100002,821300,16.1540781258043,16.2349430647535,15.9923494919627,16.2349430647535,1320357.67277423,0.0,1.0
2013-01-18,26.19,26.840001,26.000001,26.840001,810400,16.290924378699,16.6952434751892,16.1727396005002,16.6952434751892,1302834.35774533,0.0,1.0
2013-01-22,26.389999,26.42,25.959998,26.19,856100,16.4153294411204,16.4339909158163,16.1478565975249,16.290924378699,1376303.66938027,0.0,1.0
2013-01-23,26.610002,26.67,26.290001,26.360001,1020400,16.5521775601004,16.5894980213785,16.3531278429523,16.3966698325098,1640439.50967834,0.0,1.0
2013-01-24,26.53,26.82,26.42,26.649999,880600,16.5024140422637,16.6828022847158,16.4339909158163,16.5770568309051,1415690.93710579,0.0,1.0
2013-01-25,26.75,27.01,26.34,26.660001,1476300,16.6392602951584,16.8009876849431,16.3842286420364,16.5832783591844,2373364.21808912,0.0,1.0
2013-01-28,26.260001,26.82,26.169999,26.82,1213900,16.3344669902849,16.6828022847158,16.2784831882256,16.6828022847158,1951518.54253091,0.0,1.0
2013-01-29,26.459999,26.469999,26.19,26.219998,755800,16.4588714306778,16.4650917149003,16.290924378699,16.3095839873097,1215057.01824274,0.0,1.0
2013-01-30,26.19,27.44,26.169999,26.63,598600,16.290924378699,17.0684599065102,16.2784831882256,16.5646168844886,962335.447367168,0.0,1.0
2013-01-31,26.64,26.660001,25.890001,26.139999,539600,16.570837168711,16.5832783591844,16.1043164740528,16.2598223355582,867484.476109796,0.0,1.0
2013-02-01,26.620001,26.71,26.260001,26.64,656800,16.5583972222945,16.6143791582685,16.3344669902849,16.570837168711,1055900.30376003,0.0,1.0
2013-02-04,26.389999,26.64,26.16,26.56,394900,16.4153294411204,16.570837168711,16.2722635260316,16.5210748949311,634858.449992138,0.0,1.0
2013-02-05,26.63,26.9,26.49,26.49,675000,16.5646168844886,16.7325645584958,16.4775329053737,16.4775329053737,1085159.41692756,0.0,1.0
2013-02-06,26.790002,26.840001,26.38,26.6,658700,16.6641426761052,16.6952434751892,16.4091097789263,16.5459560318211,1058954.82656324,0.0,1.0
2013-02-07,26.649999,26.829999,26.19,26.829999,531700,16.5770568309051,16.6890219469099,16.290924378699,16.6890219469099,854784.09182279,0.0,1.0
2013-02-08,26.590001,26.790002,26.52,26.719999,351600,16.539736369627,16.6641426761052,16.4961937580412,16.6205988204625,565247.482950712,0.0,1.0
2013-02-11,26.540002,26.649999,26.349999,26.63,411400,16.508635570543,16.5770568309051,16.3904483042304,16.5646168844886,661384.569072589,0.0,1.0
2013-02-12,26.290001,26.510001,26.09,26.389999,1005600,16.3531278429523,16.4899740958471,16.2287215364741,16.4153294411204,1616646.38468497,0.0,1.0
2013-02-13,26.260001,26.41,26.100002,26.219998,920900,16.3344669902849,16.4277706315938,16.2349430647535,16.3095839873097,1480478.97340532,0.0,1.0
2013-02-14,26.480001,26.56,26.169999,26.219998,609500,16.5210755169595,16.5709875060218,16.3276628938857,16.3588576530842,976907.380692749,0.08,1.0
2013-02-15,26.660001,26.729999,26.459999,26.52,916200,16.6333788961419,16.6770511846753,16.5085961159017,16.5460311995369,1468486.53353683,0.0,1.0
2013-02-19,26.67,26.74,26.12,26.540002,1371600,16.6396173488555,16.6832908852042,16.2964681346871,16.5585106005947,2198402.23684688,0.0,1.0
2013-02-20,26.3,26.74,26.290001,26.71,1732100,16.4087715138695,16.6832908852042,16.4025330611559,16.6645736553405,2776212.09860198,0.0,1.0
2013-02-21,26.45,26.64,26.000001,26.260001,1272700,16.5023576631882,16.6209001189918,16.2215998391399,16.3838158312922,2039885.19016842,0.0,1.0
2013-02-22,26.480001,26.64,26.459999,26.56,854000,16.5210755169595,16.6209001189918,16.5085961159017,16.5709875060218,1368792.29386646,0.0,1.0
2013-02-25,26.139999,27.020002,26.139999,26.64,1023600,16.308945664022,16.8579862784143,16.308945664022,16.6209001189918,1640627.39110269,0.0,1.0
2013-02-26,25.729999,26.31,25.49,26.290001,1352300,16.053143522551,16.4150105904908,15.9034063075488,16.4025330611559,2167468.172126,0.0,1.0
2013-02-27,26.430002,26.540002,25.75,25.75,1119800,16.489880757761,16.5585106005947,16.0656222997011,16.0656222997011,1794816.87432278,0.0,1.0
2013-02-28,27.020002,29.969998,26.549998,29.930001,5284700,16.8579862784143,18.6985113860504,16.5647471815853,18.6735569512884,8470323.92903522,0.0,1.0
2013-03-01,27.11,27.11,26.549998,27.11,1824300,16.9141367201902,16.9141367201902,16.5647471815853,16.9141367201902,2923990.37669857,0.0,1.0
2013-03-04,26.799999,27.319998,26.67,27.12,1031600,16.720724721024,17.045156081421,16.6396173488555,16.9203757968114,1653449.80134969,0.0,1.0
2013-03-05,27.3,27.400001,26.71,26.759999,1485200,17.0326791759938,17.0950705661139,16.6645736553405,16.695768414539,2380480.46235417,0.0,1.0
2013-03-06,27.319998,27.52,26.939999,27.350002,982000,17.045156081421,17.1699388616612,16.8080717937214,17.0638758069154,1573950.85781834,0.0,1.0
2013-03-07,27.709999,27.719999,27.139998,27.159999,839400,17.2884806935571,17.2947197701784,16.9328527022386,16.9453314793888,1345391.3951657,0.0,1.0
2013-03-08,27.48,28.020001,27.459999,27.899999,870400,17.1449825551762,17.481893316631,17.1325037780261,17.4070231493608,1395078.23487279,0.0,1.0
2013-03-11,27.319998,27.55,27.180001,27.459999,1123200,17.045156081421,17.1886560915249,16.9578108804466,17.1325037780261,1800266.39867775,0.0,1.0
2013-03-12,27.499999,27.639999,27.170001,27.170001,711900,17.157460084511,17.2448071572084,16.9515718038253,16.9515718038253,1141034.23185425,0.0,1.0
2013-03-13,27.910001,28.100001,27.55,27.55,1497300,17.4132634737973,17.5318059296009,17.1886560915249,17.1886560915249,2399874.35785275,0.0,1.0
2013-03-14,28.389998,28.450002,27.899999,27.979999,815500,17.712737279894,17.7501742352521,17.4070231493608,17.4569357623307,1307084.4445528,0.0,1.0
2013-03-15,28.020001,28.450002,28.020001,28.280001,1400200,17.481893316631,17.7501742352521,17.481893316631,17.6441093087833,2244242.35347987,0.0,1.0
2013-03-18,28.29,28.409999,27.77,27.799998,563700,17.6503477614969,17.7252160570442,17.3259157771923,17.3446317592407,903499.082028713,0.0,1.0
2013-03-19,28.15,28.450002,27.93,28.25,710700,17.5630006887995,17.7501742352521,17.4257410031321,17.6253914550119,1139110.8703172,0.0,1.0
2013-03-20,28.389998,28.47,28.15,28.22,523000,17.712737279894,17.7626511406793,17.5630006887995,17.6066742251482,838265.069897139,0.0,1.0
2013-03-21,27.969999,28.389998,27.829999,28.170001,383900,17.4506966857095,17.712737279894,17.3633496130121,17.5754794659496,615315.411727554,0.0,1.0
2013-03-22,28.009999,28.200001,27.799998,28.0,750300,17.4756529921944,17.5941966958134,17.3446317592407,17.4694145394808,1202581.80103982,0.0,1.0
2013-03-25,28.320001,28.320001,27.950001,28.100001,998200,17.6690656152683,17.6690656152683,17.4382197802823,17.5318059296009,1599916.2385685,0.0,1.0
2013-03-26,28.37,28.74,28.270002,28.379999,756900,17.7002603744668,17.9311062094528,17.6378708560697,17.7064988271804,1213160.28949359,0.0,1.0
2013-03-27,28.03,28.240001,27.910001,28.240001,814100,17.4881317693446,17.6191530022983,17.4132634737973,17.6191530022983,1304840.52275958,0.0,1.0
2013-03-28,28.409999,28.48,28.0,28.14,1038300,17.7252160570442,17.7688902173005,17.4694145394808,17.5567616121782,1664188.56993154,0.0,1.0
2013-04-01,28.270002,28.569998,28.129998,28.37,988000,17.6378708560697,17.8250406590764,17.5505212877417,17.7002603744668,1583567.66550358,0.0,1.0
2013-04-02,27.63,28.36,27.530002,28.339999,814800,17.2385687044948,17.6940212978456,17.1761791860977,17.6815425206955,1305962.4836562,0.0,1.0
2013-04-03,27.280001,27.92,27.19,27.7,1218100,17.020201646659,17.4195019265109,16.9640493331602,17.2822422408436,1952372.2402327,0.0,1.0
2013-04-04,27.3,27.649999,27.12,27.33,1160200,17.0326791759938,17.2510462338297,16.9203757968114,17.0513964058576,1859570.0460701,0.0,1.0
2013-04-05,27.239999,27.379999,26.909999,27.070001,827900,16.9952440923587,17.0825911650561,16.7893545638577,16.8891810376129,1326959.18043564,0.0,1.0
2013-04-08,27.37,27.530002,27.11,27.290001,712800,17.0763527123425,17.1761791860977,16.9141367201902,17.0264407232802,1142476.75300704,0.0,1.0
2013-04-09,26.89,27.350002,26.75,27.22,1250500,16.7768770345229,17.0638758069154,16.6895299618254,16.9827665630239,2004303.00173302,0.0,1.0
2013-04-10,27.23,27.269999,26.85,26.950001,988800,16.9890056396451,17.0139613222224,16.7519207280379,16.814312118158,1584849.90652828,0.0,1.0
2013-04-11,27.56,27.56,27.139998,27.280001,1106800,17.1948951681461,17.1948951681461,16.9328527022386,17.020201646659,1773980.45767143,0.0,1.0
2013-04-12,27.3,27.610001,27.239999,27.48,903900,17.0326791759938,17.22609117516,16.9952440923587,17.1449825551762,1448772.07778207,0.0,1.0
2013-04-15,26.319999,27.379999,26.280002,27.26,1287700,16.4212490432043,17.0825911650561,16.3962946084423,17.0077228695089,2063927.20938154,0.0,1.0
2013-04-16,26.63,26.63,26.280002,26.399998,1284300,16.6146610423705,16.6146610423705,16.3962946084423,16.4711610322666,2058477.68502657,0.0,1.0
2013-04-17,26.3,26.979999,26.129999,26.469999,922700,16.4087715138695,16.8330281002064,16.3027065874007,16.514835192523,1478904.74186251,0.0,1.0
2013-04-18,25.909999,26.49,25.870002,26.23,1214400,16.1654469017334,16.5273139696731,16.1404924669714,16.3650979775208,1946441.87549347,0.0,1.0
2013-04-19,25.930001,26.139999,25.659999,26.000001,752300,16.1779263027912,16.308945664022,16.0094699862023,16.2215998391399,1205787.40360156,0.0,1.0
2013-04-22,26.09,26.499999,25.549999,26.12,646600,16.2777509048234,16.5335524223867,15.9408401433686,16.2964681346871,1036371.30821317,0.0,1.0
2013-04-23,26.469999,26.540002,26.08,26.23,800100,16.514835192523,16.5585106005947,16.2715118282022,16.3650979775208,1282401.30482734,0.0,1.0
2013-04-24,26.499999,26.990001,26.430002,26.540002,927900,16.5335524223867,16.8392684246429,16.489880757761,16.5585106005947,1487239.30852305,0.0,1.0
2013-04-25,26.610002,26.85,26.499999,26.569999,811300,16.6021841369434,16.7519207280379,16.5335524223867,16.5772259587354,1300352.67917313,0.0,1.0
2013-04-26,26.459999,26.700001,26.370001,26.6,1461300,16.5085961159017,16.6583352026269,16.4524456741259,16.5959438125068,2342173.51174128,0.0,1.0
2013-04-29,27.15,27.309999,26.499999,26.6,832500,16.9390930266752,17.0389176287074,16.5335524223867,16.5959438125068,1334332.06632766,0.0,1.0
2013-04-30,27.200002,27.360001,26.810001,27.159999,761200,16.9702896575967,17.0701142596289,16.7269650454606,16.9453314793888,1220052.33500134,0.0,1.0
2013-05-01,26.770001,27.19,26.74,27.11,753900,16.7020087389756,16.9640493331602,16.6832908852042,16.9141367201902,1208351.88565096,0.0,1.0
2013-05-02,27.280001,27.360001,26.89,26.89,595800,17.020201646659,17.0701142596289,16.7768770345229,16.7768770345229,954949.003144771,0.0,1.0
2013-05-03,27.93,28.03,27.52,27.52,728800,17.4257410031321,17.4881317693446,17.1699388616612,17.1699388616612,1168121.57350103,0.0,1.0
2013-05-06,28.280001,28.379999,27.880001,27.880001,991000,17.6441093087833,17.7064988271804,17.3945462439336,17.3945462439336,1588376.0693462,0.0,1.0
2013-05-07,28.37,28.680001,28.209998,28.540001,1022600,17.7002603744668,17.893672373633,17.6004339007116,17.8063253009356,1639024.58982183,0.0,1.0
2013-05-08,27.499999,28.03,26.280002,27.15,2431400,17.157460084511,17.4881317693446,16.3962946084423,16.9390930266752,3897051.03431722,0.0,1.0
2013-05-09,27.100001,27.379999,27.059999,27.290001,1321000,16.9078982674766,17.0825911650561,16.8829407131763,17.0264407232802,2117300.49203465,0.0,1.0
2013-05-10,27.540001,27.540001,27.08,27.100001,1525900,17.1824176388113,17.1824176388113,16.8954194903265,16.9078982674766,2445714.47448575,0.0,1.0
2013-05-13,27.0,27.540001,26.9,27.459999,886200,16.8455068773565,17.1824176388113,16.7831161111441,17.1325037780261,1420402.4951106,0.0,1.0
2013-05-14,27.63,27.639999,27.11,27.11,904600,17.2385687044948,17.2448071572084,16.9141367201902,16.9141367201902,1449894.03867869,0.0,1.0
2013-05-15,28.22,28.240001,27.56,27.56,871900,17.6565868381181,17.6691009909654,17.2436404414789,17.2436404414789,1393531.95640741,0.08,1.0
2013-05-16,28.980001,29.1,28.25,28.280001,1530300,18.1321014962881,18.2071820336371,17.6753571288745,17.6941280453071,2445833.18372549,0.0,1.0
2013-05-17,29.629999,29.72,28.92,28.929999,1710700,18.5387898779891,18.5951013759345,18.0945602890991,18.1008164270082,2734161.16277802,0.0,1.0
2013-05-20,29.76,29.900001,29.350001,29.439999,1341800,18.6201284302763,18.7077237461488,18.3636017489495,18.4199113698657,2144559.21448268,0.0,1.0
2013-05-21,30.02,30.179999,29.639998,29.819999,1479500,18.7828042834978,18.8829118751885,18.5450460158982,18.6576683861125,2364641.04771734,0.0,1.0
2013-05-22,29.790001,30.149999,29.65,29.91,1735800,18.6388993467089,18.8641415844321,18.5513040308364,18.7139798840579,2774277.74966393,0.0,1.0
2013-05-23,29.8,29.900001,29.379998,29.479999,1670700,18.645155484618,18.7077237461488,18.3823701626767,18.4449384242075,2670230.34702357,0.0,1.0
2013-05-24,29.700002,29.77,29.5,29.600001,707000,18.5825891001163,18.6263851938617,18.4574525770548,18.5200208385855,1129977.16845973,0.0,1.0
2013-05-28,29.95,30.230001,29.819999,29.819999,989500,18.7390069383997,18.9141969444684,18.6576683861125,18.6576683861125,1581488.55472545,0.0,1.0
2013-05-29,29.900001,30.06,29.570001,29.87,1006300,18.7077237461488,18.8078313378395,18.5012505478292,18.6889528297161,1608339.49734232,0.0,1.0
2013-05-30,29.84,30.080001,29.73,30.069999,637200,18.6701825389598,18.8203454906868,18.6013581395199,18.8140874757486,1018417.89496823,0.0,1.0
2013-05-31,29.680001,29.959999,29.520002,29.700002,1151000,18.5700749472691,18.7452630763087,18.4699673555784,18.5825891001163,1839609.22333401,0.0,1.0
2013-06-03,29.77,29.900001,29.43,29.77,844300,18.6263851938617,18.7077237461488,18.4136552319567,18.6263851938617,1349419.69353684,0.0,1.0
2013-06-04,29.670001,29.889999,29.340001,29.709999,1273200,18.5638181836836,18.7014657312106,18.357344985364,18.5888439866727,2034917.86546383,0.0,1.0
2013-06-05,29.4,29.659999,29.259999,29.439999,834200,18.3948849412003,18.5575601687455,18.3072896253278,18.4199113698657,1333277.16255885,0.0,1.0
2013-06-06,29.659999,29.700002,29.299999,29.36,607700,18.5575601687455,18.5825891001163,18.3323166796695,18.3698578868586,971268.918349327,0.0,1.0
2013-06-07,30.42,30.469999,29.780001,29.780001,801600,19.0330748269154,19.0643580191663,18.6326425831235,18.6326425831235,1281173.54771898,0.0,1.0
2013-06-10,30.340001,30.559998,30.219999,30.559998,615700,18.9830213439083,19.1206682657589,18.9079389295302,19.1206682657589,984055.081500215,0.0,1.0
2013-06-11,29.98,30.219999,29.809999,29.99,474100,18.757777229156,18.9079389295302,18.6514116225271,18.7640339927414,757739.993729499,0.0,1.0
2013-06-12,29.8,30.17,29.739999,30.02,815200,18.645155484618,18.8766557372794,18.607614277429,18.7828042834978,1302910.02507549,0.0,1.0
2013-06-13,30.010001,30.270001,29.600001,29.750001,1078400,18.7765481455887,18.9392239988102,18.5200208385855,18.6138722923672,1723574.7927397,0.0,1.0
2013-06-14,30.179999,30.43,28.860001,28.860001,530500,18.8829118751885,19.0393315905009,18.0570203332628,18.0570203332628,847882.443943258,0.0,1.0
2013-06-17,30.24,30.520001,30.179999,30.370001,413100,18.9204530823775,19.0956430884462,18.8829118751885,19.0017916346646,660245.499703978,0.0,1.0
2013-06-18,30.670001,30.839999,30.32,30.32,754100,19.1894945422279,19.2958582718277,18.970507191061,18.970507191061,1205255.70401058,0.0,1.0
2013-06-19,30.050001,30.770002,30.050001,30.770002,633300,18.8015751999304,19.2520628037586,18.8015751999304,19.2520628037586,1012184.64043217,0.0,1.0
2013-06-20,29.490001,29.930001,29.479999,29.819999,854900,18.4511964391457,18.7264940369051,18.4449384242075,18.6576683861125,1366361.35971177,0.0,1.0
2013-06-21,29.450001,29.809999,29.229999,29.69,1523400,18.4261693848039,18.6514116225271,18.2885193345715,18.5763310851782,2434805.11800785,0.0,1.0
2013-06-24,29.28,29.65,29.149999,29.29,747400,18.319803778175,18.5513040308364,18.2384652258879,18.3260605417605,1194547.29237171,0.0,1.0
2013-06-25,29.39,29.61,29.240001,29.58,1035900,18.3886281776149,18.5262769764946,18.2947773495096,18.5075066857383,1655648.30100061,0.0,1.0
2013-06-26,29.570001,29.91,29.329999,29.490001,655200,18.5012505478292,18.7139798840579,18.3510869704259,18.4511964391457,1047186.76205773,0.0,1.0
2013-06-27,30.010001,30.190001,29.600001,29.790001,1004600,18.7765481455887,18.8891698901266,18.5200208385855,18.6388993467089,1605622.43767276,0.0,1.0
2013-06-28,30.030002,30.230001,29.72,29.84,1150100,18.7890622984359,18.9141969444684,18.5951013759345,18.6701825389598,1838170.77997954,0.0,1.0
2013-07-01,30.219999,30.490001,29.999999,30.139999,574900,18.9079389295302,19.0768727976899,18.7702901306505,18.8578848208467,918845.64943069,0.0,1.0
2013-07-02,30.410001,30.780001,30.17,30.21,454600,19.0268186890064,19.2583189416677,18.8766557372794,18.9016827916212,726573.721049208,0.0,1.0
2013-07-03,30.579999,30.590001,30.13,30.24,408500,19.1331824186062,19.1394404335443,18.8516286829376,18.9204530823775,652893.455892217,0.0,1.0
2013-07-05,30.8,30.83,30.54,30.809999,294400,19.2708318431622,19.2896021339186,19.1081559899407,19.2770879810713,470530.803952679,0.0,1.0
2013-07-08,31.000001,31.42,30.809999,30.839999,629000,19.3959677405475,19.6587511854597,19.2770879810713,19.2958582718277,1005312.07773857,0.0,1.0
2013-07-09,31.02,31.190001,30.83,31.069999,537300,19.408480642042,19.5148462486709,19.2896021339186,19.4397638342928,858750.682621514,0.0,1.0
2013-07-10,31.000001,31.23,30.850001,31.080001,692400,19.3959677405475,19.5398726773363,19.3021162867658,19.446021849231,1106642.42070935,0.0,1.0
2013-07-11,31.12,31.399999,31.01,31.249999,790000,19.4710482778964,19.6462370326124,19.4022238784565,19.5523855788308,1262633.61115019,0.0,1.0
2013-07-12,30.950002,31.099999,30.83,31.099999,759000,19.3646845482966,19.4585341250492,19.2896021339186,19.4585341250492,1213087.2289405,0.0,1.0
2013-07-15,30.75,31.080001,30.729999,30.950002,923200,19.239548025235,19.446021849231,19.2270338723878,19.3646845482966,1475523.22761248,0.0,1.0
2013-07-16,30.91,30.950002,30.590001,30.820001,555400,19.3396562426021,19.3646845482966,19.1394404335443,19.2833459960095,887679.376750399,0.0,1.0
2013-07-17,30.770002,31.040001,30.670001,30.970001,672600,19.2520628037586,19.4209947948892,19.1894945422279,19.3771974497911,1074996.66691091,0.0,1.0
2013-07-18,30.889998,31.000001,30.689999,30.87,898600,19.3271414640785,19.3959677405475,19.202006818046,19.3146291882603,1436205.77592349,0.0,1.0
2013-07-19,30.919999,30.98,30.659999,30.94,682600,19.3459123805112,19.3834535877002,19.1832365272897,19.3584265333584,1090979.37084952,0.0,1.0
2013-07-22,31.000001,31.110001,30.820001,30.919999,771300,19.3959677405475,19.4647921399873,19.2833459960095,19.3459123805112,1232745.95478499,0.0,1.0
2013-07-23,30.959999,31.249999,30.8,31.09,829900,19.370939434853,19.5523855788308,19.2708318431622,19.4522779871401,1326404.59986524,0.0,1.0
2013-07-24,31.000001,31.300001,30.72,31.080001,499500,19.3959677405475,19.5836706481107,19.2207777344787,19.446021849231,798336.061733567,0.0,1.0
2013-07-25,31.040001,31.260001,30.839999,30.94,364500,19.4209947948892,19.558643593769,19.2958582718277,19.3584265333584,582569.558562335,0.0,1.0
2013-07-26,30.860001,31.080001,30.670001,30.950002,318300,19.3083730503513,19.446021849231,19.1894945422279,19.3646845482966,508729.466365955,0.0,1.0
2013-07-29,30.629999,31.000001,30.590001,30.8,511800,19.1644662365334,19.3959677405475,19.1394404335443,19.2708318431622,817994.787578058,0.0,1.0
2013-07-30,30.729999,31.099999,30.54,30.76,762300,19.2270338723878,19.4585341250492,19.1081559899407,19.2458047888205,1218361.52124024,0.0,1.0
2013-07-31,30.54,30.98,30.479999,30.98,805100,19.1081559899407,19.3834535877002,19.0706147827517,19.3834535877002,1286767.49409749,0.0,1.0
2013-08-01,30.850001,31.040001,30.689999,30.689999,677100,19.3021162867658,19.4209947948892,19.202006818046,19.202006818046,1082188.88368328,0.0,1.0
2013-08-02,31.6,31.68,30.709998,30.94,743500,19.7713729299976,19.8214270386812,19.2145197195406,19.3584265333584,1188314.03783565,0.0,1.0
2013-08-05,31.67,31.78,31.46,31.549998,443200,19.8151702750957,19.8839946745356,19.6837782398014,19.7400878607177,708353.438559196,0.0,1.0
2013-08-06,31.05,31.729999,31.02,31.6,345000,19.4272509327983,19.852710230932,19.408480642042,19.7713729299976,551403.285882045,0.0,1.0
2013-08-07,30.739999,31.000001,30.440002,31.000001,616700,19.2332906359732,19.3959677405475,19.045589605439,19.3959677405475,985653.35189408,0.0,1.0
2013-08-08,31.2,31.840001,31.139999,31.150001,840600,19.5211023865799,19.9215358817246,19.4835611793909,19.4898191943291,1343506.09307956,0.0,1.0
2013-08-09,31.38,31.540002,31.12,31.260001,456700,19.6337241311179,19.7338335998377,19.4710482778964,19.558643593769,729930.088876318,0.0,1.0
2013-08-12,31.319999,31.45,30.579999,31.370001,421600,19.5961829239289,19.677521476216,19.1331824186062,19.6274679932088,673830.798051797,0.0,1.0
2013-08-13,30.9,31.27,30.87,31.260001,514300,19.3333994790167,19.564899731678,19.3146291882603,19.558643593769,821990.46356271,0.0,1.0
2013-08-14,30.860001,31.01,30.75,30.83,350300,19.3083730503513,19.4022238784565,19.239548025235,19.2896021339186,559874.118969507,0.0,1.0
2013-08-15,30.24,30.65,30.13,30.620002,359800,18.9204530823775,19.1769803893806,18.8516286829376,19.158211349977,575057.687711187,0.0,1.0
2013-08-16,30.030002,30.329999,29.99,30.080001,276800,18.8391164071194,19.0273174736657,18.8140214259564,18.8704829378722,441225.818343515,0.08,1.0
2013-08-19,29.959999,30.139999,29.95,30.02,373000,18.7952005037556,18.9081222729011,18.7889276994796,18.8328417208139,594570.918504808,0.0,1.0
2013-08-20,30.340001,30.469999,30.02,30.02,423500,19.0335921599712,19.1151455163344,18.8328417208139,18.8328417208139,675069.125969937,0.0,1.0
2013-08-21,30.340001,30.57,29.969998,30.28,457800,19.0335921599712,19.1778804598695,18.8014733080316,18.9959509429129,729744.146089816,0.0,1.0
2013-08-22,31.290001,31.34,30.2,30.39,780900,19.6295681637945,19.6609346945473,18.9457634899594,19.064958690724,1244773.27147561,0.0,1.0
2013-08-23,31.410001,31.480001,31.16,31.27,568000,19.7048493432248,19.7487633645591,19.5480129254018,19.6170206732129,905405.580993914,0.0,1.0
2013-08-26,31.510001,31.660001,31.389999,31.46,350800,19.7675836594167,19.8616851337046,19.6923012253,19.7362158739776,559183.587698355,0.0,1.0
2013-08-27,31.16,31.370001,31.02,31.169999,624200,19.5480129254018,19.679755616748,19.4601848827331,19.5542857296778,994989.724747187,0.0,1.0
2013-08-28,31.27,31.399999,31.09,31.23,567600,19.6170206732129,19.6985746569192,19.5040989040675,19.5919269467361,904767.971429836,0.0,1.0
2013-08-29,30.959999,31.469999,30.9,31.24,847000,19.4225436656748,19.7424886782536,19.3849037033028,19.5982003783553,1350138.25193987,0.0,1.0
2013-08-30,30.989999,31.110001,30.83,31.05,403500,19.4413639605324,19.516646394649,19.3409896819685,19.4790051775907,643188.647765924,0.0,1.0
2013-09-03,31.579999,31.6,31.16,31.23,814500,19.8114964260647,19.8240439166462,19.5480129254018,19.5919269467361,1298332.47485835,0.0,1.0
2013-09-04,31.72,31.75,31.38,31.629998,723600,19.8993250960765,19.9181453909341,19.686028421024,19.8428629568175,1153435.70142113,0.0,1.0
2013-09-05,32.099999,32.099999,31.540002,31.67,693700,20.1377148702627,20.1377148702627,19.7864045816174,19.8679579379806,1105774.38650612,0.0,1.0
2013-09-06,32.499999,32.679999,31.879999,32.169999,698200,20.3886521350303,20.5015739041758,19.9996993746405,20.181628891597,1112947.49410203,0.0,1.0
2013-09-09,32.96,32.990001,32.580001,32.610002,564700,20.6772306168563,20.6960515390571,20.4388408426702,20.4576617648709,900145.302090256,0.0,1.0
2013-09-10,33.490002,33.500001,32.990001,33.0,525500,21.0097237473598,21.0159965516359,20.6960515390571,20.7023243433331,837659.564810393,0.0,1.0
2013-09-11,33.749999,33.979998,33.339999,33.439997,812000,21.1728310874293,21.3171193873276,20.9156203910425,20.9783534525481,1294347.41508285,0.0,1.0
2013-09-12,33.66,33.88,33.55,33.669999,1039800,21.1163708301998,21.254386325822,21.0473630823886,21.1226436344758,1657466.06182654,0.0,1.0
2013-09-13,33.860002,33.900001,33.599999,33.78,764600,21.2418407172699,21.2669338164035,21.0787296131414,21.1916520096301,1218790.68173935,0.0,1.0
2013-09-16,33.740002,34.14,33.689998,33.970002,646200,21.1665595378396,21.417495547921,21.135189870371,21.310848465081,1030058.2507716,0.0,1.0
2013-09-17,33.77,33.910001,33.320001,33.740002,503100,21.1853785780109,21.2732072480227,20.9030747824904,21.1665595378396,801953.429221899,0.0,1.0
2013-09-18,34.169998,34.189999,33.529999,33.709999,639600,21.4363145880922,21.4488620786738,21.0348155918071,21.1477373609526,1019537.69296428,0.0,1.0
2013-09-19,34.169998,34.450002,34.060001,34.21,596400,21.4363145880922,21.6119731828022,21.3673087223106,21.4614095692553,950675.860043613,0.0,1.0
2013-09-20,33.819999,34.220002,33.77,34.220002,1080500,21.2167451087637,21.4676842555608,21.1853785780109,21.4676842555608,1722342.8349717,0.0,1.0
2013-09-23,33.569999,33.970002,33.439997,33.680001,716900,21.0599093182839,21.310848465081,20.9783534525481,21.1289183207813,1142755.74122278,0.0,1.0
2013-09-24,33.66,33.900001,33.389998,33.439997,477000,21.1163708301998,21.2669338164035,20.9469869217953,20.9783534525481,760349.405165664,0.0,1.0
2013-09-25,33.990003,34.29,33.599999,33.810003,737200,21.3233959556626,21.5115970222088,21.0787296131414,21.2104741865171,1175114.42659985,0.0,1.0
2013-09-26,34.099998,34.240001,33.910001,34.080002,636800,21.3924005667579,21.4802304914561,21.2732072480227,21.3798562128921,1015074.42601571,0.0,1.0
2013-09-27,33.939999,34.130001,33.830001,34.090001,355400,21.292026288194,21.4112227436449,21.2230197950692,21.3861290171682,566516.097685277,0.0,1.0
2013-09-30,33.720001,33.85,33.3,33.599999,463300,21.1540120472581,21.2355660309644,20.8905272919089,21.0787296131414,738511.277595917,0.0,1.0
2013-10-01,33.749999,34.040002,33.569999,33.689998,759800,21.1728310874293,21.3547624864154,21.0599093182839,21.135189870371,1211139.36697038,0.0,1.0
2013-10-02,34.270001,34.270001,33.049999,33.740002,629500,21.4990507863136,21.4990507863136,20.7336908740859,21.1665595378396,1003438.05147125,0.0,1.0
2013-10-03,33.790001,34.310001,33.529999,34.29,654700,21.1979260685924,21.5241445127904,21.0348155918071,21.5115970222088,1043607.45400831,0.0,1.0
2013-10-04,33.740002,34.07,33.73,33.77,327000,21.1665595378396,21.3735815265866,21.1602848515341,21.1853785780109,521245.818635582,0.0,1.0
2013-10-07,33.569999,33.740002,33.52,33.619998,590800,21.0599093182839,21.1665595378396,21.0285427875311,21.0912758490367,941749.326146488,0.0,1.0
2013-10-08,32.909999,33.709999,32.869999,33.509998,511400,20.6458628314172,21.1477373609526,20.6207691049404,21.0222681012256,815183.827676565,0.0,1.0
2013-10-09,32.63,32.990001,32.41,32.909999,551000,20.470207373423,20.6960515390571,20.3321918778008,20.6458628314172,878307.174520507,0.0,1.0
2013-10-10,33.279998,33.380002,32.650001,32.869999,453100,20.8779791739841,20.9407159995487,20.4827548640045,20.6207691049404,722252.233711874,0.0,1.0
2013-10-11,33.19,33.470001,33.159999,33.330003,869700,20.8215195440977,20.9971762567783,20.802698621897,20.9093494687959,1386322.59470143,0.0,1.0
2013-10-14,33.66,33.669999,32.93,33.140001,750300,21.1163708301998,21.1226436344758,20.6584103219988,20.7901530133449,1195996.13982348,0.0,1.0
2013-10-15,33.200002,33.759998,32.840001,33.709999,893200,20.8277942304033,21.1791038917054,20.6019500647692,21.1477373609526,1423782.15659113,0.0,1.0
2013-10-16,33.049999,33.450002,33.04,33.259997,488700,20.7336908740859,20.9846300208831,20.7274180698099,20.8654316834026,778999.484915012,0.0,1.0
2013-10-17,32.93,33.169998,32.900002,33.049999,1445000,20.6584103219988,20.808971426173,20.6395912818275,20.7336908740859,2303364.5502398,0.0,1.0
2013-10-18,32.970002,33.360001,32.939999,33.19,914200,20.6835053031618,20.9281685089672,20.6646831262748,20.8215195440977,1457256.65870535,0.0,1.0
2013-10-21,32.900002,33.080002,32.82,33.029998,1075900,20.6395912818275,20.752513050973,20.5894025741876,20.7211433835044,1715010.32498478,0.0,1.0
2013-10-22,32.979999,33.209998,32.869999,33.080002,1078300,20.6897768527516,20.8340651526498,20.6207691049404,20.752513050973,1718835.98236926,0.0,1.0
2013-10-23,32.869999,33.080002,32.7,33.04,828200,20.6207691049404,20.752513050973,20.5141213947573,20.7274180698099,1320170.6024281,0.0,1.0
2013-10-24,32.880001,33.150003,32.82,32.950001,1168900,20.627043791246,20.7964276996505,20.5894025741876,20.6709578125803,1863254.54863343,0.0,1.0
2013-10-25,32.869999,33.020001,32.78,33.009999,588800,20.6207691049404,20.7148718339146,20.5643088477109,20.7085971476091,938561.27832609,0.0,1.0
2013-10-28,32.770001,32.96,32.639999,32.96,975500,20.5580360434348,20.6772306168563,20.476480177699,20.6772306168563,1554970.32440065,0.0,1.0
2013-10-29,32.499999,32.89,32.41,32.86,1468300,20.3886521350303,20.633316595522,20.3321918778008,20.6144963006644,2340505.30734748,0.0,1.0
2013-10-30,32.05,32.650001,31.959998,32.560003,1987400,20.1063483395099,20.4827548640045,20.0498862002508,20.4262952341181,3167963.11913258,0.0,1.0
2013-10-31,32.209999,32.259998,31.740001,32.089999,1946400,20.2067226180738,20.2380891488266,19.9118725866581,20.1314414386435,3102608.13881436,0.0,1.0
2013-11-01,31.850001,32.470001,31.770001,32.250001,1664500,19.9808803344692,20.3698330948591,19.9306928815157,20.2318175992369,2653252.79852883,0.0,1.0
2013-11-04,32.430001,32.509998,31.68,31.850001,1827700,20.3447393683823,20.3949249393064,19.8742313695998,19.9808803344692,2913397.50067356,0.0,1.0
2013-11-05,31.649999,32.389999,31.6,32.23,2517000,19.855410447399,20.3196443872192,19.8240439166462,20.2192701086553,4012158.18197481,0.0,1.0
2013-11-06,31.190001,31.770001,31.12,31.700001,1554700,19.5668338476025,19.9306928815157,19.522919198925,19.8867788601813,2478228.97318881,0.0,1.0
2013-11-07,30.989999,31.290001,30.94,31.24,1613000,19.4413639605324,19.6295681637945,19.4099974297796,19.5982003783553,2571160.5671535,0.0,1.0
2013-11-08,31.549998,31.56,31.01,31.040001,1173800,19.792675503864,19.7989501901695,19.4539114511139,19.4727323733147,1871065.26579341,0.0,1.0
2013-11-11,31.64,31.71,31.469999,31.549998,423500,19.849137643123,19.8930516644574,19.7424886782536,19.792675503864,675069.125969936,0.0,1.0
2013-11-12,31.49,31.850001,31.31,31.56,1087800,19.7550361688351,19.9808803344692,19.6421143996897,19.7989501901695,1733979.20951617,0.0,1.0
2013-11-13,31.959998,32.029998,30.069999,30.549999,3339000,20.0498862002508,20.0938002215852,18.8642082515667,19.1653329692879,5322445.83615966,0.0,1.0
2013-11-14,31.410001,32.000001,31.2,31.83,2641200,19.7048493432248,20.0749818087571,19.5731066518786,19.9683328438877,4210135.9516217,0.0,1.0
2013-11-15,31.729999,31.729999,31.260001,31.520001,2216500,19.9055979003526,19.9055979003526,19.6107478689369,19.7738570910359,3533153.99695953,0.0,1.0
2013-11-18,32.169999,32.3,31.68,31.850001,1402900,20.181628891597,20.2631841299897,19.8742313695998,19.9808803344692,2236256.14362036,0.0,1.0
2013-11-19,31.909999,32.3,31.850001,32.16,1687500,20.018519669498,20.2631841299897,19.9808803344692,20.175356087321,2689915.34846344,0.0,1.0
2013-11-20,31.660001,32.05,31.64,31.890001,1615400,19.8616851337046,20.1063483395099,19.849137643123,20.005974060946,2574986.22453797,0.0,1.0
2013-11-21,31.989999,32.110001,31.499999,31.759999,1492800,20.1314414386435,20.2069592039151,19.823082369769,19.9867014675391,2372143.62681115,0.1,1.0
2013-11-22,32.080003,32.279999,31.82,31.989999,948500,20.1880813358577,20.3139396630794,20.0244603501749,20.1314414386435,1507220.14337512,0.0,1.0
2013-11-25,32.16,32.439998,31.950001,32.259998,834900,20.2384237857205,20.414627709326,20.1062705283642,20.3013529493313,1326703.31861242,0.0,1.0
2013-11-26,32.349999,32.470001,32.060002,32.200002,1263100,20.3579909586329,20.4335087239045,20.1754946221096,20.2635972132166,2007137.33589574,0.0,1.0
2013-11-27,32.549998,32.610002,32.400001,32.45,692300,20.4838511737672,20.5216119443157,20.389457428351,20.4209220101564,1100103.85372546,0.0,1.0
2013-11-29,32.470001,32.759999,32.439998,32.639999,217100,20.4335087239045,20.6160056897319,20.414627709326,20.5404891830688,344984.178309686,0.0,1.0
2013-12-02,32.279999,32.660001,32.209999,32.330001,936500,20.3139396630794,20.5530765261211,20.2698883675259,20.3454061327975,1488151.464703,0.0,1.0
2013-12-03,31.979999,32.240002,31.93,32.16,988900,20.1251483964215,20.2887693821043,20.0936838146161,20.2384237857205,1571418.02823791,0.0,1.0
2013-12-04,31.799999,32.000001,31.64,31.840001,1063300,20.0118736364268,20.1377357394738,19.9111855901802,20.037047063923,1689643.83600502,0.0,1.0
2013-12-05,31.740001,32.000001,31.620001,31.759999,1014200,19.9741166417037,20.1377357394738,19.8986001350406,19.9867014675391,1611621.15910495,0.0,1.0
2013-12-06,32.509998,32.560003,31.920001,31.97,883500,20.4586790048795,20.4901473625103,20.0873914016984,20.1188559835038,1403931.46723449,0.0,1.0
2013-12-09,32.52,32.679999,32.470001,32.549998,615300,20.4649733057099,20.5656613519565,20.4335087239045,20.4838511737672,977746.498912714,0.0,1.0
2013-12-10,32.840001,32.89,32.290001,32.419999,995200,20.6663512861158,20.6978158679212,20.3202339639098,20.4020422541864,1581429.08454077,0.0,1.0
2013-12-11,32.720002,33.0,32.660001,32.990001,1410600,20.5908354087569,20.7670393323624,20.5530765261211,20.7607469194447,2241523.17790716,0.0,1.0
2013-12-12,32.849998,32.909999,32.689999,32.720002,810700,20.6726424404251,20.7104013230609,20.5719543941784,20.5908354087569,1288248.14995699,0.0,1.0
2013-12-13,33.049999,33.119999,32.81,33.020001,784600,20.7985039141678,20.8425552097213,20.6474715301458,20.7796260461105,1246773.77384514,0.0,1.0
2013-12-16,33.7,33.799998,33.089999,33.159999,1744600,21.2075522878974,21.2704814515082,20.8236760830556,20.8677273786091,2772268.06761437,0.0,1.0
2013-12-17,33.41,33.790001,33.389998,33.639999,1574800,21.0250540634615,21.264190297199,21.0124667204092,21.1697934052616,2502446.26440393,0.0,1.0
2013-12-18,33.639999,33.799998,33.19,33.55,742100,21.1697934052616,21.2704814515082,20.8866071345791,21.1131566545685,1179238.87021473,0.0,1.0
2013-12-19,33.689998,33.759998,33.119999,33.639999,2325400,21.201257987067,21.2453092826205,20.8425552097213,21.1697934052616,3695192.11534476,0.0,1.0
2013-12-20,33.939999,34.150002,33.689998,33.88,1524700,21.3585846719194,21.4907404464926,21.201257987067,21.3208270478921,2422834.53094786,0.0,1.0
2013-12-23,33.85,34.119999,33.73,33.990003,1076600,21.3019479212263,21.4718594319141,21.2264314145632,21.390052400246,1710778.28819995,0.0,1.0
2013-12-24,34.099998,34.18,33.689998,33.89,558600,21.4592727181661,21.5096183145499,21.201257987067,21.327120090114,887646.992186968,0.0,1.0
2013-12-26,34.479999,34.519999,33.979998,34.169998,595100,21.6984089519036,21.7235811207913,21.3837562115029,21.5033240137196,945647.556481318,0.0,1.0
2013-12-27,34.369999,34.630002,34.279998,34.55,365200,21.6291854874623,21.7928064731451,21.5725474781608,21.7424608767613,580323.454254712,0.0,1.0
2013-12-30,34.519999,34.610001,34.240001,34.450002,382200,21.7235811207913,21.7802197593971,21.5473771971857,21.6795317131504,607337.415706873,0.0,1.0
2013-12-31,34.189999,34.669999,34.189999,34.529998,718000,21.5159107274676,21.8179767541202,21.5159107274676,21.729873533709,1140942.6072149,0.0,1.0
2014-01-02,34.009999,34.150002,33.689998,34.0,842400,21.4026359674729,21.4907404464926,21.201257987067,21.3963435545552,1338621.2427825,0.0,1.0
2014-01-03,34.240001,34.279998,33.929999,33.979998,767600,21.5473771971857,21.5725474781608,21.3522916296975,21.3837562115029,1219759.81239298,0.0,1.0
2014-01-06,34.349998,34.509997,33.929999,34.44,1600200,21.6165987737143,21.7172868199609,21.3522916296975,21.6732374123201,2542808.30092658,0.0,1.0
2014-01-07,34.509997,34.55,34.32,34.490001,835700,21.7172868199609,21.7424608767613,21.5977209056569,21.7047032527339,1327974.56385723,0.0,1.0
2014-01-08,34.189999,34.610001,34.099998,34.599999,668000,21.5159107274676,21.7802197593971,21.4592727181661,21.7739254585667,1061489.77941442,0.0,1.0
2014-01-09,34.229999,34.43,34.040002,34.14,757600,21.5410828963554,21.6669443700981,21.4215169820514,21.4844461456622,1203869.24683288,0.0,1.0
2014-01-10,34.349998,34.419998,34.11,34.310001,476000,21.6165987737143,21.6606500692678,21.4655670189964,21.5914284927392,756390.920660574,0.0,1.0
2014-01-13,34.299999,34.509997,34.169998,34.44,601100,21.5851341919088,21.7172868199609,21.5033240137196,21.6732374123201,955181.89581738,0.0,1.0
2014-01-14,34.740002,34.790001,34.349998,34.349998,935300,21.8620299375863,21.8934945193918,21.6165987737143,21.6165987737143,1486244.59683579,0.0,1.0
2014-01-15,35.040002,35.400002,34.849999,34.939998,1374000,22.0508212042442,22.2773707242336,21.9312515141149,21.987888264808,2183363.70795721,0.0,1.0
2014-01-16,34.860001,34.999999,34.779999,34.999999,569400,21.9375458149453,22.0256471474438,21.8872002185614,22.0256471474438,904808.802991872,0.0,1.0
2014-01-17,34.860001,34.980001,34.709999,34.849999,500900,21.9375458149453,22.0130623216084,21.8431489230079,21.9312515141149,795958.428905213,0.0,1.0
2014-01-21,34.930001,35.069999,34.830001,34.999999,422900,21.9815971104988,22.0696984429973,21.9186666882795,22.0256471474438,672012.017536464,0.0,1.0
2014-01-22,34.980001,35.03,34.77,35.009998,339400,22.0130623216084,22.0445269034138,21.8809078056437,22.0319395603615,539325.795109662,0.0,1.0
2014-01-23,34.84,34.959999,34.62,34.849999,896100,21.9249591011972,22.0004749785561,21.7865121723148,21.9312515141149,1423953.57984021,0.0,1.0
2014-01-24,33.509998,34.709999,33.500001,34.7,977600,21.0879832270723,21.8431489230079,21.081692072763,21.8368565100902,1553461.689155,0.0,1.0
2014-01-27,33.209998,33.73,32.799999,33.73,1410400,20.8991919604145,21.2264314145632,20.6411778586196,21.2264314145632,2241205.36659595,0.0,1.0
2014-01-28,33.500001,33.52,33.140001,33.22,646700,21.081692072763,21.0942775279027,20.8551425527736,20.9054862612448,1027642.87477142,0.0,1.0
2014-01-29,33.380002,33.78,33.240001,33.3,677600,21.0061761954041,21.2578966256728,20.9180729749929,20.9558305990203,1076744.72235211,0.0,1.0
2014-01-30,34.119999,34.130001,33.459999,33.630002,588100,21.4718594319141,21.4781537327445,21.0565186452669,21.1635022509523,934524.160589255,0.0,1.0
2014-01-31,34.279998,34.54,33.73,33.869998,1126200,21.5725474781608,21.7361678345393,21.2264314145632,21.3145327470617,1789595.49337802,0.0,1.0
2014-02-03,32.950001,34.419998,32.89,34.299999,1035600,20.735574750557,21.6606500692678,20.6978158679212,21.5851341919088,1645626.96940356,0.0,1.0
2014-02-04,33.130001,33.389998,32.82,33.009999,754500,20.8488495105517,21.0124667204092,20.6537645723677,20.7733317452801,1198943.17150925,0.0,1.0
2014-02-05,32.96,33.209998,32.75,33.060001,520500,20.7418671634747,20.8991919604145,20.6097132768142,20.8047982149982,827103.937403004,0.0,1.0
2014-02-06,33.37,33.41,32.849998,32.970002,643900,20.9998818945738,21.0250540634615,20.6726424404251,20.7481614643051,1023193.51641459,0.0,1.0
2014-02-07,33.41,33.85,33.310002,33.540001,1148300,21.0250540634615,21.3019479212263,20.9621248998506,21.1068642416508,1824713.64326584,0.0,1.0
2014-02-10,33.049999,33.389998,32.950001,33.360001,597100,20.7985039141678,21.0124667204092,20.735574750557,20.9935894816561,948825.669593342,0.0,1.0
2014-02-11,33.680001,33.680001,32.990001,33.04,417000,21.1949668327578,21.1949668327578,20.7607469194447,20.7922115012501,662636.583856007,0.0,1.0
2014-02-12,33.790001,34.020001,33.59,33.669999,1056300,21.264190297199,21.4089302683033,21.1383288234562,21.1886725319274,1678520.44011295,0.0,1.0
2014-02-13,34.080002,34.11,33.52,33.7,376200,21.4466891509391,21.4655670189964,21.0942775279027,21.2075522878974,597803.076370816,0.0,1.0
2014-02-14,34.169998,34.259999,34.049999,34.14,459000,21.5033240137196,21.5599620230211,21.4278081363606,21.4844461456622,729376.959208411,0.0,1.0
2014-02-18,34.939998,34.95,34.189999,34.189999,512400,21.987888264808,21.9941825656384,21.5159107274676,21.5159107274676,814232.579299326,0.0,1.0
2014-02-19,34.519999,34.999999,34.220002,34.889999,1009800,21.7235811207913,22.0256471474438,21.5347917420461,21.9564236830026,1604629.3102585,0.0,1.0
2014-02-20,34.970001,34.980001,34.509997,34.639999,528700,22.0067692793865,22.0130623216084,21.7172868199609,21.7990976274544,840134.201162281,0.0,1.0
2014-02-21,34.959999,35.13,34.819999,35.110002,388500,22.0004749785561,22.1074573256331,21.9123723874491,22.0948724997977,617348.472009734,0.0,1.0
2014-02-24,34.860001,35.330002,34.8,35.02,613400,21.9375458149453,22.2333194286801,21.8997869323095,22.0382338611919,974727.291456294,0.0,1.0
2014-02-25,35.229998,35.299999,34.900001,35.119998,966300,22.1703864892439,22.2144384141016,21.962717983833,22.1011630248027,1535505.35007209,0.0,1.0
2014-02-26,35.13,35.349998,34.990002,35.179999,861000,22.1703877478524,22.3092275134018,22.0820356287541,22.2019418957887,1364294.13612443,0.1,1.0
2014-02-27,32.75,34.77,32.619998,32.939999,6750800,20.6683802659313,21.9431933388223,20.586336578257,20.7882877951571,10696953.3729951,0.0,1.0
2014-02-28,32.96,33.270002,32.389999,32.770001,2312000,20.8009103378655,20.9965512300548,20.4411852258056,20.6810028086396,3663470.43289163,0.0,1.0
2014-03-03,32.689999,33.0,32.540001,32.71,1053400,20.6305138999973,20.826154161091,20.5358508250926,20.6431364427057,1669160.79325608,0.0,1.0
2014-03-04,32.93,33.4,32.880001,33.0,1271800,20.7819774704463,21.0785923933467,20.7504233225099,20.826154161091,2015225.64729739,0.0,1.0
2014-03-05,33.089999,33.270002,32.880001,33.0,1093700,20.882952132253,20.9965512300548,20.7504233225099,20.826154161091,1733017.99846608,0.0,1.0
2014-03-06,33.150003,33.4,32.919998,33.19,964900,20.9208203914737,21.0785923933467,20.7756652524487,20.9460623214125,1528928.46915966,0.0,1.0
2014-03-07,33.430001,33.470001,33.099998,33.380002,937800,21.0975258918614,21.122769715087,20.8892624569638,21.0659717439251,1485987.27161149,0.0,1.0
2014-03-10,33.310002,33.569999,33.250001,33.500001,1504000,21.0217950532803,21.1858780109598,20.9839286873464,21.1417025825062,2383157.23662155,0.0,1.0
2014-03-11,33.0,33.430001,32.970002,33.159999,1385100,20.826154161091,21.0975258918614,20.807222555863,20.9271288228977,2194754.71306151,0.0,1.0
2014-03-12,32.880001,33.009999,32.740003,32.990001,1093900,20.7504233225099,20.8324644858019,20.6620712034116,20.8198438363802,1733334.90767308,0.0,1.0
2014-03-13,33.569999,33.77,32.89,32.89,2174400,21.1858780109598,21.3120977581832,20.7567336472207,20.7567336472207,3445436.89847731,0.0,1.0
2014-03-14,32.82,33.66,32.78,33.569999,1265100,20.712556956576,21.2426772443129,20.6873131333504,21.1858780109598,2004609.18886298,0.0,1.0
2014-03-17,32.849998,33.259997,32.679999,32.880001,910100,20.731488561804,20.9902371187705,20.6242029441909,20.7504233225099,1442095.34644233,0.0,1.0
2014-03-18,33.52,33.540001,32.78,32.900002,708500,21.1543238630234,21.1669464057317,20.6873131333504,20.7630458652183,1122650.86578881,0.0,1.0
2014-03-19,33.4,33.500001,32.939999,32.939999,597100,21.0785923933467,21.1417025825062,20.7882877951571,20.7882877951571,946132.437491172,0.0,1.0
2014-03-20,32.63,33.540001,32.549998,33.450002,1500900,20.5926487962546,21.1669464057317,20.5421598876123,21.1101484345698,2378245.14391308,0.0,1.0
2014-03-21,32.81,32.900002,32.639999,32.840001,3435400,20.7062460007696,20.7630458652183,20.5989591209654,20.7251794992844,5443549.44859685,0.0,1.0
2014-03-24,32.740003,33.099998,32.729998,33.0,1127100,20.6620712034116,20.8892624569638,20.6557570921273,20.826154161091,1785941.83603467,0.0,1.0
2014-03-25,32.900002,33.009999,32.7,32.979999,821300,20.7630458652183,20.8324644858019,20.6368254868993,20.8135316183827,1301387.65853542,0.0,1.0
2014-03-26,32.799999,33.119999,32.75,33.0,1074800,20.6999344138676,20.9018849996722,20.6683802659313,20.826154161091,1703070.07840481,0.0,1.0
2014-03-27,32.6,32.96,32.540001,32.799999,1081100,20.5737159288354,20.8009103378655,20.5358508250926,20.6999344138676,1713052.71842523,0.0,1.0
2014-03-28,32.529999,32.979999,32.389999,32.650001,937200,20.5295386070951,20.8135316183827,20.4411852258056,20.6052713389629,1485036.5439905,0.0,1.0
2014-03-31,33.200002,33.29,32.650001,32.71,841000,20.95237453941,21.0091718794764,20.6052713389629,20.6431364427057,1332603.21542468,0.0,1.0
2014-04-01,33.060001,33.459999,33.0,33.259997,1361100,20.864020527025,21.1164574970895,20.826154161091,20.9902371187705,2156725.60822179,0.0,1.0
2014-04-02,34.36,34.380001,33.140001,33.270002,1024700,21.6844441507602,21.6970666934686,20.9145081734761,20.9965512300548,1623684.32205193,0.0,1.0
2014-04-03,33.910001,34.630002,33.88,34.310001,1652900,21.4004517705682,21.854841219724,21.3815182720535,21.6528900028239,2619096.14123122,0.0,1.0
2014-04-04,34.099998,34.14,33.52,34.130001,974400,21.5203580376029,21.5456031230196,21.1543238630234,21.5392927983088,1543981.65649204,0.0,1.0
2014-04-07,33.759998,34.099998,33.630002,34.03,1341000,21.3057855401856,21.5203580376029,21.2237456390849,21.4761826091493,2124876.23291855,0.0,1.0
2014-04-08,33.910001,33.96,33.500001,33.619998,1259700,21.4004517705682,21.4320059185046,21.1417025825062,21.2174321588961,1996052.64027404,0.0,1.0
2014-04-09,33.939999,34.189999,33.85,33.910001,1418100,21.4193833757962,21.577157270956,21.3625854046343,21.4004517705682,2247044.7322161,0.0,1.0
2014-04-10,33.250001,34.21,33.169998,33.89,666600,20.9839286873464,21.5897798136644,20.9334391476085,21.3878292278599,1056258.38692282,0.0,1.0
2014-04-11,32.840001,33.159999,32.759999,33.099998,808900,20.7251794992844,20.9271288228977,20.6746905906421,20.8892624569638,1281739.28770157,0.0,1.0
2014-04-14,33.490002,33.599999,32.880001,33.18,2055200,21.1353922577954,21.2048108783789,20.7504233225099,20.9397513656061,3256559.01110678,0.0,1.0
2014-04-15,33.85,33.970002,33.250001,33.720001,1974300,21.3625854046343,21.4383181365022,20.9839286873464,21.2805436102468,3128369.23687627,0.0,1.0
2014-04-16,33.799998,34.11,33.66,34.060001,1533700,21.3310293634112,21.5266702556005,21.2426772443129,21.4951161076641,2430218.25386068,0.0,1.0
2014-04-17,33.73,34.099998,33.709999,33.919997,694000,21.2868539349576,21.5203580376029,21.2742313922492,21.4067602019923,1099674.94828148,0.0,1.0
2014-04-21,33.840001,34.07,33.709999,33.900001,1132100,21.3562750799235,21.5014264323749,21.2742313922492,21.3941408147618,1793864.56620961,0.0,1.0
2014-04-22,34.29,34.900001,33.810003,33.89,1745300,21.6402674601155,22.025236395401,21.3373434746955,21.3878292278599,2765508.19486408,0.0,1.0
2014-04-23,34.169998,34.419998,34.119999,34.310001,651700,21.5645347282477,21.7223086234074,21.5329805803113,21.6528900028239,1032648.6510015,0.0,1.0
2014-04-24,34.07,34.400003,33.709999,34.400003,1708800,21.5014264323749,21.7096898672726,21.2742313922492,21.7096898672726,2707672.26458703,0.0,1.0
2014-04-25,33.819999,34.130001,33.720001,34.049999,1025900,21.3436519061195,21.5392927983088,21.2805436102468,21.4888038896665,1625585.77729391,0.0,1.0
2014-04-28,34.060001,34.169998,33.7,33.910001,2257400,21.4951161076641,21.5645347282477,21.2679210675384,21.4004517705682,3576954.2193813,0.0,1.0
2014-04-29,34.689998,34.740002,33.96,34.159999,1597200,21.89270443018,21.9242617335943,21.4320059185046,21.5582244035368,2530836.9270824,0.0,1.0
2014-04-30,34.790001,35.340001,34.73,34.900001,1547700,21.9558158815307,22.3029184508822,21.9179495155967,22.025236395401,2452401.8983505,0.0,1.0
2014-05-01,35.450001,36.000001,34.970001,35.240003,2634100,22.3723389647525,22.719441534104,22.0694130860457,22.2398101550094,4173852.71076117,0.0,1.0
2014-05-02,35.490001,35.79,35.450001,35.73,1073500,22.397582787978,22.5869108310742,22.3723389647525,22.5490450962358,1701010.16855933,0.0,1.0
2014-05-05,35.02,35.409999,34.819999,35.380001,1342200,22.1009672339821,22.3470938793357,21.9747474867587,22.3281622741077,2126777.68816053,0.0,1.0
2014-05-06,34.860001,35.1,34.73,34.999999,1159400,21.9999925721754,22.1514548804332,21.9179495155967,22.0883446912737,1837122.67296477,0.0,1.0
2014-05-07,34.759998,35.14,34.450002,34.8,1907200,21.9368811208247,22.1766987036588,21.7412440152089,21.9621262062415,3022046.1979286,0.0,1.0
2014-05-08,34.630002,34.889999,34.47,34.750001,1019300,21.854841219724,22.0189241774034,21.7538646646306,21.9305720583051,1615127.77346299,0.0,1.0
2014-05-09,34.639999,34.740002,34.459998,34.740002,785000,21.8611502822436,21.9242617335943,21.747552446633,21.9242617335943,1243868.63746537,0.0,1.0
2014-05-12,34.810002,35.200001,34.7,34.73,3050300,21.968438424239,22.2145650695927,21.8990166481776,21.9179495155967,4833340.77052307,0.0,1.0
2014-05-13,32.540001,34.349998,32.3,34.299999,5374900,20.5358508250926,21.6781319327627,20.3843872546437,21.6465777848263,8516776.48345555,0.0,1.0
2014-05-14,32.419999,32.59,32.180001,32.23,2612400,20.4601180932248,20.567404973029,20.3086564160625,20.3402105639989,4139468.06180194,0.0,1.0
2014-05-15,32.380002,32.419999,31.72,32.279999,1608800,20.4348761632859,20.4601180932248,20.018351817873,20.3717647119353,2549217.66108826,0.0,1.0
2014-05-16,31.959998,32.330001,31.609999,32.319999,2009100,20.1698134950352,20.4033207531584,19.9489306729071,20.3970085351609,3183511.43889384,0.0,1.0
2014-05-19,32.000001,32.099999,31.78,31.78,1153400,20.1950592115475,20.2581675074203,20.0562175527113,20.0562175527113,1827615.39675485,0.0,1.0
2014-05-20,31.890001,32.04,31.690002,31.94,1285900,20.1256386976772,20.2203024036775,19.999420212645,20.1571928456136,2037567.74639072,0.0,1.0
2014-05-21,31.97,32.099999,31.579999,31.799999,1086900,20.2392352710967,20.321533686674,19.9923374920862,20.1316128051811,1716872.82323474,0.1,1.0
2014-05-22,31.93,32.200002,31.6,31.93,1415600,20.2139124868976,20.3848425463804,20.0049995172554,20.2139124868976,2236089.03171507,0.0,1.0
2014-05-23,32.240002,32.380002,31.809998,31.979999,1195400,20.4101653305795,20.4987950752762,20.1379428681612,20.2455653340768,1888259.98058222,0.0,1.0
2014-05-27,32.71,32.970002,32.240002,32.3,1162200,20.7077067787792,20.8723061422123,20.4101653305795,20.4481482407389,1835817.09003903,0.0,1.0
2014-05-28,32.580001,32.900002,32.470001,32.89,1160600,20.6254083632019,20.827991269864,20.5557707066545,20.821659307675,1833289.72182008,0.0,1.0
2014-05-29,32.389999,32.979999,32.389999,32.770001,1442500,20.5051238721172,20.8786349390533,20.5051238721172,20.7456915881474,2278580.40989614,0.0,1.0
2014-05-30,32.319999,32.560003,32.290001,32.459999,1197900,20.4608089997688,20.6127482372416,20.4418181777587,20.5494387444655,1892208.99342433,0.0,1.0
2014-06-02,32.15,32.679999,32.089999,32.490002,1358300,20.3531877999924,20.6887140575603,20.3152029906242,20.5684327318236,2145577.65737396,0.0,1.0
2014-06-03,31.86,32.169999,31.850001,32.070001,1988400,20.1695976145493,20.3658485590223,20.1632675515691,20.3025428646639,3140886.85409878,0.0,1.0
2014-06-04,31.9,32.240002,31.870002,31.870002,1524500,20.1949203987483,20.4101653305795,20.1759295767382,20.1759295767382,2408108.03111728,0.0,1.0
2014-06-05,32.41,32.41,31.97,32.05,2901700,20.5177858972863,20.5177858972863,20.2392352710967,20.2898808394948,4583540.22557757,0.0,1.0
2014-06-06,32.78,33.020001,32.430001,32.430001,1732700,20.7520216511276,20.9039589893915,20.5304479224554,20.5304479224554,2736981.82060801,0.0,1.0
2014-06-09,32.93,32.990001,32.759999,32.78,1271800,20.846982091874,20.8849669012422,20.7393596259584,20.7520216511276,2008941.81303704,0.0,1.0
2014-06-10,32.909999,33.240001,32.82,32.909999,743600,20.8343200667049,21.0432343024863,20.7773444353266,20.8343200667049,1174594.37975652,0.0,1.0
2014-06-11,32.430001,32.869999,32.380002,32.799999,832900,20.5304479224554,20.8089972825058,20.4987950752762,20.7646824101575,1315653.11847661,0.0,1.0
2014-06-12,32.189997,32.499999,32.15,32.389999,635800,20.3785086849827,20.5747615286646,20.3531877999924,20.5051238721172,1004312.94600483,0.0,1.0
2014-06-13,32.360001,32.549998,32.060002,32.169999,764600,20.4861330501071,20.6064143758438,20.2962128016837,20.3658485590223,1207766.08763022,0.0,1.0
2014-06-16,32.3,32.560003,32.130002,32.310002,812100,20.4481482407389,20.6127482372416,20.3405276740321,20.4544802029279,1282797.33163027,0.0,1.0
2014-06-17,32.360001,32.75,32.259998,32.259998,923100,20.4861330501071,20.7330295629783,20.4228241904006,20.4228241904006,1458133.50181985,0.0,1.0
2014-06-18,32.48,32.59,32.15,32.360001,726000,20.5621007696346,20.6317384261821,20.3531877999924,20.4861330501071,1146793.32934808,0.0,1.0
2014-06-19,32.48,32.689999,32.290001,32.430001,665400,20.5621007696346,20.6950447536101,20.4418181777587,20.5304479224554,1051069.25805539,0.0,1.0
2014-06-20,32.319999,32.63,32.290001,32.419999,1077400,20.4608089997688,20.6570612103811,20.4418181777587,20.5241159602664,1701866.57443474,0.0,1.0
2014-06-23,32.45,32.790002,32.330001,32.48,687000,20.5431086814854,20.7583536133165,20.4671409619578,20.5621007696346,1085188.7290112,0.0,1.0
2014-06-24,32.070001,32.540001,32.070001,32.41,774900,20.3025428646639,20.6000855790028,20.3025428646639,20.5177858972863,1224036.02053971,0.0,1.0
2014-06-25,32.000001,32.189997,31.83,32.12,869800,20.2582279923156,20.3785086849827,20.1506055264,20.3341957118431,1373940.54802611,0.0,1.0
2014-06-26,32.080003,32.130002,31.879999,32.000001,490100,20.3088748268529,20.3405276740321,20.1822583735792,20.2582279923156,774164.477566794,0.0,1.0
2014-06-27,32.000001,32.130002,31.9,32.000001,2686000,20.2582279923156,20.3405276740321,20.1949203987483,20.2582279923156,4242819.39756051,0.0,1.0
2014-06-30,32.459999,32.52,31.93,32.080003,921600,20.5494387444655,20.5874235538337,20.2139124868976,20.3088748268529,1455764.09411459,0.0,1.0
2014-07-01,32.549998,32.720002,32.200002,32.509998,1247700,20.6064143758438,20.7140387409682,20.3848425463804,20.5810915916447,1970873.32923911,0.0,1.0
2014-07-02,32.82,33.04,32.569999,32.569999,958900,20.7773444353266,20.9166197484214,20.6190764010129,20.6190764010129,1514683.36571883,0.0,1.0
2014-07-03,33.0,33.18,32.770001,32.849998,532100,20.8912969642224,21.0052494931181,20.7456915881474,20.7963352573367,840507.893314204,0.0,1.0
2014-07-07,32.880001,33.169998,32.86,33.099998,1123300,20.8153292446948,20.9989175309292,20.8026672195257,20.9546026585808,1774370.45021584,0.0,1.0
2014-07-08,32.689999,33.080002,32.689999,32.830002,1248000,20.6950447536101,20.9419437987597,20.6950447536101,20.7836763975156,1971347.21078017,0.0,1.0
2014-07-09,32.840001,32.900002,32.6,32.799999,755100,20.7900064604958,20.827991269864,20.6380691222318,20.7646824101575,1192759.83883021,0.0,1.0
2014-07-10,32.310002,32.639999,32.180001,32.549998,970900,20.4544802029279,20.6633912733613,20.3721805212113,20.6064143758438,1533638.62736095,0.0,1.0
2014-07-11,32.540001,32.580001,32.250001,32.369998,782600,20.6000855790028,20.6254083632019,20.4164953935597,20.492461846948,1236198.9800934,0.0,1.0
2014-07-14,32.939999,33.060001,32.569999,32.59,1327800,20.8533121548542,20.9292817735906,20.6190764010129,20.6317384261821,2097399.70070025,0.0,1.0
2014-07-15,32.75,33.060001,32.459999,33.0,1041200,20.7330295629783,20.9292817735906,20.5494387444655,20.8912969642224,1644684.86848102,0.0,1.0
2014-07-16,33.0,33.48,32.82,32.82,1079000,20.8912969642224,21.1951703746111,20.7773444353266,20.7773444353266,1704393.94265369,0.0,1.0
2014-07-17,32.86,33.07,32.790002,33.0,1062900,20.8026672195257,20.9356118365707,20.7583536133165,20.8912969642224,1678962.29995051,0.0,1.0
2014-07-18,33.099998,33.130001,32.740003,32.950001,769000,20.9546026585808,20.9735966459389,20.7267007661373,20.8596441170432,1214716.35023233,0.0,1.0
2014-07-21,33.430001,33.569999,32.979999,33.089999,1032700,21.1635175274319,21.2521460059894,20.8786349390533,20.9482725956007,1631258.22481785,0.0,1.0
2014-07-22,32.939999,33.500001,32.799999,33.41,1007100,20.8533121548542,21.2078323997802,20.7646824101575,21.1508555022627,1590820.33331467,0.0,1.0
2014-07-23,33.200002,33.279998,32.909999,33.089999,478400,21.0179121513569,21.0685551874766,20.8343200667049,20.9482725956007,755683.097465731,0.0,1.0
2014-07-24,32.900002,33.29,32.799999,33.150003,418100,20.827991269864,21.0748871496656,20.7646824101575,20.9862593041777,660432.907714092,0.0,1.0
2014-07-25,32.759999,32.880001,32.610002,32.740003,516800,20.7393596259584,20.8153292446948,20.6444010844208,20.7267007661373,816339.934720507,0.0,1.0
2014-07-28,32.459999,32.790002,32.45,32.770001,869700,20.5494387444655,20.7583536133165,20.5431086814854,20.7456915881474,1373782.58751243,0.0,1.0
2014-07-29,31.879999,32.48,31.86,32.419999,936000,20.1822583735792,20.5621007696346,20.1695976145493,20.5241159602664,1478510.40808512,0.0,1.0
2014-07-30,31.920001,32.020002,31.68,31.9,638000,20.2075824239174,20.2708900174847,20.0556450856535,20.1949203987483,1007788.07730589,0.0,1.0
2014-07-31,31.040001,32.220001,31.01,31.649999,1230700,19.6504811715382,20.3975033054104,19.6314884503193,20.0366523644346,1944020.04191278,0.0,1.0
2014-08-01,31.069999,31.31,30.809999,30.98,982900,19.6694719935483,19.8214093318122,19.5048738962544,19.61249636217,1552593.88900306,0.0,1.0
2014-08-04,31.05,31.38,30.919999,31.280002,1344700,19.6568112345183,19.8657242041606,19.5745115528018,19.8024185098021,2124095.0275129,0.0,1.0
2014-08-05,31.01,31.31,30.889998,31.000001,1014200,19.6314884503193,19.8214093318122,19.5555188315829,19.6251583873391,1602035.52978625,0.0,1.0
2014-08-06,30.9,31.09,30.809999,30.889998,1468600,19.5618507937719,19.6821340187174,19.5048738962544,19.5555188315829,2319808.10396775,0.0,1.0
2014-08-07,28.51,28.860001,27.52,27.899999,6091900,18.0488144378782,18.2703894326895,17.4220755289515,17.662641345773,9622796.53313438,0.0,1.0
2014-08-08,29.129998,29.28,28.299999,28.530001,2470500,18.4413163268244,18.53627803371,17.9158691877635,18.0614764630473,3902414.49057083,0.0,1.0
2014-08-11,29.040002,29.32,28.969999,29.14,1536800,18.3843425946549,18.5616008179091,18.3400258230977,18.4476482890133,2427537.17430045,0.0,1.0
2014-08-12,28.899999,29.120001,28.780002,28.940001,1055900,18.2957109507494,18.4349875299834,18.219744497361,18.3210350010877,1667905.06399261,0.0,1.0
2014-08-13,28.59,29.190002,28.489999,28.969999,1315700,18.0994600062763,18.4793030354014,18.0361524127091,18.3400258230977,2078286.47854445,0.0,1.0
2014-08-14,28.530001,28.749999,28.489999,28.540001,1346600,18.0614764630473,18.2007505100029,18.0361524127091,18.0678071590971,2127096.2772729,0.0,1.0
2014-08-15,28.540001,28.74,28.430001,28.55,1638500,18.0678071590971,18.1944204470228,17.9981695025497,18.0741372220772,2588183.01671739,0.0,1.0
2014-08-18,29.010001,29.040002,28.420001,28.51,1458300,18.4286568339337,18.4477150247167,18.0538582418198,18.1110302731616,2295624.95191733,0.1,1.0
2014-08-19,28.760001,29.109999,28.69,28.980001,1080700,18.2698438711736,18.492180748534,18.2253756063489,18.4095992784024,1701215.03499764,0.0,1.0
2014-08-20,28.899999,28.969999,28.62,28.629999,877000,18.3587778598155,18.4032454893883,18.1809079767761,18.1872598600346,1380554.81233731,0.0,1.0
2014-08-21,29.090001,29.259999,28.780002,28.929999,1704900,18.4794769820169,18.5874685261901,18.2825495434462,18.3778354153467,2683817.4453294,0.0,1.0
2014-08-22,29.06,29.14,28.66,28.999999,944500,18.4604187912338,18.5112389393171,18.2063180508177,18.4223030449196,1486811.88170193,0.0,1.0
2014-08-25,29.439999,29.5,29.129998,29.28,1174300,18.7018138593773,18.7399296056916,18.504885150303,18.6001741984627,1848558.17118325,0.0,1.0
2014-08-26,29.299999,29.549999,29.190002,29.420001,733500,18.6128786002317,18.7716915629918,18.5430028023728,18.6891100928602,1154660.15376216,0.0,1.0
2014-08-27,28.969999,29.4,28.940001,29.309998,705600,18.4032454893883,18.6764044205876,18.3841892043608,18.6192304834902,1110740.56509146,0.0,1.0
2014-08-28,29.160001,29.190002,28.760001,28.860001,568000,18.5239446115897,18.5430028023728,18.2698438711736,18.3333690562776,894133.56146818,0.0,1.0
2014-08-29,29.049998,29.160001,28.940001,29.129998,383300,18.4540650022197,18.5239446115897,18.3841892043608,18.504885150303,603382.736110481,0.0,1.0
2014-09-02,29.06,29.299999,28.889999,29.129998,695400,18.4604187912338,18.6128786002317,18.3524253413051,18.504885150303,1094683.94127636,0.0,1.0
2014-09-03,28.81,29.21,28.749999,29.090001,679400,18.3016058284737,18.5557065688899,18.2634900821595,18.4794769820169,1069497.08038993,0.0,1.0
2014-09-04,28.760001,29.020001,28.749999,28.860001,414200,18.2698438711736,18.4350093524441,18.2634900821595,18.3333690562776,652024.861197393,0.0,1.0
2014-09-05,28.85,28.910001,28.55,28.749999,348400,18.3270159025153,18.3651316488296,18.1364403472032,18.2634900821595,548443.895801962,0.0,1.0
2014-09-08,28.95,28.99,28.669999,28.709999,906500,18.3905410876194,18.415951161661,18.2126699340762,18.2380800081178,1426993.08709666,0.0,1.0
2014-09-09,28.7,29.03,28.650001,28.929999,516000,18.2317281248593,18.4413612357026,18.1999661675591,18.3778354153467,812276.263587289,0.0,1.0
2014-09-10,28.540001,28.81,28.48,28.719998,745800,18.1300884639447,18.3016058284737,18.0919727176304,18.2444318913764,1174022.5530686,0.0,1.0
2014-09-11,29.049998,29.07,28.309999,28.459998,723000,18.4540650022197,18.4667713097442,17.9839792677017,18.0792664101059,1138131.27630545,0.0,1.0
2014-09-12,28.719998,29.049998,28.610001,28.999999,1046500,18.2444318913764,18.4540650022197,18.1745560935175,18.4223030449196,1647378.1198529,0.0,1.0
2014-09-15,28.55,28.749999,28.51,28.709999,621400,18.1364403472032,18.2634900821595,18.1110302731616,18.2380800081178,978194.709676633,0.0,1.0
2014-09-16,28.299999,28.69,28.200001,28.59,3165900,17.9776267491913,18.2253756063489,17.9141028345909,18.1618504212448,4983692.68002131,0.0,1.0
2014-09-17,28.559999,28.7,28.320001,28.320001,1078100,18.1427922304618,18.2317281248593,17.9903330567158,17.9903330567158,1697122.1701036,0.0,1.0
2014-09-18,28.66,28.910001,28.559999,28.669999,919300,18.2063180508177,18.3651316488296,18.1427922304618,18.2126699340762,1447142.5758058,0.0,1.0
2014-09-19,28.29,28.74,28.25,28.73,1105000,17.9712748659327,18.2571381989009,17.9458647918911,18.2507856803905,1739467.57996891,0.0,1.0
2014-09-22,28.07,28.409999,28.03,28.299999,486200,17.8315194587038,18.0475044528057,17.8061093846622,17.9776267491913,765365.73518632,0.0,1.0
2014-09-23,27.899999,28.11,27.870001,28.0,889800,17.7235260087751,17.8569295327455,17.7044697237476,17.787051829131,1400704.30104646,0.0,1.0
2014-09-24,27.899999,28.009999,27.870001,27.899999,609700,17.7235260087751,17.7934037123896,17.7044697237476,17.7235260087751,959776.817653432,0.0,1.0
2014-09-25,27.870001,28.040002,27.78,27.92,1270900,17.7044697237476,17.8124631736763,17.6472964219021,17.7362316810478,2000623.84378505,0.0,1.0
2014-09-26,28.040002,28.07,27.749999,27.93,475000,17.8124631736763,17.8315194587038,17.6282382311191,17.7425841995582,747734.93256582,0.0,1.0
2014-09-29,27.899999,28.090001,27.730001,27.93,562700,17.7235260087751,17.8442251309765,17.615534464602,17.7425841995582,885790.413799551,0.0,1.0
2014-09-30,27.690001,27.899999,27.56,27.870001,679700,17.5901243905603,17.7235260087751,17.5075410146732,17.7044697237476,1069969.33403155,0.0,1.0
2014-10-01,29.900001,29.930001,28.910001,29.049998,3216100,18.9940309813596,19.0130885368908,18.3651316488296,18.4540650022197,5062716.45605249,0.0,1.0
2014-10-02,29.930001,30.24,29.5,30.050001,2588800,19.0130885368908,19.2100159754615,18.7399296056916,19.0893187590157,4075234.09142399,0.0,1.0
2014-10-03,29.809999,29.999999,29.65,29.999999,1099400,18.9368570442623,19.0575548959599,18.8352173833477,19.0575548959599,1730652.17865865,0.0,1.0
2014-10-06,29.790001,30.010001,29.51,29.889999,1030500,18.9241532777452,19.0639086849741,18.746282124202,18.9876771923455,1622191.25896647,0.0,1.0
2014-10-07,29.240001,29.83,29.14,29.639998,1018000,18.5747647596729,18.9495627165349,18.5112389393171,18.8288635943336,1602514.02389896,0.0,1.0
2014-10-08,29.450001,29.5,28.92,29.229999,1579500,18.7081676483914,18.7399296056916,18.3714835320882,18.5684109706588,2486415.42313203,0.0,1.0
2014-10-09,28.69,29.479999,28.559999,29.450001,935800,18.2253756063489,18.7272239334189,18.1427922304618,18.7081676483914,1473116.52609493,0.0,1.0
2014-10-10,28.189999,28.650001,28.120002,28.62,1083900,17.9077490455768,18.1999661675591,17.8632833217596,18.1809079767761,1706252.40717493,0.0,1.0
2014-10-13,28.120002,28.519999,27.89,28.389998,961800,17.8632833217596,18.1173821564202,17.7171741255166,18.0347987805331,1514045.17503537,0.0,1.0
2014-10-14,28.129998,28.47,28.0,28.170001,810100,17.8696332992626,18.08562019912,17.787051829131,17.8950452790597,1275242.25025593,0.0,1.0
2014-10-15,28.48,28.600002,27.419999,27.790002,931800,18.0919727176304,18.1682042102589,17.4186051202757,17.6536502109162,1466819.81087333,0.0,1.0
2014-10-16,28.26,28.409999,27.910001,28.020001,1284500,17.9522173104015,18.0475044528057,17.7298797977892,17.7997575014037,2022032.67553852,0.0,1.0
2014-10-17,28.29,28.709999,28.079999,28.450002,678300,17.9712748659327,18.2380800081178,17.8378713419624,18.0729164326029,1067765.48370399,0.0,1.0
2014-10-20,27.77,28.299999,27.52,28.29,1124300,17.6409439033917,17.9776267491913,17.4821309406316,17.9712748659327,1769849.23091316,0.0,1.0
2014-10-21,28.430001,28.540001,27.82,27.880001,838100,18.0602107603302,18.1300884639447,17.6727064959437,17.710822242258,1319319.25680719,0.0,1.0
2014-10-22,28.129998,28.59,28.100001,28.420001,555700,17.8696332992626,18.1618504212448,17.8505776494869,18.0538582418198,874771.162161736,0.0,1.0
2014-10-23,28.48,28.610001,28.270002,28.409999,714700,18.0919727176304,18.1745560935175,17.9585710994156,18.0475044528057,1125065.59222061,0.0,1.0
2014-10-24,28.680001,28.7,28.389998,28.420001,436200,18.2190237230903,18.2317281248593,18.0347987805331,18.0538582418198,686656.794916233,0.0,1.0
2014-10-27,28.44,28.74,28.320001,28.74,768100,18.0665626435888,18.2571381989009,17.9903330567158,18.2571381989009,1209126.74042906,0.0,1.0
2014-10-28,28.489999,28.610001,28.320001,28.48,1060800,18.098324600889,18.1745560935175,17.9903330567158,18.0919727176304,1669888.87677014,0.0,1.0
2014-10-29,28.33,28.59,28.209998,28.51,986300,17.9966849399743,18.1618504212448,17.9204534473458,18.1110302731616,1552612.55576772,0.0,1.0
2014-10-30,28.18,28.420001,28.03,28.240001,794200,17.9013971623183,18.0538582418198,17.8061093846622,17.9395129086326,1250212.80725005,0.0,1.0
2014-10-31,28.600002,28.66,28.14,28.569998,1419400,18.1682042102589,18.2063180508177,17.8759870882767,18.1491441137203,2234389.39638721,0.0,1.0
2014-11-03,28.74,28.940001,28.430001,28.610001,1401400,18.2571381989009,18.3841892043608,18.0602107603302,18.1745560935175,2206054.17788998,0.0,1.0
2014-11-04,28.650001,28.860001,28.55,28.680001,923500,18.1999661675591,18.3333690562776,18.1364403472032,18.2190237230903,1453754.12678849,0.0,1.0
2014-11-05,28.749999,28.88,28.55,28.73,992600,18.2634900821595,18.3460734580466,18.1364403472032,18.2507856803905,1562529.88224175,0.0,1.0
2014-11-06,30.399999,30.9,29.8,30.490001,6178600,19.3116556363761,19.6292821971482,18.9305051610037,19.3688295734734,9726221.16705509,0.0,1.0
2014-11-07,30.290002,30.46,30.249999,30.399999,2391600,19.2417798385172,19.3497713826904,19.21636785872,19.3116556363761,3764806.03099877,0.0,1.0
2014-11-10,30.399999,30.629999,30.260001,30.359999,2305200,19.3116556363761,19.4577635621154,19.2227216477342,19.2862455623345,3628796.98221206,0.0,1.0
2014-11-11,30.149999,30.410001,29.99,30.359999,1027700,19.152842673616,19.3180094253902,19.0512030127014,19.2862455623345,1617783.55831135,0.0,1.0
2014-11-12,30.43,30.469999,30.120001,30.17,1050600,19.3307138271592,19.3561232659489,19.1337863885885,19.1655483458887,1653832.25295505,0.0,1.0
2014-11-13,30.2,30.42,29.999999,30.39,1713900,19.1846059014199,19.3243613086488,19.0575548959599,19.3053037531175,2697985.05457801,0.0,1.0
2014-11-14,30.17,30.270001,30.1,30.149999,2122300,19.1655483458887,19.2290741662446,19.1210807163158,19.152842673616,3340879.67870407,0.0,1.0
2014-11-17,30.160001,30.24,30.120001,30.149999,1590800,19.1591964626301,19.2100159754615,19.1337863885885,19.152842673616,2504203.64363306,0.0,1.0
2014-11-18,29.98,30.270001,29.930001,30.21,1519900,19.108375679295,19.2932138399145,19.0765077781746,19.2549709563543,2384640.26271861,0.1,1.0
2014-11-19,30.040001,30.190001,29.900001,29.999999,779900,19.1466185628552,19.2422241783286,19.05738665508,19.1211224573207,1223620.59404845,0.0,1.0
2014-11-20,30.13,30.17,29.76,29.860001,644200,19.2039812947685,19.2294761255614,18.968154109934,19.031891824287,1010714.68994232,0.0,1.0
2014-11-21,30.340001,30.739999,30.24,30.559998,672200,19.3378297938021,19.5927768269898,19.274092079449,19.4780494510509,1054645.163892,0.0,1.0
2014-11-24,30.549999,30.559998,30.21,30.329999,527900,19.4716763807234,19.4780494510509,19.2549709563543,19.3314548113623,828246.328501319,0.0,1.0
2014-11-25,30.68,30.75,30.450001,30.65,797000,19.5545352181712,19.5991511720588,19.4079405784826,19.5354140950765,1250449.56206772,0.0,1.0
2014-11-26,30.17,30.729999,30.069999,30.68,740000,19.2294761255614,19.5864031192915,19.1657384112083,19.5545352181712,1161019.66867016,0.0,1.0
2014-11-28,29.629999,30.1,29.51,30.080001,458700,18.8852952724862,19.1848601716738,18.8088114174782,19.1721133936481,719675.300025677,0.0,1.0
2014-12-01,28.940001,29.62,28.92,29.62,818700,18.4455107160498,18.8789222021587,18.4327626632826,18.8789222021587,1284495.67937873,0.0,1.0
2014-12-02,29.109999,29.14,28.73,28.84,799700,18.5538624721782,18.5729842326437,18.3116622170162,18.3817730016968,1254685.71491287,0.0,1.0
2014-12-03,29.700002,29.84,29.079999,29.079999,668500,18.9299131384861,19.0191437715198,18.5347413490835,18.5347413490835,1048840.06554865,0.0,1.0
2014-12-04,29.450001,29.780001,29.200001,29.600001,553000,18.7705698086596,18.9809021627012,18.6112271162038,18.866175424133,867626.860506211,0.0,1.0
2014-12-05,29.61,29.73,29.309998,29.5,546200,18.8725484944605,18.9490329868393,18.681335988772,18.80243770978,856958.031118432,0.0,1.0
2014-12-08,29.1,29.570001,28.899999,29.570001,413500,18.5474894018507,18.8470543010383,18.4200146105154,18.8470543010383,648758.963506907,0.0,1.0
2014-12-09,29.18,29.21,28.719998,28.84,506600,18.5984790634366,18.6176001865313,18.3052872345764,18.3817730016968,794827.789389596,0.0,1.0
2014-12-10,28.4,29.18,28.339999,28.870001,784800,18.1013298629746,18.5984790634366,18.0630869794145,18.4008947621622,1231308.42698965,0.0,1.0
2014-12-11,28.51,28.749999,28.409999,28.409999,414100,18.1714406476551,18.3244089950419,18.1077029333021,18.1077029333021,649700.330805829,0.0,1.0
2014-12-12,27.969999,28.26,27.85,28.26,673100,17.8272597945799,18.0120979551994,17.7507759395719,18.0120979551994,1056057.21484038,0.0,1.0
2014-12-15,27.93,28.14,27.649999,28.020001,590200,17.8017656011578,17.9356134628206,17.6233011482366,17.8591296078126,925991.633039359,0.0,1.0
2014-12-16,28.07,28.26,27.870001,27.950001,638600,17.890997508933,18.0120979551994,17.7635239923392,17.814513653925,1001928.59515238,0.0,1.0
2014-12-17,28.209998,28.280001,27.85,28.03,1030900,17.9802281419667,18.0248460079666,17.7507759395719,17.8655026781401,1617425.91409738,0.0,1.0
2014-12-18,29.329999,29.370002,28.33,28.519999,968400,18.6940840415393,18.7195807844445,18.056713909087,18.1778137179826,1519366.8204597,0.0,1.0
2014-12-19,29.32,29.629999,29.299999,29.340001,1095500,18.6877109712118,18.8852952724862,18.6749629184446,18.700459023979,1718779.79328129,0.0,1.0
2014-12-22,30.069999,30.069999,29.17,29.340001,673000,19.1657384112083,19.1657384112083,18.5921053557384,18.700459023979,1055900.32029056,0.0,1.0
2014-12-23,30.46,30.659999,30.149999,30.31,602500,19.4143136488101,19.5417871654039,19.2167280727942,19.3187080333366,945289.662667256,0.0,1.0
2014-12-24,30.299998,30.43,30.260001,30.260001,188300,19.3123330508969,19.3951925257154,19.2868401322163,19.2868401322163,295432.437311608,0.0,1.0
2014-12-26,30.32,30.659999,30.249999,30.399999,221000,19.3250817410349,19.5417871654039,19.2804651497765,19.3760707652499,346736.955102844,0.0,1.0
2014-12-29,30.700001,30.809999,30.35,30.35,419400,19.5672832709384,19.6373927808774,19.3442028641296,19.3442028641296,658015.741946302,0.0,1.0
2014-12-30,30.450001,30.850001,30.249999,30.590001,340800,19.4079405784826,19.6628888864118,19.2804651497765,19.4971724862579,534696.625787554,0.0,1.0
2014-12-31,30.299998,30.670001,30.260001,30.469999,670100,19.3123330508969,19.5481621478437,19.2868401322163,19.4206867191376,1051350.37834577,0.0,1.0
2015-01-02,30.06,30.410001,29.72,30.31,452500,19.1593653408809,19.3824457476897,18.942659279141,19.3187080333366,709947.837936818,0.0,1.0
2015-01-05,29.379998,29.95,29.309998,29.84,482200,18.7259519426597,19.0892545562003,18.681335988772,19.0191437715198,756545.519233444,0.0,1.0
2015-01-06,29.1,29.379998,28.709999,29.350001,428800,18.5474894018507,18.7259519426597,18.298914164249,18.7068327316773,672763.829629412,0.0,1.0
2015-01-07,28.940001,29.29,28.84,29.200001,427200,18.4455107160498,18.6685898481171,18.3817730016968,18.6112271162038,670253.516832286,0.0,1.0
2015-01-08,29.299999,29.450001,28.95,29.1,348100,18.6749629184446,18.7705698086596,18.4518837863773,18.5474894018507,546149.927924434,0.0,1.0
2015-01-09,28.81,29.4,28.760001,29.4,522700,18.3626518786021,18.7387006327977,18.3307839774817,18.7387006327977,820087.811910662,0.0,1.0
2015-01-12,28.450002,28.910001,28.379999,28.8,528300,18.1331996762073,18.4263895929551,18.0885818102074,18.3562781709038,828873.9067006,0.0,1.0
2015-01-13,28.159999,28.870001,27.979999,28.66,772800,17.9483602408463,18.4008947621622,17.8336335022782,18.2670462631286,1212481.08101121,0.0,1.0
2015-01-14,27.81,28.07,27.469998,27.860002,479500,17.725281108779,17.890997508933,17.5085737722976,17.7571509220117,752309.366388298,0.0,1.0
2015-01-15,27.059999,27.899999,27.049999,27.899999,1109000,17.247252394041,17.7826438406923,17.2408786863427,17.7826438406923,1739960.55750703,0.0,1.0
2015-01-16,27.15,27.26,26.579999,26.939999,1082300,17.3046164006958,17.3747271853763,16.9413144245259,17.1707679016622,1698069.71270501,0.0,1.0
2015-01-20,27.129999,27.319998,26.840001,27.08,1063700,17.2918683479286,17.4129681568242,17.1070320994214,17.2600004468082,1668887.32643844,0.0,1.0
2015-01-21,27.01,27.44,26.85,27.139998,1193100,17.2153844929206,17.4894539239445,17.1134051697489,17.298241418256,1871908.87390589,0.0,1.0
2015-01-22,27.709999,28.07,27.419999,27.510001,1492100,17.6615433944259,17.890997508933,17.4767058711773,17.5340705152029,2341023.57786857,0.0,1.0
2015-01-23,27.719999,27.899999,27.459999,27.7,769900,17.6679171021242,17.7826438406923,17.5022007019702,17.6551703240985,1207931.13906642,0.0,1.0
2015-01-26,27.880001,27.950001,27.469998,27.67,604100,17.7698977000374,17.814513653925,17.5085737722976,17.6360492010038,947799.975464381,0.0,1.0
2015-01-27,27.200002,27.52,26.939999,27.499999,897200,17.3364862139285,17.5404435855303,17.1707679016622,17.5276955327631,1407657.90098765,0.0,1.0
2015-01-28,27.020002,27.48,26.959998,27.48,799900,17.2217594753603,17.5149487547374,17.1835146796879,17.5149487547374,1254999.50401251,0.0,1.0
2015-01-29,27.33,27.45,26.799999,26.97,1861900,17.4193431392639,17.4958276316427,17.081535993887,17.1898896621276,2921219.62310401,0.0,1.0
2015-01-30,27.23,27.430001,26.950001,27.180001,1425400,17.3556060622816,17.483080853617,17.177142884102,17.3237381611613,2236374.91313844,0.0,1.0
2015-02-02,28.03,28.090001,27.34,27.360001,758600,17.8655026781401,17.9037455617002,17.4257168469622,17.4384648997294,1190202.05493673,0.0,1.0
2015-02-03,28.629999,28.73,28.090001,28.209998,817000,18.2479245026631,18.3116622170162,17.9037455617002,17.9802281419667,1281828.47203178,0.0,1.0
2015-02-04,27.860002,28.530001,27.78,28.500001,716300,17.7571509220117,18.1841887004224,17.7061599856843,18.1650675773277,1123835.66036275,0.0,1.0
2015-02-05,28.200001,28.26,27.790002,27.860002,522200,17.9738563463808,18.0120979551994,17.7125349681241,17.7571509220117,819303.339161561,0.0,1.0
2015-02-06,28.299999,28.85,28.229999,28.33,673700,18.0375921486215,18.388146709395,17.9929761947339,18.056713909087,1056998.58213931,0.0,1.0
2015-02-09,28.709999,28.749999,28.280001,28.280001,705900,18.298914164249,18.3244089950419,18.0248460079666,18.0248460079666,1107518.62718144,0.0,1.0
2015-02-10,28.899999,28.929999,28.559999,28.819999,666300,18.4200146105154,18.4391357336101,18.2033085487755,18.3690249489295,1045388.3854526,0.0,1.0
2015-02-11,28.66,28.899999,28.500001,28.84,446200,18.2670462631286,18.4200146105154,18.1650675773277,18.3817730016968,700063.481298141,0.0,1.0
2015-02-12,29.07,29.229999,28.81,28.830001,378700,18.5283682787561,18.630346964557,18.3626518786021,18.3753999313693,594159.660169442,0.0,1.0
2015-02-13,29.88,29.959999,29.07,29.149999,965600,19.0446386023127,19.0956276265278,18.5283682787561,18.5793573029711,1514973.77306474,0.0,1.0
2015-02-17,29.84,29.98,29.680001,29.809999,713500,19.0191437715198,19.108375679295,18.9171650857189,19.0000220110543,1119442.61296778,0.0,1.0
2015-02-18,30.410001,30.87,29.700002,29.83,1054500,19.3824457476897,19.6756356644375,18.9299131384861,19.0127700638216,1654453.02785497,0.0,1.0
2015-02-19,30.359999,30.39,30.120001,30.39,429300,19.350575934457,19.3696976949225,19.197608224441,19.3696976949225,673548.302378512,0.0,1.0
2015-02-20,30.780001,30.9,30.21,30.260001,578900,19.6182729325242,19.6947567875322,19.2549709563543,19.2868401322163,908262.548909669,0.0,1.0
2015-02-23,30.670001,30.770002,30.39,30.670001,355700,19.5481621478437,19.6118998621968,19.3696976949225,19.5481621478437,558073.913710777,0.0,1.0
2015-02-24,30.620002,31.000001,30.57,30.600001,652000,19.5162942467233,19.7584945018853,19.4844244334906,19.5035461939561,1022952.4648283,0.0,1.0
2015-02-25,30.1,30.709998,29.999999,30.559998,1259200,19.1848601716738,19.5736550665243,19.1211224573207,19.4780494510509,1975616.17133711,0.0,1.0
2015-02-26,31.759999,31.920001,29.589999,29.77,2652000,20.3066320891916,20.4089337847154,18.9191826867673,19.0342712950096,4147783.68850396,0.1,1.0
2015-02-27,31.040001,31.609999,30.98,31.609999,1617300,19.8462814924881,20.210725448471,19.8079181968222,20.210725448471,2529491.16116796,0.0,1.0
2015-03-02,30.919999,31.139999,30.620002,30.989999,1386400,19.7695549011564,19.9102179742132,19.5777435378481,19.8143113334927,2168358.71257236,0.0,1.0
2015-03-03,30.75,31.080001,30.64,30.809999,1530500,19.6608613477173,19.8718565966802,19.5905298111889,19.699223364628,2393734.1384824,0.0,1.0
2015-03-04,30.780001,30.8,30.21,30.57,1213000,19.6800433152391,19.6928302279575,19.3155974411233,19.5457733788527,1897157.47140094,0.0,1.0
2015-03-05,30.5,30.83,30.469999,30.76,1129200,19.5010169465164,19.7120115561016,19.4818349789947,19.6672551237654,1766092.51171141,0.0,1.0
2015-03-06,30.379998,30.75,30.340001,30.43,996900,19.4242903551847,19.6608613477173,19.3987171691254,19.4562605141801,1559172.53358582,0.0,1.0
2015-03-09,30.190001,30.399999,30.160001,30.329999,1052400,19.3028105284048,19.4370785466584,19.2836292002607,19.3923221143221,1645975.69901266,0.0,1.0
2015-03-10,29.8,30.050001,29.709999,29.98,1306300,19.0534526231537,19.2132976637323,18.9959079993438,19.1685405920184,2043080.63057795,0.0,1.0
2015-03-11,30.06,30.32,29.8,29.900001,1075200,19.2196908004027,19.3859289776517,19.0534526231537,19.1173910230117,1681635.3777826,0.0,1.0
2015-03-12,30.13,30.46,30.030002,30.149999,1047400,19.264447232739,19.4754418423242,19.2005107510138,19.2772341454575,1638155.59401925,0.0,1.0
2015-03-13,29.84,30.139999,29.69,30.09,1050500,19.0790277273459,19.2708403694094,18.9831210866253,19.2388721285468,1643004.05911516,0.0,1.0
2015-03-16,29.87,29.98,29.73,29.860001,1241100,19.09820905549,19.1685405920184,19.0086961908175,19.0918159188196,1941106.4614639,0.0,1.0
2015-03-17,29.62,29.750001,29.5,29.570001,1545500,18.938364654289,19.0214843822911,18.8616393417126,18.9063964134264,2417194.45346263,0.0,1.0
2015-03-18,29.98,30.040001,29.5,29.54,1577200,19.1685405920184,19.2069038876842,18.8616393417126,18.8872144459047,2466773.91912083,0.0,1.0
2015-03-19,29.73,30.06,29.600001,29.750001,1393200,19.0086961908175,19.2196908004027,18.9255777415706,19.0214843822911,2178994.05536339,0.0,1.0
2015-03-20,30.410001,30.479999,29.77,29.99,2149100,19.4434736014617,19.4882287550427,19.0342712950096,19.1749343680664,3361237.52826691,0.0,1.0
2015-03-23,30.620002,30.79,30.370001,30.42,959000,19.5777435378481,19.6864364519095,19.4178984972695,19.4498667381321,1499896.13773578,0.0,1.0
2015-03-24,30.340001,30.65,30.329999,30.65,727200,19.3987171691254,19.596923587237,19.3923221143221,19.596923587237,1137356.07024136,0.0,1.0
2015-03-25,30.739999,30.879999,30.399999,30.440002,1040800,19.6544669322917,19.7439797969642,19.4370785466584,19.4626555689834,1627833.05542795,0.0,1.0
2015-03-26,31.02,31.2,30.579999,30.64,1099800,19.8334933010144,19.9485812698791,19.5521665155231,19.5905298111889,1720110.29435017,0.0,1.0
2015-03-27,31.260001,31.330001,30.98,31.000001,991600,19.9869445655449,20.0317009978812,19.8079181968222,19.8207063882959,1550883.22229281,0.0,1.0
2015-03-30,31.799999,31.86,31.24,31.410001,1055100,20.3322071933837,20.3705704890496,19.9741563740712,20.0828512062655,1650198.5557091,0.0,1.0
2015-03-31,32.089999,32.279999,31.45,31.64,1501200,20.5176266987769,20.6391084436896,20.10842567108,20.2299074159927,2347908.32322101,0.0,1.0
2015-04-01,31.660001,32.139998,31.6,32.089999,1184100,20.2426956074664,20.5495949396394,20.2043323118006,20.5176266987769,1851957.26453904,0.0,1.0
2015-04-02,31.629998,31.770001,31.510001,31.579999,1203000,20.2235123611895,20.3130271439948,20.1467889667458,20.1915441203269,1881517.26141413,0.0,1.0
2015-04-06,31.82,31.979999,31.510001,31.510001,1388100,20.3449953848574,20.4472951622484,20.1467889667458,20.1467889667458,2171017.54827012,0.0,1.0
2015-04-07,31.53,31.93,31.520001,31.83,441200,20.1595758794643,20.4153269213858,20.1531827427939,20.3513891609055,690046.064618382,0.0,1.0
2015-04-08,31.620001,31.71,31.469999,31.510001,558400,20.2171205032743,20.274663848329,20.1212125837985,20.1467889667458,873349.325663879,0.0,1.0
2015-04-09,31.67,31.72,31.56,31.64,444600,20.2490887441369,20.281057624377,20.1787572076084,20.2299074159927,695363.736013898,0.0,1.0
2015-04-10,31.660001,31.79,31.549998,31.649999,580200,20.2426956074664,20.3258140567133,20.1723621528052,20.2363005526632,907444.983435144,0.0,1.0
2015-04-13,31.700001,31.759999,31.57,31.57,596500,20.2682707116586,20.3066320891916,20.1851509836565,20.1851509836565,932938.525713654,0.0,1.0
2015-04-14,32.029998,32.04,31.590001,31.71,827300,20.479263403111,20.4856584579143,20.1979391751302,20.274663848329,1293914.5722094,0.0,1.0
2015-04-15,32.499999,32.529999,31.979999,32.089999,872400,20.7797715167464,20.7989528448905,20.4472951622484,20.5176266987769,1364451.91924995,0.0,1.0
2015-04-16,32.259998,32.52,32.189997,32.41,685400,20.6263202522159,20.7925597082201,20.581563180502,20.7222281716917,1071979.99249646,0.0,1.0
2015-04-17,32.139998,32.16,31.950001,32.029998,664900,20.5495949396394,20.5623837704907,20.4281151128595,20.479263403111,1039917.56202349,0.0,1.0
2015-04-20,32.400001,32.560003,32.110001,32.319999,911100,20.7158350350212,20.8181367305451,20.5304155296281,20.6646835478817,1424979.53189893,0.0,1.0
2015-04-21,32.380002,32.549998,32.34,32.549998,1134300,20.7030481223028,20.811739757609,20.6774717393554,20.811739757609,1774069.01880469,0.0,1.0
2015-04-22,32.549998,32.569999,32.259998,32.45,748300,20.811739757609,20.8245279490827,20.6263202522159,20.7478032758838,1170356.91331354,0.0,1.0
2015-04-23,32.490002,32.679999,32.369998,32.509998,857400,20.7733796588312,20.8948594856111,20.6966517887443,20.7861646534169,1340991.60426972,0.0,1.0
2015-04-24,32.319999,32.650001,32.200002,32.470001,948700,20.6646835478817,20.8756794362222,20.5879601534381,20.7605914673575,1483786.72144936,0.0,1.0
2015-04-27,32.290001,32.6,32.23,32.430001,1466600,20.6455034984928,20.8437099166044,20.607140202827,20.7350163631654,2293793.19666664,0.0,1.0
2015-04-28,32.7,32.75,32.209999,32.23,637500,20.9076476770848,20.939616557325,20.5943520113533,20.607140202827,997063.386659605,0.0,1.0
2015-04-29,32.650001,32.830002,32.430001,32.619998,813500,20.8756794362222,20.9907680444645,20.7350163631654,20.8564961899453,1272331.08242759,0.0,1.0
2015-04-30,32.319999,32.770001,32.250001,32.580001,1007000,20.6646835478817,20.9524047487987,20.6199283943007,20.8309230038859,1574969.14567251,0.0,1.0
2015-05-01,32.05,32.490002,31.950001,32.380002,901400,20.4920522339623,20.7733796588312,20.4281151128595,20.7030481223028,1409808.52821172,0.0,1.0
2015-05-04,32.3,32.490002,32.05,32.05,845100,20.6518966351633,20.7733796588312,20.4920522339623,20.4920522339623,1321754.14598593,0.0,1.0
2015-05-05,31.729999,32.439998,31.67,32.380002,1133900,20.2874507610475,20.7414082210806,20.2490887441369,20.7030481223028,1773443.41040522,0.0,1.0
2015-05-06,31.870002,32.070001,31.609999,31.909999,565800,20.3769655438528,20.504840425436,20.210725448471,20.4025387299122,884923.081054127,0.0,1.0
2015-05-07,34.040002,34.639999,33.119999,34.409999,2626000,21.7644149462771,22.1480395910266,21.1761856317248,22.0009827419217,4107119.14253824,0.0,1.0
2015-05-08,33.639999,34.390001,33.639999,34.390001,2176400,21.5086619862228,21.9881964685808,21.5086619862228,21.9881964685808,3403935.30153092,0.0,1.0
2015-05-11,33.419999,33.720001,33.4,33.580001,961400,21.3679989131659,21.5598134733623,21.3552120004475,21.4703006086898,1503649.78813262,0.0,1.0
2015-05-12,33.209998,33.29,32.499999,33.19,1971000,21.2976667372599,21.3489722487602,20.8423423471233,21.284841962642,3073430.8535068,0.1,1.0
2015-05-13,33.439997,33.720001,33.140001,33.29,1428600,21.445165754029,21.6247331203715,21.2527774608857,21.3489722487602,2227652.62167418,0.0,1.0
2015-05-14,33.540001,33.599999,33.41,33.599999,998700,21.5092986053587,21.5477754944239,21.4259285921021,21.5477754944239,1557298.52531569,0.0,1.0
2015-05-15,33.490002,33.569999,33.259997,33.540001,879900,21.4772341036024,21.5285364085884,21.3297312390162,21.5092986053587,1372050.63825501,0.0,1.0
2015-05-18,33.52,33.560002,33.240001,33.389998,940000,21.4964719068322,21.5221253038852,21.316907747004,21.4131012522727,1465766.10973941,0.0,1.0
2015-05-19,33.650001,33.85,33.320001,33.470001,1487600,21.5798419200887,21.7081018510223,21.3682119758985,21.4644074050759,2319652.83494506,0.0,1.0
2015-05-20,33.0,33.720001,32.979999,33.720001,1119100,21.1629944190173,21.6247331203715,21.1501677204908,21.6247331203715,1745041.33341424,0.0,1.0
2015-05-21,33.240001,33.48,32.799999,33.0,1475000,21.316907747004,21.4708197923849,21.034733205478,21.1629944190173,2300005.33177195,0.0,1.0
2015-05-22,33.080002,33.18,32.81,33.119999,557500,21.2142999305176,21.2784289340302,21.0411468753927,21.2399501210564,869324.049127368,0.0,1.0
2015-05-26,32.71,33.119999,32.529999,32.919998,646200,20.9770165892745,21.2399501210564,20.8615814329588,21.111688907517,1007636.23416341,0.0,1.0
2015-05-27,33.009999,33.080002,32.549998,32.82,951300,21.1694068063263,21.2142999305176,20.8744068488796,21.0475599040045,1483386.48956926,0.0,1.0
2015-05-28,33.270002,33.360001,32.849998,32.89,1003600,21.3361474741423,21.3938640903458,21.0667977072343,21.0924511042873,1564939.22099412,0.0,1.0
2015-05-29,33.29,33.439997,33.029998,33.3,646300,21.3489722487602,21.445165754029,21.1822322222471,21.355385277372,1007792.16672828,0.0,1.0
2015-06-01,33.569999,33.740002,33.259997,33.339999,736900,21.5285364085884,21.637559818898,21.3297312390162,21.3810367505165,1149067.07049678,0.0,1.0
2015-06-02,33.7,33.919997,33.55,33.55,1091100,21.611906421845,21.7529911273965,21.5157109926676,21.5157109926676,1701380.21525178,0.0,1.0
2015-06-03,34.0,34.060001,33.639999,33.749999,448900,21.8042972801997,21.8427760931735,21.5734276088712,21.6439709236012,699981.283683003,0.0,1.0
2015-06-04,33.66,33.89,33.430001,33.819999,655500,21.5862543073977,21.7337539654696,21.4387552906286,21.688862123884,1022137.96269594,0.0,1.0
2015-06-05,33.77,33.869998,33.41,33.680001,328500,21.6567976221277,21.7209266256402,21.4259285921021,21.5990810059242,512238.475584467,0.0,1.0
2015-06-08,33.169998,33.88,33.130001,33.680001,655200,21.2720146228126,21.7273409368578,21.2463644322739,21.5990810059242,1021670.16500135,0.0,1.0
2015-06-09,33.309999,33.360001,33.07,33.22,787200,21.361797664681,21.3938640903458,21.2078856193001,21.3040810484774,1227501.15062433,0.0,1.0
2015-06-10,33.529999,33.690001,33.309999,33.350001,826900,21.5028842941411,21.605494034536,21.361797664681,21.387451061734,1289406.37887609,0.0,1.0
2015-06-11,33.4,33.679999,33.100001,33.529999,1287300,21.4195155634903,21.5990797233185,21.2271253464384,21.5028842941411,2007319.90751867,0.0,1.0
2015-06-12,33.610001,33.679999,33.170001,33.29,876400,21.5541898056414,21.5990797233185,21.2720165467212,21.3489722487602,1366592.99848471,0.0,1.0
2015-06-15,33.51,33.669999,32.920001,33.320001,1382300,21.4900588782203,21.5926666947066,21.1116908314256,21.3682119758985,2155455.84414127,0.0,1.0
2015-06-16,33.96,34.350001,32.81,32.81,1726800,21.7786451657524,22.0287539229164,21.0411468753927,21.0411468753927,2692643.53010428,0.0,1.0
2015-06-17,32.59,33.969999,32.250001,33.830001,2359700,20.9000602459326,21.7850575530613,20.6820179144334,21.6952764351015,3679540.73314053,0.0,1.0
2015-06-18,31.850001,32.639999,31.82,32.639999,3282500,20.4254967699605,20.9321247476888,20.4062570428222,20.9321247476888,5118486.44172301,0.0,1.0
2015-06-19,32.660001,32.71,31.93,32.05,2136000,20.9449520875182,20.9770165892745,20.4768003575522,20.5537567008941,3330719.58553552,0.0,1.0
2015-06-22,33.030001,33.140001,32.620001,32.789999,1146900,21.1822341461557,21.2527774608857,20.9192999730709,21.0283201768662,1788390.58644695,0.0,1.0
2015-06-23,32.899999,33.119999,32.719999,33.030001,923400,21.0988634915962,21.2399501210564,20.9834289765834,21.1822341461557,1439881.30397168,0.0,1.0
2015-06-24,33.159999,33.240001,32.6,32.78,2178100,21.2656022355036,21.316907747004,20.9064732745444,21.0219077895572,3396367.19534407,0.0,1.0
2015-06-25,33.26,33.430001,33.009999,33.320001,1115600,21.3297331629247,21.4387552906286,21.1694068063263,21.3682119758985,1739583.69364393,0.0,1.0
2015-06-26,33.639999,33.7,33.049999,33.229999,2338600,21.5734276088712,21.611906421845,21.1950589207736,21.3104934357864,3646638.96195382,0.0,1.0
2015-06-29,32.679999,33.26,32.63,33.26,2859600,20.9577768621361,21.3297331629247,20.9257123603799,21.3297331629247,4459047.62490515,0.0,1.0
2015-06-30,32.800001,33.060001,32.74,32.800001,2528300,21.0347344880837,21.2014732319911,20.9962556751099,21.0347344880837,3942443.03750444,0.0,1.0
2015-07-01,24.45,28.0,23.91,28.0,1877769,21.6632106507396,24.808584794303,21.1847593725637,24.808584794303,2119328.14531499,9.33,1.0
2015-07-02,25.52,25.66,24.35,24.35,1774212,22.6112529982361,22.7352959222077,21.5746085621885,21.5746085621885,2002449.41063337,0.0,1.0
2015-07-06,25.04,25.51,24.981,25.44,1609306,22.1859629731909,22.602392789381,22.1336877409458,22.5403713273953,1816329.64450063,0.0,1.0
2015-07-07,25.04,25.06,24.46,24.62,1519856,22.1859629731909,22.2036833909012,21.6720708595947,21.8138342012764,1715372.65639484,0.0,1.0
2015-07-08,25.11,25.13,24.69,24.75,1267063,22.2479844351767,22.2657048528869,21.8758556632622,21.9290169163928,1430059.96892443,0.0,1.0
2015-07-09,25.11,25.26,24.89,25.02,1193414,22.2479844351767,22.3808875680033,22.0530598403643,22.1682425554807,1346936.64620779,0.0,1.0
2015-07-10,25.43,25.49,25.02,25.24,812789,22.5315111185402,22.5846723716708,22.1682425554807,22.3631671502931,917347.450033753,0.0,1.0
2015-07-13,25.7,25.72,25.33,25.38,812888,22.7707367576281,22.7884571753383,22.4429090299891,22.4872100742646,917459.185548818,0.0,1.0
2015-07-14,25.76,25.81,25.52,25.52,653504,22.8238980107587,22.8681990550343,22.6112529982361,22.6112529982361,737571.778145201,0.0,1.0
2015-07-15,25.64,25.75,25.43,25.6,839976,22.7175755044974,22.8150378019036,22.5315111185402,22.682134669077,948031.828296832,0.0,1.0
2015-07-16,25.54,25.77,25.45,25.58,714812,22.6289734159464,22.8327582196138,22.5492315362504,22.6644142513668,806766.535292095,0.0,1.0
2015-07-17,25.5,25.67,25.49,25.67,950294,22.5935325805259,22.7441561310628,22.5846723716708,22.7441561310628,1072541.30860823,0.0,1.0
2015-07-20,25.17,25.53,25.17,25.33,2513691,22.3011456883074,22.6201132070912,22.3011456883074,22.4429090299891,2837056.14744145,0.0,1.0
2015-07-21,24.95,25.18,24.926,25.02,1286374,22.106221093495,22.3100058971625,22.0849565922427,22.1682425554807,1451855.1662113,0.0,1.0
2015-07-22,24.93,25.02,24.62,24.69,564094,22.0885006757848,22.1682425554807,21.8138342012764,21.8758556632622,636659.935702057,0.0,1.0
2015-07-23,24.71,25.15,24.67,25.0,744801,21.8935760809724,22.2834252705971,21.8581352455519,22.1505221377705,840613.367223953,0.0,1.0
2015-07-24,24.31,24.65,24.28,24.54,875599,21.539167726768,21.8404148278417,21.5125871002027,21.7429525304355,988237.42681324,0.0,1.0
2015-07-27,24.12,24.29,24.01,24.02,784684,21.370823758521,21.5214473090578,21.2733614611148,21.2822216699699,885626.978812811,0.0,1.0
2015-07-28,24.2,24.27,24.05,24.11,996543,21.4417054293619,21.5037268913476,21.3088022965352,21.3619635496659,1124739.85240817,0.0,1.0
2015-07-29,24.41,24.45,24.17,24.24,843120,21.6277698153191,21.6632106507396,21.4151248027965,21.4771462647823,951580.277381288,0.0,1.0
2015-07-30,24.56,24.65,24.26,24.26,690600,21.7606729481457,21.8404148278417,21.4948666824925,21.4948666824925,779439.865688773,0.0,1.0
2015-07-31,24.56,24.69,24.47,24.52,610875,21.7606729481457,21.8758556632622,21.6809310684498,21.7252321127253,689458.916815275,0.0,1.0
2015-08-03,24.52,24.62,24.2,24.47,779965,21.7252321127253,21.8138342012764,21.4417054293619,21.6809310684498,880300.919261429,0.0,1.0
2015-08-04,24.6,24.71,24.45,24.46,918516,21.7961137835662,21.8935760809724,21.6632106507396,21.6720708595947,1036675.33691426,0.0,1.0
2015-08-05,24.87,25.08,24.6,24.61,867529,22.0353394226541,22.2214038086114,21.7961137835662,21.8049739924213,979129.289373174,0.0,1.0
2015-08-06,25.55,25.75,24.37,24.75,1269664,22.6378336248015,22.8150378019036,21.5923289798987,21.9290169163928,1432995.56563838,0.0,1.0
2015-08-07,25.25,25.59,24.9,25.58,1088478,22.3720273591482,22.6732744602219,22.0619200492194,22.6644142513668,1228501.51480623,0.0,1.0
2015-08-10,25.7,25.74,25.3,25.44,463741,22.7707367576281,22.8061775930485,22.4163284034238,22.5403713273953,523397.368598865,0.0,1.0
2015-08-11,25.71,25.8,25.42,25.42,450425,22.7795969664832,22.8593388461792,22.5226509096851,22.5226509096851,508368.377501976,0.0,1.0
2015-08-12,25.93,26.0,25.47,25.74,537741,22.9745215612956,23.0365430232813,22.5669519539606,22.8061775930485,606916.844505278,0.0,1.0
2015-08-13,26.15,26.2,25.77,25.93,603009,23.169446156108,23.2137472003835,22.8327582196138,22.9745215612956,680581.022254734,0.0,1.0
2015-08-14,26.47,26.61,26.17,26.57,656261,23.4529728394714,23.5770157634429,23.1871665738182,23.5415749280225,740683.442943497,0.0,1.0
2015-08-17,26.61,26.7134,26.17,26.36,715163,23.5770157634429,23.6686303230048,23.1871665738182,23.3555105420652,807162.68848187,0.0,1.0
2015-08-18,26.7,26.71,26.39,26.59,469353,23.7099188962696,23.7187990157064,23.4346351937286,23.6122375824647,528543.566716784,0.06,1.0
2015-08-19,26.49,26.65,26.27,26.58,733749,23.5234363880966,23.6655182990855,23.3280737604869,23.6033574630279,826282.805340276,0.0,1.0
2015-08-20,26.21,26.3294,25.98,26.3,869748,23.2747930438661,23.3808216699416,23.0705502968196,23.3547141187974,979432.772486359,0.0,1.0
2015-08-21,25.96,26.31,25.79,25.97,807403,23.052790057946,23.3635942382342,22.9018280275203,23.0616701773828,909225.383448772,0.0,1.0
2015-08-24,25.31,26.03,23.99,24.44,1065990,22.4755822945536,23.1149508940036,21.3034065288954,21.7030119035516,1200423.04339043,0.0,1.0
2015-08-25,24.86,25.83,24.85,25.83,1205807,22.0759769198974,22.9373485052675,22.0670968004606,22.9373485052675,1357872.5022575,0.0,1.0
2015-08-26,25.31,25.32,24.765,24.94,1376307,22.4755822945536,22.4844624139905,21.9916157852478,22.1470178753919,1549874.42431875,0.0,1.0
2015-08-27,26.02,26.17,25.4,25.62,1223898,23.1060707745668,23.2392725661189,22.5555033694849,22.7508659970946,1378244.97599363,0.0,1.0
2015-08-28,26.09,26.15,25.78,25.96,1027543,23.1682316106244,23.2215123272453,22.8929479080835,23.052790057946,1157127.45454885,0.0,1.0
2015-08-31,26.52,26.55,25.75,26.0,1050807,23.5500767464071,23.5767171047175,22.8663075497731,23.0883105356932,1183325.30038364,0.0,1.0
2015-09-01,26.12,26.22,26.0,26.13,884652,23.1948719689349,23.2836731633029,23.0883105356932,23.2037520883717,996216.330529764,0.0,1.0
2015-09-02,26.28,26.41,25.75,26.29,650947,23.3369538799237,23.4523954326022,22.8663075497731,23.3458339993605,733038.56398828,0.0,1.0
2015-09-03,26.35,26.57,26.1,26.4,713273,23.3991147159814,23.5944773435911,23.1771117300612,23.4435153131654,803224.556917247,0.0,1.0
2015-09-04,26.08,26.27,25.94,26.06,589758,23.1593514911876,23.3280737604869,23.0350298190724,23.141591252314,664132.95924338,0.0,1.0
2015-09-08,26.23,26.29,26.04,26.2,788676,23.2925532827397,23.3458339993605,23.1238310134404,23.2659129244293,888136.703129472,0.0,1.0
2015-09-09,26.04,26.63,25.995,26.43,689409,23.1238310134404,23.6477580602119,23.0838704759748,23.4701556714758,776351.044494553,0.0,1.0
2015-09-10,26.12,26.15,25.89,26.09,483292,23.1948719689349,23.2215123272453,22.9906292218883,23.1682316106244,544240.427664653,0.0,1.0
2015-09-11,25.8,26.11,25.691,26.04,542305,22.9107081469571,23.1859918494981,22.8139148450959,23.1238310134404,610695.614917442,0.0,1.0
2015-09-14,25.55,25.895,25.5,25.8,616765,22.688705161037,22.9950692816067,22.6443045638529,22.9107081469571,694545.838475683,0.0,1.0
2015-09-15,26.01,26.12,25.66,25.68,635479,23.09719065513,23.1948719689349,22.7863864748418,22.8041467137154,715619.879352248,0.0,1.0
2015-09-16,26.05,26.16,25.89,26.07,876028,23.1327111328772,23.2303924466821,22.9906292218883,23.1504713717508,986504.749439701,0.0,1.0
2015-09-17,25.97,26.23,25.82,26.01,836487,23.0616701773828,23.2925532827397,22.9284683858307,23.09719065513,941977.195186188,0.0,1.0
2015-09-18,25.59,25.84,25.45,25.72,1887633,22.7242256387842,22.9462286247043,22.5999039666689,22.8396671914627,2125684.24719199,0.0,1.0
2015-09-21,25.85,25.92,25.58,25.64,485218,22.9551087441411,23.0172695801988,22.7153455193474,22.7686262359682,546409.31741181,0.0,1.0
2015-09-22,25.18,25.71,25.02,25.64,799132,22.3601407418752,22.8307870720259,22.2180588308863,22.7686262359682,899911.319534587,0.0,1.0
2015-09-23,25.21,25.33,25.06,25.13,606413,22.3867811001856,22.4933425334273,22.2535793086335,22.3157401446912,682888.33761247,0.0,1.0
2015-09-24,25.03,25.11,24.71,25.05,593723,22.2269389503231,22.2979799058175,21.9427751283453,22.2446991891967,668597.98927841,0.0,1.0
2015-09-25,25.49,25.5,25.02,25.13,1414913,22.6354244444161,22.6443045638529,22.2180588308863,22.3157401446912,1593349.06480612,0.0,1.0
2015-09-28,25.35,25.46,25.18,25.3,927520,22.5111027723009,22.6087840861057,22.3601407418752,22.4667021751168,1044490.45601317,0.0,1.0
2015-09-29,26.03,26.13,25.45,25.55,1242665,23.1149508940036,23.2037520883717,22.5999039666689,22.688705161037,1399378.70075213,0.0,1.0
2015-09-30,26.36,26.39,25.98,26.33,821475,23.4079948354182,23.4346351937286,23.0705502968196,23.3813544771078,925072.017156959,0.0,1.0
2015-10-01,26.32,26.32,25.91,26.25,696105,23.372474357671,23.372474357671,23.008389460762,23.3103135216133,783891.483615502,0.0,1.0
2015-10-02,26.88,26.92,25.9,26.09,872729,23.869761046132,23.9052815238793,22.9995093413251,23.1682316106244,982789.709317238,0.0,1.0
2015-10-05,27.23,27.3001,26.98,27.08,1189843,24.1805652264202,24.2428148636722,23.9585622405001,24.0473634348681,1339895.26657548,0.0,1.0
2015-10-06,27.46,27.69,27.28,27.28,896478,24.3848079734667,24.5890507205133,24.2249658236042,24.2249658236042,1009533.71897725,0.0,1.0
2015-10-07,27.87,28.145,27.55,27.68,569415,24.7488928703757,24.9930961548879,24.464729048398,24.5801706010764,641224.483580671,0.0,1.0
2015-10-08,28.2,28.32,27.66,27.8,665915,25.0419368117903,25.148498245032,24.5624103622028,24.6867320343181,749894.193134395,0.0,1.0
2015-10-09,28.36,28.57,28.18,28.32,498949,25.1840187227792,25.3705012309521,25.0241765729167,25.148498245032,561871.947275873,0.0,1.0
2015-10-12,28.53,28.6,28.35,28.43,516912,25.3349807532049,25.3971415892625,25.1751386033424,25.2461795588368,582100.278806584,0.0,1.0
2015-10-13,28.22,28.9,28.17,28.9,656930,25.0596970506639,25.6635451723667,25.0152964534799,25.6635451723667,739776.085980611,0.0,1.0
2015-10-14,27.79,28.34,27.6,27.6,456661,24.6778519148813,25.1662584839056,24.509129645582,24.509129645582,514250.966160765,0.0,1.0
2015-10-15,27.74,27.82,27.44,27.76,318316,24.6334513176973,24.7044922731917,24.3670477345931,24.6512115565709,358459.142655996,0.0,1.0
2015-10-16,27.59,27.832,27.35,27.72,515326,24.5002495261452,24.7151484165159,24.2871266596619,24.6156910788237,580314.266792572,0.0,1.0
2015-10-19,27.52,27.62,27.3521,27.5,242936,24.4380886900876,24.5268898844556,24.2889914847436,24.420328451214,273572.896996309,0.0,1.0
2015-10-20,27.79,27.885,27.45,27.47,259267,24.6778519148813,24.762213049531,24.3759278540299,24.3936880929035,291963.415407935,0.0,1.0
2015-10-21,27.57,27.95,27.53,27.79,498015,24.4824892872716,24.8199338258702,24.4469688095244,24.6778519148813,560820.159620711,0.0,1.0
2015-10-22,27.95,28.11,27.61,27.64,571393,24.8199338258702,24.9620157368591,24.5180097650188,24.5446501233292,643451.931098775,0.0,1.0
2015-10-23,28.18,28.27,27.95,28.15,292212,25.0241765729167,25.104097647848,24.8199338258702,24.9975362146063,329063.141638479,0.0,1.0
2015-10-26,28.02,28.46,27.89,28.23,360162,24.8820946619278,25.2728199171472,24.7666531092494,25.0685771701007,405582.38271802,0.0,1.0
2015-10-27,27.82,27.99,27.65,27.91,286325,24.7044922731917,24.8554543036174,24.553530242766,24.784413348123,322433.726300212,0.0,1.0
2015-10-28,28.09,28.16,27.68,27.85,596647,24.9442554979855,25.0064163340431,24.5801706010764,24.7311326315021,671890.737783436,0.0,1.0
2015-10-29,28.04,28.17,27.87,27.96,781689,24.8998549008014,25.0152964534799,24.7488928703757,24.828813945307,880268.565713391,0.0,1.0
2015-10-30,28.3,28.63,27.76,27.98,819358,25.1307380061584,25.4237819475729,24.6512115565709,24.8465741841806,922688.040212656,0.0,1.0
2015-11-02,28.27,28.42,27.94,28.42,977217,25.104097647848,25.2372994394,24.8110537064334,25.2372994394,1100454.79337785,0.0,1.0
2015-11-03,28.66,29.02,28.275,28.3,752268,25.4504223058833,25.7701066056083,25.1085377075664,25.1307380061584,847137.254575773,0.0,1.0
2015-11-04,28.62,28.85,28.37,28.67,675669,25.4149018281361,25.6191445751826,25.192898842216,25.4593024253202,760878.279631671,0.0,1.0
2015-11-05,29.22,30.53,29.16,29.55,899489,25.9477089943444,27.1110046405659,25.8944282777236,26.240752935759,1012924.43913752,0.0,1.0
2015-11-06,29.12,29.48,28.91,29.32,721672,25.8589077999764,26.1785920997014,25.6724252918035,26.0365101887125,812682.763036851,0.0,1.0
2015-11-09,29.06,29.41,29.05,29.18,951772,25.8056270833555,26.1164312636437,25.7967469639187,25.9121885165972,1071800.89949605,0.0,1.0
2015-11-10,29.35,29.46,28.95,29.07,955209,26.0631505470229,26.1608318608278,25.7079457695507,25.8145072027924,1075671.34293373,0.0,1.0
2015-11-11,29.71,29.76,29.17,29.42,814565,26.3828348467479,26.4272354439319,25.9033083971604,26.1253113830805,917290.590286325,0.0,1.0
2015-11-12,28.46,29.76,28.41,29.76,1128831,25.2728199171472,26.4272354439319,25.2284193199632,26.4272354439319,1271188.98347401,0.0,1.0
2015-11-13,28.79,29.02,28.33,28.38,658928,25.5658638585618,25.7701066056083,25.1573783644688,25.2017789616528,742026.055718314,0.0,1.0
2015-11-16,29.22,29.24,28.57,28.57,620925,25.9477089943444,25.965469233218,25.3705012309521,25.3705012309521,699230.460151783,0.0,1.0
2015-11-17,28.9,29.33,28.87,29.29,692847,25.6635451723667,26.0453903081493,25.6369048140563,26.0098698304021,780222.614043212,0.0,1.0
2015-11-18,29.37,29.46,28.9,28.96,1105761,26.1341915025173,26.214275848286,25.7159732523919,25.7693628162377,1242670.94954408,0.06,1.0
2015-11-19,29.31,29.39,29.02,29.35,499213,26.0808019386715,26.1519880237993,25.8227523800835,26.1163949812354,561023.125914867,0.0,1.0
2015-11-20,29.41,29.66,29.18,29.42,606057,26.1697845450812,26.3922410611054,25.965124550339,26.1786828057222,681096.030397017,0.0,1.0
2015-11-23,29.81,30.12,29.21,29.4,634272,26.5257149707198,26.8015610505898,25.9918193322619,26.1608862844402,712804.474483386,0.0,1.0
2015-11-24,30.32,30.38,29.6,29.79,690348,26.9795262634091,27.0329158272549,26.3388514972596,26.5079184494379,775823.532097674,0.0,1.0
2015-11-25,30.11,30.56,30.08,30.36,336326,26.7926627899488,27.1930845187923,26.7659680080259,27.015119305973,377968.249717943,0.0,1.0
2015-11-27,30.32,30.48,29.875,29.99,266915,26.9795262634091,27.1218984336646,26.5835536648861,26.6858836622572,299963.11725369,0.0,1.0
2015-11-30,30.45,30.625,30.315,30.36,654132,27.0952036517417,27.2509232129586,26.9750771330886,27.015119305973,735123.443101327,0.0,1.0
2015-12-01,30.8,30.84,30.24,30.44,587805,27.4066427741755,27.4422358167394,26.9083401782814,27.0863053911007,660584.156519136,0.0,1.0
2015-12-02,31.06,31.25,30.67,30.85,904023,27.6379975508406,27.807064503019,27.2909653858429,27.4511340773803,1015954.7314652,0.0,1.0
2015-12-03,30.96,31.26,30.78,31.11,872533,27.5490149444309,27.8159627636599,27.3888462528936,27.6824888540454,980565.792805629,0.0,1.0
2015-12-04,31.21,31.62,30.76,30.96,548611,27.7714714604551,28.1363001467347,27.3710497316116,27.5490149444309,616537.346045236,0.0,1.0
2015-12-07,30.81,31.16,30.73,31.16,697443,27.4155410348165,27.7269801572503,27.3443549496887,27.7269801572503,783797.000493659,0.0,1.0
2015-12-08,30.76,30.89,30.3,30.68,690858,27.3710497316116,27.4867271199442,26.9617297421272,27.2998636464839,776396.67781747,0.0,1.0
2015-12-09,30.56,31.0,30.347,30.81,719930,27.1930845187923,27.5846079869948,27.0035515671397,27.4155410348165,809068.231476122,0.0,1.0
2015-12-10,31.09,31.19,30.4,30.55,667964,27.6646923327635,27.7536749391732,27.0507123485368,27.1841862581513,750668.054074308,0.0,1.0
2015-12-11,30.97,31.06,30.6,30.82,794309,27.5579132050719,27.6379975508406,27.2286775613562,27.4244392954574,892656.477540271,0.0,1.0
2015-12-14,30.98,31.23,30.86,30.97,764146,27.5668114657129,27.789267981737,27.4600323380213,27.5579132050719,858758.841567308,0.0,1.0
2015-12-15,31.48,31.695,30.83,31.04,1176237,28.0117244977612,28.203037101542,27.4333375560984,27.6202010295587,1321872.94512908,0.0,1.0
2015-12-16,31.54,31.955,31.15,31.5,1151005,28.065114061607,28.4343918782071,27.7180818966093,28.0295210190431,1293516.84159595,0.0,1.0
2015-12-17,31.05,31.725,31.04,31.66,846259,27.6290992901996,28.2297318834649,27.6202010295587,28.1718931892986,951038.673899896,0.0,1.0
2015-12-18,30.77,31.23,30.76,31.11,1262901,27.3799479922526,27.789267981737,27.3710497316116,27.6824888540454,1419267.26014949,0.0,1.0
2015-12-21,30.94,31.1,30.78,30.87,455262,27.531218423149,27.6735905934045,27.3888462528936,27.4689305986623,511630.326834946,0.0,1.0
2015-12-22,31.5,31.561,30.92,31.0,533587,28.0295210190431,28.083800408953,27.5134219018671,27.5846079869948,599653.147429125,0.0,1.0
2015-12-23,31.75,31.89,31.56,31.76,516955,28.2519775350673,28.3765531840408,28.0829105828889,28.2608757957082,580961.854072949,0.0,1.0
2015-12-24,31.64,31.91,31.52,31.73,285184,28.1540966680166,28.3943497053227,28.047317540325,28.2341810137853,320494.095988897,0.0,1.0
2015-12-28,31.85,31.89,31.58,31.72,306786,28.3409601414769,28.3765531840408,28.1007071041708,28.2252827531444,344770.750575242,0.0,1.0
2015-12-29,32.23,32.32,31.85,31.98,245969,28.6790940458336,28.7591783916023,28.3409601414769,28.4566375298095,276423.685397123,0.0,1.0
2015-12-30,32.19,32.44,32.09,32.2,399199,28.6435010032698,28.8659575192939,28.5545183968601,28.6523992639107,448625.878817435,0.0,1.0
2015-12-31,31.77,32.13,31.66,32.13,323492,28.2697740563492,28.590111439424,28.1718931892986,28.590111439424,363545.206251543,0.0,1.0
2016-01-04,31.48,31.62,31.02,31.33,515280,28.0117244977612,28.1363001467347,27.6024045082767,27.8782505881467,579079.463718717,0.0,1.0
2016-01-05,31.86,31.98,31.38,31.56,901622,28.3498584021179,28.4566375298095,27.9227418913515,28.0829105828889,1013256.45132161,0.0,1.0
2016-01-06,31.4,31.79,31.23,31.6,659697,27.9405384126335,28.2875705776311,27.789267981737,28.1185036254528,741377.474337925,0.0,1.0
2016-01-07,30.59,31.17,30.54,30.92,581129,27.2197793007152,27.7358784178912,27.1752879975104,27.5134219018671,653081.566665491,0.0,1.0
2016-01-08,30.29,31.02,30.21,30.8,766152,26.9528314814862,27.6024045082767,26.8816453963585,27.4066427741755,861013.214731841,0.0,1.0
2016-01-11,30.25,30.455,30.09,30.3,830747,26.9172384389224,27.0996527820622,26.7748662686669,26.9617297421272,933606.053496997,0.0,1.0
2016-01-12,30.5,30.77,30.16,30.5,866438,27.1396949549465,27.3799479922526,26.8371540931537,27.1396949549465,973716.139546495,0.0,1.0
2016-01-13,30.43,31.06,30.29,30.75,1710361,27.0774071304597,27.6379975508406,26.9528314814862,27.3621514709707,1922129.5812867,0.0,1.0
2016-01-14,29.49,30.6,29.47,30.5,1730019,26.2409706302089,27.2286775613562,26.223174108927,27.1396949549465,1944221.539247,0.0,1.0
2016-01-15,28.8,29.24,28.61,29.05,1117715,25.6269906459823,26.0185141141848,25.4579236938039,25.8494471620064,1256105.03569004,0.0,1.0
2016-01-19,28.45,28.99,28.1,28.85,937495,25.3155515235485,25.7960575981606,25.0041124011147,25.6714819491871,1053571.07172601,0.0,1.0
2016-01-20,27.79,28.17,27.18,28.12,1711644,24.7282663212447,25.0664002256014,24.1854724221458,25.0219089223966,1923571.43610728,0.0,1.0
2016-01-21,27.88,28.23,27.74,27.85,1314699,24.8083506670134,25.1197897894472,24.6837750180399,24.7816558850905,1477478.63660832,0.0,1.0
2016-01-22,28.31,28.558,28.08,28.18,909861,25.1909758745749,25.4116527384709,24.9863158798327,25.0752984862424,1022515.56423416,0.0,1.0
2016-01-25,28.2,28.49,28.1,28.34,773115,25.0930950075243,25.3511445661123,25.0041124011147,25.2176706564978,868838.339529763,0.0,1.0
2016-01-26,28.61,28.62,28.26,28.26,1131735,25.4579236938039,25.4668219544449,25.1464845713701,25.1464845713701,1271860.92390875,0.0,1.0
2016-01-27,28.86,29.38,28.44,28.45,884388,25.6803802098281,26.1430897631583,25.3066532629075,25.3155515235485,993888.621253044,0.0,1.0
2016-01-28,29.21,29.36,29.0,29.08,547895,25.9918193322619,26.1252932418764,25.8049558588016,25.8761419439293,615732.694407247,0.0,1.0
2016-01-29,29.94,29.99,29.3,29.3,784383,26.6413923590524,26.6858836622572,26.0719036780306,26.0719036780306,881501.488491847,0.0,1.0
2016-02-01,30.0,30.12,29.6,29.93,962065,26.6947819228982,26.8015610505898,26.3388514972596,26.6324940984114,1081183.20963854,0.0,1.0
2016-02-02,29.8,30.1,29.56,29.74,613691,26.5168167100789,26.7837645293079,26.3032584546957,26.4634271462331,689675.235151768,0.0,1.0
2016-02-03,30.14,30.14,29.47,30.0,695327,26.8193575718717,26.8193575718717,26.223174108927,26.6947819228982,781419.007664076,0.0,1.0
2016-02-04,29.4,30.38,29.35,30.04,1049206,26.1608862844402,27.0329158272549,26.1163949812354,26.7303749654621,1179113.58447924,0.0,1.0
2016-02-05,28.62,29.51,28.45,29.4,914713,25.4668219544449,26.2587671514909,25.3155515235485,26.1608862844402,1027968.31527818,0.0,1.0
2016-02-08,27.84,28.3,27.63,28.28,1379416,24.7727576244495,25.182077613934,24.5858941509892,25.164281092652,1550208.58082017,0.0,1.0
2016-02-09,27.54,27.984,27.38,27.57,1344655,24.5058098052206,24.9008925776794,24.3634376349651,24.5325045871434,1511143.64284795,0.0,1.0
2016-02-10,27.5,27.81,27.4,27.63,808806,24.4702167626567,24.7460628425266,24.381234156247,24.5858941509892,908948.425579259,0.0,1.0
2016-02-11,27.09,27.36,26.91,27.1,1063008,24.1053880763771,24.3456411136832,23.9452193848397,24.114286337018,1194624.48099811,0.0,1.0
2016-02-12,27.39,27.54,26.89,27.24,1204353,24.3723358956061,24.5058098052206,23.9274228635578,24.2388619859916,1353470.1315169,0.0,1.0
2016-02-16,28.02,28.155,27.58,27.68,658144,24.9329263159869,25.05305283464,24.5414028477844,24.6303854541941,739632.189430391,0.0,1.0
2016-02-17,29.33,29.4,28.09,28.1,830001,26.0985984599535,26.1608862844402,24.9952141404737,25.0041124011147,932767.687404903,0.0,1.0
2016-02-18,29.36,29.59,29.2115,29.32,829638,26.1252932418764,26.3299532366186,25.993154071358,26.0897001993125,932359.742510225,0.0,1.0
2016-02-19,29.78,29.88,29.14,29.26,583291,26.499020188797,26.5880027952066,25.9295315077751,26.0363106354667,655511.254991371,0.0,1.0
2016-02-22,30.08,30.15,29.69,29.85,1163944,26.7659680080259,26.8282558325127,26.4189358430283,26.5613080132837,1308057.88565172,0.0,1.0
2016-02-23,30.99,31.21,30.05,30.05,944762,27.5757097263538,27.7714714604551,26.739273226103,26.739273226103,1061737.83632554,0.0,1.0
2016-02-24,30.72,30.87,30.31,30.81,829990,27.3354566890478,27.4689305986623,26.9706280027682,27.4155410348165,932755.325438398,0.0,1.0
2016-02-25,31.42,31.9,30.7625,30.85,955560,27.9583349339154,28.3854514446818,27.3732742967719,27.4511340773803,1073872.7921733,0.0,1.0
2016-02-26,31.83,32.06,31.39,31.79,829009,28.323163620195,28.5278236149372,27.9316401519925,28.2875705776311,931652.862789144,0.0,1.0
2016-02-29,31.9,32.29,31.69,31.78,901786,28.3854514446818,28.7324836096794,28.1985879712215,28.2786723169902,1013440.75700405,0.0,1.0
2016-03-01,32.32,32.5,31.94,31.94,500540,28.7591783916023,28.9193470831397,28.4210444872456,28.4210444872456,562514.428601473,0.0,1.0
2016-03-02,32.72,32.77,32.25,32.25,656450,29.115108817241,29.1596001204458,28.6968905671156,28.6968905671156,737728.446588557,0.0,1.0
2016-03-03,32.47,32.53,32.14,32.45,610248,28.9727366469855,29.0262741954555,28.6782801304008,28.9548907974955,683910.284397026,0.09,1.0
2016-03-04,32.34,32.57,32.13,32.4,366716,28.8567386253006,29.0619658944354,28.6693572056558,28.9102761737706,410981.836651558,0.0,1.0
2016-03-07,33.04,33.17,32.18,32.28,471203,29.48134335745,29.5973413791349,28.7139718293808,28.8032010768307,528081.333717983,0.0,1.0
2016-03-08,32.73,32.97,32.3,32.74,753810,29.2047326903553,29.4188828842351,28.8210469263207,29.2136556151003,844801.476582179,0.0,1.0
2016-03-09,32.6,33.01,32.53,32.87,383470,29.0887346686704,29.454574583215,29.0262741954555,29.3296536367852,429758.191354544,0.0,1.0
2016-03-10,32.65,33.08,32.49,32.59,407148,29.1333492923954,29.51703505643,28.9905824964755,29.0798117439254,456294.333568778,0.0,1.0
2016-03-11,32.76,32.98,32.72,32.77,497210,29.2315014645903,29.4278058089801,29.1958097656103,29.2404243893352,557227.606653434,0.0,1.0
2016-03-14,32.88,33.03,32.56,32.56,450539,29.3385765615302,29.472420432705,29.0530429696904,29.0530429696904,504923.007731203,0.0,1.0
2016-03-15,33.27,33.43,32.645,32.74,491845,29.6865706265848,29.8293374225046,29.1288878300229,29.2136556151003,551215.004111861,0.0,1.0
2016-03-16,33.41,33.66,33.13,33.33,411888,29.8114915730147,30.0345646916394,29.5616496801549,29.7401081750547,461606.493130206,0.0,1.0
2016-03-17,33.72,33.88,33.34,33.42,406513,30.0881022401094,30.2308690360292,29.7490310997997,29.8204144977597,455582.68350095,0.0,1.0
2016-03-18,34.33,34.61,33.7,34.6,1194943,30.6324006495538,30.8822425424136,30.0702563906194,30.8733196176686,1339183.09763938,0.0,1.0
2016-03-21,34.2,34.49,34.15,34.26,464378,30.516402627869,30.7751674454737,30.471788004144,30.5699401763389,520432.496374788,0.0,1.0
2016-03-22,33.85,34.07,33.81,34.05,579542,30.2041002617943,30.4004046061841,30.1684085628143,30.3825587566941,649497.800959644,0.0,1.0
2016-03-23,33.56,33.88,33.46,33.71,847517,29.9453354441895,30.2308690360292,29.8561061967396,30.0791793153644,949819.733127048,0.0,1.0
2016-03-24,33.97,33.97,33.26,33.44,480175,30.3111753587342,30.3111753587342,29.6776477018398,29.8382603472496,538136.332786574,0.0,1.0
2016-03-28,33.8,34.19,33.74,33.97,217784,30.1594856380693,30.507479703124,30.1059480895994,30.3111753587342,244072.438380989,0.0,1.0
2016-03-29,33.96,33.98,33.565,33.7,257136,30.3022524339892,30.3200982834791,29.949796906562,30.0702563906194,288174.569828518,0.0,1.0
2016-03-30,34.21,34.34,33.93,34.18,322755,30.5253255526139,30.6413235742988,30.2754836597542,30.498556778379,361714.35849124,0.0,1.0
2016-03-31,33.56,34.15,33.55,34.01,369956,29.9453354441895,30.471788004144,29.9364125194445,30.3468670577141,414612.933060635,0.0,1.0
2016-04-01,33.73,33.91,33.06,33.32,1377310,30.0970251648544,30.2576378102642,29.49918920694,29.7311852503097,1543563.39357584,0.0,1.0
2016-04-04,33.2,33.76,33.16,33.63,801230,29.6241101533699,30.1237939390893,29.5884184543899,30.0077959174045,897945.486371816,0.0,1.0
2016-04-05,32.72,33.04,32.55,33.03,567721,29.1958097656103,29.48134335745,29.0441200449454,29.472420432705,636249.902610355,0.0,1.0
2016-04-06,32.69,32.87,32.41,32.75,538074,29.1690409913753,29.3296536367852,28.9191990985156,29.2225785398453,603024.249758533,0.0,1.0
2016-04-07,32.38,32.61,32.32,32.6,348139,28.8924303242806,29.0976575934154,28.8388927758107,29.0887346686704,390162.429864082,0.0,1.0
2016-04-08,32.36,32.68,32.26,32.54,610353,28.8745844747906,29.1601180666303,28.7853552273407,29.0351971202005,684027.958817691,0.0,1.0
2016-04-11,32.39,32.73,32.235,32.41,475032,28.9013532490256,29.2047326903553,28.7630479154782,28.9191990985156,532372.52759155,0.0,1.0
2016-04-12,32.59,32.75,32.34,32.46,682307,29.0798117439254,29.2225785398453,28.8567386253006,28.9638137222405,764667.437527172,0.0,1.0
2016-04-13,33.05,33.175,32.69,32.73,443026,29.490266282195,29.6018028415074,29.1690409913753,29.2047326903553,496503.122755464,0.0,1.0
2016-04-14,32.91,33.28,32.86,33.14,667406,29.3653453357651,29.6954935513298,29.3207307120402,29.5705726048999,747967.756171723,0.0,1.0
2016-04-15,32.94,33.01,32.87,32.94,438067,29.3921141100001,29.454574583215,29.3296536367852,29.3921141100001,490945.527973794,0.0,1.0
2016-04-18,33.1,33.15,32.72,32.72,418887,29.5348809059199,29.5794955296449,29.1958097656103,29.1958097656103,469450.333799074,0.0,1.0
2016-04-19,33.17,33.37,33.09,33.24,430618,29.5973413791349,29.7757998740347,29.525957981175,29.6598018523498,482597.368359222,0.0,1.0
2016-04-20,33.25,33.35,32.97,33.23,689577,29.6687247770948,29.7579540245447,29.4188828842351,29.6508789276048,772814.99027223,0.0,1.0
2016-04-21,33.23,33.43,33.14,33.22,287152,29.6508789276048,29.8293374225046,29.5705726048999,29.6419560028598,321813.764215819,0.0,1.0
2016-04-22,33.32,33.42,33.13,33.28,371576,29.7311852503097,29.8204144977597,29.5616496801549,29.6954935513298,416428.481265174,0.0,1.0
2016-04-25,32.52,33.29,32.36,33.2,795146,29.0173512707105,29.7044164760748,28.8745844747906,29.6241101533699,891127.094225884,0.0,1.0
2016-04-26,33.04,33.06,32.53,32.53,971850,29.48134335745,29.49918920694,29.0262741954555,29.0262741954555,1089160.81640784,0.0,1.0
2016-04-27,33.78,33.83,32.97,33.07,711561,30.1416397885793,30.1862544123043,29.4188828842351,29.508112131685,797452.651833079,0.0,1.0
2016-04-28,33.57,34.01,33.391,33.56,417119,29.9542583689345,30.3468670577141,29.7945380159992,29.9453354441895,467468.920696837,0.0,1.0
2016-04-29,33.39,33.58,33.18,33.5,485640,29.7936457235247,29.9631812936795,29.6062643038799,29.8917978957196,544261.006204971,0.0,1.0
2016-05-02,33.28,33.4225,33.135,33.37,657296,29.6954935513298,29.8226452289459,29.5661111425274,29.7757998740347,736637.39052488,0.0,1.0
2016-05-03,33.7,34.89,33.5,33.89,977004,30.0702563906194,31.1320844352733,29.8917978957196,30.2397919607742,1094936.94939931,0.0,1.0
2016-05-04,32.86,33.72,32.735,33.62,754487,29.3207307120402,30.0881022401094,29.2091941527278,29.9988729926595,845560.196418273,0.0,1.0
2016-05-05,32.78,33.07,32.58,32.87,731103,29.2493473140802,29.508112131685,29.0708888191804,29.3296536367852,819353.5425819,0.0,1.0
2016-05-06,33.05,33.075,32.7,32.81,652588,29.490266282195,29.5125735940575,29.1779639161203,29.2761160883152,731361.093644037,0.0,1.0
2016-05-09,33.37,33.55,33.0,33.16,785957,29.7757998740347,29.9364125194445,29.44565165847,29.5884184543899,880828.901354586,0.0,1.0
2016-05-10,34.16,34.2,33.215,33.3,812056,30.480710928889,30.516402627869,29.6374945404873,29.7133394008198,910078.279496714,0.0,1.0
2016-05-11,34.13,34.6,33.9075,34.08,725777,30.453942154654,30.8733196176686,30.255407079078,30.4093275309291,813384.647682287,0.0,1.0
2016-05-12,34.46,34.57,34.061,34.19,570185,30.8287049939436,30.9271135124966,30.4717504584653,30.587156812041,637346.755365171,0.09,1.0
2016-05-13,33.83,34.54,33.71,34.46,671470,30.2650925695042,30.9002748256185,30.1577378219919,30.8287049939436,750562.055867921,0.0,1.0
2016-05-16,34.55,34.681,33.735,33.93,786767,30.9092210545778,31.0264166539454,30.1801033943903,30.3545548590977,879439.821598937,0.0,1.0
2016-05-17,34.14,34.7,33.94,34.58,761057,30.5424256672442,31.0434144889682,30.3635010880571,30.9360597414559,850701.455839685,0.0,1.0
2016-05-18,34.29,34.42,33.83,34.07,611270,30.6766191016346,30.7929200781062,30.2650925695042,30.4798020645287,683271.133320005,0.0,1.0
2016-05-19,34.17,34.28,33.91,34.15,624589,30.5692643541223,30.6676728726752,30.336662401179,30.5513718962036,698158.970486379,0.0,1.0
2016-05-20,34.86,34.95,34.14,34.36,783929,31.1865541523179,31.2670702129521,30.5424256672442,30.7392427043501,876267.535250248,0.0,1.0
2016-05-23,34.58,34.99,34.35,34.85,496945,30.9360597414559,31.3028551287896,30.7302964753907,31.1776079233586,555479.858896577,0.0,1.0
2016-05-24,34.91,34.99,34.53,34.71,400408,31.2312852971147,31.3028551287896,30.8913285966591,31.0523607179276,447571.822517704,0.0,1.0
2016-05-25,34.85,35.5,34.72,34.94,796957,31.1776079233586,31.7591128057168,31.0613069468869,31.2581239839928,890830.095697992,0.0,1.0
2016-05-26,35.07,35.19,34.83,34.85,352905,31.3744249604644,31.4817797079767,31.1597154654398,31.1776079233586,394473.472122461,0.0,1.0
2016-05-27,35.11,35.17,34.95,35.07,180685,31.4102098763018,31.463887250058,31.2670702129521,31.3744249604644,201967.77974369,0.0,1.0
2016-05-31,35.17,35.33,35.11,35.14,501743,31.463887250058,31.6070269134077,31.4102098763018,31.4370485631799,560843.01249101,0.0,1.0
2016-06-01,35.65,35.66,34.91,34.91,562122,31.8933062401071,31.9022524690665,31.2312852971147,31.2312852971147,628334.019343512,0.0,1.0
2016-06-02,35.71,35.72,35.39,35.46,463192,31.9469836138632,31.9559298428226,31.6607042871638,31.7233278898793,517751.11290389,0.0,1.0
2016-06-03,35.81,35.91,35.465,35.64,442429,32.0364459034568,32.1259081930504,31.727801004359,31.8843600111477,494542.451361325,0.0,1.0
2016-06-06,35.9,36.1,35.65,35.75,550380,32.116961964091,32.2958865432782,31.8933062401071,31.9827685297007,615208.936078435,0.0,1.0
2016-06-07,36.03,36.38,35.919,36.0,710952,32.2332629405627,32.5463809541402,32.1339597991138,32.2064242536846,794694.617396771,0.0,1.0
2016-06-08,35.74,36.2,35.65,36.01,658735,31.9738223007413,32.3853488328717,31.8933062401071,32.2153704826439,736327.007717628,0.0,1.0
2016-06-09,35.93,35.96,35.5,35.59,357379,32.1438006509691,32.1706393378472,31.7591128057168,31.839628866351,399474.4619477,0.0,1.0
2016-06-10,35.45,35.825,35.265,35.56,387908,31.71438166092,32.0498652468958,31.5488764251719,31.8127901794729,433599.454879017,0.0,1.0
2016-06-13,35.05,35.43,35.02,35.28,518024,31.3565325025457,31.6964892030013,31.3296938156676,31.5622957686109,579041.741893047,0.0,1.0
2016-06-14,34.93,35.175,34.695,34.94,542710,31.2491777550334,31.4683603645377,31.0389413744885,31.2581239839928,606635.491295337,0.0,1.0
2016-06-15,35.14,35.19,34.85,34.85,406015,31.4370485631799,31.4817797079767,31.1776079233586,31.1776079233586,453839.267745714,0.0,1.0
2016-06-16,35.13,35.21,34.72,34.96,461039,31.4281023342206,31.4996721658954,31.0613069468869,31.2760164419115,515344.512301801,0.0,1.0
2016-06-17,35.31,35.3564,35.07,35.07,504537,31.589134455489,31.6306449578604,31.3744249604644,31.3744249604644,563966.116105609,0.0,1.0
2016-06-20,35.49,35.82,35.37,35.74,466257,31.7501665767574,32.0453921324162,31.6428118292451,31.9738223007413,521177.137448895,0.0,1.0
2016-06-21,35.89,35.97,35.55,35.57,526322,32.1080157351317,32.1795855668065,31.8038439505135,31.8217364084322,588317.158426312,0.0,1.0
2016-06-22,36.15,36.22,35.79,35.89,598710,32.3406176880749,32.4032412907904,32.0185534455381,32.1080157351317,669231.698316654,0.0,1.0
2016-06-23,36.12,36.43,35.92,36.4,577188,32.3137790011969,32.5911120989369,32.1348544220097,32.5642734120589,645174.634611068,0.0,1.0
2016-06-24,35.08,35.48,35.0,35.0,2631688,31.3833711894238,31.741220347798,31.3118013577489,31.3118013577489,2941672.97970563,0.0,1.0
2016-06-27,34.16,34.8,33.85,34.74,812580,30.5603181251629,31.1328767785618,30.2829850274229,31.0791994048056,908293.31966753,0.0,1.0
2016-06-28,34.79,34.88,34.4,34.4,702066,31.1239305496024,31.2044466102366,30.7750276201875,30.7750276201875,784761.940689783,0.0,1.0
2016-06-29,35.31,35.44,35.0,35.08,717737,31.589134455489,31.7054354319606,31.3118013577489,31.3833711894238,802278.818551051,0.0,1.0
2016-06-30,35.77,35.79,35.29,35.34,526770,32.0006609876194,32.0185534455381,31.5712419975703,31.615973142367,588817.928082483,0.0,1.0
2016-07-01,35.34,35.94,35.18,35.77,568249,31.615973142367,32.1527468799285,31.4728334790173,32.0006609876194,635182.715065291,0.0,1.0
2016-07-05,34.82,35.17,34.69,35.09,479371,31.1507692364805,31.463887250058,31.0344682600088,31.3923174183831,535835.827785994,0.0,1.0
2016-07-06,35.3,35.39,34.75,34.85,621709,31.5801882265296,31.6607042871638,31.088145633765,31.1776079233586,694939.736982426,0.0,1.0
2016-07-07,35.45,35.7,35.32,35.32,485080,31.71438166092,31.9380373849039,31.5980806844483,31.5980806844483,542217.287533935,0.0,1.0
2016-07-08,35.69,35.82,35.48,35.73,551730,31.9290911559445,32.0453921324162,31.741220347798,31.964876071782,616717.951783414,0.0,1.0
2016-07-11,35.76,35.91,35.75,35.76,324756,31.99171475866,32.1259081930504,31.9827685297007,31.99171475866,363008.81798955,0.0,1.0
2016-07-12,35.75,36.0,35.74,36.0,347377,31.9827685297007,32.2064242536846,31.9738223007413,32.2064242536846,388294.332257928,0.0,1.0
2016-07-13,36.14,36.45,36.05,36.05,655113,32.3316714591156,32.6090045568557,32.2511553984814,32.2511553984814,732278.374470641,0.0,1.0
2016-07-14,36.33,36.53,36.03,36.48,712148,32.5016498093434,32.6805743885305,32.2332629405627,32.6358432437337,796031.493532441,0.0,1.0
2016-07-15,36.01,36.52,35.96,36.5,626730,32.2153704826439,32.6716281595711,32.1706393378472,32.6537357016524,700552.157615535,0.0,1.0
2016-07-18,35.92,36.1,35.8,36.1,324199,32.1348544220097,32.2958865432782,32.0274996744975,32.2958865432782,362386.20928757,0.0,1.0
2016-07-19,35.99,36.14,35.87,35.93,332383,32.1974780247252,32.3316714591156,32.090123277213,32.1438006509691,371534.197827971,0.0,1.0
2016-07-20,36.13,36.16,35.83,35.99,342707,32.3227252301562,32.3495639170343,32.0543383613755,32.1974780247252,383074.255708115,0.0,1.0
2016-07-21,35.73,36.16,35.71,36.16,268012,31.964876071782,32.3495639170343,31.9469836138632,32.3495639170343,299580.975646378,0.0,1.0
2016-07-22,35.61,35.9699,35.34,35.74,357475,31.8575213242697,32.1794961045169,31.615973142367,31.9738223007413,399581.769731165,0.0,1.0
2016-07-25,36.03,36.04,35.37,35.57,984559,32.2332629405627,32.242209169522,31.6428118292451,31.8217364084322,1100529.62479823,0.0,1.0
2016-07-26,36.45,36.47,36.1,36.1,330743,32.6090045568557,32.6268970147744,32.2958865432782,32.2958865432782,369701.023193774,0.0,1.0
2016-07-27,36.55,36.6,36.26,36.5,392645,32.6984668464492,32.743197991246,32.4390262066279,32.6537357016524,438894.423319374,0.0,1.0
2016-07-28,36.6,36.63,36.4,36.57,707969,32.743197991246,32.7700366781241,32.5642734120589,32.7163593043679,791360.251583476,0.0,1.0
2016-07-29,36.81,36.9,36.49,36.62,433489,32.9310687993925,33.0115848600267,32.6447894726931,32.7610904491647,484549.414026136,0.0,1.0
2016-08-01,36.88,36.92,36.7,36.81,469368,32.993692402108,33.0294773179454,32.8326602808396,32.9310687993925,524654.580306811,0.0,1.0
2016-08-02,36.83,36.92,36.58,36.76,515826,32.9489612573112,33.0294773179454,32.7253055333273,32.8863376545957,576584.840767461,0.0,1.0
2016-08-03,37.18,37.19,36.67,36.73,814419,33.2620792708887,33.2710254998481,32.8058215939615,32.8594989677176,910348.934394533,0.0,1.0
2016-08-04,37.35,37.48,37.17,37.2,401600,33.4141651631978,33.5304661396694,33.2531330419293,33.2799717288074,448904.227495729,0.0,1.0
2016-08-05,37.98,38.21,37.35,37.42,1563816,33.9777775876372,34.1835408537025,33.4141651631978,33.4767887659133,1748016.96570085,0.0,1.0
2016-08-08,37.96,38.07,37.8,37.95,852748,33.9598851297185,34.0582936482715,33.8167454663688,33.9509389007592,953192.684732392,0.0,1.0
2016-08-09,37.92,38.613,37.61,38.05,918080,33.9241002138811,34.5440738807645,33.646767116141,34.0404011903527,1026220.10253805,0.0,1.0
2016-08-10,37.9,38.16,37.765,38.03,803014,33.9062077559624,34.1388097089057,33.7854336650111,34.022508732434,897600.546160994,0.0,1.0
2016-08-11,38.29,38.47,37.8,37.9,1310336,34.2551106853773,34.4161428066457,33.8167454663688,33.9062077559624,1464679.7057765,0.0,1.0
2016-08-12,38.37,38.505,38.1,38.35,881191,34.3266805170522,34.4474546080035,34.0851323351495,34.3087880591334,984985.968952163,0.0,1.0
2016-08-15,38.54,38.71,38.21,38.29,554633,34.4787664093612,34.6308523016703,34.1835408537025,34.2551106853773,619962.894443822,0.0,1.0
2016-08-16,38.25,38.525,38.23,38.5,392844,34.2193257695399,34.4653470659222,34.2014333116212,34.4429814935238,439116.863412182,0.0,1.0
2016-08-17,38.99,39.01,38.09,38.2,845590,34.8813467125323,34.899239170451,34.0761861061902,34.1745946247431,945191.548127773,0.0,1.0
2016-08-18,39.32,39.51,38.95,38.96,620820,35.2570883288253,35.4274557444529,34.9253202036558,34.9342869097414,692361.26852944,0.09,1.0
2016-08-19,39.37,39.41,39.16,39.31,516332,35.3019218592536,35.3377886835962,35.1136210314547,35.2481216227396,575832.412780424,0.0,1.0
2016-08-22,39.17,39.4,39.025,39.35,511556,35.1225877375403,35.3288219775106,34.9925704992982,35.2839884470823,570506.042144014,0.0,1.0
2016-08-23,39.34,39.49,39.2,39.42,703143,35.2750217409966,35.4095223322815,35.1494878557973,35.3467553896819,784170.902093355,0.0,1.0
2016-08-24,39.1,39.46,39.06,39.4,327244,35.0598207949407,35.3826222140246,35.0239539705981,35.3288219775106,364954.529426643,0.0,1.0
2016-08-25,38.89,39.1,38.74,39.1,489222,34.8715199671418,35.0598207949407,34.7370193758569,35.0598207949407,545598.344951048,0.0,1.0
2016-08-26,39.03,39.2,38.82,38.84,367557,34.9970538523411,35.1494878557973,34.8087530245421,34.8266864367135,409913.067840719,0.0,1.0
2016-08-29,39.26,39.45,39.13,39.13,463843,35.2032880923113,35.3736555079389,35.0867209131977,35.0867209131977,517294.751906352,0.0,1.0
2016-08-30,39.06,39.34,38.9025,39.24,434864,35.0239539705981,35.2750217409966,34.8827283497489,35.18535468014,484976.306623154,0.0,1.0
2016-08-31,38.81,39.1,38.63,39.08,547097,34.7997863184565,35.0598207949407,34.6383856089146,35.0418873827694,610142.670868611,0.0,1.0
2016-09-01,39.12,39.18,38.7,38.87,677975,35.077754207112,35.131554443626,34.7011525515142,34.8535865549705,756102.623999304,0.0,1.0
2016-09-02,39.3,39.355,39.14,39.22,385222,35.239154916654,35.2884718001251,35.0956876192834,35.1674212679686,429613.724727695,0.0,1.0
2016-09-06,39.22,39.39,39.02,39.3,386612,35.1674212679686,35.3198552714249,34.9880871462554,35.239154916654,431163.903786451,0.0,1.0
2016-09-07,39.06,39.43,38.99,39.22,728339,35.0239539705981,35.3557220957676,34.9611870279984,35.1674212679686,812270.406815926,0.0,1.0
2016-09-08,39.66,39.7,39.025,39.1,465724,35.5619563357378,35.5978231600805,34.9925704992982,35.0598207949407,519392.512200968,0.0,1.0
2016-09-09,39.17,39.39,39.0,39.36,762559,35.1225877375403,35.3198552714249,34.9701537340841,35.2929551531679,850433.807816343,0.0,1.0
2016-09-12,39.19,39.45,38.83,38.95,766184,35.1405211497117,35.3736555079389,34.8177197306278,34.9253202036558,854476.540973165,0.0,1.0
2016-09-13,38.1,39.22,38.1,38.83,958263,34.1631501863744,35.1674212679686,34.1631501863744,34.8177197306278,1068690.0973951,0.0,1.0
2016-09-14,37.91,38.36,37.87,38.21,335840,33.9927827707468,34.3962845446017,33.9569159464042,34.2617839533167,374541.104382796,0.0,1.0
2016-09-15,38.69,38.79,37.74,37.74,389428,34.6921858454285,34.7818529062852,33.8403487672906,33.8403487672906,434304.410426345,0.0,1.0
2016-09-16,38.42,38.81,38.26,38.65,640030,34.4500847811156,34.7997863184565,34.306617483745,34.6563190210859,713784.966168774,0.0,1.0
2016-09-19,38.44,38.77,38.21,38.77,683443,34.468018193287,34.7639194941138,34.2617839533167,34.7639194941138,762200.738454892,0.0,1.0
2016-09-20,38.37,38.87,38.37,38.73,367121,34.4052512506873,34.8535865549705,34.4052512506873,34.7280526697712,409426.824625168,0.0,1.0
2016-09-21,38.93,38.95,38.43,38.44,338568,34.9073867914844,34.9253202036558,34.4590514872013,34.468018193287,377583.470190193,0.0,1.0
2016-09-22,39.44,39.49,39.13,39.25,406762,35.3646888018532,35.4095223322815,35.0867209131977,35.1943213862256,453635.923954725,0.0,1.0
2016-09-23,38.92,39.3293,38.89,39.24,475136,34.8984200853988,35.2654273654849,34.8715199671418,35.18535468014,529889.120331181,0.0,1.0
2016-09-26,38.76,39.1,38.69,38.83,420054,34.7549527880282,35.0598207949407,34.6921858454285,34.8177197306278,468459.650608655,0.0,1.0
2016-09-27,38.99,39.09,38.66,38.66,667594,34.9611870279984,35.050854088855,34.6652857271715,34.6652857271715,744525.351474894,0.0,1.0
2016-09-28,39.01,39.3,38.81,38.99,511386,34.9791204401697,35.239154916654,34.7997863184565,34.9611870279984,570316.451899418,0.0,1.0
2016-09-29,38.39,39.04,38.22,38.78,660319,34.4231846628587,35.0060205584267,34.2707506594024,34.7728862001995,736412.004242922,0.0,1.0
2016-09-30,38.37,38.63,38.37,38.46,494713,34.4052512506873,34.6383856089146,34.4052512506873,34.4859516054583,551722.109851495,0.0,1.0
2016-10-03,38.27,38.4,38.195,38.32,381023,34.3155841898307,34.4321513689443,34.2483338941882,34.360417720259,424930.845686178,0.0,1.0
2016-10-04,38.11,38.46,37.97,38.26,354598,34.1721168924601,34.4859516054583,34.0465830072608,34.306617483745,395460.71501885,0.0,1.0
2016-10-05,38.19,38.43,37.9,38.25,858797,34.2438505411454,34.4590514872013,33.9838160646612,34.2976507776594,957761.960518794,0.0,1.0
2016-10-06,38.38,38.41,38.06,38.17,442783,34.414217956773,34.44111807503,34.1272833620318,34.2259171289741,493807.866311123,0.0,1.0
2016-10-07,38.35,38.46,38.07,38.34,759469,34.387317838516,34.4859516054583,34.1362500681175,34.3783511324303,846987.72631163,0.0,1.0
2016-10-10,38.59,38.82,38.44,38.44,319567,34.6025187845719,34.8087530245421,34.468018193287,34.468018193287,356392.85702804,0.0,1.0
2016-10-11,37.79,38.62,37.57,38.52,510918,33.8851822977189,34.6294189028289,33.6879147638343,34.5397518419723,569794.521108413,0.0,1.0
2016-10-12,38.01,38.25,37.63,37.75,302237,34.0824498316035,34.2976507776594,33.7417150003483,33.8493154733763,337065.804446591,0.0,1.0
2016-10-13,37.88,37.99,37.61,37.75,351288,33.9658826524899,34.0645164194322,33.723781588177,33.8493154733763,391769.281432895,0.0,1.0
2016-10-14,37.81,38.32,37.72,38.0,376835,33.9031157098902,34.360417720259,33.8224153551193,34.0734831255178,420260.234248722,0.0,1.0
2016-10-17,38.36,38.45,37.68,37.68,435950,34.3962845446017,34.4769848993726,33.7865485307766,33.7865485307766,486187.453715102,0.0,1.0
2016-10-18,38.52,38.67,38.25,38.51,480348,34.5397518419723,34.6742524332572,34.2976507776594,34.5307851358866,535701.734183144,0.0,1.0
2016-10-19,38.9,39.04,38.4,38.5,704604,34.8804866732275,35.0060205584267,34.4321513689443,34.5218184298009,785800.262960145,0.0,1.0
2016-10-20,38.7,38.88,38.42,38.77,551030,34.7011525515142,34.8625532610561,34.4500847811156,34.7639194941138,614528.896939173,0.0,1.0
2016-10-21,38.76,38.79,38.32,38.46,457326,34.7549527880282,34.7818529062852,34.360417720259,34.4859516054583,510026.754117932,0.0,1.0
2016-10-24,39.05,39.2021,38.92,38.93,322768,35.0149872645124,35.1513708640753,34.8984200853988,34.9073867914844,359962.729810107,0.0,1.0
2016-10-25,38.75,39.02,38.68,38.79,664294,34.7459860819425,34.9880871462554,34.6832191393429,34.7818529062852,740845.070256268,0.0,1.0
2016-10-26,38.68,38.91,38.62,38.62,550967,34.6832191393429,34.8894533793131,34.6294189028289,34.6294189028289,614458.637024999,0.0,1.0
2016-10-27,38.6,38.68,38.43,38.66,378238,34.6114854906576,34.6832191393429,34.4590514872013,34.6652857271715,421824.911385004,0.0,1.0
2016-10-28,38.89,39.34,38.68,38.68,330012,34.8715199671418,35.2750217409966,34.6832191393429,34.6832191393429,368041.504703356,0.0,1.0
2016-10-31,39.22,39.34,38.84,38.84,682622,35.1674212679686,35.2750217409966,34.8266864367135,34.8266864367135,761285.129097169,0.0,1.0
2016-11-01,37.75,38.93,36.95,38.92,2055571,33.8493154733763,34.9073867914844,33.1319789865233,34.8984200853988,2292448.28631862,0.0,1.0
2016-11-02,37.34,37.67,36.96,37.67,1889446,33.4816805238641,33.777581824691,33.1409456926089,33.777581824691,2107179.58406282,0.0,1.0
2016-11-03,36.68,37.49,36.43,37.36,1267156,32.8898779222104,33.616181115149,32.6657102700688,33.4996139360354,1413178.91753599,0.0,1.0
2016-11-04,36.37,36.69,36.16,36.57,1121072,32.6119100335548,32.898844628296,32.4236092057559,32.7912441552681,1250260.67464456,0.0,1.0
2016-11-07,36.88,37.18,36.725,36.96,810947,33.0692120439236,33.3382132264935,32.9302280995958,33.1409456926089,904397.882848723,0.0,1.0
2016-11-08,36.63,37.06,36.56,36.85,696224,32.845044391782,33.2306127534655,32.7822774491824,33.0423119256666,776454.579138304,0.0,1.0
2016-11-09,39.54,39.8,36.63,36.63,2924615,35.4543558627099,35.6874902209371,32.845044391782,32.845044391782,3261638.07763962,0.0,1.0
2016-11-10,39.39,40.01,39.0601,39.66,858759,35.3198552714249,35.875791048736,35.0240436376589,35.5619563357378,957719.581522944,0.0,1.0
2016-11-11,39.78,39.825,39.24,39.33,774502,35.6695568087658,35.7099069861512,35.18535468014,35.2660550349109,863753.080117567,0.0,1.0
2016-11-14,40.23,40.6599,39.88,39.97,1119125,36.0730585826206,36.4585372772432,35.7592238696224,35.8399242243933,1248089.30872557,0.0,1.0
2016-11-15,40.37,40.48,39.99,40.0,891213,36.2792928225908,36.3781464815079,35.9377983645134,35.9467850607786,991702.594257754,0.09,1.0
2016-11-16,40.1,40.43,39.89,40.22,768048,36.0366520234306,36.333213000182,35.8479314018615,36.1444923786129,854650.004111787,0.0,1.0
2016-11-17,39.99,40.31,39.76,40.23,689666,35.9377983645134,36.2253726449996,35.7311043504139,36.1534790748781,767429.964970628,0.0,1.0
2016-11-18,39.28,39.78,39.22,39.43,914150,35.2997429296846,35.7490777429443,35.2458227520934,35.4345433736625,1017225.87814667,0.0,1.0
2016-11-21,39.7,39.77,39.19,39.36,671108,35.6771841728228,35.7400910466791,35.2188626632978,35.3716364998062,746779.439513485,0.0,1.0
2016-11-22,40.06,40.1,39.67,39.91,935402,36.0007052383698,36.0366520234306,35.6502240840272,35.8659047943919,1040874.16821107,0.0,1.0
2016-11-23,40.15,40.31,39.95,40.13,414940,36.0815855047565,36.2253726449996,35.9018515794526,36.0636121122261,461726.965900758,0.0,1.0
2016-11-25,40.52,40.52,40.23,40.24,233716,36.4140932665687,36.4140932665687,36.1534790748781,36.1624657711433,260068.8763736,0.0,1.0
2016-11-28,39.82,40.43,39.75,40.43,644602,35.7850245280051,36.333213000182,35.7221176541487,36.333213000182,717284.729535741,0.0,1.0
2016-11-29,39.54,40.0,39.46,39.76,610802,35.5333970325797,35.9467850607786,35.4615034624581,35.7311043504139,679673.577447618,0.0,1.0
2016-11-30,39.16,39.95,38.94,39.75,984610,35.1919025745023,35.9018515794526,34.994195256668,35.7221176541487,1095630.66442267,0.0,1.0
2016-12-01,38.95,39.415,38.82,39.16,621479,35.0031819529332,35.4210633292647,34.8863549014856,35.1919025745023,691554.473034745,0.0,1.0
2016-12-02,39.19,39.46,38.81,38.85,609915,35.2188626632978,35.4615034624581,34.8773682052204,34.9133149902812,678686.562894301,0.0,1.0
2016-12-05,39.12,39.42,38.93,39.25,375608,35.1559557894415,35.4255566773973,34.9852085604028,35.272782840889,417960.047737147,0.0,1.0
2016-12-06,39.28,39.32,38.76,39.12,752970,35.2997429296846,35.3356897147454,34.8324347238945,35.1559557894415,837871.869461353,0.0,1.0
2016-12-07,39.2,39.495,39.02,39.41,503041,35.227849359563,35.4929568993863,35.0660888267895,35.4165699811321,559761.880401223,0.0,1.0
2016-12-08,38.95,39.205,38.845,39.08,853135,35.0031819529332,35.2323427076956,34.9088216421486,35.1200090043807,949331.072091731,0.0,1.0
2016-12-09,39.02,39.16,38.835,38.95,415580,35.0660888267895,35.1919025745023,34.8998349458834,35.0031819529332,462439.129727279,0.0,1.0
2016-12-12,38.89,39.06,38.72,39.0,569520,34.949261775342,35.1020356118503,34.7964879388337,35.0481154342591,633736.785125077,0.0,1.0
2016-12-13,38.79,39.26,38.53,39.01,545428,34.8593948126901,35.2817695371542,34.625740709795,35.0571021305243,606928.268080489,0.0,1.0
2016-12-14,38.35,39.06,38.2919,38.77,850132,34.4639801770215,35.1020356118503,34.4117674717207,34.8414214201597,945989.465886979,0.0,1.0
2016-12-15,37.89,38.38,37.63,38.28,1160333,34.0505921488225,34.4909402658171,33.8169380459275,34.4010733031651,1291167.48330969,0.0,1.0
2016-12-16,38.19,38.235,37.84,37.84,1708287,34.3201930367784,34.3606331699717,34.0056586674966,34.0056586674966,1900906.57299298,0.0,1.0
2016-12-19,38.76,38.82,37.98,38.42,1209312,34.8324347238945,34.8863549014856,34.1314724152093,34.5268870508779,1345669.15840212,0.0,1.0
2016-12-20,39.09,39.11,38.5,38.68,1710267,35.1289957006459,35.1469690931763,34.5987806209994,34.7605411537729,1903109.82983128,0.0,1.0
2016-12-21,39.15,39.64,39.03,39.11,1093197,35.1829158782371,35.6232639952316,35.0750755230547,35.1469690931763,1216461.49790767,0.0,1.0
2016-12-22,39.9,40.0,39.01,39.24,1017398,35.8569180981267,35.9467850607786,35.0571021305243,35.2637961446238,1132115.70746011,0.0,1.0
2016-12-23,39.79,40.27,39.655,39.85,653834,35.7580644392095,36.1894258599389,35.6367440396294,35.8119846168007,727557.692733302,0.0,1.0
2016-12-27,40.17,40.34,39.93,40.07,460929,36.0995588972869,36.2523327337952,35.8838781869222,36.009691934635,512901.500616163,0.0,1.0
2016-12-28,39.55,40.205,39.5,40.13,432603,35.5423837288448,36.1310123342151,35.4974502475189,36.0636121122261,481381.57475675,0.0,1.0
2016-12-29,39.73,39.89,39.47,39.63,539984,35.7041442616184,35.8479314018615,35.4704901587233,35.6142772989664,600870.424531148,0.0,1.0
2016-12-30,39.7,39.83,39.51,39.8,582515,35.6771841728228,35.7940112242703,35.5064369437841,35.7670511354747,648197.049071383,0.0,1.0
2017-01-03,39.22,40.3,39.09,39.79,1072810,35.2458227520934,36.2163859487344,35.1289957006459,35.7580644392095,1193775.74176506,0.0,1.0
2017-01-04,39.41,39.53,39.03,39.44,1115417,35.4165699811321,35.5244103363145,35.0750755230547,35.4435300699277,1241186.93575969,0.0,1.0
2017-01-05,39.81,39.91,39.44,39.53,1409920,35.7760378317399,35.8659047943919,35.4435300699277,35.5244103363145,1568896.90982503,0.0,1.0
2017-01-06,39.62,40.1,39.5,39.89,746517,35.6052906027012,36.0366520234306,35.4974502475189,35.8479314018615,830691.255129263,0.0,1.0
2017-01-09,39.58,39.68,39.315,39.62,677446,35.5693438176404,35.6592107802924,35.3311963666128,35.6052906027012,753832.086907999,0.0,1.0
2017-01-10,40.1,40.28,39.55,39.55,962769,36.0366520234306,36.1984125562041,35.5423837288448,35.5423837288448,1071326.96108668,0.0,1.0
2017-01-11,40.82,40.87,39.97,39.97,1175370,36.6836941545246,36.7286276358505,35.919824971983,35.919824971983,1307899.99496499,0.0,1.0
2017-01-12,40.85,40.92,40.45,40.92,673602,36.7106542433202,36.7735611171765,36.3511863927124,36.7735611171765,749554.652924958,0.0,1.0
2017-01-13,40.99,41.05,40.7475,40.92,687049,36.8364679910329,36.890388168624,36.6185406066019,36.7735611171765,764517.882573745,0.0,1.0
2017-01-17,40.73,40.93,40.48,40.85,1061749,36.6028138881378,36.7825478134417,36.3781464815079,36.7106542433202,1181467.54788202,0.0,1.0
2017-01-18,40.67,40.78,40.2178,40.54,1266557,36.5488937105467,36.6477473694638,36.1425153054345,36.4320666590991,1409368.87441646,0.0,1.0
2017-01-19,41.49,41.63,40.94,41.09,861745,37.2858028042926,37.4116165520053,36.7915345097069,36.9263349536848,958911.901070393,0.0,1.0
2017-01-20,41.47,41.67,41.18,41.67,1052754,37.2678294117622,37.4475633370661,37.0072152200716,37.4475633370661,1171458.30785146,0.0,1.0
2017-01-23,41.46,41.79,41.42,41.64,658692,37.258842715497,37.5554036922485,37.2228959304363,37.4206032482705,732963.461278985,0.0,1.0
2017-01-24,42.04,42.09,41.311,41.46,573487,37.7800710988783,37.8250045802043,37.1249409411456,37.258842715497,638151.088093527,0.0,1.0
2017-01-25,41.94,42.43,41.88,42.15,933678,37.6902041362264,38.1305522532209,37.6362839586352,37.8789247577955,1038955.77690338,0.0,1.0
2017-01-26,41.74,42.04,41.67,41.97,721620,37.5104702109225,37.7800710988783,37.4475633370661,37.717164225022,802986.969521629,0.0,1.0
2017-01-27,41.88,41.94,41.65,41.71,550082,37.6362839586352,37.6902041362264,37.4295899445357,37.4835101221269,612107.03440647,0.0,1.0
2017-01-30,41.85,41.92,41.37,41.65,777942,37.6093238698396,37.672230743696,37.1779624491103,37.4295899445357,865659.611767406,0.0,1.0
2017-01-31,41.49,41.74,41.085,41.65,802117,37.2858028042926,37.5104702109225,36.9218416055522,37.4295899445357,892560.487558246,0.0,1.0
2017-02-01,41.57,41.79,41.34,41.66,445796,37.3576963744142,37.5554036922485,37.1510023603147,37.4385766408009,496062.164386885,0.0,1.0
2017-02-02,41.52,41.66,41.38,41.41,720017,37.3127628930882,37.4385766408009,37.1869491453755,37.2139092341711,801203.221687391,0.0,1.0
2017-02-03,41.72,41.83,41.55,41.62,394049,37.4924968183921,37.5913504773092,37.3397229818838,37.4026298557401,438480.380744753,0.0,1.0
2017-02-06,41.73,41.82,41.55,41.75,495354,37.5014835146573,37.582363781044,37.3397229818838,37.5194569071877,551208.125191121,0.0,1.0
2017-02-07,41.64,41.85,41.555,41.75,700110,37.4206032482705,37.6093238698396,37.3442163300164,37.5194569071877,779051.588414662,0.0,1.0
2017-02-08,41.77,41.81,41.38,41.47,511798,37.5374302997181,37.5733770847788,37.1869491453755,37.2678294117622,569506.284508787,0.0,1.0
2017-02-09,41.9,42.2,41.76,41.77,556099,37.6542573511656,37.9238582391214,37.5284436034529,37.5374302997181,618802.487131743,0.0,1.0
2017-02-10,41.97,42.14,41.69,42.14,476034,37.717164225022,37.8699380615303,37.4655367295965,37.8699380615303,529709.679678028,0.0,1.0
2017-02-13,42.29,42.786,42.1,42.24,1091256,38.0047385055082,38.4504786402618,37.8339912764695,37.9598050241822,1214301.63855256,0.0,1.0
2017-02-14,42.11,42.23,41.91,42.19,518780,37.8429779727347,37.950818327917,37.6632440474308,37.9148715428562,577275.546753736,0.0,1.0
2017-02-15,42.38,42.41,41.98,42.0,505350,38.0856187718949,38.1125788606905,37.7261509212872,37.7441243138175,562331.233956592,0.0,1.0
2017-02-16,42.43,42.6,42.05,42.42,459566,38.1305522532209,38.2833260897292,37.7890577951435,38.1215655569557,511384.814216869,0.0,1.0
2017-02-17,42.24,42.44,41.9,42.43,515652,37.9598050241822,38.1395389494861,37.6542573511656,38.1305522532209,573794.846051616,0.0,1.0
2017-02-21,42.46,42.71,42.07,42.23,1006083,38.1575123420165,38.3821797486464,37.8070311876739,37.950818327917,1119524.87355842,0.0,1.0
2017-02-22,42.49,42.71,42.22,42.39,1111762,38.1844724308121,38.3821797486464,37.9418316316518,38.0946054681601,1237119.81265667,0.0,1.0
2017-02-23,42.41,42.73,41.985,42.56,761344,38.1125788606905,38.4001531411767,37.7306442694197,38.2473793046684,847190.088028985,0.0,1.0
2017-02-24,42.4,42.49,41.9801,42.22,1012756,38.1035921644253,38.1844724308121,37.7262407882498,37.9418316316518,1126950.29420588,0.0,1.0
2017-02-27,42.75,43.26,42.27,42.28,1952478,38.4181265337071,38.8764480432321,37.9867651129778,37.995751809243,2172631.56824597,0.0,1.0
2017-02-28,46.44,48.36,44.5,44.5,4198000,41.734217455564,43.4596631384813,39.9907983801162,39.9907983801162,4671349.59958399,0.0,1.0
2017-03-01,48.01,48.05,46.84,47.07,1954788,43.1451287691995,43.1810755542603,42.0936853061718,42.3003793202712,2175202.03455731,0.0,1.0
2017-03-02,47.4,48.32,47.34,47.85,1545643,42.5969402970226,43.4237163534206,42.5430201194315,43.0013416289564,1719923.4895545,0.0,1.0
2017-03-03,47.79,48.29,47.3,47.35,1719513,42.9474214513652,43.396756264625,42.5070733343707,42.5520068156967,1913398.37161255,0.0,1.0
2017-03-06,47.67,47.71,47.03,47.48,1337443,42.8395810961829,42.8755278812437,42.2644325352105,42.6688338671442,1488247.6947395,0.0,1.0
2017-03-07,47.14,47.64,46.985,47.47,2040462,42.3632861941276,42.8126210073873,42.2239924020171,42.659847170879,2270536.29029689,0.0,1.0
2017-03-08,46.02,47.13,45.94,46.91,1359459,41.4376564788125,42.4371305920564,41.3656223084887,42.2390366236657,1509793.4703906,0.09,1.0
2017-03-09,46.34,46.345,45.56,45.94,1332698,41.7257931601081,41.7302952957533,41.0234599994502,41.3656223084887,1480073.13085765,0.0,1.0
2017-03-10,46.12,46.97,45.96,46.49,989740,41.5276991917174,42.2930622514086,41.3836308510696,41.8608572294653,1099189.44917382,0.0,1.0
2017-03-13,46.43,46.53,46.0128,46.09,645032,41.8068316017224,41.8968743146273,41.4311734034834,41.5006863778459,716362.245417472,0.0,1.0
2017-03-14,46.43,46.46,46.0,46.26,652312,41.8068316017224,41.8338444155939,41.4196479362316,41.6537589897842,724447.297239148,0.0,1.0
2017-03-15,46.9,47.19,46.47,46.49,796411,42.2300323523752,42.4911562197993,41.8428486868844,41.8608572294653,884481.347026465,0.0,1.0
2017-03-16,46.73,47.08,46.64,47.08,572204,42.076959740437,42.392109235604,41.9959212988226,42.392109235604,635480.630847553,0.0,1.0
2017-03-17,47.0,47.26,46.69,46.89,1185067,42.3200750652801,42.5541861188327,42.040942655275,42.2210280810848,1316116.49823597,0.0,1.0
2017-03-20,46.85,47.27,46.77,46.98,563923,42.1850109959228,42.5631903901232,42.1129768255989,42.3020665226991,626283.884400397,0.0,1.0
2017-03-21,47.14,49.11,47.12,47.7,1516518,42.4461348633469,44.2199763075724,42.4281263207659,42.950374055614,1684220.68935497,0.0,1.0
2017-03-22,47.74,47.85,47.11,47.11,930905,42.986391140776,43.0854381249713,42.4191220494754,42.4191220494754,1033848.23709576,0.0,1.0
2017-03-23,47.9,48.06,47.54,47.76,837881,43.1304594814237,43.2745278220715,42.8063057149663,43.004399683357,930537.26722494,0.0,1.0
2017-03-24,47.52,48.04,47.515,47.85,568893,42.7882971723853,43.2565192794905,42.7837950367401,43.0854381249713,631803.487086349,0.0,1.0
2017-03-27,47.25,47.31,46.57,47.06,511801,42.5451818475422,42.5992074752851,41.9328913997892,42.374100693023,568398.022992514,0.0,1.0
2017-03-28,47.64,47.83,47.11,47.19,438342,42.8963484278711,43.0674295823903,42.4191220494754,42.4911562197993,486815.629892448,0.0,1.0
2017-03-29,47.54,47.74,47.455,47.59,567759,42.8063057149663,42.986391140776,42.7297694089972,42.8513270714187,630544.084783357,0.0,1.0
2017-03-30,48.1,48.18,47.53,47.53,490100,43.3105449072334,43.3825790775573,42.7973014436758,42.7973014436758,544297.238709247,0.0,1.0
2017-03-31,47.6,48.22,47.6,47.92,563900,42.8603313427092,43.4185961627193,42.8603313427092,43.1484680240047,626258.340967444,0.0,1.0
2017-04-03,47.2,47.93,47.05,47.68,643783,42.5001604910898,43.1574722952952,42.3650964217325,42.9323655130331,714975.125949714,0.0,1.0
2017-04-04,47.44,47.61,47.07,47.07,659147,42.7162630020614,42.8693356139997,42.3831049643135,42.3831049643135,732038.139162384,0.0,1.0
2017-04-05,47.6,48.36,47.415,47.69,1334587,42.8603313427092,43.5446559607861,42.6937523238352,42.9413697843236,1482171.02411193,0.0,1.0
2017-04-06,47.95,48.19,47.46,47.63,648927,43.1754808378762,43.3915833488478,42.7342715446424,42.8873441565807,720687.970258876,0.0,1.0
2017-04-07,48.08,48.25,47.7,48.25,531800,43.2925363646525,43.4456089765907,42.950374055614,43.4456089765907,590608.593237252,0.0,1.0
2017-04-10,48.19,48.29,47.92,48.05,511251,43.3915833488478,43.4816260617527,43.1484680240047,43.265523550781,567787.201769723,0.0,1.0
2017-04-11,48.5,48.58,47.9,48.14,480407,43.6707157588529,43.7427499291767,43.1304594814237,43.3465619923954,533532.347595578,0.0,1.0
2017-04-12,47.88,48.395,47.68,48.36,737229,43.1124509388428,43.5761709103028,42.9323655130331,43.5446559607861,818754.762286022,0.0,1.0
2017-04-13,47.78,48.38,47.71,48.11,500026,43.0224082259379,43.562664503367,42.9593783269045,43.3195491785239,555320.895904571,0.0,1.0
2017-04-17,48.29,48.34,47.81,47.9,348415,43.4816260617527,43.5266474182051,43.0494210398094,43.1304594814237,386944.138797964,0.0,1.0
2017-04-18,48.25,48.28,47.945,48.1,519015,43.4456089765907,43.4726217904622,43.1709787022309,43.3105449072334,576409.776267455,0.0,1.0
2017-04-19,48.02,48.39,47.74,48.33,512513,43.2385107369096,43.5716687746575,42.986391140776,43.5176431469146,569188.758830018,0.0,1.0
2017-04-20,48.72,48.77,48.03,48.2,486056,43.8688097272435,43.913831083696,43.2475150082001,43.4005876201383,539806.036845668,0.0,1.0
2017-04-21,48.55,48.94,48.4,48.88,483734,43.7157371153053,44.0669036956342,43.580673045948,44.0128780678913,537227.260701446,0.0,1.0
2017-04-24,49.55,49.645,48.97,49.0,483393,44.6161642443538,44.7017048216134,44.0939165095057,44.1209293233771,536848.551543315,0.0,1.0
2017-04-25,49.96,50.21,49.48,49.79,383370,44.9853393672637,45.2104461495258,44.5531343453204,44.8322667553254,425764.603966464,0.0,1.0
2017-04-26,49.51,50.01,49.51,50.0,359232,44.5801471591919,45.0303607237161,44.5801471591919,45.0213564524256,398957.326374209,0.0,1.0
2017-04-27,49.63,49.79,49.32,49.59,441363,44.6881984146777,44.8322667553254,44.4090660046726,44.6521813295157,490170.704281635,0.0,1.0
2017-04-28,49.17,49.54,49.03,49.49,550576,44.2740019353154,44.6071599730633,44.1479421372486,44.5621386166109,611460.91919931,0.0,1.0
2017-05-01,49.42,49.665,48.8252,49.54,807947,44.4991087175775,44.7197133641944,43.9635346612194,44.6071599730633,897293.044528504,0.0,1.0
2017-05-02,49.53,51.0,47.78,50.51,2176900,44.5981557017728,45.9217835814741,43.0224082259379,45.4805742882404,2417630.39980853,0.0,1.0
2017-05-03,49.7,50.0,48.81,49.53,1482915,44.7512283137111,45.0213564524256,43.9498481688579,44.5981557017728,1646901.73381049,0.0,1.0
2017-05-04,50.07,50.2601,49.5,49.7,1052385,45.084386351459,45.2555575486911,44.5711428879014,44.7512283137111,1168761.98644977,0.0,1.0
2017-05-05,50.71,50.85,49.92,50.07,759756,45.6606597140501,45.7867195121169,44.9493222821017,45.084386351459,843772.888987517,0.0,1.0
2017-05-08,49.83,50.69,49.56,50.08,1404520,44.8682838404874,45.6426511714691,44.6251685156443,45.0933906227495,1559837.49788188,0.0,1.0
2017-05-09,49.6,49.84,49.41,49.73,817465,44.6611856008062,44.8772881117779,44.490104446287,44.7782411275825,907863.583434921,0.0,1.0
2017-05-10,50.26,50.66,49.48,49.55,907417,45.2554675059782,45.6156383575976,44.5531343453204,44.6161642443538,1007762.83913044,0.0,1.0
2017-05-11,49.89,50.15,49.57,50.15,722571,44.9223094682303,45.1564205217829,44.6341727869348,45.1564205217829,802475.821406609,0.0,1.0
2017-05-12,49.44,49.73,49.16,49.62,734189,44.6161642443538,44.8778690912563,44.3634837025168,44.7786017355347,813568.462793024,0.11,1.0
2017-05-15,49.83,50.1322,49.5,49.5,650124,44.9681121419124,45.240826640995,44.6703100747474,44.6703100747474,720414.475434598,0.0,1.0
2017-05-16,49.6,49.94,49.32,49.94,688725,44.7605531254035,45.0673794976341,44.5078725835665,45.0673794976341,763188.960250188,0.0,1.0
2017-05-17,48.59,49.21,48.46,48.85,1274339,43.8490983137773,44.4086052278449,43.7317823479244,44.0837302454831,1412118.70690953,0.0,1.0
2017-05-18,47.88,48.52,47.36,48.5,713048,43.2083726541193,43.7859281783181,42.7391087907078,43.7678795681869,790141.72816215,0.0,1.0
2017-05-19,48.32,48.33,47.85,48.06,529067,43.605442077006,43.6144663820716,43.1812997389225,43.3708101453002,586268.966035335,0.0,1.0
2017-05-22,48.41,48.7,48.01,48.63,666780,43.6866608225964,43.948365669499,43.3256886199722,43.8851955340397,738871.29829122,0.0,1.0
2017-05-23,48.26,48.51,47.83,48.4,699259,43.5512962466123,43.7769038732525,43.1632511287913,43.6776365175308,774861.88123792,0.0,1.0
2017-05-24,48.27,48.55,47.915,48.36,419857,43.5603205516779,43.8130010935149,43.2399577218489,43.6415392972684,465251.337302644,0.0,1.0
2017-05-25,48.59,48.78,48.36,48.55,595356,43.8490983137773,44.0205601100238,43.6415392972684,43.8130010935149,659725.037741786,0.0,1.0
2017-05-26,48.59,48.83,48.56,48.64,274163,43.8490983137773,44.0656816353519,43.8220253985805,43.8942198391053,303805.110761294,0.0,1.0
2017-05-30,48.2,48.95,48.08,48.59,423704,43.4971504162187,44.1739732961391,43.3888587554314,43.8490983137773,469514.269430971,0.0,1.0
2017-05-31,48.6,48.63,47.91,48.12,738725,43.8581226188429,43.8851955340397,43.2354455693161,43.4249559756939,818594.888614209,0.0,1.0
2017-06-01,48.86,49.06,48.495,48.68,463058,44.0927545505487,44.2732406518608,43.7633674156541,43.9303170593678,513123.167527724,0.0,1.0
2017-06-02,49.19,49.33,48.66,48.98,458028,44.3905566177136,44.5168968886321,43.9122684492366,44.2010462113359,507549.331134304,0.0,1.0
2017-06-05,48.78,49.6,48.67,49.22,1168831,44.0205601100238,44.7605531254035,43.9212927543022,44.4176295329105,1295203.33311291,0.0,1.0
2017-06-06,48.31,48.92,48.275,48.58,1175125,43.5964177719404,44.1469003809423,43.5648327042107,43.8400740087117,1302177.83137537,0.0,1.0
2017-06-07,48.3,48.91,48.245,48.54,546564,43.5873934668748,44.1378760758767,43.5377597890139,43.8039767884493,605657.71660704,0.0,1.0
2017-06-08,48.09,48.43,47.905,48.0,719709,43.397883060497,43.7047094327276,43.2309334167833,43.3166643149066,797522.905938805,0.0,1.0
2017-06-09,47.92,48.52,47.67,47.9,613367,43.2444698743817,43.7859281783181,43.0188622477416,43.2264212642505,679683.361257073,0.0,1.0
2017-06-12,47.08,47.75,46.09,47.6,799196,42.4864282488709,43.0910566882665,41.5930220473759,42.9556921122824,885603.92649622,0.0,1.0
2017-06-13,47.99,48.06,47.13,47.2,698549,43.307640009841,43.3708101453002,42.5315497741989,42.5947199096582,774075.117055151,0.0,1.0
2017-06-14,48.49,48.53,48.13,48.17,798657,43.7588552631213,43.7949524833837,43.4339802807595,43.4700775010219,885006.650588456,0.0,1.0
2017-06-15,48.36,48.575,48.09,48.09,488160,43.6415392972684,43.8355618561789,43.397883060497,43.397883060497,540939.159803596,0.0,1.0
2017-06-16,47.67,48.5,47.63,48.44,759034,43.0188622477416,43.7678795681869,42.9827650274792,43.7137337377932,841099.668597106,0.0,1.0
2017-06-19,48.2,48.25,47.59,47.91,502372,43.4971504162187,43.5422719415467,42.9466678072168,43.2354455693161,556687.740881785,0.0,1.0
2017-06-20,46.92,48.0575,46.9,48.03,457245,42.3420393678212,43.3685540690338,42.32399075769,43.3437372301034,506681.674296123,0.0,1.0
2017-06-21,46.39,47.07,46.33,47.03,518361,41.8637511993441,42.4774039438053,41.8096053689505,42.4413067235429,574405.448654032,0.0,1.0
2017-06-22,46.35,46.35,45.79,46.33,365274,41.8276539790817,41.8276539790817,41.3222928954078,41.8096053689505,404766.901544778,0.0,1.0
2017-06-23,46.34,46.43,46.01,46.23,860845,41.8186296740161,41.8998484196065,41.5208276068511,41.7193623182944,953918.328050489,0.0,1.0
2017-06-26,46.53,46.58,46.16,46.42,1312283,41.9900914702626,42.0352129955906,41.6561921828352,41.8908241145409,1454165.15782641,0.0,1.0
2017-06-27,46.65,46.87,46.39,46.52,580295,42.0983831310498,42.2969178424932,41.8637511993441,41.981067165197,643035.663999976,0.0,1.0
2017-06-28,48.09,48.14,46.91,46.96,1197301,43.397883060497,43.4430045858251,42.3330150627556,42.3781365880836,1326751.46872338,0.0,1.0
2017-06-29,47.72,48.15,47.26,48.1,725437,43.0639837730696,43.4520288908907,42.6488657400518,43.4069073655626,803870.209092187,0.0,1.0
2017-06-30,48.75,49.1,47.72,47.96,825966,43.993487194827,44.3093378721232,43.0639837730696,43.2805670946442,915268.260542317,0.0,1.0
2017-07-03,48.6,49.15,48.48,48.85,298092,43.8581226188429,44.3544593974512,43.7498309580557,44.0837302454831,330321.279957747,0.0,1.0
2017-07-05,48.97,49.07,48.45,48.58,860180,44.1920219062703,44.2822649569264,43.7227580428588,43.8400740087117,953181.429203249,0.0,1.0
2017-07-06,48.8,49.09,48.48,48.79,1004504,44.038608720155,44.3003135670576,43.7498309580557,44.0295844150894,1113109.53330742,0.0,1.0
2017-07-07,49.08,49.16,48.6,48.93,419384,44.291289261992,44.3634837025168,43.8581226188429,44.1559246860079,464727.19722032,0.0,1.0
2017-07-10,49.2,49.46,48.79,48.94,463358,44.3995809227793,44.634212854485,44.0295844150894,44.1649489910735,513455.603097908,0.0,1.0
2017-07-11,49.4,49.5,48.91,49.19,653188,44.5800670240914,44.6703100747474,44.1378760758767,44.3905566177136,723809.750724745,0.0,1.0
2017-07-12,49.95,50.11,49.69,49.69,538119,45.0764038026997,45.2207926837494,44.8417718709939,44.8417718709939,596299.655306357,0.0,1.0
2017-07-13,50.2,50.22,49.8669,49.96,520882,45.3020114293398,45.320060039471,45.0014118276045,45.0854281077653,577199.015562146,0.0,1.0
2017-07-14,50.4,50.7,50.1324,50.22,493506,45.4824975306519,45.7532266826201,45.2410071270963,45.320060039471,546863.161664278,0.0,1.0
2017-07-17,50.65,50.76,50.18,50.38,674852,45.7081051572921,45.8073725130137,45.2839628192086,45.4644489205207,747816.031366307,0.0,1.0
2017-07-18,50.49,50.73,50.41,50.62,511534,45.5637162762424,45.7802995978169,45.4915218357175,45.6810322420952,566840.323195208,0.0,1.0
2017-07-19,50.99,51.16,50.35,50.54,646291,46.0149315295226,46.1683447156379,45.4373760053239,45.6088378015704,716167.056966213,0.0,1.0
2017-07-20,51.19,51.29,50.87,51.08,455167,46.1954176308348,46.2856606814908,45.9066398687354,46.0961502751131,504379.003913314,0.0,1.0
2017-07-21,51.59,51.64,50.79,51.31,744134,46.556389833459,46.601511358787,45.8344454282105,46.303709291622,824588.701944627,0.0,1.0
2017-07-24,51.96,52.03,51.45,51.6,446267,46.8902891208864,46.9534592563456,46.4300495625405,46.5654141385246,494516.748664519,0.0,1.0
2017-07-25,52.83,53.06,52.07,52.18,689251,47.6754036615941,47.882962678103,46.989556476608,47.0888238323297,763771.830616577,0.0,1.0
2017-07-26,52.7,52.94,52.3801,52.85,555590,47.5580876957412,47.7746710173157,47.2694001766925,47.6934522717253,615659.594795313,0.0,1.0
2017-07-27,52.83,53.07,52.48,52.86,810689,47.6754036615941,47.8919869831686,47.3595529842979,47.7024765767909,898339.533189973,0.0,1.0
2017-07-28,52.97,53.18,52.48,52.8,1294887,47.8017439325125,47.9912543388903,47.3595529842979,47.6483307463972,1434888.32723001,0.0,1.0
2017-07-31,52.68,53.6,52.51,53.1,616269,47.54003908561,48.3702751516457,47.3866258994947,47.9190598983654,682899.12133932,0.0,1.0
2017-08-01,52.75,53.02,52.3,52.92,528844,47.6032092210692,47.8468654578406,47.197115493117,47.7566224071845,586021.855594832,0.0,1.0
2017-08-02,53.03,53.065,52.37,52.68,479534,47.8558897629062,47.8874748306358,47.2602856285762,47.54003908561,531380.529042236,0.0,1.0
2017-08-03,52.98,53.47,52.656,53.1,489858,47.8107682375781,48.2529591857928,47.5183807534525,47.9190598983654,542820.745130839,0.0,1.0
2017-08-04,53.06,53.28,52.82,53.21,1205220,47.882962678103,48.0814973895463,47.6663793565285,48.0183272540871,1335526.65965767,0.0,1.0
2017-08-07,52.99,53.25,52.65,53.09,886006,47.8197925426438,48.0544244743495,47.5129661704132,47.9100355932998,981799.699321831,0.0,1.0
2017-08-08,53.87,54.32,52.56,52.7,931122,48.613931388417,49.0200251163693,47.4317474248227,47.5580876957412,1031793.57660325,0.0,1.0
2017-08-09,53.99,54.53,53.48,53.84,784326,48.7222230492043,49.209535522747,48.2619834908584,48.5868584732202,869126.203400761,0.0,1.0
2017-08-10,53.95,54.51,53.7,53.99,648734,48.6861258289419,49.1914869126158,48.4605182023017,48.7222230492043,718874.190626078,0.0,1.0
2017-08-11,53.75,54.3,53.53,53.53,445350,48.5056397276298,49.0019765062381,48.3071050161865,48.3071050161865,493500.603938323,0.0,1.0
2017-08-14,53.94,54.23,53.81,53.9,521369,48.6771015238763,48.9388063707788,48.5597855580234,48.6410043036139,577738.669304411,0.0,1.0
2017-08-15,53.87,54.16,53.817,53.95,334244,48.613931388417,48.8756362353196,48.5661025715693,48.6861258289419,370381.982402068,0.0,1.0
2017-08-16,54.01,54.44,53.88,54.15,336298,48.7402716593355,49.1283167771566,48.6229556934827,48.866611930254,372658.057939262,0.0,1.0
2017-08-17,53.64,53.94,53.55,53.71,308044,48.5056397276298,48.7769240661512,48.4242544260733,48.5689394066181,340650.700676934,0.11,1.0
2017-08-18,53.29,53.54,53.16,53.52,376113,48.1891413326881,48.4152116147893,48.0715847859955,48.3971259922212,415924.858084247,0.0,1.0
2017-08-21,53.31,53.51,52.94,53.36,979783,48.2072269552562,48.3880831809372,47.8726429377465,48.2524410116764,1083493.80433103,0.0,1.0
2017-08-22,53.44,53.63,53.13,53.46,615510,48.3247835019488,48.4965969163457,48.0444563521434,48.3428691245169,680662.219597394,0.0,1.0
2017-08-23,53.19,53.56,53.11,53.21,425016,48.0987132198476,48.4332972373574,48.0263707295753,48.1167988424157,470004.279255262,0.0,1.0
2017-08-24,53.47,53.63,53.14,53.39,388194,48.351911935801,48.4965969163457,48.0534991634274,48.2795694455286,429284.641475184,0.0,1.0
2017-08-25,53.34,53.975,53.29,53.71,521141,48.2343553891084,48.8085739056454,48.1891413326881,48.5689394066181,576304.186419725,0.0,1.0
2017-08-28,53.5,53.75,53.34,53.55,884408,48.3790403696531,48.6051106517543,48.2343553891084,48.4242544260733,978023.285258878,0.0,1.0
2017-08-29,53.8,53.86,53.26,53.46,379003,48.6503247081745,48.7045815758788,48.162012898836,48.3428691245169,419120.766866617,0.0,1.0
2017-08-30,54.13,54.35,53.675,53.76,472343,48.9487374805481,49.1476793287971,48.5372895671239,48.6141534630383,522340.879581634,0.0,1.0
2017-08-31,54.72,54.77,54.13,54.29,296470,49.4822633463069,49.5274774027271,48.9487374805481,49.0934224610928,327851.583636398,0.0,1.0
2017-09-01,54.59,54.8,54.42,54.78,253591,49.3647067996143,49.5546058365793,49.2109790077855,49.5365202140112,280433.807622821,0.0,1.0
2017-09-05,54.41,54.62,54.1,54.42,715327,49.2019361965014,49.3918352334664,48.9216090466959,49.2109790077855,791044.927877605,0.0,1.0
2017-09-06,53.78,54.65,53.66,54.65,1029533,48.6322390856064,49.4189636673186,48.5237253501979,49.4189636673186,1138509.88112096,0.0,1.0
2017-09-07,53.98,54.01,53.58,53.86,263381,48.8130953112874,48.8402237451395,48.4513828599255,48.7045815758788,291260.086854448,0.0,1.0
2017-09-08,53.8,53.98,53.3,53.98,539721,48.6503247081745,48.8130953112874,48.1981841439722,48.8130953112874,596850.894093232,0.0,1.0
2017-09-11,54.63,54.64,53.93,54.05,553723,49.4008780447505,49.4099208560345,48.7678812548671,48.8763949902757,612335.016851273,0.0,1.0
2017-09-12,54.31,54.83,54.215,54.73,385324,49.1115080836609,49.5817342704314,49.0256013764625,49.4913061575909,426110.84970861,0.0,1.0
2017-09-13,53.84,54.17,53.76,54.17,346977,48.6864959533107,48.9849087256843,48.6141534630383,48.9849087256843,383704.789474168,0.0,1.0
2017-09-14,53.29,53.76,53.24,53.76,616783,48.1891413326881,48.6141534630383,48.1439272762679,48.6141534630383,682069.967652742,0.0,1.0
2017-09-15,53.44,53.62,53.11,53.34,642914,48.3247835019488,48.4875541050617,48.0263707295753,48.2343553891084,710966.954639631,0.0,1.0
2017-09-18,54.2,54.29,53.47,53.56,489770,49.0120371595364,49.0934224610928,48.351911935801,48.4332972373574,541612.541294562,0.0,1.0
2017-09-19,54.53,54.56,54.11,54.14,432287,49.31044993191,49.3375783657621,48.93065185798,48.9577802918321,478044.920347514,0.0,1.0
2017-09-20,54.69,54.99,54.45,54.64,513295,49.4551349124547,49.7264192509762,49.2381074416376,49.4099208560345,567627.681123368,0.0,1.0
2017-09-21,54.73,54.82,54.36,54.72,929684,49.4913061575909,49.5726914591474,49.1567221400812,49.4822633463069,1028091.78561548,0.0,1.0
2017-09-22,56.24,56.37,54.8,54.8,783496,50.8567706614821,50.9743272081747,49.5546058365793,49.5546058365793,866429.670363892,0.0,1.0
2017-09-25,56.09,56.285,55.55,56.09,551184,50.7211284922214,50.8974633122603,50.2328166828828,50.7211284922214,609527.261696105,0.0,1.0
2017-09-26,56.37,56.47,56.01,56.18,466229,50.9743272081747,51.0647553210152,50.648786001949,50.8025137937778,515579.707853119,0.0,1.0
2017-09-27,56.31,57.45,56.23,56.6,562119,50.9200703404704,51.9509508268518,50.847727850198,51.1823118677078,621619.740081993,0.0,1.0
2017-09-28,56.06,56.39,55.76,56.1,403670,50.6940000583692,50.9924128307428,50.4227157198478,50.7301713035054,446398.788297314,0.0,1.0
2017-09-29,56.02,56.25,55.74,56.05,423000,50.657828813233,50.8658134727661,50.4046300972797,50.6849572470852,467774.884063131,0.0,1.0
2017-10-02,57.29,57.46,56.2208,56.43,682212,51.806265846307,51.9599936381358,50.8394084638167,51.028584075879,754424.678975122,0.0,1.0
2017-10-03,57.04,57.7,56.95,57.43,501399,51.5801955642059,52.177021108953,51.4988102626494,51.9328652042837,554472.480128533,0.0,1.0
2017-10-04,56.88,57.37,56.58,57.01,747937,51.4355105836611,51.8786083365794,51.1642262451397,51.5530671303537,827106.722131266,0.0,1.0
2017-10-05,59.03,59.07,57.14,57.14,1009895,53.3797150097313,53.4158862548675,51.6706236770463,51.6706236770463,1116793.1833119,0.0,1.0
2017-10-06,59.41,59.41,58.68,58.81,1089199,53.7233418385251,53.7233418385251,53.0632166147896,53.1807731614822,1204491.57434203,0.0,1.0
2017-10-09,59.33,59.799,59.01,59.6,371027,53.6509993482527,54.0751071974745,53.3616293871632,53.895155252922,410300.500967591,0.0,1.0
2017-10-10,59.04,59.56,58.64,59.47,829351,53.3887578210153,53.8589840077858,53.0270453696534,53.7775987062294,917138.458327758,0.0,1.0
2017-10-11,58.97,59.02,58.53,59.0,553871,53.325458142027,53.3706721984472,52.9275744455289,53.3525865758791,612498.682768156,0.0,1.0
2017-10-12,58.96,59.2,58.86,58.86,297334,53.3164153307429,53.5334428015601,53.2259872179025,53.2259872179025,328807.03871874,0.0,1.0
2017-10-13,59.19,59.55,58.97,59.17,465686,53.524399990276,53.8499411965017,53.325458142027,53.5063143677079,514979.230874286,0.0,1.0
2017-10-16,59.55,59.55,59.11,59.45,443749,53.8499411965017,53.8499411965017,53.4520575000036,53.7595130836613,490720.182099599,0.0,1.0
2017-10-17,59.43,59.6,59.295,59.53,340018,53.7414274610932,53.895155252922,53.6193495087585,53.8318555739336,376009.173828316,0.0,1.0
2017-10-18,59.33,59.57,59.1575,59.56,217661,53.6509993482527,53.8680268190698,53.4950108536029,53.8589840077858,240700.588747199,0.0,1.0
2017-10-19,59.18,59.33,58.56,59.18,263674,53.515357178992,53.6509993482527,52.9547028793811,53.515357178992,291584.101135844,0.0,1.0
2017-10-20,59.86,59.9625,59.09,59.42,265577,54.1302683463072,54.2229571619687,53.4339718774356,53.7323846498091,293688.535188733,0.0,1.0
2017-10-23,60.12,60.12,59.76,59.9,310437,54.3653814396924,54.3653814396924,54.0398402334667,54.1664395914434,343297.001616799,0.0,1.0
2017-10-24,61.81,61.88,60.535,60.66,769651,55.8936165466964,55.9569162256848,54.7406581079804,54.853693249031,851119.166179841,0.0,1.0
2017-10-25,60.585,61.445,60.57,61.4,707466,54.7858721644006,55.5635539348287,54.7723079474746,55.5228612840505,782351.834819402,0.0,1.0
2017-10-26,60.21,60.83,59.57,60.83,922950,54.4467667412489,55.0074210408598,53.8680268190698,55.0074210408598,1020644.98639732,0.0,1.0
2017-10-27,60.03,60.32,59.5,60.13,307658,54.283996138136,54.5462376653734,53.8047271400815,54.3744242509765,340223.842272091,0.0,1.0
2017-10-30,60.26,60.3,59.82,60.19,461435,54.4919807976691,54.5281520428053,54.094097101171,54.4286811186808,510278.25916707,0.0,1.0
2017-10-31,59.92,60.61,59.83,60.26,636385,54.1845252140115,54.8084791926107,54.1031399124551,54.4919807976691,703746.85483337,0.0,1.0
2017-11-01,60.36,60.55,59.975,60.16,409661,54.5824089105096,54.7542223249065,54.2342606760737,54.4015526848286,453023.94037869,0.0,1.0
2017-11-02,61.35,61.55,60.12,60.34,340430,55.4776472276302,55.6585034533112,54.3653814396924,54.5643232879415,376464.784353692,0.0,1.0
2017-11-03,61.03,61.55,60.86,61.23,562560,55.1882772665407,55.6585034533112,55.0345494747119,55.3691334922217,622107.420280272,0.0,1.0
2017-11-06,61.03,61.365,60.73,60.9,628887,55.1882772665407,55.4912114445563,54.9169929280193,55.0707207198481,695455.185611844,0.0,1.0
2017-11-07,60.04,60.14,57.32,59.2,1842188,54.2930389494201,54.3834670622605,51.8333942801592,53.5334428015601,2037185.0546631,0.0,1.0
2017-11-08,60.53,61.24,60.03,60.03,817369,54.7361367023384,55.3781763035057,54.283996138136,54.283996138136,903888.154165004,0.0,1.0
2017-11-09,60.19,61.145,59.87,60.55,678270,54.4286811186808,55.2922695963073,54.1393111575912,54.7542223249065,750065.415161937,0.0,1.0
2017-11-10,60.5,60.62,59.66,59.93,269597,54.7090082684862,54.8175220038948,53.9494121206262,54.1935680252955,298134.055363517,0.0,1.0
2017-11-13,60.58,60.64,59.955,60.41,407805,54.7813507587586,54.8356076264629,54.2161750535056,54.6276229669298,450971.48131292,0.0,1.0
2017-11-14,60.84,60.92,59.94,60.16,537650,55.0164638521438,55.0888063424162,54.2026108365796,54.4015526848286,594560.677107665,0.0,1.0
2017-11-15,59.88,60.82,59.7,60.51,769713,54.1483539688753,54.9983782295757,53.9855833657624,54.7180510797703,851187.728928805,0.0,1.0
2017-11-16,59.99,60.64,59.85,59.95,480059,54.2478248929998,54.8356076264629,54.1212255350232,54.2116536478636,530873.624275325,0.0,1.0
2017-11-17,59.92,60.17,59.49,59.72,431613,54.283996138136,54.5104814357751,53.8944414261968,54.1028079000247,476424.964996839,0.11,1.0
2017-11-20,60.11,60.47,59.84,59.95,551360,54.4561249643417,54.782263792942,54.2115208428915,54.3111743738527,608604.626599888,0.0,1.0
2017-11-21,60.8,60.82,59.95,60.13,490307,55.0812243858256,55.0993432096367,54.3111743738527,54.4742437881528,541212.834906977,0.0,1.0
2017-11-22,61.04,61.31,60.38,60.76,381036,55.2986502715591,55.5432543930093,54.7007290857919,55.0449867382033,420596.837821233,0.0,1.0
2017-11-24,61.05,61.3,60.8,61.24,202306,55.3077096834647,55.5341949811038,55.0812243858256,55.4798385096704,223310.301053607,0.0,1.0
2017-11-27,60.28,61.04,59.93,61.04,356524,54.6101349667363,55.2986502715591,54.2930555500416,55.2986502715591,393539.893887656,0.0,1.0
2017-11-28,61.33,61.36,60.25,60.49,263109,55.5613732168204,55.5885514525371,54.5829567310196,54.8003826167531,290426.136644062,0.0,1.0
2017-11-29,60.96,61.37,60.6,61.35,467923,55.2261749763146,55.5976108644427,54.9000361477143,55.5794920406316,516504.829317504,0.0,1.0
2017-11-30,62.45,62.49,60.57,61.31,505516,56.5760273502435,56.6122649978658,54.8728579119976,55.5432543930093,558000.900355973,0.0,1.0
2017-12-01,61.88,62.47,61.09,62.18,481246,56.0596408716264,56.5941461740547,55.3439473310869,56.3314232287933,531211.081929574,0.0,1.0
2017-12-04,61.76,62.85,61.73,62.33,523284,55.9509279287597,56.9384038264661,55.923749693043,56.4673144073768,577613.652469703,0.0,1.0
2017-12-05,61.51,62.35,61.39,61.76,426364,55.7244426311206,56.4854332311879,55.6157296882538,55.9509279287597,470630.990669679,0.0,1.0
2017-12-06,61.29,61.76,60.97,61.45,238510,55.5251355691982,55.9509279287597,55.2352343882202,55.6700861596872,263273.159986831,0.0,1.0
2017-12-07,61.76,61.89,61.1,61.28,276691,55.9509279287597,56.068700283532,55.3530067429925,55.5160761572926,305418.279778274,0.0,1.0
2017-12-08,61.98,61.99,61.38,61.97,312314,56.1502349906821,56.1592944025876,55.6066702763483,56.1411755787765,344739.816729391,0.0,1.0
2017-12-11,60.96,61.88,60.8,61.88,429092,55.2261749763146,56.0596408716264,55.0812243858256,56.0596408716264,473642.223659676,0.0,1.0
2017-12-12,60.82,61.17,60.62,60.98,310702,55.0993432096367,55.4164226263314,54.9181549715254,55.2442938001257,342960.451780757,0.0,1.0
2017-12-13,60.57,60.88,60.42,60.82,612848,54.8728579119976,55.1536996810701,54.7369667334142,55.0993432096367,676476.581911071,0.0,1.0
2017-12-14,59.95,60.7,59.79,60.57,1009785,54.3111743738527,54.99063026677,54.1662237833637,54.8728579119976,1114625.3316729,0.0,1.0
2017-12-15,60.91,61.5,60.31,60.51,913472,55.1808779167868,55.715383219215,54.637313202453,54.8185014405642,1008312.69128963,0.0,1.0
2017-12-18,61.04,61.46,60.93,61.24,479890,55.2986502715591,55.6791455715928,55.1989967405979,55.4798385096704,529714.296029854,0.0,1.0
2017-12-19,61.04,61.67,60.83,61.26,421415,55.2986502715591,55.8693932216096,55.1084026215423,55.4979573334815,465168.163665467,0.0,1.0
2017-12-20,61.02,61.25,60.5,61.19,234004,55.280531447748,55.4888979215759,54.8094420286587,55.4345414501426,258299.32719617,0.0,1.0
2017-12-21,60.67,61.36,60.57,61.16,548167,54.9634520310533,55.5885514525371,54.8728579119976,55.4073632144259,605080.115259323,0.0,1.0
2017-12-22,60.83,60.94,60.53,60.85,217396,55.1084026215423,55.2080561525035,54.8366202643754,55.1265214453534,239967.011397833,0.0,1.0
2017-12-26,60.21,60.95,60.13,60.72,234282,54.5467190833973,55.217115564409,54.4742437881528,55.0087490905811,258606.190382101,0.0,1.0
2017-12-27,60.57,61.0,60.15,60.21,538052,54.8728579119976,55.2624126239369,54.492362611964,54.5467190833973,593914.931353966,0.0,1.0
2017-12-28,60.9,60.95,60.35,60.75,281484,55.1718185048812,55.217115564409,54.6735508500752,55.0359273262978,310708.910174555,0.0,1.0
2017-12-29,60.49,61.28,60.33,60.95,366956,54.8003826167531,55.5160761572926,54.6554320262641,55.217115564409,405054.990130928,0.0,1.0
2018-01-02,60.53,61.14,60.11,60.71,429504,54.8366202643754,55.3892443906147,54.4561249643417,54.9996896786755,474096.999316523,0.0,1.0
2018-01-03,61.06,61.21,60.25,60.64,381953,55.3167690953702,55.4526602739537,54.5829567310196,54.9362737953366,421609.04480504,0.0,1.0
2018-01-04,61.06,61.5,60.88,61.17,476914,55.3167690953702,55.715383219215,55.1536996810701,55.4164226263314,526429.314586221,0.0,1.0
2018-01-05,61.44,61.53,60.98,61.34,332351,55.6610267477816,55.7425614549317,55.2442938001257,55.570432628726,366857.146429011,0.0,1.0
2018-01-08,61.98,62.12,61.2,61.4,345687,56.1502349906821,56.27706675736,55.4436008620481,55.6247891001594,381577.748758407,0.0,1.0
2018-01-09,61.37,62.32,61.31,62.02,300702,55.5976108644427,56.4582549954712,55.5432543930093,56.1864726383043,331922.207682529,0.0,1.0
2018-01-10,61.23,62.07,61.14,61.79,924392,55.4707790977648,56.2317696978321,55.3892443906147,55.9781061644764,1020366.4538449,0.0,1.0
2018-01-11,62.23,62.46,61.52,61.55,824553,56.3767202883212,56.5850867621491,55.7335020430262,55.7606802787428,910161.728592601,0.0,1.0
2018-01-12,62.89,63.12,62.39,62.6,559522,56.9746414740883,57.1830079479163,56.5216708788102,56.711918528827,617614.041432861,0.0,1.0
2018-01-16,61.65,63.26,61.38,62.98,862944,55.8512743977985,57.3098397145942,55.6066702763483,57.0561761812384,952538.651510108,0.0,1.0
2018-01-17,62.85,63.12,62.0,62.0,352681,56.9384038264661,57.1830079479163,56.1683538144932,56.1683538144932,389297.896680708,0.0,1.0
2018-01-18,63.36,63.5,62.61,63.31,377899,57.4004338336498,57.5272656003277,56.7209779407326,57.355136774122,417134.140647619,0.0,1.0
2018-01-19,63.96,64.39,63.32,63.98,286217,57.9439985479836,58.3335532599229,57.3641961860276,57.9621173717947,315933.311106247,0.0,1.0
2018-01-22,63.59,63.97,62.9,63.97,389898,57.6088003074778,57.9530579598892,56.9837008859939,57.9530579598892,430378.929741082,0.0,1.0
2018-01-23,63.73,64.05,63.41,63.55,262192,57.7356320741557,58.0255332551337,57.4457308931776,57.5725626598555,289413.929660254,0.0,1.0
2018-01-24,63.52,63.98,62.86,63.85,376500,57.5453844241388,57.9621173717947,56.9474632383716,57.8443450170224,415589.890298277,0.0,1.0
2018-01-25,64.02,64.1,63.09,63.85,256330,57.998355019417,58.0708303146615,57.1558297121996,57.8443450170224,282943.310969873,0.0,1.0
2018-01-26,64.65,64.78,63.68,64.14,340287,58.5690979694675,58.6868703242398,57.6903350146278,58.1070679622838,375617.096945364,0.0,1.0
2018-01-29,64.49,64.92,64.24,64.48,270931,58.4241473789785,58.8137020909177,58.1976620813394,58.4150879670729,299060.251177695,0.0,1.0
2018-01-30,63.99,64.47,63.35,64.47,322375,57.9711767837003,58.4060285551674,57.3913744217443,58.4060285551674,355845.394116618,0.0,1.0
2018-01-31,63.44,64.49,63.16,64.37,503514,57.4729091288943,58.4241473789785,57.2192455955386,58.3154344361117,555791.043887507,0.0,1.0
2018-02-01,64.49,64.83,63.39,63.43,843857,58.4241473789785,58.7321673837676,57.4276120693665,57.4638497169888,931469.954999821,0.0,1.0
2018-02-02,63.76,64.23,63.38,64.23,359686,57.7628103098724,58.1886026694338,57.4185526574609,58.1886026694338,397030.186671516,0.0,1.0
2018-02-05,60.7,64.11,60.59,63.1,468934,54.99063026677,58.0798897265671,54.8909767358088,57.1648891241052,517620.795795835,0.0,1.0
2018-02-06,61.71,62.06,57.14,59.3,561698,55.9056308692319,56.2227102859266,51.7654796283894,53.7223125999911,620015.963348635,0.0,1.0
2018-02-07,61.7,63.32,61.44,61.55,362959,55.8965714573263,57.3641961860276,55.6610267477816,55.7606802787428,400643.003964866,0.0,1.0
2018-02-08,59.82,62.09,59.82,61.84,337788,54.1934020190804,56.2498885216433,54.1934020190804,56.0234032240042,372858.639745217,0.0,1.0
2018-02-09,60.89,61.26,59.1,60.36,577514,55.1627590929757,55.4979573334815,53.5411243618798,54.6826102619808,637474.050214392,0.0,1.0
2018-02-12,61.89,62.21,60.56,61.27,469665,56.068700283532,56.35860146451,54.8637985000921,55.5070167453871,518427.691439416,0.0,1.0
2018-02-13,61.91,62.15,61.43,61.6,191836,56.0868191073431,56.3042449930766,55.6519673358761,55.8059773382707,211753.259482763,0.0,1.0
2018-02-14,63.47,63.48,61.45,61.62,637731,57.500087364611,57.5091467765166,55.6700861596872,55.8240961620818,703943.044700691,0.0,1.0
2018-02-15,64.31,64.52,63.61,63.87,478519,58.2610779646783,58.4513256146952,57.6269191312889,57.8624638408336,528200.952763987,0.0,1.0
2018-02-16,64.12,65.06,63.53,64.1,345455,58.0889491384726,58.9405338575956,57.5544438360444,58.0708303146615,381321.661495328,0.0,1.0
2018-02-20,63.64,64.54,63.49,63.82,252718,57.6540973670056,58.4694444385063,57.5182061884221,57.8171667813057,278956.297201593,0.0,1.0
2018-02-21,63.64,64.58,63.22,63.72,237946,57.6540973670056,58.5056820861286,57.2736020669719,57.7265726622501,262650.603019691,0.0,1.0
2018-02-22,63.55,63.97,63.08,63.97,397612,57.5725626598555,57.9530579598892,57.146770300294,57.9530579598892,438893.831238455,0.0,1.0
2018-02-23,64.23,64.23,63.28,63.86,278854,58.1886026694338,58.1886026694338,57.3279585384053,57.853404428928,307805.851976721,0.0,1.0
2018-02-26,64.82,64.85,64.06,64.5,352695,58.7231079718621,58.7502862075788,58.0345926670393,58.4332067908841,389313.350222445,0.0,1.0
2018-02-27,63.29,65.38,63.26,64.85,628815,57.3370179503109,59.2304350385736,57.3098397145942,58.7502862075788,694101.346262711,0.0,1.0
2018-02-28,62.96,64.37,61.12,63.02,1144360,57.0380573574273,58.3154344361117,55.3711255668036,57.0924138288607,1263172.5016248,0.0,1.0
2018-03-01,63.56,63.86,62.69,63.67,910255,57.5816220717611,57.853404428928,56.7934532359771,57.6812756027223,1004761.68816323,0.0,1.0
2018-03-02,63.77,64.0,62.74,63.32,735052,57.7718697217779,57.9802361956059,56.8387502955049,57.3641961860276,811368.340089054,0.0,1.0
2018-03-05,64.42,64.54,62.96,63.15,430916,58.3607314956395,58.4694444385063,57.0380573574273,57.210186183633,475655.599383193,0.0,1.0
2018-03-06,63.92,64.74,63.6,64.74,423188,57.9077609003614,58.6506326766176,57.6178597193833,58.6506326766176,467125.244344082,0.0,1.0
2018-03-07,63.97,64.1,62.98,63.36,281979,57.9530579598892,58.0708303146615,57.0561761812384,57.4004338336498,311255.303257417,0.0,1.0
2018-03-08,64.37,64.64,63.56,64.28,260270,58.3154344361117,58.5600385575619,57.5816220717611,58.2338997289617,287292.379144575,0.0,1.0
2018-03-09,65.61,65.68,63.91,64.44,514874,59.5837521028906,59.6473226355412,58.0398963099488,58.52121605716,566947.900187058,0.16,1.0
2018-03-12,64.61,65.82,64.39,65.64,255239,58.6756016364542,59.7744637008422,58.4758085338382,59.6109966168837,281053.646320934,0.0,1.0
2018-03-13,64.35,65.4,64.2,65.01,921491,58.4394825151808,59.393040504939,58.3032599452153,59.0388618230288,1014689.78330868,0.0,1.0
2018-03-14,63.79,64.68,63.24,64.68,576347,57.9309182539764,58.7391721691048,57.4314354974364,58.7391721691048,634638.224942627,0.0,1.0
2018-03-15,63.37,63.81,63.0,63.81,428117,57.5494950580731,57.9490812633051,57.2134793854917,57.9490812633051,471416.374072846,0.0,1.0
2018-03-16,63.5,63.81,63.04,63.55,748758,57.6675546187099,57.9490812633051,57.2498054041491,57.7129621420317,824486.720728296,0.0,1.0
2018-03-19,63.32,63.73,62.95,63.35,999172,57.5040875347513,57.8764292259902,57.1680718621698,57.5313320487444,1100227.37082413,0.0,1.0
2018-03-20,64.32,64.43,63.44,63.44,508485,58.4122380011877,58.5121345524957,57.6130655907237,57.6130655907237,559912.722387644,0.0,1.0
2018-03-21,66.23,66.79,64.49,64.53,606475,60.1468053920812,60.6553696532855,58.5666235804819,58.6029495991393,667813.344169536,0.0,1.0
2018-03-22,65.29,66.24,65.12,65.65,1062311,59.293143953631,60.1558868967455,59.1387583743368,59.6200781215481,1169752.19334364,0.0,1.0
2018-03-23,65.28,66.79,64.93,65.28,722933,59.2840624489666,60.6553696532855,58.9662097857139,59.2840624489666,796049.803108974,0.0,1.0
2018-03-26,67.37,67.38,65.29,66.0,996485,61.1820969238186,61.191178428483,59.293143953631,59.9379307848008,1097268.61002478,0.0,1.0
2018-03-27,65.55,67.69,65.05,67.69,1033544,59.5292630749044,61.4727050730783,59.0751878416862,61.4727050730783,1138075.7244509,0.0,1.0
2018-03-28,64.5,65.8,64.21,65.45,679980,58.5757050851462,59.7563006915135,58.3123414498797,59.4384480282608,748752.57474488,0.0,1.0
2018-03-29,63.53,64.27,62.17,64.27,926334,57.6947991327029,58.3668304778659,56.4597144983495,58.3668304778659,1020022.60003783,0.0,1.0
2018-04-02,62.61,63.58,61.7,63.31,577692,56.8593007035815,57.7402066560248,56.0328837791244,57.4950060300869,636119.257050971,0.0,1.0
2018-04-03,63.72,64.05,62.38,62.66,984901,57.8673477213259,58.1670373752499,56.6504260963011,56.9047082269033,1084513.01452808,0.0,1.0
2018-04-04,63.93,64.04,62.63,62.77,344459,58.0580593192775,58.1579558705855,56.8774637129102,57.0046047782113,379297.278072953,0.0,1.0
2018-04-05,65.23,65.35,64.03,64.48,527767,59.2386549256448,59.3476329816171,58.1488743659211,58.5575420758175,581144.886783995,0.0,1.0
2018-04-06,64.59,65.33,63.94,64.8,625403,58.6574386271255,59.3294699722884,58.0671408239419,58.8481502250771,688655.705319527,0.0,1.0
2018-04-09,64.83,65.51,64.61,64.87,394806,58.8753947390702,59.492937056247,58.6756016364542,58.9117207577277,434736.329046041,0.0,1.0
2018-04-10,65.34,65.54,64.78,65.48,462679,59.3385514769528,59.5201815702401,58.8299872157484,59.4656925422539,509473.944131278,0.0,1.0
2018-04-11,65.86,66.13,65.03,65.1,562487,59.8107897194997,60.0559903454375,59.0570248323575,59.1205953650081,619376.436822441,0.0,1.0
2018-04-12,65.99,66.42,65.87,66.07,464046,59.9288492801364,60.3193539807041,59.8198712241641,60.0015013174513,510979.201300131,0.0,1.0
2018-04-13,66.57,66.6,65.53,66.24,528938,60.4555765506695,60.4828210646626,59.5111000655757,60.1558868967455,582434.320686502,0.0,1.0
2018-04-16,67.53,67.6,66.7,66.98,369262,61.3274009984484,61.390971531099,60.5736361113063,60.8279182419084,406608.831517757,0.0,1.0
2018-04-17,69.35,70.69,68.38,68.38,945413,62.9802348473626,64.1971564723874,62.0993288949194,62.0993288949194,1041031.23319404,0.0,1.0
2018-04-18,69.93,70.17,69.11,69.74,376839,63.5069621178958,63.7249182298405,62.7622787354179,63.3344135292728,414952.162584614,0.0,1.0
2018-04-19,70.61,70.99,69.7,69.92,369021,64.1245044350725,64.4696016123183,63.2980875106154,63.4978806132314,406343.45699128,0.0,1.0
2018-04-20,70.94,71.04,70.24,70.96,446087,64.4241940889965,64.5150091356401,63.788488762491,64.4423570983252,491203.843951615,0.0,1.0
2018-04-23,70.78,71.58,70.53,71.04,345810,64.2788900143667,65.0054103875158,64.0518523977576,64.5150091356401,380784.917015981,0.0,1.0
2018-04-24,69.29,72.18,68.45,71.15,631874,62.9257458193765,65.5503006673776,62.1628994275699,64.6149056869481,695781.176526289,0.0,1.0
2018-04-25,68.89,69.7,68.38,69.07,545678,62.5624856328019,63.2980875106154,62.0993288949194,62.7259527167605,600867.389455038,0.0,1.0
2018-04-26,69.15,69.56,68.27,69.0,442765,62.7986047540754,63.1709464453143,61.9994323436114,62.6623821841099,487545.859814872,0.0,1.0
2018-04-27,68.31,69.23,68.09,69.23,522561,62.0357583622688,62.8712567913903,61.8359652596528,62.8712567913903,575412.356556457,0.0,1.0
2018-04-30,67.8,69.03,67.8,68.33,465603,61.5726016243863,62.689626698103,61.5726016243863,62.0539213715975,512693.674900644,0.0,1.0
2018-05-01,66.94,67.97,65.55,67.64,504936,60.791592223251,61.7269872036805,59.5292630749044,61.4272975497564,556004.779672021,0.0,1.0
2018-05-02,66.52,67.67,66.49,66.98,524796,60.4101690273477,61.4545420637495,60.3829245133546,60.8279182419084,577873.40247627,0.0,1.0
2018-05-03,66.31,66.82,65.29,66.23,668754,60.2194574293961,60.6826141672786,59.293143953631,60.1468053920812,736391.187050997,0.0,1.0
2018-05-04,66.5,67.51,66.35,66.37,813697,60.392006018019,61.3092379891197,60.2557834480535,60.2739464573823,895993.593653026,0.0,1.0
2018-05-07,67.7,69.95,67.47,68.31,1194120,61.4817865777426,63.5251251272245,61.2729119704623,62.0357583622688,1314892.23882225,0.0,1.0
2018-05-08,66.59,67.87,65.82,67.7,1515383,60.4737395599983,61.6361721570368,59.7744637008422,61.4817865777426,1668647.49400662,0.0,1.0
2018-05-09,66.56,66.94,66.11,66.53,563999,60.4464950460052,60.791592223251,60.0378273361088,60.4192505320121,621041.359162824,0.0,1.0
2018-05-10,67.48,67.91,66.37,66.58,582617,61.2819934751266,61.6724981756943,60.2739464573823,60.4646580553339,641542.367187473,0.0,1.0
2018-05-11,67.62,67.73,67.07,67.25,438866,61.4091345404277,61.5090310917357,60.9096517838877,61.0731188678463,483252.518409345,0.0,1.0
2018-05-14,67.53,68.17,67.29,67.88,816624,61.3274009984484,61.9086172969677,61.1094448865037,61.6452536617012,899216.627839736,0.0,1.0
2018-05-15,67.76,67.89,67.24,67.43,502628,61.5362756057288,61.6543351663655,61.0640373631819,61.2365859518048,553463.350596885,0.0,1.0
2018-05-16,68.35,68.47,67.88,67.88,490079,62.0720843809263,62.1810624368986,61.6452536617012,61.6452536617012,539645.155855166,0.0,1.0
2018-05-17,68.37,68.71,67.93,67.93,371969,62.2355514648848,62.545045212114,61.8350301449411,61.8350301449411,408633.328240841,0.16,1.0
2018-05-18,68.44,68.82,68.12,68.37,400500,62.2992707657849,62.6451755420999,62.0079825330986,62.2355514648848,439976.578587078,0.0,1.0
2018-05-21,68.59,69.15,68.43,68.77,415002,62.4358121248567,62.9455665320577,62.2901680085135,62.5996617557427,455908.01514805,0.0,1.0
2018-05-22,67.99,68.61,67.84,68.61,445111,61.8896466885698,62.4540176393995,61.7531053294981,62.4540176393995,488984.806170968,0.0,1.0
2018-05-23,68.04,68.05,67.45,67.63,280284,61.9351604749271,61.9442632321985,61.3980977959117,61.5619474267977,307911.099507367,0.0,1.0
2018-05-24,68.1,68.12,65.9,67.07,516912,61.9897770185557,62.0079825330986,59.9871704188373,61.0521930195967,567863.104096388,0.0,1.0
2018-05-25,67.78,68.1,67.55,67.95,379504,61.6984887858694,61.9897770185557,61.4891253686261,61.853235659484,416911.0399004,0.0,1.0
2018-05-29,67.25,67.68,66.48,67.36,306926,61.2160426504827,61.607461213155,60.5151303405813,61.3161729804686,337179.154455474,0.0,1.0
2018-05-30,67.49,67.8,66.98,67.55,575211,61.4345088249975,61.7166943004123,60.9702682041536,61.4891253686261,631908.533697007,0.0,1.0
2018-05-31,66.74,67.65,66.61,67.65,312940,60.7518020296389,61.5801529413406,60.6334661851101,61.5801529413406,343785.943827815,0.0,1.0
2018-06-01,67.45,67.69,67.07,67.11,320822,61.3980977959117,61.6165639704264,61.0521930195967,61.0886040486825,352444.858665327,0.0,1.0
2018-06-04,66.9,67.83,66.63,67.73,448466,60.8974461459821,61.7440025722267,60.651671699653,61.6529749995122,492670.502603326,0.0,1.0
2018-06-05,67.17,67.18,66.54,66.86,660505,61.1432205923111,61.1523233495826,60.56974688421,60.8610351168963,725609.812833103,0.0,1.0
2018-06-06,67.39,67.77,66.7,67.45,586251,61.343481252283,61.689386028598,60.7153910005531,61.3980977959117,644036.727024351,0.0,1.0
2018-06-07,66.58,67.58,66.07,67.46,545050,60.6061579132958,61.5164336404405,60.1419172924519,61.4072005531831,598774.617125809,0.0,1.0
2018-06-08,67.36,67.36,66.39,66.55,502505,61.3161729804686,61.3161729804686,60.4332055251383,60.5788496414814,552036.031517852,0.0,1.0
2018-06-11,67.57,68.03,67.13,67.29,373209,61.507330883169,61.9260577176556,61.1068095632253,61.2524536795685,409995.552853695,0.0,1.0
2018-06-12,66.79,67.6,66.71,67.56,373357,60.7973158159961,61.5346391549834,60.7244937578246,61.4982281258976,410158.140952648,0.0,1.0
2018-06-13,66.47,66.99,66.07,66.73,590738,60.5060275833098,60.9793709614251,60.1419172924519,60.7426992723675,648966.002700058,0.0,1.0
2018-06-14,65.91,66.77,65.73,66.68,415661,59.9962731761088,60.7791103014533,59.8324235452227,60.6971854860102,456631.971615688,0.0,1.0
2018-06-15,65.39,65.92,65.25,65.57,439066,59.5229297979935,60.0053759333802,59.3954911961933,59.6867794288796,482343.961183306,0.0,1.0
2018-06-18,65.08,65.45,64.75,65.27,787231,59.2407443225787,59.5775463416222,58.9403533326209,59.4136967107362,864826.971130296,0.0,1.0
2018-06-19,62.95,64.56,62.8,64.44,1045441,57.3018570237604,58.7674009444634,57.1653156646887,58.658167857206,1148488.27539239,0.0,1.0
2018-06-20,63.07,63.38,62.41,63.08,748740,57.4110901110178,57.6932755864326,56.8103081311022,57.4201928682892,822541.981151781,0.0,1.0
2018-06-21,62.64,63.32,62.44,63.15,571475,57.0196715483455,57.638659042804,56.8376164029166,57.4839121691893,627804.282766668,0.0,1.0
2018-06-22,62.29,63.03,61.86,63.0,939124,56.7010750438449,57.374679081932,56.3096564811727,57.3473708101176,1031691.79622724,0.0,1.0
2018-06-25,61.87,62.09,61.36,62.04,552558,56.3187592384441,56.5190198984159,55.8545186176003,56.4735061120587,607022.667442992,0.0,1.0
2018-06-26,62.2,62.56,61.69,61.96,430537,56.6191502284019,56.946849490174,56.154909607558,56.4006840538871,472974.27269699,0.0,1.0
2018-06-27,61.55,63.11,61.53,62.01,554798,56.0274710057578,57.4475011401036,56.0092654912149,56.4461978402444,609483.460292018,0.0,1.0
2018-06-28,61.86,62.08,60.93,61.46,374545,56.3096564811727,56.5099171411445,55.4631000549281,55.9455461903148,411463.240017221,0.0,1.0
2018-06-29,62.32,62.76,61.97,62.2,653985,56.7283833156592,57.1289046356029,56.4097868111586,56.6191502284019,718447.147933258,0.0,1.0
2018-07-02,62.36,62.53,61.67,61.92,623965,56.764794344745,56.9195412183596,56.1367040930152,56.3642730248013,685468.129483361,0.0,1.0
2018-07-03,62.99,63.53,62.67,62.78,393115,57.3382680528462,57.8298169455043,57.0469798201599,57.1471101501458,431863.652162944,0.0,1.0
2018-07-05,62.95,63.295,62.38,63.2,912248,57.3018570237604,57.6159021496253,56.7829998592879,57.5294259555466,1002166.67631187,0.0,1.0
2018-07-06,62.91,63.2,62.47,62.9,485064,57.2654459946746,57.5294259555466,56.8649246747309,57.2563432374032,532875.902910767,0.0,1.0
2018-07-09,63.91,63.95,63.21,63.21,859386,58.1757217218193,58.2121327509051,57.538528712818,57.538528712818,944094.162211322,0.0,1.0
2018-07-10,64.18,64.4,63.92,64.03,448465,58.4214961681484,58.6217568281203,58.1848244790908,58.2849548090767,492669.404035091,0.0,1.0
2018-07-11,63.65,64.17,63.48,63.77,548625,57.9390500327617,58.412393410877,57.7843031591471,58.0482831200191,602701.998570126,0.0,1.0
2018-07-12,63.62,63.93,63.18,63.66,483069,57.9117417609474,58.1939272363622,57.5112204410037,57.9481527900332,530684.259279603,0.0,1.0
2018-07-13,63.93,64.32,63.32,63.72,192406,58.1939272363622,58.5489347699487,57.638659042804,58.0027693336618,211371.120049002,0.0,1.0
2018-07-16,63.9,64.35,63.7,64.15,570054,58.1666189645479,58.576243041763,57.9845638191189,58.3941878963341,626243.217303066,0.0,1.0
2018-07-17,64.49,64.56,63.81,63.88,644876,58.7036816435633,58.7674009444634,58.0846941491049,58.148413450005,708440.289869963,0.0,1.0
2018-07-18,64.97,65.24,64.22,64.48,220347,59.1406139925927,59.3863884389218,58.4579071972342,58.6945788862918,242066.215135897,0.0,1.0
2018-07-19,65.23,65.31,64.62,64.78,188589,59.3772856816504,59.450107739822,58.8220174880921,58.9676616044352,207177.885091531,0.0,1.0
2018-07-20,64.84,65.54,64.82,65.07,177424,59.0222781480639,59.6594711570652,59.004072633521,59.2316415653072,194912.370734666,0.0,1.0
2018-07-23,63.82,64.78,63.77,64.78,237467,58.0937969063763,58.9676616044352,58.0482831200191,58.9676616044352,260873.70333917,0.0,1.0
2018-07-24,64.78,64.89,63.67,64.21,619321,58.9676616044352,59.0677919344212,57.9572555473046,58.4488044399627,680366.378594576,0.0,1.0
2018-07-25,65.02,65.07,63.69,64.59,567235,59.18612777895,59.2316415653072,57.9754610618475,58.7947092162778,623146.353445295,0.0,1.0
2018-07-26,65.72,65.99,64.95,64.95,384418,59.8233207879513,60.0690952342804,59.1224084780499,59.1224084780499,422309.404212952,0.0,1.0
2018-07-27,65.45,65.98,65.13,65.69,164732,59.5775463416222,60.0599924770089,59.2862581089359,59.7960125161369,180969.342681165,0.0,1.0
2018-07-30,64.13,65.78,64.08,65.49,280018,58.3759823817912,59.87793733158,58.3304685954339,59.613957370708,307618.880356545,0.0,1.0
2018-07-31,65.76,65.99,64.33,64.47,298923,59.8597318170371,60.0690952342804,58.5580375272201,58.6854761290204,328387.312861386,0.0,1.0
2018-08-01,65.48,66.13,65.38,65.76,327648,59.6048546134366,60.1965338360806,59.5138270407221,59.8597318170371,359943.68544544,0.0,1.0
2018-08-02,65.67,65.85,65.03,65.45,289599,59.7778070015941,59.9416566324801,59.1952305362214,59.5775463416222,318144.262627313,0.0,1.0
2018-08-03,66.77,66.9,65.57,65.82,400242,60.7791103014533,60.8974461459821,59.6867794288796,59.9143483606658,439693.147982145,0.0,1.0
2018-08-06,66.81,67.42,66.24,66.7,787100,60.815521330539,61.3707895240973,60.2966641660665,60.7153910005531,864683.058691358,0.0,1.0
2018-08-07,64.18,64.92,60.61,64.68,2420218,58.4214961681484,59.0951002062355,55.1718118222418,58.8766340317208,2658774.61941288,0.0,1.0
2018-08-08,62.62,63.9,62.54,63.61,1164865,57.0014660338026,58.1666189645479,56.9286439756311,57.9026390036759,1279683.68842905,0.0,1.0
2018-08-09,62.74,63.32,62.44,62.62,607881,57.11069912106,57.638659042804,56.8376164029166,57.0014660338026,667798.757972762,0.0,1.0
2018-08-10,62.45,63.11,62.27,62.48,659669,56.846719160188,57.4475011401036,56.682869529302,56.8740274320024,724691.409787663,0.0,1.0
2018-08-13,62.77,63.3,62.4,62.4,468790,57.1380073928744,57.6204535282611,56.8012053738308,56.8012053738308,514997.803435296,0.0,1.0
2018-08-14,63.24,63.51,62.64,62.97,764081,57.5658369846324,57.8116114309614,57.0196715483455,57.3200625383033,839395.116462903,0.0,1.0
2018-08-15,62.6,63.01,62.12,62.85,542951,56.9832605192598,57.3564735673891,56.5463281702303,57.2108294510459,596468.722398083,0.0,1.0
2018-08-16,63.27,63.34,62.68,63.07,649612,57.5931452564467,57.6568645573469,57.0560825774313,57.4110901110178,713643.109036476,0.0,1.0
2018-08-17,62.98,63.69,62.86,62.92,596090,57.4748094119179,58.1227470855041,57.3652988191991,57.4200541155585,653186.127698849,0.16,1.0
2018-08-20,63.91,64.17,62.98,63.17,395879,58.3235165054886,58.5607894563794,57.4748094119179,57.6482011837227,433798.035610885,0.0,1.0
2018-08-21,64.46,64.68,63.87,63.87,478485,58.8254400554498,59.0262094754343,58.2870129745823,58.2870129745823,524316.402409005,0.0,1.0
2018-08-22,64.0,64.42,63.85,64.35,580853,58.4056494500277,58.7889365245435,58.2687612091292,58.7250553454575,636489.660675837,0.0,1.0
2018-08-23,62.65,64.05,62.53,63.94,531953,57.1736552819412,58.4512788636605,57.0641446892224,58.3508941536683,582905.80313004,0.0,1.0
2018-08-24,63.18,63.19,62.65,62.8,357226,57.6573270664492,57.6664529491758,57.1736552819412,57.3105435228397,391442.680892733,0.0,1.0
2018-08-27,63.45,63.81,63.27,63.29,421374,57.9037259000665,58.232257678223,57.7394600109883,57.7577117764415,461735.059090028,0.0,1.0
2018-08-28,63.75,63.93,63.12,63.84,500508,58.1775023818635,58.3417682709417,57.6025717700898,58.2596353264027,548448.862423956,0.0,1.0
2018-08-29,62.7,63.89,62.66,63.75,500380,57.219284695574,58.3052647400355,57.1827811646678,58.1775023818635,548308.602019746,0.0,1.0
2018-08-30,61.04,62.78,60.91,62.61,528766,55.7043881629639,57.2922917573866,55.5857516875186,57.1371517510349,579413.538222097,0.0,1.0
2018-08-31,61.32,61.47,60.7,61.03,563591,55.9599128793078,56.0968011202063,55.3941081502607,55.6952622802374,617574.230226848,0.0,1.0
2018-09-04,61.02,61.21,60.55,61.09,550539,55.6861363975108,55.8595281693156,55.2572199093622,55.7500175765968,603272.052135074,0.0,1.0
2018-09-05,60.92,61.24,60.82,60.98,486133,55.5948775702451,55.8869058174953,55.5036187429795,55.6496328666045,532696.961560544,0.0,1.0
2018-09-06,61.58,61.61,60.85,60.94,468670,56.1971858301985,56.2245634783782,55.5309963911592,55.6131293356983,513561.27844557,0.0,1.0
2018-09-07,61.54,62.08,61.36,61.38,478897,56.1606822992923,56.6534799665269,55.9964164102141,56.0146681756672,524767.865585055,0.0,1.0
2018-09-10,61.79,62.11,61.58,61.73,505983,56.3888293674564,56.6808576147066,56.1971858301985,56.334074071097,554448.28205715,0.0,1.0
2018-09-11,61.23,61.68,61.14,61.57,389537,55.8777799347687,56.2884446574642,55.7956469902296,56.188059947472,426848.57089605,0.0,1.0
2018-09-12,61.48,61.62,60.97,61.19,313299,56.1059270029329,56.2336893611048,55.640506983878,55.8412764038624,343308.159207371,0.0,1.0
2018-09-13,62.2,62.64,61.51,61.61,479806,56.7629905592457,57.1645293992146,56.1333046511126,56.2245634783782,525763.933611827,0.0,1.0
2018-09-14,62.57,62.86,62.16,62.16,343725,57.1006482201287,57.3652988191991,56.7264870283394,56.7264870283394,376648.495601816,0.0,1.0
2018-09-17,63.14,63.18,62.39,62.46,628904,57.620823535543,57.6573270664492,56.9363823310505,57.0002635101364,689143.197259334,0.0,1.0
2018-09-18,63.31,63.62,62.66,63.1,720213,57.7759635418946,58.0588659064182,57.1827811646678,57.5843200046367,789198.175759317,0.0,1.0
2018-09-19,62.19,64.01,62.04,63.42,642116,56.7538646765191,58.4147753327543,56.6169764356206,57.8763482518868,703620.700856371,0.0,1.0
2018-09-20,62.89,62.93,61.67,62.37,621814,57.3926764673788,57.4291799982851,56.2793187747376,56.9181305655973,681374.085807398,0.0,1.0
2018-09-21,62.69,63.31,62.58,63.23,957816,57.2101588128475,57.7759635418946,57.1097741028552,57.7029564800821,1049559.83842708,0.0,1.0
2018-09-24,61.97,62.51,61.54,62.48,348011,56.5530952565346,57.0458929237693,56.1606822992923,57.0185152755896,381345.027574031,0.0,1.0
2018-09-25,62.1,62.4,61.75,62.02,337748,56.67173173198,56.945508213777,56.3523258365502,56.5987246701675,370098.992195861,0.0,1.0
2018-09-26,61.59,62.26,61.36,62.24,541769,56.2063117129251,56.8177458556051,55.9964164102141,56.799494090152,593662.022877884,0.0,1.0
2018-09-27,61.83,62.1,61.24,61.63,264388,56.4253328983627,56.67173173198,55.8869058174953,56.2428152438314,289712.248033088,0.0,1.0
2018-09-28,62.54,62.76,61.71,61.71,394699,57.073270571949,57.2740399919334,56.3158223056439,56.3158223056439,432505.010009575,0.0,1.0
2018-10-01,63.06,63.2,62.37,63.04,423247,57.5478164737304,57.6755788319024,56.9181305655973,57.5295647082773,463787.463286005,0.0,1.0
2018-10-02,63.18,63.48,62.88,62.88,373851,57.6573270664492,57.9311035482462,57.3835505846522,57.3835505846522,409660.096673896,0.0,1.0
2018-10-03,63.06,63.66,62.95,63.35,373020,57.5478164737304,58.0953694373244,57.4474317637382,57.8124670728009,408749.499830939,0.0,1.0
2018-10-04,62.94,63.59,62.17,63.01,544517,57.4383058810116,58.0314882582385,56.735612911066,57.5021870600976,596673.238430764,0.0,1.0
2018-10-05,62.67,63.55,62.63,63.01,384014,57.1919070473943,57.9949847273322,57.1554035164881,57.5021870600976,420796.553611276,0.0,1.0
2018-10-08,61.93,62.67,61.53,62.5,426154,56.5165917256284,57.1919070473943,56.1515564165657,57.0367670410427,466972.908559739,0.0,1.0
2018-10-09,60.23,61.88,60.09,61.82,499273,54.965191662112,56.4709623119955,54.8374293039401,56.4162070156361,547095.568680212,0.0,1.0
2018-10-10,58.17,60.26,58.09,60.26,425938,53.0852598204393,54.9925693102917,53.0122527586267,54.9925693102917,466736.219127635,0.0,1.0
2018-10-11,57.25,58.12,56.8,57.65,630977,52.2456786095951,53.0396304068064,51.8350138868996,52.6107139186578,691414.75833689,0.0,1.0
2018-10-12,57.51,58.24,56.94,58.03,455542,52.4829515604858,53.1491409995252,51.9627762450715,52.9574974622673,499175.820738796,0.0,1.0
2018-10-15,58.49,58.76,57.6,57.66,391681,53.3772880676894,53.6236869013067,52.5650845050249,52.6198398013843,429197.932666565,0.0,1.0
2018-10-16,60.23,60.4,58.46,58.84,484012,54.965191662112,55.1203316684637,53.3499104195097,53.6966939631192,530372.80283141,0.0,1.0
2018-10-17,59.97,60.3,59.43,60.14,317439,54.7279187112213,55.029072841198,54.2351210439867,54.8830587175729,347844.706656033,0.0,1.0
2018-10-18,59.35,60.28,59.12,59.8,386184,54.1621139821741,55.0108210757449,53.9522186794631,54.5727787048696,423174.405776397,0.0,1.0
2018-10-19,59.11,59.48,58.79,59.34,295232,53.9430927967365,54.2807504576195,53.6510645494864,54.1529880994476,323510.622310031,0.0,1.0
2018-10-22,59.06,59.21,58.52,59.2,293355,53.8974633831037,54.0343516240022,53.4046657158691,54.0252257412756,321453.834976423,0.0,1.0
2018-10-23,59.81,60.1,58.26,58.26,655502,54.5819045875962,54.8465551866667,53.1673927649784,53.1673927649784,718288.87094038,0.0,1.0
2018-10-24,58.02,60.16,57.88,59.82,583906,52.9483715795408,54.9013104830261,52.8206092213688,54.5910304703228,639835.090473123,0.0,1.0
2018-10-25,56.97,58.43,56.86,58.31,727905,51.9901538932512,53.32253277133,51.889769183259,53.2130221786112,797626.949424803,0.0,1.0
2018-10-26,57.52,58.13,56.26,56.48,393128,52.4920774432124,53.048756289533,51.342216219665,51.5429856396495,430783.532704781,0.0,1.0
2018-10-29,56.02,58.63,55.46,58.25,484713,51.1231950342274,53.5050504258613,50.6121456015396,53.1582668822518,531140.94770134,0.0,1.0
2018-10-30,57.25,57.4,55.59,55.94,396532,52.2456786095951,52.3825668504936,50.730782076985,51.0501879724148,434513.582829237,0.0,1.0
2018-10-31,58.46,58.74,57.36,57.84,473598,53.3499104195097,53.6054351358536,52.3460633195873,52.7841056904626,518961.304007649,0.0,1.0
2018-11-01,59.81,60.06,58.58,58.77,446136,54.5819045875962,54.8100516557604,53.4594210122285,53.6328127840333,488868.872598188,0.0,1.0
2018-11-02,59.91,60.71,59.27,60.2,312005,54.6731634148619,55.4032340329872,54.0891069203616,54.9378140139323,341890.214183562,0.0,1.0
2018-11-05,60.15,60.62,59.32,60.16,561222,54.8921846002995,55.3211010884481,54.1347363339944,54.9013104830261,614978.316964558,0.0,1.0
2018-11-06,60.67,61.14,60.0,60.22,666053,55.366730502081,55.7956469902296,54.755296359401,54.9560657793855,729850.492228021,0.0,1.0
2018-11-07,46.26,52.3,44.5,52.0,6691341,42.2163334930982,47.7283666599445,40.6101781332224,47.4545901781475,7332267.13567169,0.0,1.0
2018-11-08,46.45,47.16,44.81,45.42,2559360,42.3897252649029,43.0376629384892,40.893080497746,41.4497593440665,2804506.78217606,0.0,1.0
2018-11-09,47.29,47.92,46.26,46.29,1861681,43.1562994139345,43.7312300257083,42.2163334930982,42.2437111412779,2040001.01226412,0.0,1.0
2018-11-12,44.23,46.98,44.13,46.89,1465692,40.3637792996051,42.873397049411,40.2725204723394,42.7912641048719,1606082.44036837,0.0,1.0
2018-11-13,42.34,44.71,41.98,44.19,2194503,38.638987464284,40.8018216704803,38.3104556861276,40.3272757686988,2404702.17046672,0.0,1.0
2018-11-14,43.86,44.49,42.65,42.65,1491321,40.0261216387221,40.6010522504958,38.9218898288075,38.9218898288075,1634166.29895817,0.0,1.0
2018-11-15,43.45,44.11,42.78,43.6,1558633,39.6519604469329,40.2542687068863,39.0405263042529,39.7888486878314,1707925.73902203,0.0,1.0
2018-11-16,44.85,45.11,43.33,43.33,1060955,40.9295840286522,41.166856979543,39.5424498542141,39.5424498542141,1162577.9464724,0.0,1.0
2018-11-19,43.31,44.78,43.04,44.45,1158715,39.670212212386,41.0166728901096,39.4229031083143,40.7144062073553,1265028.43950836,0.16,1.0
2018-11-20,41.78,42.7,41.31,42.66,1042173,38.2687939559799,39.111476829113,37.8382929229662,39.0748384433246,1137793.57640812,0.0,1.0
2018-11-21,43.19,43.85,42.04,42.04,1292246,39.5602970550208,40.1648304205294,38.5069434636044,38.5069434636044,1410811.06298004,0.0,1.0
2018-11-23,42.86,43.29,42.37,42.8,314863,39.2580303722665,39.6518930194918,38.8092101463587,39.2030727935839,343752.043901149,0.0,1.0
2018-11-26,42.73,43.62,42.59,43.13,931243,39.1389556184543,39.9541597022461,39.0107212681949,39.5053394763382,1016685.62078948,0.0,1.0
2018-11-27,43.28,43.43,41.94,42.64,1239039,39.6427334230447,39.7801273697512,38.4153474991334,39.0565192504304,1352722.25927859,0.0,1.0
2018-11-28,45.0,45.13,43.46,43.56,1030237,41.2181840119457,41.337258765758,39.8076061590925,39.8992021235635,1124762.43462264,0.0,1.0
2018-11-29,45.02,45.5,44.82,44.82,1056233,41.2365032048399,41.6761638343007,41.053311275898,41.053311275898,1153143.59764673,0.0,1.0
2018-11-30,45.22,45.55,44.23,44.88,1043561,41.4196951337819,41.7219618165362,40.5128950855191,41.1082688545806,1139308.9270112,0.0,1.0
2018-12-03,45.17,46.6,45.05,46.03,1038543,41.3738971515464,42.6837194434816,41.2639819941812,42.161622445997,1133830.51971566,0.0,1.0
2018-12-04,43.02,45.17,42.94,45.17,1432093,39.4045839154201,41.3738971515464,39.3313071438433,41.3738971515464,1563489.18674639,0.0,1.0
2018-12-06,42.8,42.88,40.905,42.36,1560011,39.2030727935839,39.2763495651607,37.4673292668587,38.8000505499116,1703143.81098534,0.0,1.0
2018-12-07,41.86,43.25,41.4,42.94,1518608,38.3420707275566,39.6152546337034,37.9207292909901,39.3313071438433,1657942.03791692,0.0,1.0
2018-12-10,41.54,42.47,41.13,41.7,1734276,38.0489636412495,38.9008061108297,37.6734201869184,38.1955171844031,1893397.82600276,0.0,1.0
2018-12-11,41.12,42.09,40.22,42.09,1205265,37.6642605904713,38.5527414458399,36.8398969102324,38.5527414458399,1315849.4557713,0.0,1.0
2018-12-12,42.06,42.32,41.12,41.67,1142202,38.5252626564986,38.7634121641232,37.6642605904713,38.1680383950618,1247000.35268666,0.0,1.0
2018-12-13,42.18,42.48,41.7,41.83,1023731,38.6351778138638,38.9099657072768,38.1955171844031,38.3145919382153,1117659.50160853,0.0,1.0
2018-12-14,41.82,42.4,41.48,41.48,1586509,38.3054323417682,38.8366889357,37.9940060625669,37.9940060625669,1732073.03308921,0.0,1.0
2018-12-17,41.13,42.5768,40.5401,41.65,1566323,37.6734201869184,38.9986306008847,37.133095592504,38.1497192021676,1710034.94427538,0.0,1.0
2018-12-18,40.76,42.16,40.58,41.54,1108944,37.3345151183757,38.6168586209696,37.169642382328,38.0489636412495,1210690.89277532,0.0,1.0
2018-12-19,40.07,41.76,39.82,40.58,951019,36.7025029635259,38.2504747630856,36.4735130523484,37.169642382328,1038276.09162978,0.0,1.0
2018-12-20,38.77,40.24,37.73,39.78,1125943,35.511755425403,36.8582161031266,34.5591573949047,36.43687466656,1229249.57065832,0.0,1.0
2018-12-21,37.16,38.95,37.12,38.77,1907041,34.0370603974201,35.6766281614508,34.0004220116317,35.511755425403,2082014.21428777,0.0,1.0
2018-12-24,36.76,37.08,36.02,36.74,493506,33.6706765395361,33.9637836258433,32.9928664024508,33.6523573466419,538785.745474954,0.0,1.0
2018-12-26,37.57,37.59,35.91,37.04,852124,34.4126038517512,34.4309230446454,32.8921108415327,33.9271452400549,930307.361160956,0.0,1.0
2018-12-27,37.24,37.38,36.14,37.15,1131925,34.1103371689969,34.2385715192563,33.102781559816,34.027900800973,1235780.42606723,0.0,1.0
2018-12-28,36.92,37.92,36.655,37.43,1051394,33.8172300826897,34.7331897273996,33.5745007768416,34.2843695014918,1147860.61380792,0.0,1.0
2018-12-31,38.23,38.26,36.69,37.23,933264,35.0171372172597,35.044616006601,33.6065593644064,34.1011775725498,1018892.04987363,0.0,1.0
2019-01-02,38.9,39.03,37.43,37.78,882647,35.6308301792153,35.7499049330276,34.2843695014918,34.6049553771402,963630.881663509,0.0,1.0
2019-01-03,38.1,38.97,37.4,38.59,744020,34.8980624634474,35.694947354345,34.2568907121505,35.3468826893553,812284.694306199,0.0,1.0
2019-01-04,39.63,39.75,38.41,38.59,618939,36.2994807198536,36.4093958772187,35.1820099533075,35.3468826893553,675727.368093847,0.0,1.0
2019-01-07,39.79,40.3,39.34,39.52,777761,36.4460342630071,36.9131736818092,36.0338524228877,36.1987251589355,849121.470025381,0.0,1.0
2019-01-08,40.34,40.36,39.52,40.0,875060,36.9498120675976,36.9681312604918,36.1987251589355,36.6383857883962,955347.765650899,0.0,1.0
2019-01-09,40.66,40.83,40.26,40.43,501456,37.2429191539048,37.3986322935054,36.8765352960208,37.0322484356215,547465.167156809,0.0,1.0
2019-01-10,40.63,40.73,39.71,40.34,519444,37.2154403645635,37.3070363290344,36.3727574914303,36.9498120675976,567103.586932056,0.0,1.0
2019-01-11,40.62,40.68,40.13,40.5,738335,37.2062807681164,37.261238346799,36.7574605422085,37.0963656107512,806078.088990305,0.0,1.0
2019-01-14,40.55,40.83,40.16,40.21,673757,37.1421635929867,37.3986322935054,36.7849393315498,36.8307373137853,735574.982905918,0.0,1.0
2019-01-15,41.06,41.19,40.31,40.64,533891,37.6093030117887,37.728377765601,36.9223332782563,37.2245999610106,582876.115867626,0.0,1.0
2019-01-16,42.01,42.08,40.85,40.97,1076086,38.4794646742631,38.5435818493928,37.4169514863996,37.5268666437648,1174818.13332596,0.0,1.0
2019-01-17,43.03,43.2,41.6,41.85,900537,39.4137435118672,39.5694566514679,38.1039212199321,38.3329111311095,983162.309825572,0.0,1.0
2019-01-18,44.2,44.51,43.26,43.43,1140825,40.4854162961778,40.7693637860379,39.6244142301505,39.7801273697512,1245497.01134629,0.0,1.0
2019-01-22,43.57,44.42,43.005,44.04,921020,39.9083617200106,40.686927418014,39.3908445207495,40.3388627530242,1005524.64873242,0.0,1.0
2019-01-23,43.2,44.14,42.97,43.86,726592,39.5694566514679,40.4304587174952,39.3587859331846,40.1739900169765,793257.655177723,0.0,1.0
2019-01-24,44.25,44.36,43.26,43.41,499443,40.5312142784133,40.6319698393314,39.6244142301505,39.761808176857,545267.472081894,0.0,1.0
2019-01-25,45.08,45.15,44.53,44.53,392898,41.2914607835225,41.3555779586522,40.7876829789321,40.7876829789321,428946.845277704,0.0,1.0
2019-01-28,45.17,45.34,44.5,44.5,536237,41.3738971515464,41.5296102911471,40.7602041895908,40.7602041895908,585437.36407714,0.0,1.0
2019-01-29,45.59,45.86,45.0,45.34,550640,41.7586002023246,42.0059093063963,41.2181840119457,41.5296102911471,601161.85596189,0.0,1.0
2019-01-30,45.94,46.41,44.96,45.95,507419,42.0791860779731,42.5096871109867,41.1815456261574,42.0883456744202,553975.279293778,0.0,1.0
2019-01-31,46.42,46.48,45.53,46.16,636089,42.5188467074338,42.5738042861164,41.703642623642,42.2806971998092,694450.900401247,0.0,1.0
2019-02-01,46.8,46.85,46.15,46.61,529522,42.8669113724236,42.9127093546591,42.2715376033621,42.6928790399287,578106.255071647,0.0,1.0
2019-02-04,48.05,48.11,46.8,46.86,715714,44.011860928311,44.0668185069936,42.8669113724236,42.9218689511062,781381.586114172,0.0,1.0
2019-02-05,48.4,48.7,47.93,48.1,848482,44.3324468039594,44.6072346973724,43.9019457709458,44.0576589105465,926331.203454628,0.0,1.0
2019-02-06,48.53,48.77,48.07,48.41,444894,44.4515215577717,44.6713518725021,44.0301801212052,44.3416064004065,485713.538330505,0.0,1.0
2019-02-07,48.59,48.8,47.99,48.37,547120,44.5064791364543,44.6988306618434,43.9569033496284,44.3049680146181,597318.891896465,0.0,1.0
2019-02-08,48.42,48.65,47.84,48.08,503062,44.3507659968536,44.5614367151369,43.8195094029219,44.0393397176523,549218.51951166,0.0,1.0
2019-02-11,48.62,48.88,48.22,48.6,740068,44.5339579257956,44.7721074334202,44.1675740679116,44.5156387329014,807970.093741835,0.0,1.0
2019-02-12,49.13,49.31,48.52,48.96,471253,45.0010973445977,45.1659700806454,44.4423619613246,44.845384204997,514491.007023842,0.0,1.0
2019-02-13,49.39,49.48,48.66,49.24,453469,45.2392468522222,45.3216832202461,44.570596311584,45.1018529055157,495075.304484205,0.0,1.0
2019-02-14,50.09,50.12,49.11,49.37,529326,45.8804186035192,45.9078973928605,44.9827781517035,45.220927659328,577892.271845276,0.0,1.0
2019-02-15,51.45,51.46,50.14,50.4,547723,47.1261237203246,47.1352833167717,45.9262165857547,46.1643660933792,597977.2178429,0.0,1.0
2019-02-19,51.54,51.84,51.09,51.33,541910,47.2085600883485,47.4833479817615,46.7963782482291,47.0162085629594,591630.868379173,0.0,1.0
2019-02-20,51.84,51.97,51.31,51.5,544980,47.4833479817615,47.6024227355738,46.9978893700653,47.1719217025601,594982.544424871,0.0,1.0
2019-02-21,51.88,52.04,51.45,51.8,522722,47.5199863675499,47.6665399107035,47.1261237203246,47.4467095959731,570682.347217984,0.0,1.0
2019-02-22,53.03,53.05,52.015,52.15,544873,48.5733399589663,48.5916591518605,47.6436409195857,47.7672954716216,594865.727051291,0.0,1.0
2019-02-25,52.87,53.63,52.81,53.21,1168146,48.4267864158127,49.1229157457922,48.3718288371301,48.7382126950141,1275324.74465069,0.0,1.0
2019-02-26,53.08,57.76,52.16,54.75,2546477,48.6191379412018,52.9058290784441,47.7764550680687,50.1487905478673,2780119.20580464,0.0,1.0
2019-02-27,53.13,53.94,53.0,53.44,1354135,48.6649359234373,49.4068632356523,48.545861169625,48.9488834132973,1478378.45020876,0.0,1.0
2019-02-28,52.35,53.89,52.33,53.19,805801,47.9504874005636,49.3610652534168,47.9321682076694,48.7198935021199,879734.172410189,0.0,1.0
2019-03-01,51.76,52.51,51.44,51.85,1027302,47.4100712101847,48.0970409437171,47.1169641238775,47.4925075782086,1121558.14498286,0.0,1.0
2019-03-04,50.46,51.96,50.33,51.9,1161137,46.2193236720618,47.5932631391267,46.1002489182495,47.5383055604441,1267672.66080565,0.0,1.0
2019-03-05,50.42,50.97,50.39,50.46,589883,46.1826852862734,46.6864630908639,46.1552064969321,46.2193236720618,644005.446535609,0.0,1.0
2019-03-06,49.08,50.68,49.03,50.36,632070,44.9552993623622,46.420834793898,44.9095013801267,46.1277277075908,690063.152509501,0.0,1.0
2019-03-07,49.3,49.34,48.55,48.96,1162026,45.1568104841983,45.1934488699867,44.4698407506659,44.845384204997,1268643.2275824,0.0,1.0
2019-03-08,48.71,48.76,47.99,48.74,461586,44.7721074334202,44.8180652525881,44.1103148374017,44.799682124921,502184.403390779,0.17,1.0
2019-03-11,49.05,49.13,48.08,48.39,765518,45.0846206037623,45.158153114431,44.193038911904,44.4779773907453,832848.483521819,0.0,1.0
2019-03-12,49.64,49.91,48.8,49.07,794818,45.6269228699441,45.8750950934511,44.8548315079225,45.1030037314294,864725.540060255,0.0,1.0
2019-03-13,49.55,49.8,49.26,49.74,742747,45.5441987954418,45.7739878912816,45.2776434442677,45.71883850828,808074.679616131,0.0,1.0
2019-03-14,49.09,49.6,48.87,49.5,590736,45.1213868590966,45.5901566146098,44.9191724547576,45.4982409762738,642693.681613948,0.0,1.0
2019-03-15,49.4,49.74,49.06,49.33,1750825,45.4063253379379,45.71883850828,45.0938121675959,45.3419843911028,1904817.32129368,0.0,1.0
2019-03-18,50.4,50.45,49.29,49.36,707667,46.325481721297,46.371439540465,45.3052181357684,45.3695590826036,769909.248101855,0.0,1.0
2019-03-19,50.0,50.9199,49.94,50.52,761991,45.9578191679534,46.8033511250054,45.9026697849518,46.4357804873001,829011.269241579,0.0,1.0
2019-03-20,49.57,50.06,49.24,50.02,484210,45.562581923109,46.0129685509549,45.2592603166005,45.9762022956206,526798.278036702,0.0,1.0
2019-03-21,49.79,50.3,49.34,49.39,226996,45.764796327448,46.2335660829611,45.3511759549364,45.3971337741043,246961.23979517,0.0,1.0
2019-03-22,48.08,49.81,48.08,49.62,309676,44.193038911904,45.7831794551152,44.193038911904,45.6085397422769,336913.288757551,0.0,1.0
2019-03-25,48.51,48.6,47.85,48.08,351062,44.5882761567484,44.6710002312507,43.9816329437314,44.193038911904,381939.359129553,0.0,1.0
2019-03-26,48.78,48.92,48.38,48.88,355965,44.8364483802553,44.9651302739256,44.4687858269117,44.9283640185912,387273.598317538,0.0,1.0
2019-03-27,48.23,48.92,48.07,48.81,741348,44.3309123694078,44.9651302739256,44.1838473480704,44.8640230717561,806552.631762982,0.0,1.0
2019-03-28,49.41,49.58,48.26,48.45,743279,45.4155169017715,45.5717734869426,44.3584870609086,44.5331267737468,808653.471222904,0.0,1.0
2019-03-29,49.58,50.25,49.43,49.66,493726,45.5717734869426,46.1876082637931,45.4339000294387,45.6453059976113,537151.249709731,0.0,1.0
2019-04-01,50.84,50.86,49.85,49.97,402721,46.729910529975,46.7482936576422,45.8199457104495,45.9302444764526,438141.982464672,0.0,1.0
2019-04-02,50.2,50.97,49.99,50.82,425633,46.1416504446252,46.8494008598117,45.9486276041198,46.7115274023078,463069.187905239,0.0,1.0
2019-04-03,49.96,50.65,49.71,50.44,300318,45.921052912619,46.5552708171368,45.6912638167792,46.3622479766314,326732.213839918,0.0,1.0
2019-04-04,50.45,50.77,50.0,50.0,316998,46.371439540465,46.6655695831399,45.9578191679534,45.9578191679534,344879.289029715,0.0,1.0
2019-04-05,50.9,51.18,50.43,50.54,377118,46.7850599129765,47.0424237003171,46.3530564127978,46.4541636149673,410287.092411651,0.0,1.0
2019-04-08,51.15,51.15,50.5,50.71,383179,47.0148490088163,47.0148490088163,46.4173973596329,46.6104202001383,416881.182503099,0.0,1.0
2019-04-09,50.45,50.84,50.32,50.84,411720,46.371439540465,46.729910529975,46.2519492106283,46.729910529975,447932.481843149,0.0,1.0
2019-04-10,50.72,50.72,50.24,50.58,264489,46.6196117639719,46.6196117639719,46.1784166999596,46.4909298703016,287751.904668738,0.0,1.0
2019-04-11,51.21,51.21,50.64,50.78,598729,47.0699983918178,47.0699983918178,46.5460792533032,46.6747611469735,651389.699119467,0.0,1.0
2019-04-12,52.05,52.13,51.58,51.62,351625,47.8420897538395,47.9156222645082,47.4100862536607,47.4468525089951,382551.877314916,0.0,1.0
2019-04-15,52.13,52.57,51.55,52.07,443757,47.9156222645082,48.3200510731862,47.3825115621599,47.8604728815066,482787.268884849,0.0,1.0
2019-04-16,52.18,52.45,51.75,52.27,354285,47.9615800836761,48.2097523071831,47.5663428388317,48.0443041581785,385445.835348781,0.0,1.0
2019-04-17,51.43,52.59,51.29,52.55,348280,47.2722127961568,48.3384342008534,47.1435309024866,48.301667945519,378912.670689624,0.0,1.0
2019-04-18,51.89,52.02,51.25,51.57,182213,47.695024732502,47.8145150623387,47.1067646471522,47.4008946898271,198239.389182177,0.0,1.0
2019-04-22,51.7,52.01,51.38,51.64,288072,47.5203850196638,47.8053234985051,47.2262549769889,47.4652356366622,313409.127342659,0.0,1.0
2019-04-23,52.7,53.06,51.87,52.02,453123,48.4395414030229,48.7704377010321,47.6766416048348,47.8145150623387,492977.047435668,0.0,1.0
2019-04-24,51.97,52.87,51.79,52.87,273963,47.7685572431707,48.5957979881939,47.6031090941661,48.5957979881939,298059.182267548,0.0,1.0
2019-04-25,51.06,51.71,50.44,51.63,460825,46.932124934314,47.5295765834974,46.3622479766314,47.4560440728287,501356.470284099,0.0,1.0
2019-04-26,50.92,51.41,50.83,51.01,293097,46.8034430406437,47.2538296684897,46.7207189661414,46.886167115146,318876.096936708,0.0,1.0
2019-04-29,51.14,51.26,50.6,50.91,215052,47.0056574449827,47.1159562109858,46.5093129979688,46.7942514768101,233966.715450629,0.0,1.0
2019-04-30,51.1,51.29,50.77,51.11,522061,46.9688911896484,47.1435309024866,46.6655695831399,46.9780827534819,567978.430495278,0.0,1.0
2019-05-01,50.7,51.67,50.7,51.36,432836,46.6012286363047,47.492810328163,46.6012286363047,47.2078718493217,470905.721633784,0.0,1.0
2019-05-02,49.71,50.69,46.05,50.69,1549856,45.6912638167792,46.5920370724711,42.3271514536851,46.5920370724711,1686172.26411031,0.0,1.0
2019-05-03,49.73,50.26,49.34,49.59,1137498,45.7096469444464,46.1967998276267,45.3511759549364,45.5809650507762,1237545.66752069,0.0,1.0
2019-05-06,50.52,50.66,49.21,49.21,409035,46.4357804873001,46.5644623809704,45.2316856250997,45.2316856250997,445011.324955582,0.0,1.0
2019-05-07,50.0,50.35,49.53,50.0,475788,45.9578191679534,46.279523902129,45.5258156677746,45.9578191679534,517635.528201661,0.0,1.0
2019-05-08,50.24,50.55,49.88,50.08,454483,46.1784166999596,46.4633551788009,45.8475204019503,46.0313516786221,494456.665077042,0.0,1.0
2019-05-09,49.89,50.08,49.25,49.96,305445,45.8567119657839,46.0313516786221,45.2684518804341,45.921052912619,332310.154757069,0.0,1.0
2019-05-10,49.95,49.99,48.85,49.55,431153,45.9118613487854,45.9486276041198,44.9007893270905,45.5441987954418,469074.694802583,0.0,1.0
2019-05-13,48.24,49.27,47.84,48.96,454784,44.3401039332414,45.2868350081013,43.9724413798978,45.0018965292599,494784.139275611,0.0,1.0
2019-05-14,48.93,48.99,48.12,48.32,351787,44.9743218377592,45.0294712207607,44.2298051672383,44.4136364439101,382728.125886903,0.0,1.0
2019-05-15,48.83,49.11,48.14,48.3,350904,44.8824061994233,45.1397699867638,44.2481882949055,44.395253316243,381767.462374158,0.0,1.0
2019-05-16,48.96,49.59,48.66,48.92,263676,45.158153114431,45.7392322905358,44.8814487448573,45.1212591984878,285874.777192217,0.17,1.0
2019-05-17,48.1,49.09,48.1,48.6,279358,44.364933921653,45.2780583412463,44.364933921653,44.8261078709425,302877.038512657,0.0,1.0
2019-05-20,47.54,47.95,47.35,47.76,251033,43.8484190984487,44.2265817368661,43.6731729977187,44.0513356361361,272167.368068743,0.0,1.0
2019-05-21,48.65,48.72,47.59,47.87,208949,44.8722252658715,44.936789618772,43.8945364933777,44.1527939049798,226540.332906812,0.0,1.0
2019-05-22,48.08,48.42,47.89,48.42,367219,44.3464869636814,44.6600852491983,44.1712408629514,44.6600852491983,398135.021032437,0.0,1.0
2019-05-23,47.67,48.37,46.75,47.15,815708,43.968324325264,44.6139678542693,43.1197642585713,43.4887034180029,884382.130925489,0.0,1.0
2019-05-24,47.8,48.1,47.46,48.03,468835,44.0882295520793,44.364933921653,43.7746312665624,44.3003695687525,508306.03151183,0.0,1.0
2019-05-28,47.95,48.27,47.72,47.8,580260,44.2265817368661,44.5217330644114,44.014441720193,44.0882295520793,629111.857785905,0.0,1.0
2019-05-29,47.88,48.18,47.69,47.97,585251,44.1620173839656,44.4387217535393,43.9867712832356,44.2450286948377,634523.048083718,0.0,1.0
2019-05-30,46.87,48.12,46.83,47.85,418719,43.2304460064007,44.3833808796246,43.1935520904576,44.1343469470082,453970.785475918,0.0,1.0
2019-05-31,46.54,46.57,46.07,46.4,399118,42.9260711998697,42.953741636827,42.4925676875375,42.7969424940686,432719.585109768,0.0,1.0
2019-06-03,46.86,47.04,46.24,46.37,451597,43.221222527415,43.3872451491592,42.6493668302959,42.7692720571112,489616.771172476,0.0,1.0
2019-06-04,48.0,48.11,47.14,47.32,247779,44.2726991317951,44.3741574006388,43.4794799390171,43.6455025607613,268639.415107596,0.0,1.0
2019-06-05,47.98,48.21,47.57,48.18,708197,44.2542521738235,44.4663921904967,43.8760895354061,44.4387217535393,767819.822749119,0.0,1.0
2019-06-06,48.33,48.6,47.55,48.13,285982,44.5770739383262,44.8261078709425,43.8576425774345,44.3926043586104,310058.71042865,0.0,1.0
2019-06-07,48.44,48.76,48.18,48.62,345470,44.6785322071699,44.9736835347152,44.4387217535393,44.8445548289141,374554.981403675,0.0,1.0
2019-06-10,48.8,49.26,48.61,48.92,370263,45.0105774506583,45.4348574840047,44.8353313499283,45.1212591984878,401435.294177407,0.0,1.0
2019-06-11,49.09,49.29,48.63,49.19,730886,45.2780583412463,45.4625279209621,44.8537783078999,45.3702931311042,792419.000602675,0.0,1.0
2019-06-12,49.05,49.1,48.85,49.06,284192,45.2411644253031,45.2872818202321,45.0566948455873,45.2503879042889,308118.011043139,0.0,1.0
2019-06-13,50.05,50.08,49.1,49.31,433772,46.1635123238822,46.1911827608395,45.2872818202321,45.4809748789337,470291.091537426,0.0,1.0
2019-06-14,49.96,50.25,49.81,50.07,393407,46.0805010130101,46.347981903598,45.9421488282232,46.1819592818538,426527.778299347,0.0,1.0
2019-06-17,49.76,49.98,49.29,49.98,563388,45.8960314332942,46.0989479709816,45.4625279209621,46.0989479709816,610819.41084046,0.0,1.0
2019-06-18,50.76,51.03,49.84,50.08,417504,46.8183793318733,47.0674132644897,45.9698192651806,46.1911827608395,452653.495110892,0.0,1.0
2019-06-19,50.4,50.92,50.17,50.74,743771,46.4863340883849,46.965954995646,46.2741940717117,46.7999323739017,806388.783609553,0.0,1.0
2019-06-20,51.74,51.83,51.17,51.74,480499,47.7222802724808,47.8052915833529,47.1965419702907,47.7222802724808,520952.019016078,0.0,1.0
2019-06-21,50.93,51.62,50.83,51.57,878012,46.9751784746318,47.6115985246513,46.8829436847738,47.5654811297224,951931.47981649,0.0,1.0
2019-06-24,51.01,51.57,50.76,51.05,390135,47.0489663065181,47.5654811297224,46.8183793318733,47.0858602224612,422980.309925384,0.0,1.0
2019-06-25,51.25,51.41,50.56,50.98,706496,47.2703298021771,47.4179054659497,46.6339097521575,47.0212958695607,765975.616238082,0.0,1.0
2019-06-26,51.03,51.35,50.83,51.33,424573,47.0674132644897,47.362564592035,46.8829436847738,47.3441176340634,460317.63139926,0.0,1.0
2019-06-27,51.44,51.58,50.92,51.23,309351,47.4455759029071,47.5747046087081,46.965954995646,47.2518828442055,335395.13721078,0.0,1.0
2019-06-28,52.1,52.19,51.39,51.64,1123192,48.0543255159693,48.1373368268414,47.3994585079781,47.6300454826229,1217753.08615149,0.0,1.0
2019-07-01,51.68,52.9,51.39,52.63,362428,47.6669393985661,48.7922038348325,47.3994585079781,48.5431699022162,392940.668654792,0.0,1.0
2019-07-02,51.74,52.17,51.39,51.68,475519,47.7222802724808,48.1188898688698,47.3994585079781,47.6669393985661,515552.754803873,0.0,1.0
2019-07-03,52.1,52.21,51.48,51.92,120622,48.0543255159693,48.155783784813,47.4824698188502,47.888302894225,130777.118033039,0.0,1.0
2019-07-05,52.21,52.29,51.5,51.79,366081,48.155783784813,48.2295716166993,47.5009167768218,47.7683976674098,396901.213266676,0.0,1.0
2019-07-08,51.99,52.16,51.64,51.95,306929,47.9528672471256,48.109666389884,47.6300454826229,47.9159733311824,332769.229997535,0.0,1.0
2019-07-09,52.08,52.17,51.43,51.84,553146,48.0358785579977,48.1188898688698,47.4363524239213,47.8145150623387,599715.140948612,0.0,1.0
2019-07-10,52.0,52.64,51.9,52.34,550792,47.9620907261113,48.552393381202,47.8698559362534,48.2756890116282,597162.958628225,0.0,1.0
2019-07-11,52.03,52.29,51.76,52.02,353378,47.9897611630687,48.2295716166993,47.7407272304524,47.9805376840829,383128.752767152,0.0,1.0
2019-07-12,52.94,53.05,52.11,52.11,256849,48.8290977507757,48.9305560196194,48.063548994955,48.063548994955,278473.014787253,0.0,1.0
2019-07-15,52.66,53.16,52.3,52.98,308691,48.5708403391735,49.0320142884631,48.2387950956851,48.8659916667188,334679.572074223,0.0,1.0
2019-07-16,53.01,53.12,52.44,52.6,279354,48.8936621036762,48.9951203725199,48.3679238014861,48.5154994652588,302872.701754254,0.0,1.0
2019-07-17,53.05,53.28,52.47,53.01,399475,48.9305560196194,49.1426960362926,48.3955942384435,48.8936621036762,433106.64079727,0.0,1.0
2019-07-18,52.93,53.11,52.8,52.9,310242,48.8198742717899,48.9858968935341,48.6999690449746,48.7922038348325,336361.150145132,0.0,1.0
2019-07-19,52.99,53.37,52.76,53.09,255051,48.8752151457046,49.2257073471647,48.6630751290314,48.9674499355625,276523.641884936,0.0,1.0
2019-07-22,52.08,53.3,51.99,52.99,737823,48.0358785579977,49.1611429942641,47.9528672471256,48.8752151457046,799940.023863732,0.0,1.0
2019-07-23,53.09,53.12,52.25,52.43,186018,48.9674499355625,48.9951203725199,48.1926777007561,48.3587003225003,201678.781169852,0.0,1.0
2019-07-24,53.4,53.5,52.78,52.78,223474,49.253377784122,49.3456125739799,48.681522087003,48.681522087003,242288.186859076,0.0,1.0
2019-07-25,53.51,54.0,53.0,53.49,326231,49.3548360529657,49.8067865232695,48.8844386246904,49.3363890949942,353696.257673032,0.0,1.0
2019-07-26,53.6,53.88,53.43,53.66,197726,49.4378473638379,49.69610477544,49.2810482210794,49.4931882377526,214372.473016537,0.0,1.0
2019-07-29,53.58,53.73,53.37,53.51,284412,49.4194004058663,49.5577525906531,49.2257073471647,49.3548360529657,308356.532755324,0.0,1.0
2019-07-30,54.0,54.07,53.11,53.28,359870,49.8067865232695,49.87135087617,48.9858968935341,49.1426960362926,390167.311655832,0.0,1.0
2019-07-31,53.91,54.6,53.61,54.23,583179,49.7237752123974,50.3601952624169,49.4470708428236,50.0189265399427,632276.607230768,0.0,1.0
2019-08-01,51.53,53.92,51.28,53.92,441763,47.5285872137792,49.7329986913832,47.2980002391344,49.7329986913832,478954.850637773,0.0,1.0
2019-08-02,50.4,51.52,50.35,51.37,554622,46.4863340883849,47.5193637347934,46.4402166934559,47.3810115500065,601315.404799458,0.0,1.0
2019-08-05,48.7,49.63,48.13,49.63,610279,44.9183426608004,45.776126206479,44.3926043586104,45.776126206479,661658.14541365,0.0,1.0
2019-08-06,55.85,56.25,53.36,55.0,1407728,51.5131301356408,51.8820692950724,49.2164838681789,50.7291344218485,1526244.05841732,0.0,1.0
2019-08-07,56.49,56.64,54.01,55.33,781234,52.1034327907314,52.2417849755182,49.8160100022553,51.0335092283796,847005.778625983,0.0,1.0
2019-08-08,57.03,57.69,56.55,56.63,745378,52.601500655964,53.2102502690262,52.1587736646461,52.2325614965324,808131.076298111,0.0,1.0
2019-08-09,56.82,57.34,55.55,56.67,406688,52.4078075972624,52.8874285045236,51.236425766067,52.2694554124756,440926.90038816,0.0,1.0
2019-08-12,55.84,56.95,55.74,56.53,502150,51.503906656655,52.5277128240777,51.4116718667971,52.1403267066745,544425.808063957,0.0,1.0
2019-08-13,56.31,56.73,55.3,55.77,475423,51.9374101689871,52.3247962863903,51.0058387914223,51.4393423037544,515448.672602192,0.0,1.0
2019-08-14,55.64,56.22,55.12,55.52,403892,51.3194370769391,51.854398858115,50.839816169678,51.2087553291097,437895.5062642,0.0,1.0
2019-08-15,55.11,56.03,54.65,55.68,389577,50.9873918334507,51.8385694869941,50.561803006679,51.5147519014069,421076.421012669,0.17,1.0
2019-08-16,56.07,56.22,55.28,55.45,482427,51.8755772110611,52.0143561763128,51.1446746607359,51.3019574880211,521433.848917875,0.0,1.0
2019-08-19,56.63,57.14,54.65,56.79,245851,52.3936853480006,52.8655338298561,50.561803006679,52.541716244269,265729.391576981,0.0,1.0
2019-08-20,56.67,56.91,56.25,56.77,296335,52.4306930720677,52.6527394164703,52.0421119693631,52.5232123822354,320295.297773712,0.0,1.0
2019-08-21,57.01,57.36,56.71,57.3,207299,52.7452587266381,53.0690763122252,52.4677007961348,53.0135647261246,224060.252529038,0.0,1.0
2019-08-22,57.57,57.81,56.87,57.32,224819,53.2633668635775,53.4854132079801,52.6157316924032,53.0320685881581,242996.839894673,0.0,1.0
2019-08-23,56.17,57.6,56.0,57.31,216625,51.9680965212289,53.2911226566278,51.8108136939437,53.0228166571413,234140.310392732,0.0,1.0
2019-08-26,56.02,56.74,55.65,56.74,367733,51.8293175559773,52.4954565891851,51.4869961083566,52.4954565891851,397466.214710447,0.0,1.0
2019-08-27,56.12,56.53,55.68,56.15,329850,51.921836866145,52.3011660378328,51.5147519014069,51.9495926591954,356520.167954035,0.0,1.0
2019-08-28,57.0,57.0,55.46,56.12,355672,52.7360067956213,52.7360067956213,51.3112094190378,51.921836866145,384430.017209481,0.0,1.0
2019-08-29,58.65,58.76,57.61,57.61,365629,54.2625754133893,54.3643466545738,53.3003745876446,53.3003745876446,395192.094857861,0.0,1.0
2019-08-30,59.2,59.6,58.87,58.99,374588,54.7714316193119,55.141508859983,54.4661178957583,54.5771410679597,404875.478773885,0.0,1.0
2019-09-03,59.44,59.71,58.24,58.6,782068,54.9934779637145,55.2432801011675,53.8832462417015,54.2163157583054,845302.454786952,0.0,1.0
2019-09-04,59.13,60.0,59.06,60.0,278365,54.7066681021945,55.511586100654,54.6419045850771,55.511586100654,300872.325458617,0.0,1.0
2019-09-05,59.71,60.23,59.51,59.79,412688,55.2432801011675,55.7243805140398,55.058241480832,55.3172955493017,446056.071161481,0.0,1.0
2019-09-06,59.9,60.17,59.35,59.81,266376,55.4190667904862,55.6688689279392,54.9102105845636,55.3357994113353,287913.949549565,0.0,1.0
2019-09-09,59.23,60.18,58.88,60.16,366590,54.7991874123623,55.6781208589559,54.4753698267751,55.6596169969224,396230.796938819,0.0,1.0
2019-09-10,59.99,60.1,58.62,59.11,577081,55.5023341696372,55.6041054108217,54.2348196203389,54.688164240161,623741.140042693,0.0,1.0
2019-09-11,60.03,60.33,59.41,60.0,734442,55.5393418937043,55.8168998242076,54.9657221706642,55.511586100654,793825.633447012,0.0,1.0
2019-09-12,59.9,60.19,59.47,60.19,315985,55.4190667904862,55.6873727899727,55.0212337567649,55.6873727899727,341534.107233457,0.0,1.0
2019-09-13,59.8,60.04,59.36,60.0,448731,55.3265474803185,55.5485938247211,54.9194625155803,55.511586100654,485013.343902324,0.0,1.0
2019-09-16,59.86,60.6,59.59,59.92,781615,55.3820590664191,56.0667019616605,55.1322569289662,55.4375706525198,844812.827271162,0.0,1.0
2019-09-17,60.41,60.75,59.44,59.79,752533,55.8909152723418,56.2054809269122,54.9934779637145,55.3172955493017,813379.389270739,0.0,1.0
2019-09-18,60.28,60.4,59.28,60.38,635484,55.7706401691237,55.881663341325,54.8454470674461,55.8631594792915,686866.340494472,0.0,1.0
2019-09-19,60.05,61.0,59.74,60.12,457950,55.5578457557379,56.4367792023316,55.2710358942178,55.6226092728553,494977.750233591,0.0,1.0
2019-09-20,59.63,60.53,59.02,60.1,889110,55.1692646530333,56.0019384445431,54.60489686101,55.6041054108217,960999.383142675,0.0,1.0
2019-09-23,59.22,59.87,59.1,59.3,297120,54.7899354813455,55.3913109974359,54.6789123091442,54.8639509294797,321143.769296658,0.0,1.0
2019-09-24,58.17,59.36,58.0,59.34,396073,53.818482724584,54.9194625155803,53.6611998972989,54.9009586535468,428097.657971982,0.0,1.0
2019-09-25,58.5,58.77,57.87,58.27,508172,54.1237964481376,54.3735985855906,53.5409247940808,53.9110020347518,549260.472304192,0.0,1.0
2019-09-26,58.46,58.85,58.11,58.62,216939,54.0867887240705,54.4476140337248,53.7629711384834,54.2348196203389,234479.699001911,0.0,1.0
2019-09-27,57.84,58.57,57.35,58.57,446587,53.5131690010304,54.1885599652551,53.0598243812084,54.1885599652551,482695.98983201,0.0,1.0
2019-09-30,57.21,57.99,57.08,57.95,336127,52.9302973469736,53.6519479662821,52.8100222437555,53.614940242215,363304.697571277,0.0,1.0
2019-10-01,55.91,57.85,55.91,57.58,316176,51.7275463147927,53.5224209320472,51.7275463147927,53.2726187945943,341740.550623116,0.0,1.0
2019-10-02,55.22,55.67,54.64,55.54,483759,51.0891630746352,51.5054999703901,50.5525510756622,51.385224867172,522873.548368276,0.0,1.0
2019-10-03,56.38,56.65,54.98,55.3,560852,52.1623870725812,52.4121892100341,50.8671167302326,51.1631785227694,606199.937054286,0.0,1.0
2019-10-04,55.68,56.72,55.35,56.53,379424,51.5147519014069,52.4769527271516,51.2094381778533,52.3011660378328,410102.495697413,0.0,1.0
2019-10-07,55.38,55.77,55.09,55.48,316803,51.2371939709036,51.5980192805579,50.9688879714171,51.3297132810714,342418.24698603,0.0,1.0
2019-10-08,54.62,55.25,54.41,55.08,312711,50.5340472136287,51.1169188676855,50.3397566622764,50.9596360404004,337995.386512275,0.0,1.0
2019-10-09,54.68,55.03,54.47,55.03,366868,50.5895587997293,50.9133763853165,50.395268248377,50.9133763853165,396531.274752041,0.0,1.0
2019-10-10,55.17,55.52,54.53,54.73,396770,51.0429034195513,51.3667210051385,50.4507798344777,50.6358184548132,428851.014215923,0.0,1.0
2019-10-11,55.82,56.42,55.48,55.78,377775,51.6442789356418,52.1993947966483,51.3297132810714,51.6072712115747,408320.165071503,0.0,1.0
2019-10-14,55.53,55.84,55.39,55.57,177586,51.3759729361553,51.6627827976753,51.2464459019204,51.4129806602224,191944.794743929,0.0,1.0
2019-10-15,56.48,56.56,55.47,55.7,446762,52.2549063827489,52.3289218308832,51.3204613500546,51.5332557634405,482885.139534578,0.0,1.0
2019-10-16,56.17,56.61,55.69,56.26,679122,51.9680965212289,52.375181485967,51.5240038324237,52.0513639003799,734032.710326754,0.0,1.0
2019-10-17,56.67,56.87,56.35,56.37,359075,52.4306930720677,52.6157316924032,52.1346312795309,52.1531351415644,388108.16828284,0.0,1.0
2019-10-18,56.33,56.87,55.57,56.49,477201,52.1161274174973,52.6157316924032,51.4129806602224,52.2641583137657,515785.298371482,0.0,1.0
2019-10-21,55.86,56.91,55.78,56.54,650960,51.6812866597089,52.6527394164703,51.6072712115747,52.3104179688496,703593.659334116,0.0,1.0
2019-10-22,56.36,56.4,55.76,55.95,348200,52.1438832105476,52.1808909346147,51.5887673495411,51.7645540388598,376353.865337562,0.0,1.0
2019-10-23,56.4,56.47,55.96,56.18,388009,52.1808909346147,52.2456544517322,51.7738059698766,51.9773484522457,419381.639677663,0.0,1.0
2019-10-24,57.4,57.5,56.05,56.62,309603,53.1060840362923,53.1986033464601,51.8570733490276,52.3844334169838,334636.087794673,0.0,1.0
2019-10-25,57.43,57.52,57.03,57.16,225795,53.1338398293426,53.2171072084936,52.7637625886716,52.8840376918897,244051.75480728,0.0,1.0
2019-10-28,57.68,58.1,57.37,57.65,242873,53.365138104762,53.7537192074666,53.078328243242,53.3373823117117,262510.604067001,0.0,1.0
2019-10-29,57.97,58.51,57.36,57.36,407680,53.6334441042485,54.1330483791544,53.0690763122252,53.0690763122252,440643.147101715,0.0,1.0
2019-10-30,58.01,58.41,57.52,57.79,323637,53.6704518283156,54.0405290689867,53.2171072084936,53.4669093459466,349804.81308516,0.0,1.0
2019-10-31,58.1,58.3,57.35,57.95,518849,53.7537192074666,53.9387578278021,53.0598243812084,53.614940242215,560800.765871708,0.0,1.0
2019-11-01,58.38,58.86,58.25,58.35,444313,54.0127732759363,54.4568659647416,53.8924981727182,53.985017482886,480238.124554073,0.0,1.0
2019-11-04,59.01,59.26,58.5,58.79,879763,54.5956449299932,54.8269432054126,54.1237964481376,54.3921024476241,950896.627314674,0.0,1.0
2019-11-05,60.28,62.94,59.34,60.0,1528422,55.7706401691237,58.231653819586,54.9009586535468,55.511586100654,1652003.23827389,0.0,1.0
2019-11-06,60.7,60.88,60.1,60.21,888765,56.1592212718283,56.3257560301303,55.6041054108217,55.7058766520063,960626.488014756,0.0,1.0
2019-11-07,60.21,61.44,60.0,61.13,564431,55.7058766520063,56.8438641670697,55.511586100654,56.5570543055496,610068.318685656,0.0,1.0
2019-11-08,61.01,61.43,60.12,60.12,427507,56.4460311333483,56.8346122360529,55.6226092728553,55.6226092728553,462073.267974914,0.0,1.0
2019-11-11,61.03,61.23,60.43,60.43,348776,56.4645349953819,56.6495736157174,55.9094191343753,55.9094191343753,376976.43807287,0.0,1.0
2019-11-12,60.75,61.29,60.55,60.91,458105,56.2054809269122,56.7050852018181,56.0204423065766,56.3535118231806,495145.282827294,0.0,1.0
2019-11-13,60.87,61.35,60.35,60.64,355657,56.3165040991135,56.7605967879187,55.8354036862411,56.1037096857276,384413.804377832,0.0,1.0
2019-11-14,61.16,61.51,60.76,60.81,351102,56.5848100986,56.9086276841871,56.2147328579289,56.2609925130128,379490.507833856,0.0,1.0
2019-11-15,61.5,61.84,61.24,61.4,259609,56.8993757531703,57.2139414077407,56.6588255467342,56.8068564430026,280599.800765133,0.0,1.0
2019-11-18,60.73,61.38,60.52,61.33,405374,56.1869770648786,56.788352580969,55.9926865135263,56.7420929258852,438150.694449595,0.0,1.0
2019-11-19,60.79,60.97,60.64,60.68,308644,56.3997714782645,56.5667719531137,56.2606044158901,56.2977156325232,332669.233726075,0.17,1.0
2019-11-20,61.65,61.93,60.75,60.75,618328,57.1976626358777,57.4574411523099,56.3626602616313,56.3626602616313,666459.42234865,0.0,1.0
2019-11-21,60.96,61.69,60.87,61.69,294049,56.5574941489554,57.2347738525108,56.4739939115308,57.2347738525108,316938.140731454,0.0,1.0
2019-11-22,60.5,61.3,60.14,61.12,287368,56.1307151576739,56.8729394903374,55.7967142079754,56.7059390154881,309737.083362693,0.0,1.0
2019-11-25,60.46,61.17,60.4,60.62,270020,56.0936039410408,56.7523280362796,56.037937116091,56.2420488075735,291038.693416087,0.0,1.0
2019-11-26,60.85,61.06,60.27,60.27,285583,56.4554383032142,56.6502721905384,55.9173256620332,55.9173256620332,307813.136737451,0.0,1.0
2019-11-27,60.79,61.0,60.66,60.92,212545,56.3997714782645,56.5946053655886,56.2791600242066,56.5203829323223,229089.767765803,0.0,1.0
2019-11-29,60.13,60.77,60.06,60.65,121687,55.7874364038171,56.3812158699479,55.722491774709,56.2698822200483,131159.26777914,0.0,1.0
2019-12-02,58.98,60.36,58.97,60.06,222622,54.7204889256134,56.0008258994578,54.7112111214551,55.722491774709,239951.174008133,0.0,1.0
2019-12-03,58.79,58.92,58.16,58.61,411901,54.5442106466058,54.6648221006636,53.9597089846333,54.3772101717565,443963.887329753,0.0,1.0
2019-12-04,59.6,59.92,58.93,58.93,577295,55.2957127834276,55.5926025164929,54.6740999048219,54.6740999048219,622232.362475521,0.0,1.0
2019-12-05,59.94,60.47,59.68,59.74,336451,55.6111581248095,56.1028817451991,55.3699352166939,55.4256020416437,362640.765271225,0.0,1.0
2019-12-06,60.51,60.75,60.3,60.44,276734,56.1399929618322,56.3626602616313,55.9451590745081,56.0750483327242,298275.319545988,0.0,1.0
2019-12-09,60.53,60.73,60.23,60.34,641782,56.1585485701488,56.3441046533147,55.8802144454,55.9822702911413,691739.110947202,0.0,1.0
2019-12-10,60.28,60.87,60.12,60.65,692067,55.9266034661915,56.4739939115308,55.7781585996588,56.2698822200483,745938.358034188,0.0,1.0
2019-12-11,61.66,61.67,60.3,60.32,615749,57.206940440036,57.2162182441943,55.9451590745081,55.9637146828247,663679.669773581,0.0,1.0
2019-12-12,62.01,62.36,61.33,61.51,484487,57.5316635855762,57.8563867311165,56.9007729028123,57.0677733776616,522200.072057922,0.0,1.0
2019-12-13,62.35,62.62,61.65,61.98,339695,57.8471089269582,58.0976096392321,57.1976626358777,57.5038301731013,366137.282275305,0.0,1.0
2019-12-16,62.74,63.07,62.16,62.53,685950,58.2089432891316,58.5151108263553,57.6708306479506,58.0141094018075,739345.203128529,0.0,1.0
2019-12-17,62.32,62.92,62.14,62.82,383772,57.8192755144833,58.3759437639809,57.652275039634,58.283165722398,413645.290903188,0.0,1.0
2019-12-18,62.32,62.66,61.77,62.41,717018,57.8192755144833,58.1347208558653,57.3089962857772,57.902775751908,772831.574978951,0.0,1.0
2019-12-19,62.63,62.77,62.04,62.36,408339,58.1068874433904,58.2367767016065,57.5594969980511,57.8563867311165,440124.616809243,0.0,1.0
2019-12-20,63.7,63.7,62.74,62.81,599831,59.0996124883278,59.0996124883278,58.2089432891316,58.2738879182397,646522.592809663,0.0,1.0
2019-12-23,63.46,64.11,63.05,63.91,460618,58.8769451885287,59.4800024588178,58.4965552180387,59.2944463756519,496473.079342017,0.0,1.0
2019-12-24,63.26,63.6,62.88,63.56,81336,58.6913891053629,59.0068344467448,58.3388325473477,58.9697232301117,87667.2956362154,0.0,1.0
2019-12-26,63.1,63.3,62.73,63.3,178766,58.5429442388302,58.728500321996,58.1996654849733,58.728500321996,192681.368295757,0.0,1.0
2019-12-27,62.75,63.27,62.67,63.27,168482,58.2182210932899,58.7006669095212,58.1439986600236,58.7006669095212,181596.848915374,0.0,1.0
2019-12-30,62.66,63.29,62.63,62.83,286519,58.1347208558653,58.7192225178378,58.1068874433904,58.2924435265563,308821.9961443,0.0,1.0
2019-12-31,62.08,62.9,61.82,62.66,389208,57.5966082146843,58.3573881556643,57.3553853065687,58.1347208558653,419504.435919889,0.0,1.0
2020-01-02,63.63,63.63,62.39,62.39,342612,59.0346678592197,59.0346678592197,57.8842201435914,57.8842201435914,369281.345191736,0.0,1.0
2020-01-03,65.43,65.46,63.26,63.26,537567,60.7046726077125,60.7325060201874,58.6913891053629,58.6913891053629,579411.885429249,0.0,1.0
2020-01-06,65.27,66.16,65.2,65.35,910187,60.5562277411798,61.3819523112679,60.4912831120718,60.6304501744462,981037.090749976,0.0,1.0
2020-01-07,66.31,66.46,65.01,65.16,480509,61.5211193736423,61.6602864360167,60.3150048330642,60.4541718954386,517912.419578812,0.0,1.0
2020-01-08,65.68,66.61,65.31,66.39,480577,60.9366177116698,61.7994534983911,60.593338957813,61.5953418069087,517985.712783583,0.0,1.0
2020-01-09,66.0,66.23,65.8,65.83,357339,61.2335074447352,61.446896940376,61.0479513615694,61.0757847740442,385154.713230914,0.0,1.0
2020-01-10,64.81,66.04,64.67,65.85,343425,60.1294487498983,61.2706186613684,59.9995594916822,61.0943403823608,370157.63012525,0.0,1.0
2020-01-13,65.34,65.58,64.93,65.0,266885,60.6211723702879,60.8438396700869,60.2407823997979,60.3057270289059,287659.66110789,0.0,1.0
2020-01-14,64.99,65.4,64.83,65.21,463873,60.2964492247476,60.6768391952376,60.1480043582149,60.5005609162301,499981.45259981,0.0,1.0
2020-01-15,65.15,65.64,64.86,65.0,563166,60.4448940912803,60.8995064950367,60.1758377706898,60.3057270289059,607003.543501831,0.0,1.0
2020-01-16,66.38,66.71,65.81,65.94,391870,61.5860640027504,61.892231539974,61.0572291657276,61.1778406197855,422373.649318429,0.0,1.0
2020-01-17,66.17,66.65,66.12,66.59,336459,61.3912301154262,61.8365647150243,61.3448410946347,61.7808978900745,362649.388001198,0.0,1.0
2020-01-21,65.29,66.15,64.71,65.91,383579,60.5747833494964,61.3726745071096,60.0366707083154,61.1500072073106,413437.267542587,0.0,1.0
2020-01-22,64.68,65.47,64.64,65.29,467060,60.0088372958405,60.7417838243457,59.9717260792073,60.5747833494964,503416.532652833,0.0,1.0
2020-01-23,66.3,66.49,63.78,64.76,436480,61.511841569484,61.6881198484916,59.1738349215941,60.0830597291069,470456.147330768,0.0,1.0
2020-01-24,65.9,66.6,65.39,66.46,253836,61.1407294031523,61.7901756942328,60.6675613910793,61.6602864360167,273594.910680564,0.0,1.0
2020-01-27,65.33,65.64,64.63,64.76,327064,60.6118945661296,60.8995064950367,59.962448275049,60.0830597291069,352523.069489072,0.0,1.0
2020-01-28,65.87,66.26,65.14,65.65,487587,61.1128959906774,61.4747303528508,60.435616287122,60.908784299195,525541.379922487,0.0,1.0
2020-01-29,65.5,66.33,65.1,66.33,483669,60.7696172368206,61.5396749819589,60.3985050704888,61.5396749819589,521318.397918175,0.0,1.0
2020-01-30,65.37,65.46,63.89,65.01,459985,60.6490057827627,60.7325060201874,59.2758907673353,60.3150048330642,495790.805832898,0.0,1.0
2020-01-31,63.59,65.3,63.28,65.14,358517,58.9975566425866,60.5840611536547,58.7099447136795,60.435616287122,386424.410219448,0.0,1.0
2020-02-03,63.68,64.43,63.4,63.46,346189,59.0810568800112,59.7768921918832,58.821278363579,58.8769451885287,373136.783330945,0.0,1.0
2020-02-04,64.7,64.96,64.13,64.42,553614,60.0273929041571,60.2686158122727,59.4985580671344,59.7676143877249,596708.003913984,0.0,1.0
2020-02-05,65.68,65.985,65.03,65.27,386884,60.9366177116698,61.2195907384978,60.3335604413808,60.5562277411798,416999.532862713,0.0,1.0
2020-02-06,65.54,66.21,65.54,65.83,252819,60.8067284534537,61.4283413320594,60.8067284534537,61.0757847740442,272498.746132738,0.0,1.0
2020-02-07,65.69,66.02,65.19,65.38,530272,60.9458955158281,61.2520630530518,60.4820053079135,60.658283586921,571549.033535055,0.0,1.0
2020-02-10,66.38,66.45,65.61,65.61,453557,61.5860640027504,61.6510086318584,60.8716730825618,60.8716730825618,488862.442299534,0.0,1.0
2020-02-11,67.19,67.31,66.38,66.38,439076,62.3375661395721,62.4488997894716,61.5860640027504,61.5860640027504,473254.223207029,0.0,1.0
2020-02-12,67.86,67.95,67.15,67.37,592636,62.9591790181778,63.0426792556024,62.3004549229389,62.5045666144214,638767.525040131,0.0,1.0
2020-02-13,68.55,68.75,67.6,67.6,359393,63.5993475051,63.7849035882659,62.7179561100621,62.7179561100621,387368.599151499,0.0,1.0
2020-02-14,68.63,68.8,68.09,68.52,224269,63.6735699383663,63.8312926090573,63.1725685138185,63.5715140926251,241726.37854134,0.0,1.0
2020-02-18,69.35,69.42,68.28,68.52,267952,64.3415718377634,64.4065164668715,63.3488467928261,63.5715140926251,288809.717718049,0.0,1.0
2020-02-19,69.81,69.93,69.39,69.5,302424,64.7683508290449,64.8796844789445,64.3786830543966,64.4807389001378,325965.061172013,0.0,1.0
2020-02-20,70.43,70.57,69.33,69.62,420356,65.3435746868591,65.4734639450752,64.3230162294469,64.5920725500374,453077.035070042,0.0,1.0
2020-02-21,70.15,70.32,69.86,70.26,434567,65.0837961704269,65.2415188411179,64.8147398498364,65.1858520161681,468394.237025957,0.0,1.0
2020-02-24,69.38,69.75,67.62,68.25,479814,64.3694052502383,64.7126840040952,62.7365117183787,63.3210133803512,517163.319912401,0.0,1.0
2020-02-25,60.76,66.0,59.13,66.0,1936972,56.3719380657896,61.2335074447352,54.8596559879878,61.2335074447352,2087748.31517497,0.0,1.0
2020-02-26,61.21,61.78,60.41,61.0,1173647,56.7894392529128,57.3182740899355,56.0472149202493,56.5946053655886,1265005.14558814,0.0,1.0
2020-02-27,56.77,60.11,56.51,60.11,1449902,52.6700942066306,55.7688807955005,52.428871298515,55.7688807955005,1562764.17917699,0.0,1.0
2020-02-28,54.84,55.98,53.51,54.63,1168610,50.87947800408,51.9371476781254,49.645530051027,50.6846441167558,1259576.05922885,0.0,1.0
2020-03-02,55.47,55.7,54.06,55.58,1219057,51.4639796660525,51.6773691616932,50.1558092797331,51.5660355117937,1313949.91659779,0.0,1.0
2020-03-03,54.41,56.88,54.03,55.58,835895,50.4805324252734,52.7721500523718,50.1279758672582,51.5660355117937,900962.108855049,0.0,1.0
2020-03-04,54.76,55.77,53.81,55.53,927560,50.8052555708136,51.7423137908013,49.9238641757758,51.5196464910022,999762.426727747,0.0,1.0
2020-03-05,52.84,53.76,51.61,53.56,745852,49.0239171724213,49.8774751549843,47.8827472609513,49.6919190718185,803910.049484393,0.0,1.0
2020-03-06,51.66,52.33,50.53,51.08,654357,48.1054145607503,48.7293136655839,47.0531668167773,47.5653227983571,702708.477385851,0.19,1.0
2020-03-09,46.52,48.82,46.24,48.01,759732,43.3190841147136,45.460827310411,43.0583501604548,44.706561228448,815869.803396781,0.0,1.0
2020-03-10,49.25,49.32,46.94,47.74,1451446,45.861240168737,45.9264236573017,43.7101850461018,44.455139201127,1558695.64880911,0.0,1.0
2020-03-11,48.91,49.87,48.17,48.94,1318799,45.5446346528513,46.4385796388815,44.855552059453,45.5725704336647,1416247.15142954,0.0,1.0
2020-03-12,49.97,50.88,43.04,45.72,1830988,46.5316989082596,47.3790842596008,40.0785335403541,42.5741299596884,1966282.60963322,0.0,1.0
2020-03-13,52.57,53.7,50.29,52.33,1967571,48.9527999120915,50.0050476560645,46.8296805702697,48.7293136655839,2112957.94430037,0.0,1.0
2020-03-16,48.78,52.35,47.51,48.2,1294032,45.4235796026597,48.7479375194595,44.2409648815572,44.8834878402665,1389650.07848708,0.0,1.0
2020-03-17,47.67,50.43,46.12,49.32,1280644,44.3899557125623,46.9600475473991,42.946607037201,45.9264236573017,1375272.81791641,0.0,1.0
2020-03-18,42.03,50.37,41.12,44.49,843045,39.1380289196348,46.9041759857722,38.2906435682937,41.4287629463372,905338.933208868,0.0,1.0
2020-03-19,42.28,45.58,40.4,42.22,1161599,39.3708270930802,42.443762982559,37.6201848287711,39.3149555314533,1247431.39390719,0.0,1.0
2020-03-20,42.79,45.95,42.2,42.92,876546,39.8457353669087,42.7883042792582,39.2963316775777,39.9667904171003,941315.375274749,0.0,1.0
2020-03-23,43.25,45.18,41.02,42.16,935100,40.2740840060482,42.0712859050464,38.1975242989156,39.2590839698264,1004196.02327706,0.0,1.0
2020-03-24,45.68,48.18,44.32,45.41,982201,42.5368822519372,44.8648639863908,41.2704601883944,42.2854602246162,1054777.39093012,0.0,1.0
2020-03-25,44.77,47.6,44.4,46.2,816768,41.689496900596,44.3247722239976,41.3449556038969,43.0211024527035,877120.283969588,0.0,1.0
2020-03-26,48.38,49.0,45.26,45.36,1097660,45.0511025251471,45.6284419952916,42.145781320549,42.2389005899271,1178767.83970731,0.0,1.0
2020-03-27,47.17,48.38,46.25,46.88,1037623,43.9243593656716,45.0511025251471,43.0676620873926,43.6543134844749,1114294.61048103,0.0,1.0
2020-03-30,47.45,48.21,45.54,46.99,790548,44.1850933199304,44.8927997672043,42.4065152748078,43.7567446807909,848962.846550781,0.0,1.0
2020-03-31,48.71,50.03,47.29,47.3,1010080,45.358396114095,46.5875704698865,44.0361024889253,44.0454144158631,1084716.41449224,0.0,1.0
2020-04-01,47.99,49.13,46.76,47.21,596968,44.6879373745723,45.7494970454832,43.5425703612212,43.9616070734228,641078.913082732,0.0,1.0
2020-04-02,50.23,50.42,47.0,47.3,884350,46.7738090086428,46.9507356204613,43.7660566077287,44.0454144158631,949696.025221978,0.0,1.0
2020-04-03,50.58,51.58,49.14,50.76,712440,47.0997264514663,48.0309191452478,45.758808972421,47.267341136347,765083.322450552,0.0,1.0
2020-04-06,51.0,52.96,50.73,51.66,724335,47.4908273828546,49.3159650626662,47.2394053555336,48.1054145607503,777857.262881393,0.0,1.0
2020-04-07,50.17,53.13,50.06,53.13,883741,46.7179374470159,49.4742678206091,46.6155062507,49.4742678206091,949042.025245317,0.0,1.0
2020-04-08,50.44,52.4,50.3,50.42,750875,46.9693594743369,48.7944971541486,46.8389924972075,46.9507356204613,806358.345608133,0.0,1.0
2020-04-09,51.3,52.67,50.76,51.48,761143,47.770185190989,49.0459191814696,47.267341136347,47.9377998758697,817385.06442645,0.0,1.0
2020-04-13,50.36,51.3,49.5,51.14,578241,46.8948640588344,47.770185190989,46.0940383421824,47.621194359984,620968.145327508,0.0,1.0
2020-04-14,51.01,51.63,50.62,50.92,576167,47.5001393097924,48.0774787799369,47.1369741592176,47.416331967352,618740.894175463,0.0,1.0
2020-04-15,50.38,50.67,49.72,50.17,476637,46.91348791271,47.1835337939067,46.2989007348143,46.7179374470159,511856.464492258,0.0,1.0
2020-04-16,50.92,51.11,50.05,50.4,518124,47.416331967352,47.5932585791705,46.6061943237622,46.9321117665857,556409.004774255,0.0,1.0
2020-04-17,52.34,52.91,51.11,52.41,416267,48.7386255925217,49.2694054279771,47.5932585791705,48.8038090810864,447025.629367419,0.0,1.0
2020-04-20,51.79,52.49,51.35,51.45,458851,48.2264696109419,48.8783044965889,47.8167448256781,47.9098640950562,492756.228720676,0.0,1.0
2020-04-21,50.36,52.03,49.9,50.88,399180,46.8948640588344,48.4499558574495,46.4665154196949,47.3790842596008,428676.043815355,0.0,1.0
2020-04-22,51.3,51.97,50.14,51.1,484014,47.770185190989,48.3940842958226,46.6900016662025,47.5839466522327,519778.562731713,0.0,1.0
2020-04-23,51.92,52.95,51.5,51.92,378323,48.3475246611335,49.3066531357284,47.9564237297453,48.3475246611335,406277.886979198,0.0,1.0
2020-04-24,51.71,52.58,51.0,51.96,521843,48.1519741954394,48.9621118390293,47.4908273828546,48.3847723688848,560402.807587394,0.0,1.0
2020-04-27,53.42,54.09,51.89,51.89,602778,49.7443137018057,50.3682128066393,48.3195888803201,48.3195888803201,647318.223204899,0.0,1.0
2020-04-28,53.75,54.71,53.33,54.0,377039,50.0516072907536,50.9455522767838,49.6605063593654,50.2844054641989,404899.010181115,0.0,1.0
2020-04-29,53.75,54.97,53.56,54.16,582993,50.0516072907536,51.187662377167,49.8746806789351,50.433396295204,626071.27815032,0.0,1.0
2020-04-30,53.06,53.63,52.88,53.23,669527,49.4090843320444,49.9398641674998,49.2414696471637,49.5673870899872,718999.412765075,0.0,1.0
2020-05-01,51.71,52.92,51.28,52.44,479210,48.1519741954394,49.278717354915,47.7515613371134,48.8317448618999,514619.58754636,0.0,1.0
2020-05-04,51.06,51.94,50.32,51.21,644751,47.5466989444814,48.3661485150091,46.8576163510832,47.6863778485487,692392.674798321,0.0,1.0
2020-05-05,54.15,54.82,52.27,52.83,771794,50.4240843682662,51.0479834730997,48.673442103957,49.1949100124746,828823.0837227,0.0,1.0
2020-05-06,55.68,56.1,54.21,54.53,728058,51.8488091897518,52.23991012114,50.479955929893,50.7779375919031,781855.361260883,0.0,1.0
2020-05-07,56.24,57.48,55.82,57.41,588634,52.3702770982694,53.5249560385584,51.9791761668812,53.4597725499937,632129.100594237,0.0,1.0
2020-05-08,58.59,59.14,56.65,57.0,877646,54.5585799286559,55.0707359102356,52.7520661027198,53.0779835455433,942496.656020768,0.0,1.0
2020-05-11,58.37,58.9,57.28,58.0,633536,54.3537175360239,54.8472496637281,53.3387174998021,54.0091762393248,680348.980646838,0.0,1.0
2020-05-12,55.74,58.71,55.54,58.53,545440,51.9046807513787,54.6703230519096,51.7184422126224,54.502708367029,585743.427372731,0.0,1.0
2020-05-13,54.05,55.38,53.44,55.38,703794,50.330965098888,51.5694513816174,49.7629375556813,51.5694513816174,755798.455786822,0.0,1.0
2020-05-14,51.62,53.65,50.68,53.44,1271050,48.0681668529991,49.9584880213754,47.1928457208445,49.7629375556813,1364969.90202792,0.0,1.0
2020-05-15,55.0,55.78,51.14,51.5,975869,51.3925247697989,52.1213642119887,47.7857039405003,48.1220913753571,1044369.68684483,0.19,1.0
2020-05-18,57.74,58.15,56.24,56.85,571081,53.9528069128761,54.3359148247964,52.5511926009725,53.1211824211467,611167.774704425,0.0,1.0
2020-05-19,57.42,59.4,57.42,57.62,644108,53.65379585967,55.5039267513828,53.65379585967,53.8406777679238,689320.872221835,0.0,1.0
2020-05-20,57.24,58.33,56.84,57.9,691244,53.4856021422416,54.5041085422249,53.111838325734,54.1023124394792,739765.562604578,0.0,1.0
2020-05-21,57.39,57.8,56.32,57.04,604337,53.625763573432,54.0088714853523,52.625945364274,53.2987202339878,646758.164711394,0.0,1.0
2020-05-22,57.05,57.38,56.57,57.27,446435,53.3080643294005,53.6164194780193,52.8595477495913,53.5136344284797,477772.304629588,0.0,1.0
2020-05-26,58.79,59.29,58.28,58.54,415615,54.9339369312086,55.4011417018432,54.4573880651614,54.7003345458914,444788.90855024,0.0,1.0
2020-05-27,61.78,61.82,60.07,61.21,514719,57.7278214596032,57.7651978412539,56.1299811440331,57.1952080210798,550849.469388907,0.0,1.0
2020-05-28,63.25,65.6,62.35,62.35,1571004,59.1014034852687,61.297265907251,58.2604348981265,58.2604348981265,1681279.92129269,0.0,1.0
2020-05-29,62.57,63.15,62.17,62.85,793844,58.4660049972057,59.0079625311418,58.0922411806981,58.7276396687611,849567.523595531,0.0,1.0
2020-06-01,61.94,63.56,61.81,62.58,620751,57.8773269862062,59.3910704430621,57.7558537458412,58.4753490926184,664324.338080844,0.0,1.0
2020-06-02,62.02,62.36,61.62,62.24,531507,57.9520797495078,58.2697789935392,57.5783159330001,58.1576498485869,568815.895520643,0.0,1.0
2020-06-03,62.04,63.37,61.64,62.49,591617,57.9707679403331,59.213532630221,57.5970041238255,58.3912522339042,633145.290015441,0.0,1.0
2020-06-04,61.18,62.57,60.65,61.88,656883,57.1671757348417,58.4660049972057,56.6719386779691,57.8212624137301,702992.607618126,0.0,1.0
2020-06-05,61.09,62.68,60.71,62.68,753997,57.0830788761275,58.5687900467453,56.7280032504453,58.5687900467453,806923.481299171,0.0,1.0
2020-06-08,63.19,63.25,61.2,61.66,598163,59.0453389127926,59.1014034852687,57.1858639256671,57.6156923146509,640150.783550009,0.0,1.0
2020-06-09,63.11,63.72,61.67,62.67,335309,58.970586149491,59.5405759696652,57.6250364100636,58.5594459513326,358845.864891961,0.0,1.0
2020-06-10,62.49,63.51,62.16,63.51,443571,58.3912522339042,59.3443499659987,58.0828970852854,59.3443499659987,474707.267433895,0.0,1.0
2020-06-11,59.41,61.24,59.35,60.62,604501,55.5132708467955,57.2232403073179,55.4572062743193,56.6439063917311,646933.676617851,0.0,1.0
2020-06-12,58.79,61.42,57.81,60.97,579820,54.9339369312086,57.3914340247463,54.018215580765,56.9709497311752,620520.204890584,0.0,1.0
2020-06-15,59.34,59.98,57.28,57.6,815916,55.4478621789066,56.0458842853188,53.5229785238924,53.8219895770985,873188.857737757,0.0,1.0
2020-06-16,59.95,61.65,59.57,61.3,385769,56.0178519990808,57.6063482192382,55.6627763733985,57.279304879794,412847.881964119,0.0,1.0
2020-06-17,60.25,60.78,59.98,60.0,393425,56.2981748614615,56.7934119183341,56.0458842853188,56.0645724761442,421041.291450929,0.0,1.0
2020-06-18,58.93,60.05,58.49,59.74,320416,55.0647542669863,56.1112929532077,54.6536140688279,55.8216259954143,342907.457435448,0.0,1.0
2020-06-19,58.27,60.12,57.97,59.54,925506,54.4480439697487,56.1767016210965,54.167721107368,55.6347440871605,990471.478644174,0.0,1.0
2020-06-22,58.63,58.94,58.03,58.8,265123,54.7844314046056,55.074098362399,54.2237856798442,54.9432810266213,283733.190095558,0.0,1.0
2020-06-23,57.97,59.26,57.93,59.13,694138,54.167721107368,55.3731094156051,54.1303447257173,55.2516361752401,742862.705636819,0.0,1.0
2020-06-24,55.9,57.75,55.87,57.69,369511,52.233493356941,53.9621510082888,52.205461070703,53.9060864358127,395448.658944715,0.0,1.0
2020-06-25,56.19,56.22,54.72,55.4,503041,52.5044721239091,52.5325044101471,51.1308900982435,51.7662885863065,538351.737415688,0.0,1.0
2020-06-26,55.2,56.57,55.2,55.91,534306,51.5794066780527,52.8595477495913,51.5794066780527,52.2428374523537,571811.370070484,0.0,1.0
2020-06-29,56.11,56.19,55.49,55.65,437768,52.4297193606075,52.5044721239091,51.8503854450207,51.9998909716238,468496.928451142,0.0,1.0
2020-06-30,56.64,56.77,55.76,56.19,490717,52.9249564174801,53.0464296578451,52.1026760211634,52.5044721239091,525162.659762155,0.0,1.0
2020-07-01,56.46,57.47,56.33,56.98,281027,52.7567627000517,53.7005163367335,52.6352894596867,53.2426556615116,300753.564243707,0.0,1.0
2020-07-02,56.07,57.39,56.01,57.0,320726,52.3923429789568,53.625763573432,52.3362784064806,53.261343852337,343239.217746434,0.0,1.0
2020-07-06,55.99,56.99,55.52,56.84,488762,52.3175902156553,53.2519997569243,51.8784177312588,53.111838325734,523070.429413837,0.0,1.0
2020-07-07,54.21,56.24,53.99,55.77,590188,50.6543412321963,52.5511926009725,50.4487711331171,52.1120201165761,631615.982001249,0.0,1.0
2020-07-08,53.6,54.62,53.51,54.18,440199,50.0843514120222,51.0374491441166,50.000254553308,50.6263089459582,471098.571406005,0.0,1.0
2020-07-09,51.4,53.62,51.12,53.42,457448,48.0286504212302,50.1030396028476,47.7670157496749,49.9161576945937,489558.357226015,0.0,1.0
2020-07-10,52.1,52.18,51.02,51.26,672226,48.6827371001186,48.7574898634201,47.673574795548,47.8978330854525,719412.602622844,0.0,1.0
2020-07-13,50.86,52.58,50.8,52.53,367185,47.5240692689449,49.1312536799277,47.4680046964688,49.0845332028643,392959.386417766,0.0,1.0
2020-07-14,50.44,50.8,49.6,50.53,341863,47.1316172616119,47.4680046964688,46.3467132469459,47.2157141203261,365859.919982942,0.0,1.0
2020-07-15,51.68,52.0,50.88,50.93,784088,48.2902850927856,48.5892961459917,47.5427574597703,47.5894779368338,839126.705550425,0.0,1.0
2020-07-16,52.45,52.61,51.25,51.58,413712,49.0097804395627,49.1592859661658,47.8884889900399,48.1968441386586,442752.328318605,0.0,1.0
2020-07-17,52.66,53.35,52.45,52.97,422702,49.2060064432292,49.8507490267049,49.0097804395627,49.4956734010227,452373.377337208,0.0,1.0
2020-07-20,52.37,52.67,51.6,52.36,278734,48.9350276762612,49.2153505386419,48.215532329484,48.9256835808485,298299.60813696,0.0,1.0
2020-07-21,53.02,53.63,52.27,52.27,374513,49.5423938780861,50.1123836982603,48.8415867221343,48.8415867221343,400801.772091662,0.0,1.0
2020-07-22,54.21,54.35,52.64,52.88,440797,50.6543412321963,50.785158567974,49.1873182524039,49.4115765423084,471738.547747844,0.0,1.0
2020-07-23,54.31,55.43,54.18,54.18,432045,50.7477821863232,51.7943208725446,50.6263089459582,50.6263089459582,462372.205032514,0.0,1.0
2020-07-24,53.82,54.67,53.69,54.31,342752,50.2899215111014,51.0841696211801,50.1684482707364,50.7477821863232,366811.322939287,0.0,1.0
2020-07-27,53.48,54.01,53.28,53.56,313690,49.9722222670699,50.4674593239425,49.7853403588161,50.0469750303714,335709.328881596,0.0,1.0
2020-07-28,54.01,54.4,53.4201,53.53,372169,50.4674593239425,50.8318790450374,49.9162511355479,50.0189427441333,398293.236062784,0.0,1.0
2020-07-29,54.23,54.5,53.83,54.16,304704,50.6730294230217,50.9253199991643,50.2992656065141,50.6076207551328,326092.5606412,0.0,1.0
2020-07-30,53.87,54.4,53.6,53.79,377843,50.3366419881648,50.8318790450374,50.0843514120222,50.2618892248633,404365.519948386,0.0,1.0
2020-07-31,54.52,54.68,53.58,53.92,439687,50.9440081899897,51.0935137165928,50.0656632211968,50.3833624652283,470550.631795603,0.0,1.0
2020-08-03,54.37,54.63,53.52,54.44,525284,50.8038467587994,51.0467932395293,50.0095986487207,50.8692554266882,562156.074826231,0.0,1.0
2020-08-04,58.84,61.71,57.23,57.58,1009261,54.9806574082721,57.6624127917143,53.4762580468289,53.8033013862731,1080105.62331081,0.0,1.0
2020-08-05,58.07,59.37,57.545,59.37,686958,54.2611620614949,55.4758944651447,53.7705970523287,55.4758944651447,735178.708756555,0.0,1.0
2020-08-06,56.41,58.3059,55.77,57.7,577557,52.7100422229883,54.4815892722803,52.1120201165761,53.9154305312254,618098.354620383,0.0,1.0
2020-08-07,57.36,57.68,56.55,56.55,593822,53.5977312871939,53.8967423404,52.8408595587659,52.8408595587659,635505.069001649,0.0,1.0
2020-08-10,58.98,59.2589,57.825,57.92,516001,55.1114747440498,55.3720815651097,54.032231723884,54.1210006303046,552221.458804018,0.0,1.0
2020-08-11,59.2,59.89,59.07,59.75,513746,55.317044843129,55.9617874266046,55.195571602764,55.830970090827,549808.170090231,0.0,1.0
2020-08-12,58.48,59.55,58.21,59.38,356520,54.6442699734152,55.6440881825731,54.3919793972726,55.4852385605574,381545.761525286,0.0,1.0
2020-08-13,58.08,58.64,57.79,58.0,240179,54.2705061569076,54.7937755000183,53.9995273899396,54.1957533936061,257038.257201227,0.0,1.0
2020-08-14,59.14,59.25,57.41,57.41,370540,55.2609802706528,55.3637653201924,53.6444517642573,53.6444517642573,396549.889138279,0.0,1.0
2020-08-17,58.49,59.46,58.4,59.2,280310,54.6536140688279,55.5599913238589,54.5695172101137,55.317044843129,299986.234750232,0.0,1.0
2020-08-18,58.21,58.83,57.96,58.35,306679,54.5695172101137,55.1507420970794,54.3351523363372,54.7007615394285,327138.400753368,0.19,1.0
2020-08-19,58.32,59.015,57.72,57.97,301207,54.6726377545754,55.3241721036739,54.1101620575118,54.3445269312883,321301.348562242,0.0,1.0
2020-08-20,57.42,58.13,57.12,57.88,378908,53.8289242089801,54.4945204505052,53.5476863604483,54.2601555767288,404185.996278379,0.0,1.0
2020-08-21,56.62,57.52,56.33,57.12,521881,53.0789566128953,53.9226701584906,52.8070933593146,53.5476863604483,556697.118888377,0.0,1.0
2020-08-24,58.13,58.18,56.51,56.94,348830,54.4945204505052,54.5413934252605,52.9758360684337,53.3789436513292,372101.410056761,0.0,1.0
2020-08-25,58.47,58.98,57.93,58.2,441501,54.8132566788412,55.2913610213452,54.3070285514841,54.5601426151626,470954.747703667,0.0,1.0
2020-08-26,55.78,58.0439,55.37,58.0,654899,52.2914906370064,54.4138051879766,51.907132244013,54.3726507161415,698589.116030051,0.0,1.0
2020-08-27,55.3,56.4,55.27,55.85,527334,51.8415100793556,52.872715523972,51.8133862945024,52.3571128016638,562513.903537173,0.0,1.0
2020-08-28,56.0,56.22,55.26,55.59,431084,52.4977317259297,52.703972814853,51.8040116995513,52.1133733329363,459842.800942891,0.0,1.0
2020-08-31,55.61,56.06,55.42,55.87,272492,52.1321225228384,52.553979295636,51.9540052187683,52.3758619915659,290670.691824634,0.0,1.0
2020-09-01,55.03,55.76,54.94,55.26,343530,51.588396015677,52.2727414471043,51.5040246611174,51.8040116995513,366447.832459362,0.0,1.0
2020-09-02,57.07,57.17,54.93,55.0,802972,53.500813385693,53.5945593352036,51.4946500661664,51.5602722308238,856540.473686602,0.0,1.0
2020-09-03,57.38,57.57,56.415,57.2,991297,53.7914258291758,53.9695431332459,52.8867774163986,53.6226831200568,1057429.15312627,0.0,1.0
2020-09-04,58.53,58.89,57.33,57.91,654423,54.8695042485476,55.2069896667857,53.7445528544205,54.2882793615819,698081.360759039,0.0,1.0
2020-09-08,57.21,58.1952,56.77,58.16,667848,53.6320577150078,54.5556428095861,53.2195755371612,54.5226442353584,712401.979484528,0.0,1.0
2020-09-09,58.3,58.52,57.51,58.46,1013953,54.6538885646732,54.8601296535965,53.9132955635396,54.8038820838902,1081596.59728602,0.0,1.0
2020-09-10,56.45,59.02,56.245,58.52,814535,52.9195884987273,55.3288594011495,52.7274093022306,54.8601296535965,868874.873263722,0.0,1.0
2020-09-11,56.49,56.61,55.98,56.41,471103,52.9570868785316,53.0695820179443,52.4789825360276,52.8820901189231,502531.578654274,0.0,1.0
2020-09-14,57.43,57.51,56.72,56.72,363077,53.8382988039311,53.9132955635396,53.1727025624059,53.1727025624059,387298.866666223,0.0,1.0
2020-09-15,57.19,57.69,56.85,57.33,408102,53.6133085251057,54.0820382726586,53.2945722967697,53.7445528544205,435327.608425262,0.0,1.0
2020-09-16,57.74,58.08,57.21,57.31,408595,54.1289112474139,54.4476474757499,53.6320577150078,53.7258036645184,435853.497813096,0.0,1.0
2020-09-17,58.42,58.7,56.99,57.32,490757,54.7663837040859,55.0288723627156,53.4258166260845,53.7351782594695,523496.751125838,0.0,1.0
2020-09-18,59.25,59.59,58.4,58.41,1176915,55.5444750850238,55.8632113133598,54.7476345141838,54.7570091091349,1255430.24114025,0.0,1.0
2020-09-21,57.96,58.74,57.83,58.6,634278,54.3351523363372,55.0663707425198,54.2132826019735,54.935126413205,676592.432325151,0.0,1.0
2020-09-22,58.82,58.98,58.05,58.31,347012,55.1413675021283,55.2913610213452,54.4195236908968,54.6632631596243,370162.126269578,0.0,1.0
2020-09-23,57.71,59.71,57.7,59.03,680257,54.1007874625608,55.9757064527725,54.0914128676097,55.3382339961005,725638.818051721,0.0,1.0
2020-09-24,56.76,57.89,56.11,57.7,436218,53.2102009422102,54.2695301716798,52.6008522703913,54.0914128676097,465319.304223089,0.0,1.0
2020-09-25,57.37,57.53,56.275,56.57,356188,53.7820512342248,53.9320447534417,52.7555330870838,53.0320836381401,379950.282502358,0.0,1.0
2020-09-28,57.86,58.615,57.74,57.74,187843,54.2414063868266,54.9491883056316,54.1289112474139,54.1289112474139,200374.523892131,0.0,1.0
2020-09-29,57.27,57.85,57.05,57.62,211838,53.6883052847142,54.2320317918756,53.4820641957909,54.0164161080012,225970.296429791,0.0,1.0
2020-09-30,56.31,57.9,56.02,57.47,355935,52.7883441694125,54.2789047666309,52.5164809158318,53.8757971837353,379680.404175539,0.0,1.0
2020-10-01,56.65,56.97,55.65,56.38,431918,53.1070803977485,53.4070674361824,52.1696209026426,52.8539663340699,460732.439379916,0.0,1.0
2020-10-02,56.42,57.37,55.87,55.87,486023,52.8914647138742,53.7820512342248,52.3758619915659,52.3758619915659,518446.93294733,0.0,1.0
2020-10-05,56.18,57.38,56.02,56.89,364951,52.6664744350488,53.7914258291758,52.5164809158318,53.3320706765739,389297.886367643,0.0,1.0
2020-10-06,55.0,56.67,54.88,56.37,646877,51.5602722308238,53.1258295876506,51.4477770914111,52.8445917391189,690031.946315648,0.0,1.0
2020-10-07,55.44,55.76,54.69,55.3,690317,51.9727544086704,52.2727414471043,51.269659787341,51.8415100793556,736369.948359238,0.0,1.0
2020-10-08,57.97,58.02,55.64,55.64,420910,54.3445269312883,54.3913999060436,52.1602463076916,52.1602463076916,448990.065381393,0.0,1.0
2020-10-09,57.85,58.56,57.42,57.84,446364,54.2320317918756,54.8976280334008,53.8289242089801,54.2226571969245,476142.171827469,0.0,1.0
2020-10-12,58.81,58.87,57.9,58.16,394216,55.1319929071772,55.1882404768836,54.2789047666309,54.5226442353584,420515.235120076,0.0,1.0
2020-10-13,57.83,58.99,57.67,58.59,390364,54.2132826019735,55.3007356162963,54.0632890827565,54.9257518182539,416406.257590796,0.0,1.0
2020-10-14,58.71,59.24,57.72,57.72,506848,55.0382469576667,55.5351004900728,54.1101620575118,54.1101620575118,540661.226054093,0.0,1.0
2020-10-15,58.91,59.84,58.66,59.32,583021,55.2257388566878,56.0975761871363,54.9913739829113,55.6100972496812,621915.936681773,0.0,1.0
2020-10-16,57.93,59.35,57.89,59.1,274573,54.3070285514841,55.6382210345344,54.2695301716798,55.4038561607579,292890.521066178,0.0,1.0
2020-10-19,56.94,58.49,56.65,57.85,203453,53.3789436513292,54.8320058687434,53.1070803977485,54.2320317918756,217025.909985604,0.0,1.0
2020-10-20,56.17,57.48,56.09,57.13,273888,52.6570998400977,53.8851717786864,52.5821030804892,53.5570609553994,292159.822829533,0.0,1.0
2020-10-21,55.78,56.353,55.5295,56.09,506350,52.2914906370064,52.8286549277021,52.0566570334824,52.5821030804892,540130.003102488,0.0,1.0
2020-10-22,57.27,57.46,55.68,55.68,475821,53.6883052847142,53.8664225887843,52.1977446874958,52.1977446874958,507564.329428713,0.0,1.0
2020-10-23,57.64,58.13,57.455,57.62,353288,54.0351652979033,54.4945204505052,53.8617352913088,54.0164161080012,376856.815515102,0.0,1.0
2020-10-26,56.63,57.08,55.86,56.99,480065,53.0883312078464,53.510187980644,52.3664873966149,53.4258166260845,512091.45835765,0.0,1.0
2020-10-27,56.0,56.505,55.89,56.43,298929,52.4977317259297,52.9711487709582,52.394611181468,52.9008393088252,318871.376908114,0.0,1.0
2020-10-28,53.72,55.8674,53.63,55.3,456435,50.3603240770883,52.3734245968787,50.2759527225287,51.8415100793556,486885.035975282,0.0,1.0
2020-10-29,54.18,54.65,53.07,53.48,402257,50.791555444837,51.2321614075367,49.7509754052694,50.1353337982629,429092.67237681,0.0,1.0
2020-10-30,55.01,55.23,54.01,54.14,401381,51.5696468257749,51.7758879146982,50.632187330669,50.7540570650327,428158.232004107,0.0,1.0
2020-11-02,54.93,56.18,53.02,54.74,782624,51.4946500661664,52.6664744350488,49.7041024305142,51.3165327620963,834835.002563606,0.0,1.0
2020-11-03,55.43,56.4228,54.895,55.73,395327,51.9633798137193,52.8940896004605,51.4618389838377,52.2446176622511,421700.352990022,0.0,1.0
2020-11-04,54.29,56.01,54.07,55.11,374587,50.8946759892986,52.5071063208808,50.6884349003753,51.6633927752855,399576.730467368,0.0,1.0
2020-11-05,54.78,55.37,54.01,54.43,484623,51.3540311419005,51.907132244013,50.632187330669,51.0259203186135,516953.535091413,0.0,1.0
2020-11-06,55.06,55.28,54.285,54.77,400198,51.6165198005302,51.8227608894535,50.8899886918231,51.3446565469495,426896.310815857,0.0,1.0
2020-11-09,54.37,57.47,54.13,57.36,476521,50.9696727489071,53.8757971837353,50.7446824700817,53.7726766392737,508311.028356672,0.0,1.0
2020-11-10,55.13,55.505,54.4,54.81,446151,51.6821419651876,52.0336892758523,50.9977965337603,51.3821549267537,475914.962010819,0.0,1.0
2020-11-11,55.55,55.7,54.97,55.21,396419,52.075874953132,52.2164938773979,51.5321484459706,51.757138724796,422865.203317637,0.0,1.0
2020-11-12,55.28,56.13,55.22,55.38,421564,51.8227608894535,52.6196014602935,51.7665133197471,51.916506838964,449687.695522657,0.0,1.0
2020-11-13,56.37,56.72,55.76,55.76,279293,52.8445917391189,53.1727025624059,52.2727414471043,52.2727414471043,297925.405266127,0.0,1.0
2020-11-16,56.53,57.17,56.07,56.88,372808,52.9945852583358,53.5945593352036,52.5633538905871,53.3226960816229,397679.048477599,0.0,1.0
2020-11-17,56.67,56.96,55.75,55.87,305476,53.1258295876506,53.3976928412313,52.2633668521532,52.3758619915659,325855.145310034,0.0,1.0
2020-11-18,56.96,57.9,56.83,56.83,370161,53.3976928412313,54.2789047666309,53.2758231068676,53.2758231068676,394855.459817163,0.0,1.0
2020-11-19,57.01,57.205,55.81,56.61,307186,53.6226831200568,53.8060969633897,52.4939825457002,53.2464495952712,326590.779144538,0.19,1.0
2020-11-20,55.89,57.59,55.89,57.1,456731,52.5692292506573,54.1682217309958,52.5692292506573,53.7073356631335,485582.458671502,0.0,1.0
2020-11-23,57.05,57.345,56.07,56.22,280672,53.6603064725353,53.9377786970646,52.7385343368108,52.8796219086054,298401.903615581,0.0,1.0
2020-11-24,58.64,58.89,57.36,57.54,309849,55.1558347335578,55.3909806865487,53.9518874542441,54.1211925403976,329421.999463374,0.0,1.0
2020-11-25,58.11,58.53,57.43,58.51,297251,54.657325313217,55.0523705142418,54.0177283210816,55.0335588380025,316028.19038463,0.0,1.0
2020-11-27,57.56,58.65,57.2933,58.12,108628,54.1400042166369,55.1652405716774,53.8891505139861,54.6667311513366,115489.974012204,0.0,1.0
2020-11-30,56.88,58.27,56.48,57.63,274072,53.5004072245015,54.8078187231312,53.1241736997159,54.2058450834743,291384.985063453,0.0,1.0
2020-12-01,56.94,57.705,56.638,57.3,273491,53.5568422532193,54.2763888693716,53.2727859420062,53.8954524255263,290767.28359697,0.0,1.0
2020-12-02,56.71,57.17,56.09,56.91,254741,53.3405079764676,53.773176529971,52.7573460130501,53.5286247388604,270832.855892061,0.0,1.0
2020-12-03,56.74,57.95,56.59,56.74,274081,53.3687254908265,54.5068319033027,53.227637919032,53.3687254908265,291394.553588751,0.0,1.0
2020-12-04,57.64,57.73,56.75,56.96,394764,54.215250921594,54.2999034646707,53.3781313289462,53.5756539294586,419701.035653364,0.0,1.0
2020-12-07,58.61,58.66,57.22,57.85,333690,55.1276172191989,55.174646409797,53.8202057205692,54.4127735221064,354769.022978719,0.0,1.0
2020-12-08,60.14,60.23,58.53,58.53,475100,56.5667104515035,56.6513629945802,55.0523705142418,55.0523705142418,505111.818805447,0.0,1.0
2020-12-09,60.62,60.72,59.67,60.03,497371,57.0181906812461,57.1122490624425,56.1246360598805,56.4632462321875,528789.666240968,0.0,1.0
2020-12-10,62.1,62.14,60.085,60.21,473750,58.4102547229526,58.4478780754311,56.5149783418455,56.632551318341,503676.540010693,0.0,1.0
2020-12-11,62.6,63.38,61.85,61.91,664678,58.8805466289345,59.6142020022662,58.1751087699616,58.2315437986794,706665.362028976,0.0,1.0
2020-12-14,61.1,62.75,60.78,62.46,779768,57.4696709109887,59.021634200729,57.1686840911603,58.7488648952595,829025.537205401,0.0,1.0
2020-12-15,62.13,62.48,61.0762,61.27,595289,58.4384722373115,58.7676765714988,57.447285016264,57.6295701590226,632893.095148128,0.0,1.0
2020-12-16,61.03,62.76,60.71,62.17,260997,57.4038300441513,59.0310400388487,57.1028432243229,58.47609558979,277484.044143896,0.0,1.0
2020-12-17,60.52,61.88,60.23,61.2,446833,56.9241323000497,58.2033262843205,56.6513629945802,57.5637292921851,475059.207182265,0.0,1.0
2020-12-18,60.16,61.28,59.97,60.42,939243,56.5855221277428,57.6389759971422,56.4068112034696,56.8300739188534,998574.489644883,0.0,1.0
2020-12-21,59.48,60.14,58.39,59.17,261552,55.9459251356074,56.5667104515035,54.9206887805668,55.6543441538986,278074.103203962,0.0,1.0
2020-12-22,59.0,59.83,58.93,59.47,241368,55.4944449058647,56.2751294697947,55.4286040390273,55.9365192974877,256615.090468182,0.0,1.0
2020-12-23,61.2,61.24,59.61,59.81,374219,57.5637292921851,57.6013526446637,56.0682010311627,56.2563177935554,397858.218736172,0.0,1.0
2020-12-24,60.14,61.13,60.1,61.13,108556,56.5667104515035,57.4978884253477,56.5290870990249,57.4978884253477,115413.425809817,0.0,1.0
2020-12-28,60.31,61.13,60.15,60.39,143092,56.7266096995373,57.4978884253477,56.5761162896231,56.8018564044944,152131.046888043,0.0,1.0
2020-12-29,59.64,60.48,59.29,60.31,152690,56.0964185455216,56.8865089475712,55.7672142113342,56.7266096995373,162335.347534,0.0,1.0
2020-12-30,60.16,61.0,59.77,59.77,254407,56.5855221277428,57.3756125297924,56.2186944410769,56.2186944410769,270477.757286544,0.0,1.0
2020-12-31,60.28,60.82,59.38,60.0,222128,56.6983921851784,57.2063074436389,55.851866754411,56.4350287178286,236159.709719251,0.0,1.0
2021-01-04,58.95,60.91,58.87,60.28,316388,55.4474157152666,57.2909599867156,55.3721690103094,56.6983921851784,336374.064677368,0.0,1.0
2021-01-05,59.22,59.88,58.95,58.95,367307,55.7013733444968,56.3221586603929,55.4474157152666,55.4474157152666,390509.591307035,0.0,1.0
2021-01-06,61.0,61.53,59.42,59.42,324100,57.3756125297924,57.8741219501332,55.8894901068895,55.8894901068895,344573.227688582,0.0,1.0
2021-01-07,58.91,60.29,58.785,59.08,368730,55.409792362788,56.7077980232981,55.2922193862925,55.5696916108218,392022.481473653,0.0,1.0
2021-01-08,59.23,59.94,58.74,59.22,289922,55.7107791826164,56.3785936891107,55.2498931147542,55.7013733444968,308236.221283336,0.0,1.0
2021-01-11,59.8,60.1,58.89,58.89,245344,56.2469119554358,56.5290870990249,55.3909806865487,55.3909806865487,260842.2523111,0.0,1.0
2021-01-12,60.33,61.02,59.82,59.9,279112,56.7454213757766,57.3944242060316,56.2657236316751,56.3409703366322,296743.359230532,0.0,1.0
2021-01-13,60.09,60.63,59.76,60.42,269952,56.5196812609053,57.0275965193658,56.2092886029572,56.8300739188534,287004.726815761,0.0,1.0
2021-01-14,61.22,61.77,60.61,61.0,304886,57.5825409684244,58.0998620650045,57.0087848431265,57.3756125297924,324145.489346069,0.0,1.0
2021-01-15,59.85,60.9,59.83,60.9,246010,56.293941146034,57.281554148596,56.2751294697947,57.281554148596,261550.323183178,0.0,1.0
2021-01-19,59.99,60.55,59.75,60.0,358710,56.4256228797089,56.9523498144086,56.1998827648376,56.4350287178286,381369.52330815,0.0,1.0
2021-01-20,58.88,60.45,58.65,60.17,348826,55.3815748484291,56.8582914332123,55.1652405716774,56.5949279658624,370861.156191599,0.0,1.0
2021-01-21,58.31,59.48,57.92,58.86,268520,54.8454420756097,55.9459251356074,54.4786143889438,55.3627631721898,285482.268123845,0.0,1.0
2021-01-22,58.18,58.75,57.79,58.0,340736,54.7231661800544,55.2592989528738,54.3563384933885,54.5538610939009,362260.115117855,0.0,1.0
2021-01-25,57.96,59.495,57.87,58.16,232087,54.5162377414224,55.9600338927868,54.4315851983456,54.7043545038151,246747.814546621,0.0,1.0
2021-01-26,57.31,58.3,57.11,57.93,325833,53.9048582636459,54.8360362374901,53.7167415012531,54.4880202270635,346415.700393254,0.0,1.0
2021-01-27,54.89,56.879,54.2143,56.62,438547,51.6286454386935,53.4994666406895,50.9930929569495,53.2558554333909,466249.784890912,0.0,1.0
2021-01-28,55.13,55.77,54.63,54.76,400974,51.8543855535648,52.4563591932216,51.3840936475829,51.5063695431382,426303.31810923,0.0,1.0
2021-01-29,53.92,55.23,53.9,54.79,425202,50.7162791410886,51.9484439347612,50.6974674648493,51.5345870574971,452061.788212405,0.0,1.0
2021-02-01,54.94,55.15,53.6701,54.11,353848,51.6756746292917,51.8731972298041,50.4812272464788,50.8949900653617,376200.393308082,0.0,1.0
2021-02-02,56.03,56.3,55.14,55.49,435111,52.7009109843322,52.9548686135625,51.8637913916844,52.1929957258718,462596.734565895,0.0,1.0
2021-02-03,55.44,56.25,55.33,55.6,309656,52.1459665352736,52.9078394229643,52.0425023159576,52.2964599451878,329216.807754198,0.0,1.0
2021-02-04,56.45,56.78,55.59,56.23,387501,53.095956185357,53.4063488433051,52.2870541070682,52.889027746725,411979.235737591,0.0,1.0
2021-02-05,56.11,57.05,55.95,56.69,340220,52.7761576892893,53.6603064725353,52.6256642793751,53.3216963002283,361711.519667416,0.0,1.0
2021-02-08,56.99,57.115,56.37,56.38,395322,53.6038714438175,53.721444420313,53.0207094803999,53.0301153185196,420294.284221862,0.0,1.0
2021-02-09,56.71,57.48,56.58,56.99,305968,53.3405079764676,54.0647575116798,53.2182320809123,53.6038714438175,325295.838720827,0.0,1.0
2021-02-10,57.1,57.98,56.8,56.8,370405,53.7073356631335,54.5350494176617,53.4251605195444,53.4251605195444,393803.290348625,0.0,1.0
2021-02-11,58.56,58.95,57.24,57.24,408833,55.0805880286007,55.4474157152666,53.8390173968084,53.8390173968084,434658.76703365,0.0,1.0
2021-02-12,59.15,59.18,58.1664,58.4,274659,55.6355324776593,55.6637499920182,54.7103742402117,54.9300946186865,292009.065546801,0.0,1.0
2021-02-16,59.43,60.35,58.7,59.58,460386,55.8988959450092,56.7642330520159,55.2122697622756,56.0399835168038,489468.343112112,0.0,1.0
2021-02-17,59.69,60.105,59.09,59.35,345301,56.1434477361198,56.5337900180848,55.5790974489415,55.8236492400521,367113.483783076,0.0,1.0
2021-02-18,58.91,59.86,58.91,59.49,1210447,55.409792362788,56.3033469841536,55.409792362788,55.955330973727,1286910.30464659,0.0,1.0
2021-02-19,58.59,59.52,58.33,59.18,1014057,55.1088055429596,55.9835484880859,54.864253751849,55.6637499920182,1078114.45094169,0.0,1.0
2021-02-22,57.73,58.95,57.24,58.36,695669,54.2999034646707,55.4474157152666,53.8390173968084,54.8924712662079,739614.047309127,0.0,1.0
2021-02-23,57.45,58.06,54.7,56.01,1703712,54.0365399973208,54.6102961226188,51.4499345144204,52.682099308093,1811334.59701256,0.0,1.0
2021-02-24,60.29,60.96,57.64,57.66,610797,56.7077980232981,57.3379891773138,54.215250921594,54.2340625978332,649380.727406673,0.0,1.0
2021-02-25,59.34,60.57,59.21,59.96,327985,55.8142434019324,56.9711614906479,55.6919675063771,56.39740536535,348703.641109039,0.0,1.0
2021-02-26,58.01,59.4,57.73,59.4,621404,54.5632669320206,55.8706784306503,54.2999034646707,55.8706784306503,660657.766055524,0.0,1.0
2021-03-01,60.0,60.01,58.545,58.75,489225,56.4350287178286,56.4444345559482,55.0664792714212,55.2592989528738,520129.087676478,0.0,1.0
2021-03-02,60.45,61.16,59.67,60.07,690127,56.8582914332123,57.5261059397066,56.1246360598805,56.500869584666,733721.962064294,0.0,1.0
2021-03-03,59.9,61.0,59.86,60.5,553523,56.3409703366322,57.3756125297924,56.3033469841536,56.9053206238105,588488.758746889,0.0,1.0
2021-03-04,58.04,59.89,57.52,59.63,514951,54.5914844463795,56.3315644985125,54.1023808641583,56.0870127074019,547480.18565709,0.0,1.0
2021-03-05,59.75,59.97,57.16,58.51,466209,56.1998827648376,56.4068112034696,53.7637706918513,55.0335588380025,495659.178980148,0.0,1.0
2021-03-08,59.99,61.2,59.62,60.0,476418,56.4256228797089,57.5637292921851,56.0776068692823,56.4350287178286,506513.076176917,0.0,1.0
2021-03-09,59.63,61.11,59.59,60.0,735107,56.2845353079144,57.6815018055785,56.2467794566261,56.6337769323304,778800.609620317,0.21,1.0
2021-03-10,61.03,61.03,59.23,59.9,232761,57.6059901030021,57.6059901030021,55.9069767950321,56.5393873041098,246595.94956358,0.0,1.0
2021-03-11,61.9,62.71,60.775,61.09,332162,58.4271798685209,59.1917358571073,57.3652965510397,57.6626238799344,351905.189438686,0.0,1.0
2021-03-12,63.08,63.35,61.8601,61.91,376764,59.5409774815233,59.7958294777188,58.3895184068609,58.4366188313429,399158.262515511,0.0,1.0
2021-03-15,64.34,64.36,63.115,63.2,344339,60.7302867971023,60.7491647227464,59.5740138514005,59.654245035388,364805.971261395,0.0,1.0
2021-03-16,63.66,64.39,63.0501,64.39,259203,60.0884373252025,60.7774816112126,59.5127549826854,60.7774816112126,274609.620661231,0.0,1.0
2021-03-17,64.77,64.87,63.05,63.49,322017,61.1361621984506,61.2305518266712,59.5126605930572,59.9279749572276,341157.186515849,0.0,1.0
2021-03-18,64.47,65.76,64.2301,64.56,483282,60.852993313789,62.0706195178341,60.6265525956879,60.9379439791875,512007.525732344,0.0,1.0
2021-03-19,64.87,65.12,63.12,64.27,630065,61.2305518266712,61.4665258972226,59.5787333328116,60.6642140573479,667515.077533509,0.0,1.0
2021-03-22,64.56,65.1754,64.15,64.76,356962,60.9379439791875,61.5188177512568,60.5509465034832,61.1267232356286,378179.262626105,0.0,1.0
2021-03-23,63.34,64.72,63.005,64.23,315300,59.7863905148968,61.0889673843404,59.4701852603579,60.6264582060597,334040.938548111,0.0,1.0
2021-03-24,63.99,64.72,63.38,63.38,302409,60.3999230983304,61.0889673843404,59.824146366185,59.824146366185,320383.717682828,0.0,1.0
2021-03-25,64.28,64.32,62.68,63.79,591865,60.67365302017,60.7114088714582,59.1634189686411,60.2111438418893,627044.529317404,0.0,1.0
2021-03-26,64.79,64.79,63.91,64.57,195991,61.1550401240948,61.1550401240948,60.3244113957539,60.9473829420095,207640.398309492,0.0,1.0
2021-03-29,65.82,66.19,64.81,64.81,240351,62.1272532947664,62.4764949191825,61.1739180497389,61.1739180497389,254637.087285052,0.0,1.0
2021-03-30,66.0,66.17,65.3,65.65,215353,62.2971546255634,62.4576169935384,61.6364272280196,61.9667909267915,228153.245287508,0.0,1.0
2021-03-31,65.94,66.8112,65.78,66.3,410739,62.2405208486311,63.0628432896885,62.0894974434782,62.5803235102251,435152.683343839,0.0,1.0
2021-04-01,66.87,66.89,65.28,66.32,326117,63.1183443910822,63.1372223167263,61.6175493023755,62.5992014358692,345500.884099253,0.0,1.0
2021-04-05,67.88,68.38,67.305,67.46,347699,64.0716796361098,64.5436277772125,63.5289392738416,63.6752431975835,368365.684402917,0.0,1.0
2021-04-06,68.1,68.67,67.8,67.89,323311,64.279336818195,64.8173576990521,63.9961679335333,64.0811185989318,342528.099850708,0.0,1.0
2021-04-07,67.21,68.18,67.02,67.93,242769,63.4392691270321,64.3548485207714,63.259928833413,64.1188744502201,257198.809420826,0.0,1.0
2021-04-08,67.71,67.75,67.07,67.34,462370,63.9112172681348,63.9489731194231,63.3071236475233,63.5619756437188,489852.549180115,0.0,1.0
2021-04-09,67.32,67.85,66.97,67.82,223795,63.5430977180747,64.0433627476436,63.2127340193028,64.0150458591774,237097.02455558,0.0,1.0
2021-04-12,67.95,67.95,67.05,67.4,237528,64.1377523758642,64.1377523758642,63.2882457218792,63.6186094206511,251646.292583113,0.0,1.0
2021-04-13,67.03,67.83,67.0,67.77,261651,63.2693677962351,64.0244848219995,63.2410509077689,63.9678510450672,277203.125950053,0.0,1.0
2021-04-14,67.25,67.84,66.64,67.0,390381,63.4770249783203,64.0339237848216,62.901248246175,63.2410509077689,413584.635684587,0.0,1.0
2021-04-15,67.56,67.76,66.92,67.28,273341,63.769632825804,63.9584120822451,63.1655392051925,63.5053418667865,289587.961254929,0.0,1.0
2021-04-16,68.02,68.47,67.38,67.98,203812,64.2038251156185,64.628578442611,63.599731495007,64.1660692643303,215926.266309444,0.0,1.0
2021-04-19,67.67,68.13,67.35,68.1,198715,63.8734614168466,64.3076537066612,63.5714146065409,64.279336818195,210526.308606368,0.0,1.0
2021-04-20,67.35,67.97,67.04,67.52,273173,63.5714146065409,64.1566303015083,63.2788067590572,63.7318769745158,289409.975597853,0.0,1.0
2021-04-21,67.77,67.8,67.18,67.39,359826,63.9678510450672,63.9961679335333,63.4109522385659,63.6091704578291,381213.494303877,0.0,1.0
2021-04-22,67.18,67.98,67.08,67.7,412957,63.4109522385659,64.1660692643303,63.3165626103454,63.9017783053128,437502.517792618,0.0,1.0
2021-04-23,67.37,67.54,66.6901,67.11,199344,63.590292532185,63.7507549001599,62.9485374499134,63.3448794988115,211192.695381968,0.0,1.0
2021-04-26,67.19,67.72,66.9107,67.71,394341,63.420391201388,63.9206562309569,63.156760969768,63.9112172681348,417780.011887093,0.0,1.0
2021-04-27,67.58,67.61,67.01,67.21,252131,63.7885107514481,63.8168276399143,63.250489870591,63.4392691270321,267117.272049076,0.0,1.0
2021-04-28,67.25,67.77,67.03,67.55,249891,63.4770249783203,63.9678510450672,63.2693677962351,63.760193862982,264744.129954729,0.0,1.0
2021-04-29,67.67,68.03,67.29,67.42,388345,63.8734614168466,64.2132640784406,63.5147808296085,63.6374873462952,411427.619030974,0.0,1.0
2021-04-30,66.92,67.8898,66.7,67.56,308021,63.1655392051925,64.0809298196754,62.9578820231073,63.769632825804,326329.286179916,0.0,1.0
2021-05-03,67.27,67.48,66.54,66.94,334578,63.4959029039644,63.6941211232276,62.8068586179544,63.1844171308366,354464.792697589,0.0,1.0
2021-05-04,67.18,68.68,66.39,68.38,311823,63.4109522385659,64.8267966618742,62.6652741756236,64.5436277772125,330357.271109698,0.0,1.0
2021-05-05,65.62,67.11,65.3,67.11,303000,61.9384740383253,63.3448794988115,61.6364272280196,63.3448794988115,321009.845797899,0.0,1.0
2021-05-06,65.38,65.68,64.905,65.51,252493,61.711938930596,61.9951078152577,61.2635881965484,61.8346454472827,267500.788762538,0.0,1.0
2021-05-07,66.0,66.54,65.01,65.23,330679,62.2971546255634,62.8068586179544,61.36269730618,61.5703544882652,350334.042239616,0.0,1.0
2021-05-10,65.85,66.46,65.7405,66.0,190507,62.1555701832326,62.731346915378,62.0522135403311,62.2971546255634,201830.43793208,0.0,1.0
2021-05-11,65.13,66.045,65.05,65.28,344345,61.4759648600446,62.3396299582627,61.4004531574682,61.6175493023755,364812.327892006,0.0,1.0
2021-05-12,63.31,65.63,63.3,65.04,241810,59.7580736264306,61.9479130011474,59.7486346636086,61.3910141946461,256182.807961683,0.0,1.0
2021-05-13,63.59,64.4,63.13,63.19,353527,60.0223645854482,60.7869205740346,59.5881722956336,59.6448060725659,374540.09160196,0.0,1.0
2021-05-14,65.01,65.08,63.67,64.11,295990,61.36269730618,61.4287700459344,60.0978762880246,60.513190652195,313583.182368713,0.0,1.0
2021-05-17,64.44,65.0,64.0,64.84,141648,60.8246764253228,61.3532583433579,60.4093620611524,61.202234938205,150067.335437561,0.0,1.0
2021-05-18,62.47,64.18,62.45,63.97,299166,59.1634189686412,60.782907466102,59.1444775827059,60.5840229137822,315886.071930796,0.21,1.0
2021-05-19,62.04,62.17,61.185,61.95,221594,58.756179171034,58.8792981796129,57.9464349223037,58.6709429343256,233978.654738282,0.0,1.0
2021-05-20,62.35,62.51,61.71,62.08,195510,59.0497706530299,59.2013017405116,58.443646303103,58.7940619429045,206436.847513387,0.0,1.0
2021-05-21,62.43,62.9163,62.2,62.48,151408,59.1255361967707,59.5860959957855,58.9077102585158,59.1728896616088,159870.03328887,0.0,1.0
2021-05-24,61.98,62.92,61.79,62.92,198727,58.6993550132284,59.5896001521835,58.5194118468439,59.5896001521835,209833.642247419,0.0,1.0
2021-05-25,62.0,62.63,61.72,62.13,233330,58.7182963991636,59.3149500561229,58.4531169960706,58.8414154077425,246370.567389385,0.0,1.0
2021-05-26,62.38,62.41,61.78,62.0,193703,59.0781827319327,59.1065948108355,58.5099411538763,58.7182963991636,204528.856190914,0.0,1.0
2021-05-27,62.55,62.91,62.07,62.75,333959,59.239184512382,59.5801294592159,58.7845912499369,59.4285983717341,352623.615972192,0.0,1.0
2021-05-28,62.54,62.825,62.115,62.56,177120,59.2297138194144,59.4996285689912,58.8272093682911,59.2486552053496,187019.04982646,0.0,1.0
2021-06-01,63.1,63.37,62.62,62.95,269145,59.7600726256004,60.0157813357258,59.3054793631553,59.6180122310863,284187.229931924,0.0,1.0
2021-06-02,63.25,63.36,62.72,63.3,221374,59.9021330201145,60.0063106427582,59.4001862928313,59.9494864849525,233746.359170521,0.0,1.0
2021-06-03,63.62,63.67,62.91,63.01,355089,60.252548659916,60.299902124754,59.5801294592159,59.6748363888919,374934.549366687,0.0,1.0
2021-06-04,63.99,64.29,63.61,63.78,201222,60.6029642997174,60.8870850887456,60.2430779669484,60.4040797473977,212468.085163617,0.0,1.0
2021-06-07,64.14,64.365,63.685,63.91,249852,60.7450246942315,60.9581152860027,60.3141081642054,60.5271987559766,263815.964528233,0.0,1.0
2021-06-08,64.12,64.7299,63.92,64.35,209467,60.7260833082963,61.3037008723907,60.5366694489442,60.9439092465513,221173.889509931,0.0,1.0
2021-06-09,64.17,64.46,63.55,64.29,211876,60.7734367731343,61.0480868691949,60.1862538091427,60.8870850887456,223717.525976914,0.0,1.0
2021-06-10,63.89,64.56,63.84,64.33,184619,60.5082573700413,61.142793798871,60.4609039052033,60.9249678606161,194937.161020275,0.0,1.0
2021-06-11,64.05,64.505,63.715,64.11,280911,60.6597884575231,61.0907049875492,60.3425202431082,60.7166126153287,296610.819251358,0.0,1.0
2021-06-14,64.28,64.41,63.3,63.8,611432,60.877614395778,61.0007334043569,59.9494864849525,60.4230211333329,645604.289032813,0.0,1.0
2021-06-15,63.65,64.91,63.64,64.58,243501,60.2809607388188,61.4742680527373,60.2714900458512,61.1617351848062,257110.013842551,0.0,1.0
2021-06-16,62.72,63.87,62.43,63.8,358414,59.4001862928313,60.4893159841061,59.1255361967707,60.4230211333329,378445.380106711,0.0,1.0
2021-06-17,60.44,62.48,60.305,62.48,486473,57.2408682962169,59.1728896616088,57.1130139411542,59.1728896616088,513661.462433533,0.0,1.0
2021-06-18,59.21,59.965,59.21,59.95,646246,56.0759730612013,56.7910103802556,56.0759730612013,56.7768043408042,682364.00674204,0.0,1.0
2021-06-21,60.46,60.58,59.52,59.67,643682,57.2598096821521,57.3734579977634,56.3695645431971,56.5116249377112,679656.707488681,0.0,1.0
2021-06-22,60.01,60.55,59.59,60.55,326576,56.8336284986098,57.3450459188606,56.4358593939703,57.3450459188606,344827.987895923,0.0,1.0
2021-06-23,58.86,59.245,58.25,58.87,300783,55.744498807335,56.1091204865879,55.166786536311,55.7539695003026,317593.444353839,0.0,1.0
2021-06-24,58.74,59.08,58.41,59.04,241196,55.6308504917237,55.9528540526224,55.3183176237927,55.9149712807519,254676.189825783,0.0,1.0
2021-06-25,59.28,59.45,58.74,58.74,780895,56.1422679119745,56.3032696924238,55.6308504917237,55.6308504917237,824538.397212247,0.0,1.0
2021-06-28,58.35,59.12,57.93,59.12,244103,55.2614934659871,55.9907368244928,54.8637243613476,55.9907368244928,257745.658987061,0.0,1.0
2021-06-29,57.67,58.71,57.6,58.28,259180,54.6174863441898,55.6024384128209,54.5511914934165,55.1951986152138,273665.296601297,0.0,1.0
2021-06-30,58.12,58.26,57.5,57.5,258160,55.0436675277321,55.1762572292786,54.4564845637405,54.4564845637405,272588.289878042,0.0,1.0
2021-07-01,58.12,58.4933,57.88,58.18,173286,55.0436675277321,55.3972084962129,54.8163708965095,55.1004916855377,182970.771613753,0.0,1.0
2021-07-02,58.52,58.99,57.81,58.15,257982,55.4224952464364,55.8676178159139,54.7500760457363,55.0720796066349,272400.341645944,0.0,1.0
2021-07-06,58.15,58.55,57.36,58.55,242657,55.0720796066349,55.4509073253392,54.323894862194,55.4509073253392,256218.843573505,0.0,1.0
2021-07-07,58.18,58.64,57.5,58.18,328285,55.1004916855377,55.5361435620477,54.4564845637405,55.1004916855377,346632.502101848,0.0,1.0
2021-07-08,57.24,57.98,57.14,57.42,446839,54.2102465465827,54.9110778261856,54.1155396169066,54.3807190199996,471812.360012451,0.0,1.0
2021-07-09,58.39,58.43,57.35,57.69,504439,55.2993762378575,55.3372590097279,54.3144241692263,54.636427730125,532631.563208048,0.0,1.0
2021-07-12,58.01,58.34,57.6,58.04,271548,54.9394899050884,55.2520227730194,54.5511914934165,54.9679019839912,286724.531065241,0.0,1.0
2021-07-13,57.95,58.02,57.47,57.65,289121,54.8826657472828,54.948960598056,54.4280724848376,54.5985449582546,305279.667484619,0.0,1.0
2021-07-14,57.3,58.3325,56.99,57.96,270446,54.2670707043883,55.2449197532937,53.9734792223925,54.8921364402504,285560.941448547,0.0,1.0
2021-07-15,57.05,57.52,56.8206,56.89,164940,54.0303033801981,54.4754259496757,53.8130456835212,53.8787722927164,174158.322484057,0.0,1.0
2021-07-16,57.17,57.42,56.64,57.42,279863,54.1439516958094,54.3807190199996,53.6420049685263,54.3807190199996,295504.247637661,0.0,1.0
2021-07-19,55.35,56.84,54.98,56.84,399668,52.4202855757049,53.8314188278784,52.0698699359035,53.8314188278784,422005.022617669,0.0,1.0
2021-07-20,58.07,58.39,55.41,55.41,590470,54.9963140628941,55.2993762378575,52.4771097335106,52.4771097335106,623470.74498097,0.0,1.0
2021-07-21,57.83,58.65,57.54,58.48,314195,54.7690174316715,55.5456142550153,54.4943673356109,55.3846124745659,331755.026875703,0.0,1.0
2021-07-22,57.47,57.97,56.87,57.97,165740,54.4280724848376,54.901607133218,53.8598309067812,54.901607133218,175003.033639552,0.0,1.0
2021-07-23,57.7,57.84,57.29,57.84,156869,54.6458984230926,54.7784881246391,54.2576000114207,54.7784881246391,165636.242814063,0.0,1.0
2021-07-26,57.6,57.79,57.35,57.63,200490,54.5511914934165,54.7311346598011,54.3144241692263,54.5796035723193,211695.17445634,0.0,1.0
2021-07-27,57.36,57.89,57.14,57.58,187233,54.323894862194,54.8258415894771,54.1155396169066,54.5322501074813,197697.254720853,0.0,1.0
2021-07-28,57.5,57.86,56.72,57.76,140985,54.4564845637405,54.7974295105743,53.7177705122671,54.7027225808982,148864.502821722,0.0,1.0
2021-07-29,57.81,58.43,57.58,57.7,203463,54.7500760457363,55.3372590097279,54.5322501074813,54.6458984230926,214834.332287946,0.0,1.0
2021-07-30,57.43,58.01,57.3,57.5,212426,54.3901897129672,54.9394899050884,54.2670707043883,54.4564845637405,224298.264896316,0.0,1.0
2021-08-02,56.92,58.16,56.76,57.89,248587,53.9071843716192,55.0815502996025,53.7556532841375,54.8258415894771,262480.265013607,0.0,1.0
2021-08-03,55.17,56.275,52.47,55.5,892411,52.249813102288,53.2963246752086,49.6927260010341,52.562345970219,942286.908732388,0.0,1.0
2021-08-04,52.88,55.3,52.85,54.44,578869,50.081024412706,52.3729321108669,50.0526123338032,51.5584525156527,611221.377337358,0.0,1.0
2021-08-05,52.65,53.57,52.31,52.97,721107,49.863198474451,50.7345022274709,49.5411949135524,50.1662606494145,761408.909006373,0.0,1.0
2021-08-06,53.94,54.03,53.02,53.04,358279,51.0849178672723,51.1701541039808,50.2136141142525,50.2325555001877,378302.835099222,0.0,1.0
2021-08-09,54.19,54.6,53.615,54.3,403068,51.3216851914625,51.7099836031344,50.7771203458251,51.4258628141062,425595.04502852,0.0,1.0
2021-08-10,55.38,55.61,54.12,54.12,412074,52.4486976546078,52.6665235928627,51.2553903406893,51.2553903406893,435104.380861497,0.0,1.0
2021-08-11,55.66,55.73,54.83,55.5,257570,52.7138770577008,52.780171908474,51.9278095413894,52.562345970219,271965.315400865,0.0,1.0
2021-08-12,55.66,55.91,55.18,55.29,253509,52.7138770577008,52.9506443818909,52.2592837952556,52.3634614178993,267677.350397786,0.0,1.0
2021-08-13,55.28,55.7,55.26,55.7,325841,52.3539907249317,52.7517598295712,52.3350493389965,52.7517598295712,344051.909521812,0.0,1.0
2021-08-16,55.39,55.9,54.57,55.11,466569,52.4581683475754,52.9411736889233,51.6815715242316,52.1929889444824,492645.048884831,0.0,1.0
2021-08-17,55.66,56.07,55.04,55.25,322765,52.7138770577008,53.1021754693726,52.1266940937091,52.3255786460289,340803.995128936,0.0,1.0
2021-08-18,54.88,55.52,54.85,55.35,383604,52.1740475585472,52.7824912618538,52.1455267599547,52.620873403163,403499.220496095,0.21,1.0
2021-08-19,53.9,55.22,53.67,54.77,512036,51.2423681378588,52.4972832759288,51.023708681983,52.0694712970413,538592.211931937,0.0,1.0
2021-08-20,55.84,55.9,53.62,53.62,1735622,53.0867131135072,53.1437547106922,50.9761740176622,50.9761740176622,1825638.22086285,0.0,1.0
2021-08-23,56.43,56.46,55.65,56.2,358744,53.647622152493,53.6761429510855,52.906081389088,53.4289626966172,377349.882581129,0.0,1.0
2021-08-24,57.26,57.28,56.59,56.65,337455,54.4366975802188,54.4557114459472,53.7997330783197,53.8567746755047,354956.750848558,0.0,1.0
2021-08-25,57.61,58.035,56.83,57.29,465162,54.7694402304647,55.1734848771918,54.0278994670597,54.4652183788114,489287.140917208,0.0,1.0
2021-08-26,57.49,58.13,57.46,57.5,336721,54.6553570360947,55.2638007394014,54.6268362375022,54.6648639689589,354184.682705774,0.0,1.0
2021-08-27,57.47,58.45,57.44,57.59,371424,54.6363431703664,55.5680225910547,54.6078223717738,54.7504263647364,390687.517527298,0.0,1.0
2021-08-30,57.0,57.5708,56.95,57.46,295380,54.1895173257505,54.7321730536372,54.1419826614297,54.6268362375022,310699.574952651,0.0,1.0
2021-08-31,57.43,57.65,56.78,57.06,299235,54.5983154389097,54.8074679619214,53.9803648027388,54.2465589229355,314754.510498194,0.0,1.0
2021-09-01,57.05,57.83,56.975,57.83,696316,54.2370519900714,54.9785927534764,54.1657499935901,54.9785927534764,732429.70151239,0.0,1.0
2021-09-02,57.66,57.86,56.61,56.85,1385250,54.8169748947855,55.0071135520689,53.818746944048,54.046913332788,1457094.54331085,0.0,1.0
2021-09-03,57.48,57.995,57.235,57.72,427902,54.6458501032305,55.1354571457351,54.4129302480584,54.8740164919705,450094.689963401,0.0,1.0
2021-09-07,57.4,57.77,57.15,57.23,483320,54.5697946403172,54.9215511562914,54.332121318713,54.4081767816264,508386.886607472,0.0,1.0
2021-09-08,57.04,57.65,56.695,57.52,312339,54.2275450572072,54.8074679619214,53.8995558733934,54.6838778346872,328538.135761175,0.0,1.0
2021-09-09,56.87,57.02,56.49,56.75,338935,54.0659271985163,54.2085311914789,53.704663749678,53.9518440041463,356513.50950158,0.0,1.0
2021-09-10,56.5,57.04,55.95,56.97,402418,53.7141706825422,54.2275450572072,53.191289375013,54.160996527158,423288.988940672,0.0,1.0
2021-09-13,56.95,57.19,56.09,56.9,312875,54.1419826614297,54.3701490501697,53.3243864351113,54.0944479971089,329101.934840919,0.0,1.0
2021-09-14,54.61,57.1,54.56,57.1,469999,51.9173603712147,54.2845866543922,51.8698257068938,54.2845866543922,494375.006866311,0.0,1.0
2021-09-15,54.71,55.22,54.41,54.56,440141,52.0124296998563,52.4972832759288,51.7272217139313,51.8698257068938,462968.452905528,0.0,1.0
2021-09-16,55.36,56.77,54.71,54.8,637065,52.6303803360272,53.9708578698747,52.0124296998563,52.0979920956338,670105.71032978,0.0,1.0
2021-09-17,55.2,55.78,54.51,55.63,986694,52.4782694102005,53.0296715163222,51.822291042573,52.8870675233597,1037867.85296341,0.0,1.0
2021-09-20,54.79,54.84,53.08,54.37,494366,52.0884851627697,52.1360198270905,50.4627996429971,51.6891939824747,520005.775851588,0.0,1.0
2021-09-21,54.68,55.305,54.02,55.1,330832,51.9839089012638,52.5780922052743,51.3564513322288,52.3832000815588,347990.25587628,0.0,1.0
2021-09-22,54.55,55.4,54.395,55.13,323921,51.8603187740297,52.6684080674838,51.7129613146351,52.4117208801513,340720.824085035,0.0,1.0
2021-09-23,55.57,55.92,54.59,54.86,338322,52.8300259261747,53.1627685764205,51.8983465054863,52.1550336928188,355868.716897321,0.0,1.0
2021-09-24,55.31,55.8,55.27,55.62,306456,52.5828456717063,53.0486853820505,52.5448179402497,52.8775605904955,322350.02011541,0.0,1.0
2021-09-27,55.79,56.16,55.455,55.55,324108,53.0391784491863,53.3909349651605,52.7206961982368,52.8110120604463,340917.522644573,0.0,1.0
2021-09-28,54.97,55.82,54.86,55.71,318369,52.2596099543247,53.0676992477788,52.1550336928188,52.963122986273,334880.875408289,0.0,1.0
2021-09-29,54.38,55.155,54.3,55.04,285430,51.6987009153388,52.4354882123118,51.6226454524255,52.3261584843738,300233.528602936,0.0,1.0
2021-09-30,53.86,54.89,53.83,54.5,266582,51.2043404064022,52.1835544914113,51.1758196078097,51.8127841097088,280407.996783897,0.0,1.0
2021-10-01,55.03,55.48,53.41,54.1,505504,52.3166515515097,52.7444635303972,50.7765284275146,51.4325067951422,531721.436579541,0.0,1.0
2021-10-04,55.85,56.01,54.86,55.0,630495,53.0962200463713,53.248330972198,52.1550336928188,52.2881307529172,663194.964147105,0.0,1.0
2021-10-05,56.92,57.35,55.52,56.09,626035,54.1134618628372,54.5222599759964,52.7824912618538,53.3243864351113,658503.65090894,0.0,1.0
2021-10-06,57.75,57.78,56.38,56.57,402893,54.902537290563,54.9310580891555,53.6000874881722,53.7807192125913,423788.624319177,0.0,1.0
2021-10-07,58.02,58.51,57.67,58.0,304896,55.1592244778955,55.6250641882397,54.8264818276497,55.1402106121672,320709.112346007,0.0,1.0
2021-10-08,57.69,58.44,57.68,58.17,381705,54.845495693378,55.5585156581905,54.8359887605139,55.301828470858,401501.730846035,0.0,1.0
2021-10-11,58.11,58.74,57.58,57.76,301840,55.244786873673,55.8437236441155,54.7409194318722,54.9120442234272,317494.616100305,0.0,1.0
2021-10-12,58.22,59.1181,57.7,58.06,262944,55.3493631351789,56.2031807757097,54.8550026262422,55.1972522093522,276581.315716534,0.0,1.0
2021-10-13,56.2,58.16,56.07,58.14,515487,53.4289626966172,55.2923215379939,53.305372569383,55.2733076722655,542222.194439763,0.0,1.0
2021-10-14,56.87,57.65,56.0,56.38,294146,54.0659271985163,54.8074679619214,53.2388240393338,53.6000874881722,309401.574832496,0.0,1.0
2021-10-15,56.43,57.71,56.4,57.14,301498,53.647622152493,54.8645095591064,53.6191013539005,54.3226143858489,317134.878627782,0.0,1.0
2021-10-18,56.55,57.02,55.87,56.15,321921,53.761705346863,54.2085311914789,53.1152339120997,53.3814280322963,338617.096175545,0.0,1.0
2021-10-19,56.78,57.08,56.63,57.02,227418,53.9803648027388,54.2655727886638,53.8377608097763,54.2085311914789,239212.796860255,0.0,1.0
2021-10-20,57.96,58.04,56.49,56.85,366706,55.1021828807105,55.1782383436239,53.704663749678,54.046913332788,385724.823388811,0.0,1.0
2021-10-21,58.16,58.19,57.375,57.88,159143,55.2923215379939,55.3208423365864,54.5460273081568,55.0261274177972,167396.785350023,0.0,1.0
2021-10-22,58.12,58.485,57.825,58.41,309001,55.2542938065372,55.6012968560793,54.9738392870443,55.529994859598,325027.013880236,0.0,1.0
2021-10-25,58.32,58.74,57.9,58.23,730901,55.4444324638205,55.8437236441155,55.0451412835255,55.358870068043,768808.416387256,0.0,1.0
2021-10-26,57.15,58.28,56.82,58.28,464274,54.332121318713,55.4064047323639,54.0183925341955,55.4064047323639,488353.085725395,0.0,1.0
2021-10-27,55.88,57.445,55.88,57.01,253634,53.1247408449638,54.6125758382059,53.1247408449638,54.1990242586147,266788.462297856,0.0,1.0
2021-10-28,57.0,62.53,55.95,55.95,1510068,54.1895173257505,59.4468511996347,53.191289375013,53.191289375013,1588386.09841425,0.0,1.0
2021-10-29,56.74,57.36,55.9,56.9,453308,53.9423370712822,54.5317669088605,53.1437547106922,54.0944479971089,476818.345597658,0.0,1.0
2021-11-01,57.61,58.02,56.97,57.16,405741,54.7694402304647,55.1592244778955,54.160996527158,54.3416282515772,426784.332862291,0.0,1.0
2021-11-02,53.23,53.46,50.8201,52.0,1105597,50.6054036359596,50.8240630918355,48.3143278850241,49.4360508936671,1162937.63277448,0.0,1.0
2021-11-03,54.85,55.04,52.86,53.0,537065,52.1455267599547,52.3261584843738,50.2536471199855,50.3867441800838,564919.314855256,0.0,1.0
2021-11-04,54.37,55.5,54.0,55.28,430070,51.6891939824747,52.7634773961255,51.3374374665005,52.5543248731138,452375.131017288,0.0,1.0
2021-11-05,55.08,55.53,54.46,54.77,599698,52.3641862158305,52.791998194718,51.7747563782522,52.0694712970413,630800.709932815,0.0,1.0
2021-11-08,53.48,55.295,53.31,55.02,479719,50.8430769575638,52.5685852724101,50.681459098873,52.3071446186455,504599.124506435,0.0,1.0
2021-11-09,53.19,53.865,53.01,53.49,470253,50.567375904503,51.2090938728342,50.396251112948,50.852583890428,494642.180310816,0.0,1.0
2021-11-10,52.66,53.69,52.47,53.265,548563,50.0635084627021,51.0427225477113,49.882876738283,50.6386779009842,577013.646606917,0.0,1.0
2021-11-11,52.07,52.775,51.9,52.54,314382,49.5025994237163,50.1728381906401,49.3409815650255,49.9494252683321,330687.09382072,0.0,1.0
2021-11-12,53.24,53.5,52.0,52.13,366974,50.6149105688238,50.8620908232921,49.4360508936671,49.5596410209013,386006.722928682,0.0,1.0
2021-11-15,53.36,54.01,53.19,53.77,291014,50.7289937631938,51.3469443993647,50.567375904503,51.1187780106247,306107.136926233,0.0,1.0
2021-11-16,52.05,53.57,51.87,53.27,496135,49.483585557988,50.9286393533413,49.312460766433,50.6434313674163,521866.523187533,0.0,1.0
2021-11-17,51.72,52.29,51.64,52.1,391362,49.1698567734705,49.711751946728,49.0938013105571,49.5311202223088,411659.581057009,0.0,1.0
2021-11-18,51.47,51.51,50.31,51.44,521953,49.1318290420138,49.170011928388,48.0245253371617,49.1031918772331,546792.607436356,0.21,1.0
2021-11-19,51.36,51.7095,51.2,51.29,376797,49.0268261044847,49.3604490741794,48.8740945589879,48.9600060533299,394728.671171919,0.0,1.0
2021-11-22,51.41,51.96,51.3268,51.41,848280,49.0745547124525,49.5995694000979,48.9951343087941,49.0745547124525,888649.424442645,0.0,1.0
2021-11-23,51.23,52.18,51.04,51.7,1905178,48.9027317237685,49.809575275156,48.7213630134911,49.3513806386655,1995844.92521431,0.0,1.0
2021-11-24,50.5,51.51,50.43,51.2,1462567,48.2058940474392,49.170011928388,48.1390739962844,48.8740945589879,1532170.1829099,0.0,1.0
2021-11-26,49.35,49.97,48.92,49.84,431726,47.1081360641807,47.699970802981,46.697670035658,47.5758764222648,452271.727987133,0.0,1.0
2021-11-29,48.57,49.75,48.42,49.75,705488,46.3635697798836,47.4899649279228,46.2203839559803,47.4899649279228,739061.990322998,0.0,1.0
2021-11-30,47.7,48.68,47.54,48.68,1440438,45.5330920012446,46.4685727174127,45.3803604557477,46.4685727174127,1508988.06955877,0.0,1.0
2021-12-01,46.81,48.99,46.8,48.15,4265218,44.6835227794184,46.7644900868128,44.6739770578249,45.9626494729544,4468198.6146348,0.0,1.0
2021-12-02,48.17,48.62,46.86,47.3,2742614,45.9817409161415,46.4112983878514,44.7312513873862,45.1512631375025,2873134.28651901,0.0,1.0
2021-12-03,47.49,48.33,46.83,48.19,1071060,45.33263184778,46.1344724616384,44.7026142226055,46.0008323593286,1122031.46666612,0.0,1.0
2021-12-06,48.45,49.0,47.835,48.15,1343711,46.249021120761,46.7740358084064,45.6619592427575,45.9626494729544,1407657.85680112,0.0,1.0
2021-12-07,48.27,49.53,48.24,48.59,803365,46.0771981320771,47.2799590528647,46.0485609672964,46.3826612230707,841596.931281375,0.0,1.0
2021-12-08,48.22,48.76,48.105,48.27,956177,46.0294695241093,46.5449384901611,45.9196937257834,46.0771981320771,1001681.21459341,0.0,1.0
2021-12-09,47.89,48.37,47.305,47.89,1081958,45.7144607115221,46.1726553480126,45.1560359982993,45.7144607115221,1133448.09965002,0.0,1.0
2021-12-10,47.83,48.51,47.42,48.14,633221,45.6571863819608,46.3062954503223,45.2658117966251,45.9531037513609,663355.822599844,0.0,1.0
2021-12-13,47.8,48.215,47.63,47.63,702222,45.6285492171801,46.0246966633125,45.4662719500897,45.4662719500897,735640.562232946,0.0,1.0
2021-12-14,47.66,48.43,47.37,47.37,734184,45.4949091148704,46.2299296775739,45.2180831886574,45.2180831886574,769123.625495118,0.0,1.0
2021-12-15,48.07,48.2,46.91,47.68,703139,45.886283700206,46.0103780809222,44.7789799953539,45.5140005580575,736601.202024305,0.0,1.0
2021-12-16,47.89,48.73,47.89,48.23,973610,45.7144607115221,46.5163013253805,45.7144607115221,46.0390152457028,1019943.84652662,0.0,1.0
2021-12-17,47.39,48.63,47.15,47.72,1226331,45.2371746318445,46.4208441094449,45.0080773135992,45.5521834444317,1284691.77314822,0.0,1.0
2021-12-20,46.25,46.82,45.5,46.7,948660,44.1489623701795,44.693068501012,43.4330332506631,44.5785198418893,993806.482519639,0.0,1.0
2021-12-21,47.55,48.13,46.56,46.56,555924,45.3899061773413,45.9435580297673,44.4448797395796,44.4448797395796,582380.278485704,0.0,1.0
2021-12-22,47.17,47.8,47.13,47.55,339438,45.0271687567863,45.6285492171801,44.9889858704121,45.3899061773413,355591.766084268,0.0,1.0
2021-12-23,47.85,48.15,47.11,47.28,368861,45.6762778251479,45.9626494729544,44.969894427225,45.1321716943154,386414.998997192,0.0,1.0
2021-12-27,47.96,48.03,47.495,47.91,369266,45.7812807626769,45.8481008138318,45.3374047085768,45.7335521547092,386839.272841795,0.0,1.0
2021-12-28,48.18,48.51,47.61,47.77,601444,45.9912866377351,46.3062954503223,45.4471805069026,45.5999120523994,630066.563439527,0.0,1.0
2021-12-29,48.19,48.32,48.0007,48.24,264837,46.0008323593286,46.1249267400448,45.8201318495627,46.0485609672964,277440.523908517,0.0,1.0
2021-12-30,48.02,48.73,47.98,48.2,291336,45.8385550922383,46.5163013253805,45.800372205864,46.0103780809222,305200.604422387,0.0,1.0
2021-12-31,47.88,48.38,47.66,47.84,419858,45.7049149899285,46.1822010696061,45.4949091148704,45.6667321035543,439838.932955675,0.0,1.0
2022-01-03,48.53,48.75,48.0,48.0,430061,46.3253868935094,46.5353927685676,45.8194636490512,45.8194636490512,450527.491070435,0.0,1.0
2022-01-04,49.18,49.2,48.6,48.7,732125,46.9458587970903,46.9649502402774,46.3922069446643,46.4876641605998,766966.638220955,0.0,1.0
2022-01-05,47.84,49.35,47.77,49.1,569626,45.6667321035543,47.1081360641807,45.5999120523994,46.8694930243419,596734.35309988,0.0,1.0
2022-01-06,48.2,48.56,47.24,48.09,536631,46.0103780809222,46.3540240582901,45.0939888079412,45.9053751433931,562169.129636536,0.0,1.0
2022-01-07,49.03,49.3,48.297,48.36,562855,46.802672973187,47.0604074562129,46.1029715803797,46.163109626419,589641.122971973,0.0,1.0
2022-01-10,48.3,49.3,48.11,49.26,757216,46.1058352968577,47.0604074562129,45.9244665865802,47.0222245698387,793251.712381245,0.0,1.0
2022-01-11,48.82,48.89,48.07,48.52,540455,46.6022128197224,46.6690328708773,45.886283700206,46.3158411719159,566175.112801375,0.0,1.0
2022-01-12,48.14,49.0,47.9,48.44,522675,45.9531037513609,46.7740358084064,45.7240064331156,46.2394753991674,547548.967228462,0.0,1.0
2022-01-13,48.13,48.89,46.4,47.4,1055016,45.9435580297673,46.6690328708773,44.2921481940828,45.246720353438,1105223.93688143,0.0,1.0
2022-01-14,48.3,48.5,46.94,47.86,1284332,46.1058352968577,46.2967497287288,44.8076171601346,45.6858235467414,1345453.02564398,0.0,1.0
2022-01-18,48.46,48.81,47.49,48.0,660065,46.2585668423546,46.5926670981289,45.33263184778,45.8194636490512,691477.321573931,0.0,1.0
2022-01-19,49.18,49.66,48.51,48.95,682766,46.9458587970903,47.4040534335808,46.3062954503223,46.7263072004386,715258.656256197,0.0,1.0
2022-01-20,48.62,49.9,48.52,49.64,693279,46.4112983878514,47.6331507518261,46.3158411719159,47.3849619903937,726271.967190282,0.0,1.0
2022-01-21,48.42,49.13,48.08,48.28,983103,46.2203839559803,46.8981301891226,45.8958294217996,46.0867438536706,1029888.61592615,0.0,1.0
2022-01-24,48.04,48.18,46.8,47.63,940348,45.8576465354254,45.9912866377351,44.6739770578249,45.4662719500897,985098.916602763,0.0,1.0
2022-01-25,47.65,48.18,46.6,47.62,699173,45.4853633932768,45.9912866377351,44.4830626259538,45.4567262284962,732446.461116421,0.0,1.0
2022-01-26,45.57,48.3,45.23,47.71,1190568,43.4998533018179,46.1058352968577,43.1752987676372,45.5426377228381,1247226.82128523,0.0,1.0
2022-01-27,44.23,46.26,44.04,45.79,1138428,42.2207266082819,44.158508091773,42.0393578980044,43.7098591768761,1192605.4922542,0.0,1.0
2022-01-28,43.62,44.23,42.58,44.0,1620227,41.6384375910752,42.2207266082819,40.6456825453458,42.0011750116302,1697333.18128028,0.0,1.0
2022-01-31,44.51,44.66,42.74,43.37,893141,42.4880068129014,42.6311926368047,40.7984140908426,41.3997945512364,935645.347757967,0.0,1.0
2022-02-01,44.26,44.92,43.92,44.51,735647,42.2493637730626,42.879381398237,41.9248092388818,42.4880068129014,770656.249284385,0.0,1.0
2022-02-02,44.38,44.91,44.015,44.39,578250,42.3639124321852,42.8698356766435,42.0154935940205,42.3734581537788,605768.76701556,0.0,1.0
2022-02-03,44.04,44.72,43.96,44.13,504082,42.0393578980044,42.688466966366,41.962992125256,42.1252693923464,528071.131197126,0.0,1.0
2022-02-04,43.34,44.025,42.8,43.88,700723,41.3711573864558,42.0250393156141,40.8556884204039,41.8866263525076,734070.225213047,0.0,1.0
2022-02-07,43.72,44.11,43.04,43.52,503847,41.7338948070108,42.1061779491593,41.0847857386492,41.5429803751397,527824.947608281,0.0,1.0
2022-02-08,44.2,44.32,43.45,43.75,512070,42.1920894435013,42.3066381026239,41.4761603239848,41.7625319717914,536439.278038319,0.0,1.0
2022-02-09,45.31,45.34,44.36,44.54,470097,43.2516645403856,43.2803017051662,42.3448209889981,42.516643977682,492468.79389142,0.0,1.0
2022-02-10,43.78,45.58,43.56,45.0,342601,41.7911691365721,43.5093990234115,41.5811632615139,42.9557471709855,358905.292431125,0.0,1.0
2022-02-11,44.15,44.485,43.68,43.68,558327,42.1443608355335,42.4641425089175,41.6957119206365,41.6957119206365,584897.636630345,0.0,1.0
2022-02-14,44.08,44.36,43.68,44.04,889679,42.0775407843786,42.3448209889981,41.6957119206365,42.0393578980044,932018.592078923,0.0,1.0
2022-02-15,44.79,44.98,44.3,44.38,683620,42.7552870175208,42.9366557277983,42.2875466594368,42.3639124321852,716153.297893952,0.0,1.0
2022-02-16,44.76,45.26,44.52,44.82,768252,42.7266498527402,43.2039359324178,42.4975525344949,42.7839241823015,804812.912749223,0.0,1.0
2022-02-17,44.48,44.73,44.05,44.73,638171,42.4593696481207,42.6980126879595,42.048903619598,42.6980126879595,668541.391811651,0.0,1.0
2022-02-18,43.84,44.59,43.72,44.5,732227,41.8484434661334,42.5643725856498,41.7338948070108,42.4784610913078,767073.49237441,0.0,1.0
2022-02-22,42.78,43.66,42.77,43.57,799445,40.8365969772168,41.6766204774494,40.8270512556233,41.5907089831075,837490.379501522,0.0,1.0
2022-02-23,45.15,46.37,43.475,44.17,1366421,43.0989329948887,44.2635110293021,41.5000246279687,42.1634522787206,1431448.61979104,0.0,1.0
2022-02-24,48.6,48.87,44.44,44.64,1817967,46.3922069446643,46.6499414276902,42.4211867617465,42.6121011936176,1904483.57642019,0.0,1.0
2022-02-25,49.59,49.92,48.14,48.79,1058490,47.337233382426,47.6522421950132,45.9531037513609,46.5735756549418,1108863.26363735,0.0,1.0
2022-02-28,53.42,53.48,49.63,49.73,2774886,50.9932447527565,51.0505190823178,47.3754162688002,47.4708734847357,2906942.1026005,0.0,1.0
2022-03-01,54.04,54.3,52.915,53.26,1400910,51.5850794915567,51.8332682529891,50.5111858122821,50.8405132072597,1467578.94232559,0.0,1.0
2022-03-02,53.03,54.05,52.8,53.86,1480080,50.620961610608,51.5946252131503,50.4014100139563,51.4132565028728,1550516.62202229,0.0,1.0
2022-03-03,53.18,53.665,52.51,53.46,987711,50.7641474345113,51.2271149317985,50.1245840877432,51.0314276391307,1034715.90944696,0.0,1.0
2022-03-04,53.29,53.765,52.79,53.0,739193,50.8691503720403,51.3225721477341,50.3918642923627,50.5923244458273,774371.002501571,0.0,1.0
2022-03-07,55.73,55.76,53.475,53.59,1732751,53.1983064408671,53.2269436056477,51.045746221521,51.1555220198469,1815212.1691569,0.0,1.0
2022-03-08,53.68,57.1,53.49,55.77,1610415,51.2414335141889,54.5060702991838,51.0600648039114,53.2364893272413,1687054.23075376,0.0,1.0
2022-03-09,52.92,53.85,52.31,53.38,1114835,50.725964548137,51.6174072357744,50.1412548282889,51.166893189334,1163054.63534388,0.22,1.0
2022-03-10,53.41,55.14,52.56,52.56,924435,51.1956494050642,52.8539245121745,50.3808899593742,50.3808899593742,964419.319293096,0.0,1.0
2022-03-11,52.6,54.35,52.56,53.6,638985,50.4192315803478,52.096677497945,50.3808899593742,51.3777721046891,666622.833123474,0.0,1.0
2022-03-14,51.96,52.56,50.93,52.56,1344832,49.8057656447695,50.3808899593742,48.818468904698,50.3808899593742,1402999.62896642,0.0,1.0
2022-03-15,52.95,53.15,51.78,52.14,1183234,50.7547207638673,50.9464288687355,49.6332283503881,49.9783029391509,1234412.07747916,0.0,1.0
2022-03-16,52.49,53.63,51.5,53.61,1121888,50.3137921226703,51.4065283204193,49.3648370035725,51.3873575099325,1170412.69670998,0.0,1.0
2022-03-17,53.41,53.65,52.1601,52.47,697424,51.1956494050642,51.4256991309061,49.9975696036901,50.2946213121835,727589.478263661,0.0,1.0
2022-03-18,54.01,54.05,52.96,53.05,1173795,51.770773719669,51.8091153406426,50.7643061691107,50.8505748163014,1224564.81514616,0.0,1.0
2022-03-21,54.46,55.36,53.9,54.39,490298,52.2021169556225,53.0648034275296,51.6653342619914,52.1350191189186,511504.717379552,0.0,1.0
2022-03-22,54.78,55.43,54.38,54.64,823563,52.5088499234117,53.1319012642335,52.1254337136752,52.3746542500039,859184.331894594,0.0,1.0
2022-03-23,54.75,55.2099,54.43,54.82,329467,52.4800937076815,52.920926494826,52.1733607398923,52.5471915443853,343717.34072113,0.0,1.0
2022-03-24,54.78,54.87,54.2,54.5,403451,52.5088499234117,52.5951185706024,51.9528964192938,52.2404585765962,420901.34924372,0.0,1.0
2022-03-25,55.37,55.57,54.81,54.81,417668,53.074388832773,53.2660969376413,52.5376061391419,52.5376061391419,435733.273026777,0.0,1.0
2022-03-28,54.59,55.185,54.31,55.1,484137,52.3267272237869,52.8970588357699,52.0583358769713,52.8155828912009,505077.237431081,0.0,1.0
2022-03-29,54.03,54.71,53.7,54.32,429005,51.7899445301558,52.4417520867078,51.4736261571232,52.0679212822147,447560.629004023,0.0,1.0
2022-03-30,54.96,55.14,54.0648,54.08,398556,52.6813872177931,52.8539245121745,51.8233017404029,51.8378715563728,415794.627226553,0.0,1.0
2022-03-31,53.86,55.21,53.855,54.71,536681,51.6269926410178,52.9210223488784,51.6221999383961,52.4417520867078,559893.90784375,0.0,1.0
2022-04-01,54.18,54.2,53.2006,53.85,497274,51.933725608807,51.9528964192938,50.9949310192672,51.6174072357744,518782.448286958,0.0,1.0
2022-04-04,54.01,54.25,53.0925,53.94,525258,51.770773719669,52.0008234455108,50.8913127885859,51.7036758829651,547976.832133414,0.0,1.0
2022-04-05,53.42,54.4575,53.36,54.05,911744,51.2052348103076,52.1997206043117,51.1477223788472,51.8091153406426,951179.399146035,0.0,1.0
2022-04-06,53.98,55.015,53.16,53.17,658802,51.7420175039387,52.7341069466319,50.9560142739789,50.9655996792223,687296.972084495,0.0,1.0
2022-04-07,55.41,55.44,53.61,53.87,474407,53.1127304537467,53.1414866694769,51.3873575099325,51.6365780462612,494926.388559368,0.0,1.0
2022-04-08,54.94,56.01,54.88,55.34,547302,52.6622164073063,53.6878547683514,52.6047039758458,53.0456326170428,570974.294880386,0.0,1.0
2022-04-11,54.65,55.4,54.48,55.01,377215,52.3842396552473,53.1031450485032,52.2212877661093,52.7293142440102,393530.571134958,0.0,1.0
2022-04-12,54.75,55.4,54.62,54.92,473770,52.4800937076815,53.1031450485032,52.3554834395171,52.6430455968195,494261.836582874,0.0,1.0
2022-04-13,54.95,55.69,54.69,54.93,364641,52.6718018125497,53.3811218005622,52.422581276221,52.6526310020629,380412.711555008,0.0,1.0
2022-04-14,55.83,56.13,55.21,55.26,404712,53.51531747397,53.8028796312723,52.9210223488784,52.9689493750955,422216.890911472,0.0,1.0
2022-04-18,55.94,57.01,55.64,55.73,617314,53.6207569316475,54.6463952926926,53.3331947743451,53.4194634215358,644014.503637463,0.0,1.0
2022-04-19,56.24,56.91,55.82,55.82,432981,53.9083190889499,54.5505412402585,53.5057320687266,53.5057320687266,451708.601780378,0.0,1.0
2022-04-20,56.66,57.0,56.17,56.53,369939,54.3109061091732,54.6368098874492,53.841221252246,54.1862958410088,385939.864414446,0.0,1.0
2022-04-21,55.45,57.03,55.1,56.88,769802,53.1510720747203,54.6655661031794,52.8155828912009,54.5217850245282,803098.022933428,0.0,1.0
2022-04-22,54.65,56.07,54.61,55.47,485075,52.3842396552473,53.7453671998119,52.3458980342737,53.1702428852071,506055.80847339,0.0,1.0
2022-04-25,53.37,54.64,52.43,54.64,528081,51.1573077840906,52.3746542500039,50.2562796912098,52.3746542500039,550921.934534734,0.0,1.0
2022-04-26,52.27,53.6,52.22,52.96,389389,50.1029132073152,51.3777721046891,50.0549861810982,50.7643061691107,406231.129630768,0.0,1.0
2022-04-27,52.15,52.83,51.62,52.1,451712,49.9878883443943,50.6396959009463,49.4798618664935,49.9399613181772,471249.768297958,0.0,1.0
2022-04-28,52.78,52.96,52.035,52.5,441016,50.5917688747293,50.7643061691107,49.8776561840951,50.3233775279137,460091.137308046,0.0,1.0
2022-04-29,51.92,53.37,51.84,52.64,1181023,49.7674240237958,51.1573077840906,49.6907407818485,50.4575732013215,1232105.44573657,0.0,1.0
2022-05-02,50.76,52.54,50.16,51.48,521665,48.65551701556,50.3617191488874,48.0803927009553,49.3456661930857,544228.425145124,0.0,1.0
2022-05-03,50.75,51.39,50.5615,50.77,837088,48.6459316103166,49.259397545895,48.4652467214783,48.6651024208034,873294.324802088,0.0,1.0
2022-05-04,52.46,52.7,50.59,50.78,416910,50.2850359069401,50.515085632782,48.492565126422,48.6746878260468,434942.487472331,0.0,1.0
2022-05-05,51.19,52.27,50.64,52.19,473664,49.0676894410267,50.1029132073152,48.5404921526391,50.0262299653679,494151.251795578,0.0,1.0
2022-05-06,50.33,51.05,49.7106,51.02,518019,48.2433445900933,48.933493767619,47.6496245893163,48.9047375518887,540424.725763185,0.0,1.0
2022-05-09,47.85,49.91,47.63,49.9,628773,45.8661640897271,47.84075756987,45.655285174372,47.8311721646266,655969.136445372,0.0,1.0
2022-05-10,48.14,49.83,45.78,48.1,963670,46.144140841786,47.7640743279227,43.8819852043408,46.1057992208124,1005351.33938371,0.0,1.0
2022-05-11,46.44,48.71,46.3,47.58,527000,44.514621950406,46.6905089406605,44.3804262769982,45.607358148155,549794.178354845,0.0,1.0
2022-05-12,47.36,47.44,46.08,46.08,595106,45.3964792327999,45.4731624747472,44.1695473616431,44.1695473616431,620845.947445993,0.0,1.0
2022-05-13,48.75,48.9,47.61,47.61,529329,46.7288505616342,46.8726316402854,45.6361143638852,45.6361143638852,552223.913917252,0.0,1.0
2022-05-16,49.35,49.52,48.63,48.93,369043,47.3039748762389,47.4669267653769,46.6138256987132,46.9013878560156,385005.109985972,0.0,1.0
2022-05-17,50.29,50.86,49.8,49.8,341282,48.2050029691196,48.7513710679941,47.7353181121924,47.7353181121924,356043.371493925,0.0,1.0
2022-05-18,50.01,50.64,49.715,50.08,387354,47.9366116223041,48.5404921526391,47.6538421676234,48.003709459008,404108.110365204,0.0,1.0
2022-05-19,50.12,50.49,48.99,49.5,491961,48.2529299953367,48.609146757074,47.1650247500308,47.6560262324255,510996.644605476,0.22,1.0
2022-05-20,49.3,50.22,48.5314,50.19,492999,47.4634766314864,48.3492047958062,46.7235085150775,48.3203223556654,512074.808356466,0.0,1.0
2022-05-23,49.61,50.0,49.1849,49.33,263787,47.761928512942,48.1374002347732,47.352664336146,47.4923590716273,273993.816360534,0.0,1.0
2022-05-24,50.28,50.49,49.21,49.51,264066,48.406969676088,48.609146757074,47.3768293110638,47.6656537124725,274283.611819615,0.0,1.0
2022-05-25,50.3,50.79,50.02,50.27,688145,48.4262246361819,48.8979711584827,48.1566551948672,48.397342196041,714771.670929272,0.0,1.0
2022-05-26,50.62,51.53,50.51,50.61,293202,48.7343039976844,49.6104046819573,48.6284017171679,48.7246765176375,304546.982772242,0.0,1.0
2022-05-27,51.75,51.8,50.84,51.02,290535,49.8222092429903,49.8703466432251,48.9461085587174,49.1194031995626,301776.787469844,0.0,1.0
2022-05-31,51.2,51.98,50.77,51.69,286067,49.2926978404078,50.0436412840703,48.8787161983888,49.7644443627086,297135.905350942,0.0,1.0
2022-06-01,50.32,51.46,50.06,51.46,430846,48.4454795962758,49.5430123216286,48.195165115055,49.5430123216286,447516.897359122,0.0,1.0
2022-06-02,50.85,50.88,50.1,50.48,519320,48.9557360387644,48.9846184789053,48.2336750352428,48.5995192770271,539414.25738324,0.0,1.0
2022-06-03,51.26,51.56,50.67,50.99,225231,49.3504627206895,49.6392871220982,48.7824413979192,49.0905207594218,233945.953563669,0.0,1.0
2022-06-06,51.61,52.01,50.99,51.55,333735,49.6874245223329,50.0725237242111,49.0905207594218,49.6296596420512,346648.342424316,0.0,1.0
2022-06-07,52.28,52.3225,51.18,51.18,335072,50.3324656854789,50.3733824756785,49.2734428803139,49.2734428803139,348037.07550242,0.0,1.0
2022-06-08,51.62,52.51,51.4,52.17,304956,49.6970520023799,50.5538977265589,49.4852474413469,50.2265634049624,316755.785016104,0.0,1.0
2022-06-09,54.13,54.58,52.08,52.08,832494,52.1135494941655,52.5467860962785,50.1399160845398,50.1399160845398,864706.024774711,0.0,1.0
2022-06-10,53.1,53.7,52.575,53.4,833967,51.1219190493292,51.6995678521465,50.6164763468641,51.4107434507378,866236.02015545,0.0,1.0
2022-06-13,52.19,53.2,51.11,52.31,932283,50.2458183650563,51.2181938497987,49.2060505199852,50.3613481256198,968356.200639334,0.0,1.0
2022-06-14,51.79,52.62,51.55,52.18,749483,49.8607191631781,50.6598000070754,49.6296596420512,50.2361908850094,778483.046804211,0.0,1.0
2022-06-15,51.23,52.2,50.48,51.95,687543,49.3215802805487,50.2554458451033,48.5995192770271,50.0147588439294,714146.377501434,0.0,1.0
2022-06-16,49.29,50.815,49.18,50.66,566481,47.4538491514395,48.9220398586,47.347946870923,48.7728139178722,588400.076901939,0.0,1.0
2022-06-17,49.91,50.39,49.16,49.16,1667433,48.0507529143507,48.5128719566045,47.3286919108291,47.3286919108291,1731951.65491663,0.0,1.0
2022-06-21,50.59,50.885,49.79,50.59,539250,48.7054215575436,48.9894322189287,47.9352231537872,48.7054215575436,560115.416879596,0.0,1.0
2022-06-22,50.26,50.44,49.52,49.99,651219,48.3877147159941,48.5610093568393,47.6752811925194,48.1277727547263,676416.878377216,0.0,1.0
2022-06-23,50.57,51.09,50.09,50.32,462614,48.6861665974497,49.1867955598913,48.2240475551958,48.4454795962758,480514.109345086,0.0,1.0
2022-06-24,53.17,53.17,51.0,51.23,1244494,51.1893114096579,51.1893114096579,49.1001482394687,49.3215802805487,1292647.70628494,0.0,1.0
2022-06-27,53.79,54.27,52.79,53.56,380501,51.7862151725691,52.2483342148229,50.8234671678736,51.5647831314891,395223.878049334,0.0,1.0
2022-06-28,53.14,54.745,52.96,54.01,346891,51.160428969517,52.7056395170532,50.9871343286718,51.9980197336021,360313.392817395,0.0,1.0
2022-06-29,53.52,53.93,52.76,53.3,479583,51.5262732113013,51.9209998932264,50.7945847277327,51.3144686502683,498139.697678938,0.0,1.0
2022-06-30,55.09,55.4,53.22,53.3,609351,53.0377875786732,53.3362394601288,51.2374488098926,51.3144686502683,632928.863033841,0.0,1.0
2022-07-01,56.44,56.64,54.72,55.12,780768,54.337497385012,54.5300469859511,52.6815708169358,53.066670018814,810978.569877142,0.0,1.0
2022-07-05,54.7,56.13,53.43,55.98,701959,52.6623158568419,54.0390455035565,51.4396258908787,53.8946333028521,729120.181580686,0.0,1.0
2022-07-06,55.75,56.23,54.355,54.82,644462,53.6732012617722,54.135320304026,52.330167795222,52.7778456174054,669398.427061768,0.0,1.0
2022-07-07,56.29,56.56,55.53,55.77,412429,54.1930851843077,54.4530271455755,53.4613967007392,53.6924562218661,428387.280979574,0.0,1.0
2022-07-08,56.48,57.07,56.15,56.51,628015,54.3760073051999,54.9440286279702,54.0583004636504,54.4048897453407,652315.036683615,0.0,1.0
2022-07-11,55.94,56.98,55.79,56.46,358422,53.8561233826643,54.8573813075476,53.71171118196,54.356752345106,372290.566432673,0.0,1.0
2022-07-12,55.05,56.61,54.875,55.92,587471,52.9992776584853,54.5011645458103,52.8307967576636,53.8368684225704,610202.251404124,0.0,1.0
2022-07-13,54.58,55.61,54.4,54.4,432912,52.5467860962785,53.5384165411148,52.3734914554333,52.3734914554333,449662.837927083,0.0,1.0
2022-07-14,54.04,54.28,53.29,53.88,379961,52.0269021737429,52.2579616948698,51.3048411702213,51.8728624929917,394662.983612403,0.0,1.0
2022-07-15,54.15,54.5,53.78,54.27,332557,52.1328044542594,52.4697662559028,51.7765876925221,52.2483342148229,345424.761597085,0.0,1.0
2022-07-18,53.02,54.65,52.98,54.44,439495,51.0448992089536,52.6141784566072,51.0063892887657,52.4120013756211,456500.556590631,0.0,1.0
2022-07-19,54.63,54.825,53.01,53.02,561534,52.5949234965133,52.7826593574289,51.0352717289066,51.0448992089536,583261.660643611,0.0,1.0
2022-07-20,54.63,54.93,54.21,54.74,372850,52.5949234965133,52.8837478979219,52.1905693345412,52.7008257770297,387276.834832744,0.0,1.0
2022-07-21,55.24,55.41,54.32,54.55,590573,53.1821997793775,53.3458669401757,52.2964716150577,52.5179036561376,613424.27833627,0.0,1.0
2022-07-22,54.77,55.8,54.45,55.49,334842,52.7297082171706,53.7213386620069,52.4216288556681,53.4228867805514,347798.176020024,0.0,1.0
2022-07-25,54.92,55.48,54.695,54.88,287824,52.8741204178749,53.4132593005044,52.6575021168185,52.8356104976871,298960.889657771,0.0,1.0
2022-07-26,54.8,55.3,54.7,54.92,407031,52.7585906573115,53.2399646596592,52.6623158568419,52.8741204178749,422780.413997068,0.0,1.0
2022-07-27,54.54,55.5,54.08,55.2,428425,52.5082761760907,53.4325142605983,52.0654120939307,53.1436898591897,445002.220633548,0.0,1.0
2022-07-28,55.62,55.92,54.3,55.15,678072,53.5480440211618,53.8368684225704,52.2772166549637,53.0955524589549,704308.912293707,0.0,1.0
2022-07-29,56.68,57.0,55.65,55.82,620032,54.568556906139,54.8766362676415,53.5769264613026,53.7405936221009,644023.147257654,0.0,1.0
2022-08-01,56.84,57.05,56.19,56.72,417263,54.7225965868902,54.9247736678763,54.0968103838382,54.6070668263268,433408.324883507,0.0,1.0
2022-08-02,56.66,57.32,56.2285,56.9,467416,54.549301946045,55.1847156291441,54.1338761820189,54.780361467172,485501.915060164,0.0,1.0
2022-08-03,56.22,56.66,55.26,56.66,412619,54.125692823979,54.549301946045,53.2014547394714,54.549301946045,428584.632725901,0.0,1.0
2022-08-04,56.21,56.86,55.81,56.22,430834,54.1160653439321,54.7418515469841,53.7309661420539,54.125692823979,447504.433038301,0.0,1.0
2022-08-05,56.19,56.39,55.61,56.07,642265,54.0968103838382,54.2893599847773,53.5384165411148,53.9812806232747,667116.41765818,0.0,1.0
2022-08-08,55.94,56.8899,55.6,56.33,669643,53.8561233826643,54.7706377123245,53.5287890610678,54.2315951044955,695553.765610577,0.0,1.0
2022-08-09,55.63,57.5,55.42,56.99,701288,53.5576715012087,55.3580102699892,53.3554944202227,54.8670087875945,728423.218308129,0.0,1.0
2022-08-10,55.26,56.47,55.09,56.16,1102523,53.2014547394714,54.3663798251529,53.0377875786732,54.0679279436973,1145183.36534881,0.0,1.0
2022-08-11,53.87,55.57,53.7,55.29,1400824,51.8632350129447,53.499906620927,51.6995678521465,53.2303371796123,1455026.64577644,0.0,1.0
2022-08-12,54.8,54.9399,53.76,54.2,466294,52.7585906573115,52.8932791031684,51.7573327324282,52.1809418544942,484336.50106343,0.0,1.0
2022-08-15,54.92,55.49,54.22,54.6,596062,52.8741204178749,53.4228867805514,52.2001968145881,52.5660410563724,619125.666418333,0.0,1.0
2022-08-16,54.56,55.11,54.385,54.65,408964,52.5275311361846,53.0570425387671,52.3590502353629,52.6141784566072,424788.2083426,0.0,1.0
2022-08-17,54.15,54.51,53.78,54.08,400498,52.1328044542594,52.4793937359498,51.7765876925221,52.0654120939307,415994.630003606,0.0,1.0
2022-08-18,54.31,54.405,53.96,54.17,484645,52.4986486960437,52.5904802487251,52.1603219230072,52.3633179868291,501366.618070373,0.22,1.0
2022-08-19,53.74,54.4,53.47,54.31,433222,51.9476593799556,52.5856470091102,51.686664440756,52.4986486960437,448169.379677254,0.0,1.0
2022-08-22,53.03,53.78,52.85,53.34,501255,51.2613393546529,51.9863252968741,51.0873427285198,51.561000210771,518549.709871895,0.0,1.0
2022-08-23,53.15,53.36,52.91,53.0,476173,51.3773371054083,51.5803331692302,51.1453416038975,51.232339916964,492602.31019906,0.0,1.0
2022-08-24,53.58,53.96,53.09,53.69,539447,51.7929957122817,52.1603219230072,51.3193382300306,51.8993269838075,558059.441484403,0.0,1.0
2022-08-25,54.31,54.31,53.57,53.7,238484,52.4986486960437,52.4986486960437,51.7833292330521,51.9089934630371,246712.369969554,0.0,1.0
2022-08-26,53.05,54.55,53.04,54.54,306052,51.2806723131121,52.7306441975545,51.2710058338825,52.7209777183249,316611.656353978,0.0,1.0
2022-08-29,53.08,53.54,52.02,52.6,415180,51.309671750801,51.7543297953633,50.2850249524617,50.8456807477794,429504.879840826,0.0,1.0
2022-08-30,52.5,53.6,52.3704,53.6,795984,50.7490159554832,51.812328670741,50.6237383846674,51.812328670741,823447.69082138,0.0,1.0
2022-08-31,52.13,52.85,52.031,52.5,355828,50.3913562239875,51.0873427285198,50.2956580796142,50.7490159554832,368105.068606391,0.0,1.0
2022-09-01,51.73,51.89,51.2,51.62,532443,50.0046970548028,50.1593607224767,49.4923736556332,49.898365783277,550813.783749432,0.0,1.0
2022-09-02,51.42,52.28,51.28,52.15,337888,49.7050361986847,50.5363534124317,49.5697054894701,50.4106891824467,349546.088057366,0.0,1.0
2022-09-06,51.48,51.9,51.2,51.33,440257,49.7630350740624,50.1690272017063,49.4923736556332,49.6180378856182,455447.106999573,0.0,1.0
2022-09-07,54.07,54.21,51.18,51.18,751266,52.2666531945329,52.4019839037475,49.4730406971739,49.4730406971739,777186.793820748,0.0,1.0
2022-09-08,53.0,53.995,52.38,53.82,535509,51.232339916964,52.1941546003108,50.6330182047278,52.0249912137925,553985.569388413,0.0,1.0
2022-09-09,54.42,54.625,53.32,53.32,471819,52.6049799675695,52.8031427917766,51.5416672523117,51.5416672523117,488098.084930918,0.0,1.0
2022-09-12,54.6,54.95,54.25,54.52,463598,52.7789765937026,53.1173033667391,52.440649820666,52.7016447598656,479593.437266841,0.0,1.0
2022-09-13,53.07,54.2433,52.96,53.81,328749,51.3000052715713,52.4341732795822,51.1936740000456,52.0153247345629,340091.766806667,0.0,1.0
2022-09-14,54.28,54.77,53.45,53.54,476009,52.4696492583549,52.943306740606,51.6673314822967,51.7543297953633,492432.651736962,0.0,1.0
2022-09-15,53.91,54.72,53.64,54.08,561776,52.1119895268591,52.894974344458,51.8509945876594,52.2763196737625,581158.854900187,0.0,1.0
2022-09-16,52.65,53.3599,51.98,53.31,744086,50.8940131439275,51.5802365044379,50.2463590355432,51.5320007730821,769759.063589867,0.0,1.0
2022-09-19,53.27,53.48,52.25,52.25,324529,51.4933348561637,51.6963309199856,50.5073539747428,50.5073539747428,335726.164916093,0.0,1.0
2022-09-20,52.64,53.18,52.115,53.18,333592,50.8843466646979,51.4063365430971,50.376856505143,51.4063365430971,345101.863952649,0.0,1.0
2022-09-21,52.03,53.67,52.02,53.34,337450,50.2946914316913,51.8799940253483,50.2850249524617,51.561000210771,349092.975823226,0.0,1.0
2022-09-22,51.6,52.16,51.19,51.79,300798,49.8790328248178,50.4203556616763,49.4827071764036,50.0626959301805,311176.378549932,0.0,1.0
2022-09-23,50.62,51.18,49.135,51.11,550626,48.9317178603155,49.4730406971739,47.4962456947175,49.4053753425666,569624.148483151,0.0,1.0
2022-09-26,50.52,51.38,50.19,50.39,729632,48.8350530680193,49.6663702817663,48.516059253442,48.7093888380343,754806.359863244,0.0,1.0
2022-09-27,50.75,51.51,50.45,50.94,798962,49.0573820903005,49.7920345117513,48.767387713412,49.2410451956632,826528.440212404,0.0,1.0
2022-09-28,51.47,51.87,50.445,50.62,599586,49.7533685948328,50.1400277640174,48.7625544737972,48.9317178603155,620273.406436345,0.0,1.0
2022-09-29,50.85,51.13,49.68,51.13,599514,49.1540468825966,49.4247083010259,48.0230688127316,49.4247083010259,620198.922233473,0.0,1.0
2022-09-30,50.37,51.47,50.32,50.51,398447,48.6900558795751,49.7533685948328,48.641723483427,48.8253865887897,412194.54419273,0.0,1.0
2022-10-03,51.7,51.97,50.78,50.78,440239,49.975697617114,50.2366925563136,49.0863815279893,49.0863815279893,455428.485948854,0.0,1.0
2022-10-04,53.56,53.59,52.0,52.33,651615,51.7736627538225,51.8026621915114,50.2656919940024,50.5846858085798,674097.553536972,0.0,1.0
2022-10-05,52.37,53.28,52.12,53.12,396577,50.6233517254982,51.5030013353933,50.3816897447578,51.3483376677194,410260.023923685,0.0,1.0
2022-10-06,52.64,52.64,52.11,52.26,528973,50.8843466646979,50.8843466646979,50.3720232655282,50.5170204539725,547224.058972111,0.0,1.0
2022-10-07,52.16,52.6,51.67,52.57,336287,50.4203556616763,50.8456807477794,49.9466981794251,50.8166813100906,347889.849046274,0.0,1.0
2022-10-10,52.38,53.205,52.21,52.32,323048,50.6330182047278,51.4305027411712,50.4686880578244,50.5750193293501,334194.066243122,0.0,1.0
2022-10-11,52.97,53.48,52.25,52.45,454262,51.2033404792752,51.6963309199856,50.5073539747428,50.7006835593352,469935.318961061,0.0,1.0
2022-10-12,51.82,53.64,51.81,53.01,426739,50.0916953678694,51.8509945876594,50.0820288886397,51.2420063961936,441462.69791029,0.0,1.0
2022-10-13,52.79,52.99,50.82,51.08,565660,51.0293438531421,51.2226734377344,49.1250474449078,49.3763759048778,585176.863844024,0.0,1.0
2022-10-14,52.06,53.06,51.815,52.91,361188,50.3236908693801,51.2903387923417,50.0868621282546,51.1453416038975,373650.00370911,0.0,1.0
2022-10-17,52.64,53.61,52.48,52.58,370537,50.8843466646979,51.8219951499706,50.729682997024,50.8263477893202,383321.57055152,0.0,1.0
2022-10-18,54.79,55.07,53.24,53.59,796673,52.9626396990653,53.2333011174945,51.4643354184748,51.8026621915114,824160.463262754,0.0,1.0
2022-10-19,54.66,55.09,54.09,54.43,391730,52.8369754690803,53.2526340759537,52.2859861529922,52.6146464467991,405245.788766431,0.0,1.0
2022-10-20,54.27,55.17,54.09,54.55,288598,52.4599827791252,53.3299659097907,52.2859861529922,52.7306441975545,298555.444174341,0.0,1.0
2022-10-21,55.45,55.47,53.733,54.29,378615,53.6006273282199,53.6199602866791,51.9408928444949,52.4793157375845,391678.28431267,0.0,1.0
2022-10-24,55.72,56.2,55.39,55.81,236527,53.8616222674195,54.3256132704411,53.5426284528422,53.9486205804861,244687.847955372,0.0,1.0
2022-10-25,55.96,56.34,55.525,55.72,371092,54.0936177689303,54.4609439796557,53.673125922442,53.8616222674195,383895.719615328,0.0,1.0
2022-10-26,55.87,56.73,55.76,56.27,325872,54.0066194558638,54.8379366696107,53.900288184338,54.3932786250484,337115.502200226,0.0,1.0
2022-10-27,55.86,56.9,55.72,56.34,491599,53.9969529766342,55.0022668165142,53.8616222674195,54.4609439796557,508560.550664459,0.0,1.0
2022-10-28,57.43,57.79,55.9,56.1,671080,55.5145902156839,55.86258346795,54.0356188935526,54.2289484781449,694234.150882946,0.0,1.0
2022-10-31,56.98,57.41,56.37,57.05,741340,55.0795986503511,55.4952572572246,54.4899434173446,55.1472640049585,766918.318852542,0.0,1.0
2022-11-01,57.63,58.11,57.11,57.34,567968,55.7079198002762,56.1719108032977,55.2052628803361,55.4275919026173,587564.496347209,0.0,1.0
2022-11-02,57.0,58.42,57.0,57.74,460274,55.0989316088104,56.4715716594158,55.0989316088104,55.8142510718019,476154.749900902,0.0,1.0
2022-11-03,56.7,57.1,56.1,56.51,348808,54.8089372319219,55.1955964011065,54.2289484781449,54.6252741265592,360842.858826338,0.0,1.0
2022-11-04,56.59,57.31,55.55,56.87,333469,54.7026059603961,55.3985924649285,53.6972921205161,54.9732673788254,344974.620106076,0.0,1.0
2022-11-07,57.47,57.55,56.17,56.8,447006,55.5532561326023,55.6305879664392,54.2966138327523,54.905602024218,462428.966516037,0.0,1.0
2022-11-08,56.98,57.4,55.4,55.4,744710,55.0795986503511,55.485590777995,53.5522949320718,53.5522949320718,770404.593348094,0.0,1.0
2022-11-09,58.23,58.31,56.73,56.89,455086,56.2879085540531,56.36524038789,54.8379366696107,54.9926003372846,470787.749282823,0.0,1.0
2022-11-10,62.17,62.26,59.38,59.38,1341967,60.0965013705218,60.1834996835883,57.3995536654589,57.3995536654589,1388268.64272208,0.0,1.0
2022-11-11,60.39,62.84,60.235,62.0,1455208,58.3758680676501,60.744155478906,58.2260376395911,59.9321712236183,1505416.77629801,0.0,1.0
2022-11-14,58.5,60.52,58.46,60.49,657464,56.5489034932528,58.5015322976352,56.5102375763343,58.4725328599463,680148.360517532,0.0,1.0
2022-11-15,59.51,60.01,58.63,58.98,970505,57.525217895444,58.0085418569247,56.6745677232378,57.0128944962743,1003990.15706421,0.0,1.0
2022-11-16,59.68,60.05,58.8301,59.51,622454,57.6895480423474,58.0472077738432,56.8679939726224,57.525217895444,643930.416870855,0.0,1.0
2022-11-17,58.95,59.595,58.4938,59.0,417130,56.9838950585855,57.6073829688957,56.5429102761304,57.0322274547335,431522.160335285,0.0,1.0
2022-11-18,59.0,59.31,58.23,59.31,515548,57.2448899977851,57.5456682333667,56.4977956706954,57.5456682333667,531354.536643828,0.22,1.0
2022-11-21,59.02,59.68,58.9,59.02,531167,57.264295045242,57.9046616113189,57.1478647605007,57.264295045242,547452.410183905,0.0,1.0
2022-11-22,59.0,59.44,58.78,59.26,743004,57.2448899977851,57.6718010418364,57.0314344757595,57.4971556147245,765784.264791078,0.0,1.0
2022-11-23,60.3,60.49,58.8,59.03,2019467,58.5062180824821,58.6905660333224,57.0508395232163,57.2739975689704,2081383.21175235,0.0,1.0
2022-11-25,60.94,61.4,60.4002,60.76,150517,59.1271796011021,59.5734956926103,58.603437370241,58.9525341739902,155131.803036806,0.0,1.0
2022-11-28,60.03,60.83,59.85,60.41,391577,58.2442499418142,59.0204518400893,58.0696045147023,58.6129458434949,403582.625469171,0.0,1.0
2022-11-29,60.05,60.52,59.7,60.13,246844,58.2636549892711,58.7196736045077,57.9240666587758,58.3412751790986,254412.158020803,0.0,1.0
2022-11-30,60.89,60.89,59.48,60.19,352024,59.0786669824599,59.0786669824599,57.7106111367501,58.3994903214692,362816.943150797,0.0,1.0
2022-12-01,61.25,61.57,60.58,61.18,423014,59.4279578366837,59.7384385959937,58.7778887468783,59.3600401705846,435983.473825623,0.0,1.0
2022-12-02,62.23,62.305,60.59,60.59,396578,60.3788051620706,60.4515740900339,58.7875912706068,58.7875912706068,408736.954528261,0.0,1.0
2022-12-05,61.38,61.8846,61.24,61.63,233704,59.5540906451534,60.0436799924904,59.4182553129552,59.7966537383643,240869.289827153,0.0,1.0
2022-12-06,60.79,61.53,60.66,61.46,624938,58.9816417451755,59.69962850108,58.8555089367058,59.6317108349809,644098.399026125,0.0,1.0
2022-12-07,59.35,61.0884,59.27,60.57,453077,57.5844783282804,59.2711650532321,57.5068581384529,58.7681862231499,466968.195781917,0.0,1.0
2022-12-08,60.53,60.88,59.625,60.24,642044,58.7293761282361,59.0689644587315,57.8512977308125,58.4480029401114,661728.863510187,0.0,1.0
2022-12-09,59.68,60.8,59.65,60.38,317397,57.9046616113189,58.991344268904,57.8755540401336,58.5838382723096,327128.290415521,0.0,1.0
2022-12-12,60.42,60.69,59.6925,59.85,304449,58.6226483672233,58.8846165078911,57.9167897659794,58.0696045147023,313783.308880408,0.0,1.0
2022-12-13,59.84,61.51,59.71,61.22,697817,58.0599019909739,59.6802234536231,57.9337691825042,59.3988502654984,719211.845836248,0.0,1.0
2022-12-14,59.71,60.3114,59.45,59.73,301164,57.9337691825042,58.5172789595325,57.6815035655648,57.9531742299611,310397.591831996,0.0,1.0
2022-12-15,58.68,59.62,58.53,59.51,401275,56.9344092384751,57.8464464689483,56.7888713825485,57.7397187079354,413577.963044667,0.0,1.0
2022-12-16,58.96,59.22,58.205,58.32,666038,57.2060799028713,57.4583455198107,56.4735393613743,56.5851183842513,686458.511869277,0.0,1.0
2022-12-19,57.82,59.4,57.53,59.0,621602,56.0999921978294,57.6329909469226,55.8186190097047,57.2448899977851,640660.118334038,0.0,1.0
2022-12-20,57.49,57.98,57.285,57.71,469988,55.7798089147909,56.2552325774844,55.580907178358,55.9932644368166,484397.681628402,0.0,1.0
2022-12-21,58.68,58.71,57.67,57.91,313320,56.9344092384751,56.9635168096604,55.9544543419028,56.1873149113853,322926.290900642,0.0,1.0
2022-12-22,58.05,58.38,57.18,58.25,349550,56.3231502435835,56.6433335266219,55.4790306792094,56.5172007181522,360267.091102768,0.0,1.0
2022-12-23,58.24,58.3,57.585,58.17,240878,56.5074981944238,56.5657133367944,55.8719828902111,56.4395805283247,248263.242370627,0.0,1.0
2022-12-27,58.16,58.7912,58.015,58.52,231728,56.4298780045963,57.0423013023353,56.2891914105339,56.7791688588201,238832.706299706,0.0,1.0
2022-12-28,57.56,58.54,57.55,58.4,219328,55.84772658089,56.7985739062769,55.8380240571616,56.6627385740788,226052.526269169,0.0,1.0
2022-12-29,57.91,58.23,57.575,57.6,289344,56.1873149113853,56.4977956706954,55.8622803664827,55.8865366758038,298215.19441579,0.0,1.0
2022-12-30,58.08,58.18,57.28,57.93,297061,56.3522578147688,56.4492830520532,55.5760559164937,56.2067199588422,306168.79516544,0.0,1.0
2023-01-03,57.6,58.08,56.965,58.08,452587,55.8865366758038,56.3522578147688,55.2704264190479,56.3522578147688,466463.172538774,0.0,1.0
2023-01-04,57.53,58.17,57.34,57.48,307577,55.8186190097047,56.4395805283247,55.6342710588644,55.7701063910625,317007.212359079,0.0,1.0
2023-01-05,56.87,58.18,56.8,57.53,493088,55.1782524436278,56.4492830520532,55.1103347775287,55.8186190097047,508205.920233677,0.0,1.0
2023-01-06,58.03,58.42,57.205,57.4,440675,56.3037451961266,56.6821436215357,55.5032869885304,55.692486201235,454185.95443202,0.0,1.0
2023-01-09,57.28,58.18,57.025,58.15,389669,55.5760559164937,56.4492830520532,55.3286415614186,56.4201754808679,401616.126799956,0.0,1.0
2023-01-10,57.67,57.8,56.82,57.26,417082,55.9544543419028,56.0805871503725,55.1297398249856,55.5566508690369,429869.600604563,0.0,1.0
2023-01-11,59.02,59.03,57.93,57.93,434592,57.264295045242,57.2739975689704,56.2067199588422,56.2067199588422,447916.451599297,0.0,1.0
2023-01-12,58.65,59.28,58.65,59.17,323826,56.9053016672898,57.5165606621814,56.9053016672898,57.4098329011685,333754.401497482,0.0,1.0
2023-01-13,57.51,58.175,57.25,58.06,983710,55.7992139622478,56.444431790189,55.5469483453084,56.3328527673119,1013870.23369677,0.0,1.0
2023-01-17,57.19,58.07,57.08,57.49,417902,55.4887332029378,56.3425552910404,55.382005441925,55.7798089147909,430714.741542066,0.0,1.0
2023-01-18,56.28,57.62,56.225,57.27,894596,54.6058035436499,55.9059417232606,54.5524396631435,55.5663533927653,922024.026983757,0.0,1.0
2023-01-19,55.6,56.22,55.47,56.0,526173,53.9460319301161,54.5475884012793,53.8198991216464,54.3341328792537,542305.295742575,0.0,1.0
2023-01-20,56.54,56.72,55.5,55.86,482220,54.8580691605893,55.0327145877012,53.8490066928317,54.1982975470555,497004.710832719,0.0,1.0
2023-01-23,57.64,57.7,56.5,56.6,461471,55.9253467707175,55.9835619130881,54.8192590656756,54.9162843029599,475619.553134847,0.0,1.0
2023-01-24,58.72,58.835,57.0,57.0,330122,56.9732193333888,57.0847983562659,55.3043852520975,55.3043852520975,340243.43484202,0.0,1.0
2023-01-25,60.5,60.595,58.0,58.38,781605,58.7002685570508,58.792442532471,56.2746376249413,56.6433335266219,805568.759094205,0.0,1.0
2023-01-26,60.95,61.18,60.42,60.93,479704,59.1368821248305,59.3600401705846,58.6226483672233,59.1174770773737,494411.571078136,0.0,1.0
2023-01-27,61.17,61.44,60.6074,61.02,382331,59.3503376468562,59.612305787524,58.8044736618942,59.2047997909296,394053.146068982,0.0,1.0
2023-01-30,60.05,61.4,60.05,61.3,282667,58.2636549892711,59.5734956926103,58.2636549892711,59.4764704553259,291333.479733218,0.0,1.0
2023-01-31,60.86,61.1,59.93,60.02,358012,59.0495594112746,59.2824199807571,58.1472247045298,58.2345474180858,368988.53331393,0.0,1.0
2023-02-01,60.55,61.135,60.14,60.64,480607,58.748781175693,59.3163788138066,58.3509777028271,58.836103889249,495342.25676907,0.0,1.0
2023-02-02,61.01,61.36,59.3,60.54,1127974,59.1950972672012,59.5346855976965,57.5359657096382,58.7390786519646,1162557.32175527,0.0,1.0
2023-02-03,60.29,61.18,60.17,60.89,260209,58.4965155587536,59.3600401705846,58.3800852740124,59.0786669824599,268186.924642427,0.0,1.0
2023-02-06,60.11,60.74,59.8866,60.21,646981,58.3218701316417,58.9331291265333,58.1051157515484,58.4188953689261,666817.230349765,0.0,1.0
2023-02-07,60.55,60.57,59.39,59.69,465216,58.748781175693,58.7681862231499,57.6232884231942,57.9143641350473,479479.373636005,0.0,1.0
2023-02-08,59.51,60.57,59.47,60.3,302726,57.7397187079354,58.7681862231499,57.7009086130217,58.5062180824821,312007.482251972,0.0,1.0
2023-02-09,59.0,60.0225,58.8,59.81,360294,57.2448899977851,58.2369730490179,57.0508395232163,58.0307944197886,371340.498703421,0.0,1.0
2023-02-10,59.73,59.9,59.06,59.15,223548,57.9531742299611,58.1181171333445,57.3031051401557,57.3904278537117,230401.910118271,0.0,1.0
2023-02-13,59.89,60.73,59.7008,59.99,385485,58.1084146096161,58.9234266028049,57.924842860674,58.2054398469005,397303.84669933,0.0,1.0
2023-02-14,59.9,60.22,59.45,59.83,482607,58.1181171333445,58.4285978926546,57.6815035655648,58.0501994672455,497403.576128834,0.0,1.0
2023-02-15,60.48,60.58,59.38,59.59,303795,58.6808635095939,58.7778887468783,57.6135858994658,57.817338897763,313109.257449766,0.0,1.0
2023-02-16,60.38,61.16,59.79,59.95,364778,58.5838382723096,59.3406351231277,58.0113893723317,58.1666297519867,375961.976708012,0.0,1.0
2023-02-17,60.53,60.61,59.94,60.46,455686,58.7293761282361,58.8069963180636,58.1569272282583,58.6614584621371,469657.186886729,0.0,1.0
2023-02-21,59.65,60.52,59.28,60.52,368415,57.8755540401336,58.7196736045077,57.5165606621814,58.7196736045077,379710.485963743,0.0,1.0
2023-02-22,59.42,60.1,59.325,59.38,378498,57.6523959943795,58.3121676079133,57.5602220189593,57.6135858994658,390102.627515994,0.0,1.0
2023-02-23,59.34,60.53,59.06,59.53,410259,57.574775804552,58.7293761282361,57.3031051401557,57.7591237553923,422837.409608727,0.0,1.0
2023-02-24,60.91,61.56,59.58,60.99,1106503,59.0980720299168,59.7287360722653,57.8076363740345,59.1756922197443,1140428.02776852,0.0,1.0
2023-02-27,61.7,61.94,60.9,61.07,713554,59.8645714044634,60.0974319739459,59.0883695061884,59.2533124095718,735431.337218552,0.0,1.0
2023-02-28,61.11,62.01,61.0849,61.72,751975,59.2921225044855,60.165349640045,59.2677691699272,59.8839764519203,775030.3127793,0.0,1.0
2023-03-01,62.33,62.46,60.84,61.0,679996,60.475830399355,60.6019632078247,59.0301543638177,59.1853947434727,700844.45968107,0.0,1.0
2023-03-02,62.45,62.94,62.03,62.03,581584,60.5922606840963,61.0676843467897,60.1847546875019,60.1847546875019,599415.179264518,0.0,1.0
2023-03-03,63.14,63.265,62.28,62.57,784113,61.2617348213585,61.383016367964,60.4273177807128,60.7086909688375,808153.653571349,0.0,1.0
2023-03-06,61.81,63.35,61.5,63.11,706431,59.9712991654762,61.4654878196557,59.6705209298946,61.2326272501732,728089.948318752,0.0,1.0
2023-03-07,61.75,62.5,61.73,61.84,319600,59.9130840231056,60.6407733027385,59.8936789756487,60.0004067366615,329398.833690301,0.0,1.0
2023-03-08,62.74,62.925,61.58,61.85,1063357,60.873633872221,61.0531305611971,59.7481411197221,60.01010926039,1095959.18522033,0.0,1.0
2023-03-09,63.23,64.62,62.98,63.59,1505840,61.5722155806685,62.9257721148632,61.3287701608493,61.9227769852081,1546383.58067943,0.23,1.0
2023-03-10,61.24,63.575,61.14,63.09,889435,59.6343900389078,61.908170260019,59.5370118709801,61.4358861455698,913382.351432828,0.0,1.0
2023-03-13,61.4,61.76,60.29,60.39,1043174,59.7901951075921,60.1407565121317,58.7092974435949,58.8066756115226,1071260.6554426,0.0,1.0
2023-03-14,61.46,62.21,60.73,61.78,1096917,59.8486220083487,60.5789582678062,59.1377613824766,60.1602321457172,1126450.6442704,0.0,1.0
2023-03-15,61.73,61.78,60.41,61.37,901627,60.1115430617534,60.1602321457172,58.8261512451081,59.7609816572138,925902.611630221,0.0,1.0
2023-03-16,62.92,63.16,61.32,61.58,913205,61.2703432600927,61.5040508631191,59.7122925732499,59.9654758098619,937792.340351139,0.0,1.0
2023-03-17,61.04,62.86,61.02,62.86,720949,59.4396337030524,61.2119163593361,59.4201580694669,61.2119163593361,740359.995821107,0.0,1.0
2023-03-20,61.87,62.47,61.31,61.39,504413,60.2478724968521,60.8321415044182,59.7025547564572,59.7804572907993,517993.93101608,0.0,1.0
2023-03-21,62.63,62.93,62.25,62.59,399059,60.9879465731025,61.2800810768855,60.6179095349773,60.9489953059314,409803.355816257,0.0,1.0
2023-03-22,61.01,62.685,60.96,62.62,406287,59.4104202526741,61.0415045654627,59.3617311687103,60.9782087563097,417225.964141944,0.0,1.0
2023-03-23,60.9,61.56,60.635,60.97,303780,59.3033042679537,59.9460001762763,59.0452521229454,59.3714689855031,311959.042221483,0.0,1.0
2023-03-24,61.26,61.455,60.395,60.55,339715,59.6538656724933,59.8437530999523,58.8115445199189,58.9624806802068,348861.564383011,0.0,1.0
2023-03-27,61.45,62.12,61.12,61.76,486913,59.8388841915559,60.4913179166713,59.5175362373946,60.1407565121317,500022.757012275,0.0,1.0
2023-03-28,62.29,62.33,61.36,61.36,502049,60.6568608021484,60.6958120693194,59.751243840421,59.751243840421,515566.282139223,0.0,1.0
2023-03-29,62.8,62.8583,62.02,62.54,604836,61.1534894585795,61.2102609304813,60.3939397487436,60.9003062219676,621120.742843744,0.0,1.0
2023-03-30,62.53,63.5,62.2,62.99,265203,60.8905684051748,61.8351366340732,60.5692204510135,61.3385079776421,272343.386247494,0.0,1.0
2023-03-31,63.04,63.12,62.61,62.85,310859,61.3871970616059,61.4650995959481,60.9684709395169,61.2021785425434,319228.638837079,0.0,1.0
2023-04-03,63.59,63.8,63.04,63.15,352647,61.9227769852081,62.1272711378562,61.3871970616059,61.4943130463264,362141.748509709,0.0,1.0
2023-04-04,62.71,63.71,62.42,63.63,334131,61.0658491074446,62.0396307867213,60.7834524204543,61.9617282523792,343127.219489454,0.0,1.0
2023-04-05,62.45,62.89,61.96,62.55,389112,60.8126658708327,61.2411298097144,60.335512847987,60.9100440387603,399588.540512494,0.0,1.0
2023-04-06,62.25,62.9752,62.01,62.5,326221,60.6179095349773,61.3240960087888,60.3842019319509,60.8613549547965,335004.248839734,0.0,1.0
2023-04-10,62.9,63.02,62.14,62.14,324780,61.2508676265072,61.3677214280204,60.5107935502569,60.5107935502569,333524.451026049,0.0,1.0
2023-04-11,63.21,63.68,63.06,63.07,331509,61.552739947083,62.010417336343,61.4066726951915,61.4164105119842,340434.624161569,0.0,1.0
2023-04-12,63.94,64.115,63.04,63.36,462418,62.263600572955,62.4340123668284,61.3871970616059,61.6988071989745,474868.248028091,0.0,1.0
2023-04-13,64.76,64.855,63.365,64.09,579495,63.0621015499619,63.1546108094932,61.7036761073709,62.4096678248465,595097.455962006,0.0,1.0
2023-04-14,64.06,64.85,63.9,64.38,356932,62.3804543744682,63.1497419010968,62.2246493057839,62.6920645118368,366542.118830069,0.0,1.0
2023-04-17,64.05,64.38,63.76,64.11,282278,62.3707165576754,62.6920645118368,62.0883198706852,62.429143458432,289878.117454065,0.0,1.0
2023-04-18,64.38,64.95,64.09,64.53,556257,62.6920645118368,63.2471200690245,62.4096678248465,62.8381317637283,571233.79073341,0.0,1.0
2023-04-19,64.05,64.42,63.85,64.37,354821,62.3707165576754,62.7310157790078,62.1759602218201,62.682326695044,364374.281783096,0.0,1.0
2023-04-20,63.81,64.11,63.55,63.86,365317,62.137008954649,62.429143458432,61.8838257180371,62.1856980386129,375152.878488463,0.0,1.0
2023-04-21,63.93,64.05,63.15,63.93,519004,62.2538627561622,62.3707165576754,61.4943130463264,62.2538627561622,532977.782438339,0.0,1.0
2023-04-24,64.19,64.28,63.63,63.94,401598,62.5070459927742,62.5946863439091,61.9617282523792,62.263600572955,412410.716433152,0.0,1.0
2023-04-25,63.33,64.15,63.16,63.99,456773,61.6695937485962,62.4680947256031,61.5040508631191,62.3122896569188,469071.260756578,0.0,1.0
2023-04-26,63.37,63.83,63.01,63.17,708786,61.7085450157672,62.1564845882346,61.3579836112276,61.5137886799119,727869.516426348,0.0,1.0
2023-04-27,64.18,64.26,63.285,63.34,397137,62.4973081759814,62.5752107103236,61.6257735730287,61.679331565389,407829.607448525,0.0,1.0
2023-04-28,64.58,64.905,64.115,64.2,478548,62.8868208476921,63.2032998934571,62.4340123668284,62.516783809567,491432.535838456,0.0,1.0
2023-05-01,64.68,65.3,64.39,64.6,563954,62.9841990156198,63.5879436567714,62.7018023286295,62.9062964812776,579138.026522398,0.0,1.0
2023-05-02,64.26,64.665,63.47,64.62,364626,62.5752107103236,62.9695922904306,61.8059231836949,62.9257721148632,374443.27384637,0.0,1.0
2023-05-03,64.8,65.69,64.46,64.46,607300,63.101052817133,63.9677185116893,62.7699670461789,62.7699670461789,623651.08414348,0.0,1.0
2023-05-04,64.11,64.725,63.02,64.6,485478,62.429143458432,63.0280191911872,61.3677214280204,62.9062964812776,498549.120743963,0.0,1.0
2023-05-05,65.23,65.5,64.25,64.36,609754,63.519778939222,63.7826999926267,62.5654728935308,62.6725888782512,626171.156200928,0.0,1.0
2023-05-08,65.08,65.67,64.59,65.21,472731,63.3737116873305,63.9482428781038,62.8965586644849,63.5003033056365,485458.917599591,0.0,1.0
2023-05-09,66.66,67.2399,64.33,65.57,1210496,64.9122867405877,65.4769827364003,62.6433754278729,63.8508647101761,1243087.67125201,0.0,1.0
2023-05-10,66.99,67.5,66.57,67.24,707032,65.2336346947491,65.7302633511802,64.8246463894528,65.4770801145683,726068.291329051,0.0,1.0
2023-05-11,66.48,67.175,66.1,66.58,476260,64.7370060383179,65.4137843054153,64.3669690001928,64.8343842062456,489082.933202987,0.0,1.0
2023-05-12,66.57,66.945,66.05,66.61,420225,64.8246463894528,65.1898145191816,64.3182799162289,64.8635976566239,431539.234042803,0.0,1.0
2023-05-15,67.06,67.46,66.48,66.73,396715,65.3017994122984,65.6913120840091,64.7370060383179,64.9804514581371,407396.245423977,0.0,1.0
2023-05-16,66.89,67.14,66.31,67.06,308304,65.1362565268214,65.3797019466406,64.5714631528409,65.3017994122984,316604.847432523,0.0,1.0
2023-05-17,66.93,67.47,66.74,67.43,384746,65.1752077939925,65.7010499008019,64.9901892749299,65.6620986336308,395104.989329602,0.0,1.0
2023-05-18,66.54,66.92,65.76,66.65,446775,65.0194027253082,65.3907188214251,64.2572275806472,65.1268889636578,457223.64792546,0.23,1.0
2023-05-19,66.15,67.155,65.94,66.87,281733,64.6383151529777,65.6203485124447,64.4331141524921,65.3418614403571,288321.839854476,0.0,1.0
2023-05-22,66.13,66.75,65.87,66.15,272866,64.6187722005505,65.2246037257938,64.3647138189968,64.6383151529777,279247.468893355,0.0,1.0
2023-05-23,65.17,65.97,65.15,65.77,308870,63.6807104840447,64.4624285811329,63.6611675316175,64.2669990568608,316093.488075064,0.0,1.0
2023-05-24,64.46,65.17,64.25,65.17,363163,62.9869356728789,63.6807104840447,62.7817346723933,63.6807104840447,371656.228865881,0.0,1.0
2023-05-25,62.48,64.28,62.425,64.28,547301,61.0521833825857,62.8110491010341,60.9984402634109,62.8110491010341,560100.631712276,0.0,1.0
2023-05-26,61.63,62.73,61.53,62.41,569443,60.2216079044296,61.2964702879258,60.1238931422935,60.9837830490905,582760.462751089,0.0,1.0
2023-05-30,61.06,61.95,60.81,61.59,426977,59.6646337602542,60.5342951432648,59.4203468549142,60.1825219995752,436962.635600177,0.0,1.0
2023-05-31,60.32,61.11,60.17,60.78,429428,58.9415445204477,59.7134911413223,58.7949723772437,59.3910324262734,439470.956703787,0.0,1.0
2023-06-01,61.46,61.52,60.5043,60.67,446420,60.0554928087983,60.1141216660799,59.1216328270644,59.2835461879238,456860.345603232,0.0,1.0
2023-06-02,62.99,63.17,61.51,61.65,531854,61.5505286694794,61.7264152413243,60.1043501898663,60.2411508568568,544292.375454642,0.0,1.0
2023-06-05,64.55,65.7,64.435,64.95,1216395,63.0748789588014,64.1985987233656,62.9625069823449,63.4657380073454,1244842.6147799,0.0,1.0
2023-06-06,64.08,64.88,63.79,64.3,786805,62.6156195767621,63.3973376738502,62.3322467665676,62.8305920534613,805205.869410758,0.0,1.0
2023-06-07,64.24,64.6,63.92,64.01,873496,62.7719631961797,63.1237363398694,62.4592759573444,62.5472192432669,893924.296498904,0.0,1.0
2023-06-08,64.65,64.91,64.18,64.33,675037,63.1725937209374,63.426652102491,62.7133343388981,62.8599064821021,690823.970957772,0.0,1.0
2023-06-09,64.9,65.03,64.425,64.62,645436,63.4168806262774,63.5439098170543,62.9527355061313,63.1432792922966,660530.697604874,0.0,1.0
2023-06-12,66.69,66.93,64.76,64.93,1095179,65.1659748685122,65.4004902976387,63.280079959287,63.4461950549182,1120791.75762153,0.0,1.0
2023-06-13,67.55,67.57,66.33,66.63,1114736,66.006321822882,66.0258647753092,64.8142017248225,65.1073460112306,1140806.13372242,0.0,1.0
2023-06-14,67.42,67.86,67.01,67.6,1012991,65.8792926321052,66.3092375855037,65.4786621073475,66.05517920395,1036681.64139815,0.0,1.0
2023-06-15,67.73,68.1,67.11,67.17,1026811,66.1822083947268,66.5437530146301,65.5763768694835,65.6350057267651,1050824.84729448,0.0,1.0
2023-06-16,69.73,69.76,67.95,67.99,15142652,68.1365036374472,68.1658180660881,66.3971808714261,66.4362667762805,15496790.5247737,0.0,1.0
2023-06-20,68.8,69.92,68.73,69.3,1884981,67.2277563495822,68.3221616855057,67.159356016087,67.7163301602623,1929064.71734135,0.0,1.0
2023-06-21,68.74,68.95,68.16,68.77,1071696,67.1691274923006,67.3743284927863,66.6023818719117,67.1984419209414,1096759.56485283,0.0,1.0
2023-06-22,68.62,68.87,67.71,68.3,757114,67.0518697777374,67.2961566830775,66.1626654422996,66.7391825389021,774820.491243773,0.0,1.0
2023-06-23,67.6,68.57,67.27,68.36,1125894,66.05517920395,67.0030123966694,65.7327204889011,66.7978113961837,1152225.08389545,0.0,1.0
2023-06-26,68.86,68.93,67.15,67.41,926622,67.2863852068639,67.3547855403591,65.6154627743379,65.8695211558915,948292.74486707,0.0,1.0
2023-06-27,69.84,70.32,68.86,68.86,832049,68.2439898757969,68.7130207340497,67.2863852068639,67.2863852068639,851507.982838634,0.0,1.0
2023-06-28,70.22,70.25,69.51,70.08,726017,68.6153059719137,68.6446204005545,67.921531160748,68.4785053049233,742996.2312034,0.0,1.0
2023-06-29,71.38,71.57,70.05,70.2,691096,69.7487972126916,69.93445526075,68.4491908762825,68.5957630194865,707258.539951192,0.0,1.0
2023-06-30,71.57,71.94,70.87,71.62,622385,69.93445526075,70.2959998806533,69.2504519257979,69.983312641818,636940.607943792,0.0,1.0
2023-07-03,71.38,71.725,70.821,71.4,236902,69.7487972126916,70.0859131420608,69.2025716923512,69.7683401651188,242442.385184572,0.0,1.0
2023-07-05,70.86,71.5,70.57,71.16,536254,69.2406804495843,69.8660549272548,68.9573076393898,69.5338247359923,548795.277476626,0.0,1.0
2023-07-06,70.9,71.33,70.15,70.6,505597,69.2797663544387,69.6999398316236,68.5469056384185,68.9866220680306,517421.30763845,0.0,1.0
2023-07-07,70.94,71.445,70.755,70.88,444931,69.3188522592931,69.81231180808,69.1380799493414,69.2602234020115,455336.522623519,0.0,1.0
2023-07-10,71.24,71.66,70.9,70.9,689033,69.6119965457011,70.0223985466724,69.2797663544387,69.2797663544387,705147.292934975,0.0,1.0
2023-07-11,71.26,71.44,70.7,71.06,900613,69.6315394981283,69.8074260699732,69.0843368301666,69.4361099738563,921675.476983029,0.0,1.0
2023-07-12,70.87,71.585,70.705,71.52,458286,69.2504519257979,69.9491124750704,69.0892225682734,69.885597879682,469003.853647065,0.0,1.0
2023-07-13,70.65,71.19,70.62,70.77,434689,69.0354794490986,69.5631391646331,69.0061650204578,69.1527371636618,444854.994780528,0.0,1.0
2023-07-14,69.11,70.54,69.075,70.54,566650,67.5306721122039,68.927993210749,67.4964719454563,68.927993210749,579902.143353952,0.0,1.0
2023-07-17,70.48,70.6199,69.07,69.11,422256,68.8693643534674,69.0060673056957,67.4915862073495,67.5306721122039,432131.226407953,0.0,1.0
2023-07-18,69.97,71.11,69.94,70.66,550914,68.3710190665737,69.4849673549243,68.3417046379329,69.0452509253122,563798.128304419,0.0,1.0
2023-07-19,69.5,70.0,68.96,69.88,600482,67.9117596845344,68.4003334952145,67.3840999689999,68.2830757806513,614525.366355718,0.0,1.0
2023-07-20,70.35,70.47,69.68,70.0,865955,68.7423351626906,68.8595928772538,68.0876462563792,68.4003334952145,886206.936465316,0.0,1.0
2023-07-21,70.49,70.65,69.94,70.42,469055,68.879135829681,69.0354794490986,68.3417046379329,68.8107354961858,480024.706345871,0.0,1.0
2023-07-24,69.85,70.73,69.79,70.37,433792,68.2537613520105,69.1136512588074,68.1951324947289,68.7618781151178,443937.016800137,0.0,1.0
2023-07-25,69.98,70.045,68.945,69.4,537274,68.3807905427873,68.4443051381757,67.3694427546795,67.8140449223984,549839.132036268,0.0,1.0
2023-07-26,69.93,70.645,69.69,69.84,461800,68.3319331617193,69.0305937109918,68.0974177325928,68.2439898757969,472600.034943713,0.0,1.0
2023-07-27,68.37,69.74,67.9118,69.74,594268,66.8075828723974,68.1462751136608,66.3598538322901,68.1462751136608,608166.040636488,0.0,1.0
2023-07-28,68.7,68.915,68.14,68.56,675725,67.1300415874462,67.3401283260387,66.5828389194845,66.9932409204558,691528.061092119,0.0,1.0
2023-07-31,69.0,69.235,68.58,68.94,913219,67.4231858738543,67.6528155648739,67.012783872883,67.3645570165727,934576.291276013,0.0,1.0
2023-08-01,69.36,69.72,68.79,68.79,516145,67.7749590175439,68.1267321612336,67.2179848733686,67.2179848733686,528215.991849335,0.0,1.0
2023-08-02,68.88,69.82,68.805,69.07,587254,67.3059281592911,68.2244469233696,67.232642087689,67.4915862073495,600988.005458716,0.0,1.0
2023-08-03,68.62,68.96,68.155,68.87,609076,67.0518697777374,67.3840999689999,66.5974961338049,67.2961566830775,623320.352714112,0.0,1.0
2023-08-04,73.85,76.02,72.88,74.19,2229465,72.1623518374513,74.2827621758029,71.2145186447319,72.4945820287138,2281605.10373708,0.0,1.0
2023-08-07,75.7,76.26,74.02,74.02,1086969,73.9700749369677,74.5172776049294,72.3284669330825,72.3284669330825,1112389.75180323,0.0,1.0
2023-08-08,73.29,75.82,73.12,75.55,1173640,71.6151491694896,74.0873326515309,71.4490340738583,73.8235027937636,1201087.71115491,0.0,1.0
2023-08-09,73.0,73.98,72.95,73.68,628939,71.3317763592951,72.2893810282281,71.2829189782271,71.9962367418201,643647.885182902,0.0,1.0
2023-08-10,73.1,73.63,72.66,72.86,348538,71.4294911214311,71.947379360752,70.9995461680326,71.1949756923047,356689.196576899,0.0,1.0
2023-08-11,73.45,73.49,72.391,73.17,340053,71.7714927889072,71.8105786937616,70.7366934578867,71.4978914549263,348005.759382232,0.0,1.0
2023-08-14,74.0,74.34,73.445,73.6,429175,72.3089239806553,72.6411541719178,71.7666070508004,71.9180649321112,439212.039837523,0.0,1.0
2023-08-15,73.37,73.955,73.34,73.64,366769,71.6933209791984,72.2649523376941,71.6640065505576,71.9571508369656,375346.561750261,0.0,1.0
2023-08-16,72.28,73.47,72.19,73.03,424627,70.8529740248286,72.0194798229684,70.7647508972382,71.5881667547487,433179.269923726,0.23,1.0
2023-08-17,70.99,72.725,70.95,72.44,442546,69.5884425293661,71.2891883779145,69.5492322504371,71.0098151405449,451459.170490019,0.0,1.0
2023-08-18,71.46,71.8,70.2077,70.64,859762,70.0491633067827,70.3824506776798,68.8215874992108,69.2453525887368,877078.177949501,0.0,1.0
2023-08-21,71.37,71.7825,71.209,71.54,776687,69.9609401791923,70.3652961806483,69.8031188065028,70.1275838646408,792329.992250255,0.0,1.0
2023-08-22,72.62,72.87,71.88,72.02,633470,71.1862613957257,71.4313256390324,70.4608712355379,70.5981072117897,646228.506709613,0.0,1.0
2023-08-23,73.06,73.07,72.15,72.7,391602,71.6175744639455,71.6273770336777,70.7255406183091,71.2646819535838,399489.12448024,0.0,1.0
2023-08-24,72.78,73.57,72.64,72.8,473521,71.343102511442,72.1175055202911,71.2058665351902,71.3627076509065,483058.027571381,0.0,1.0
2023-08-25,72.65,73.3851,72.3422,73.3,303740,71.2156691049225,71.9362560059415,70.9139460085633,71.8528361375199,309857.525420269,0.0,1.0
2023-08-28,73.71,73.73,72.64,72.64,337129,72.2547414965428,72.2743466360074,71.2058665351902,71.2058665351902,343919.002065615,0.0,1.0
2023-08-29,73.53,73.81,72.775,73.41,259462,72.078295241362,72.3527671938655,71.3382012265758,71.9606644045748,264687.737079719,0.0,1.0
2023-08-30,73.91,74.41,73.78,73.78,398119,72.4507928911882,72.9409213778016,72.3233594846687,72.3233594846687,406137.381190466,0.0,1.0
2023-08-31,73.76,74.37,73.76,74.13,324400,72.3037543452042,72.9017110988725,72.3037543452042,72.6664494252981,330933.631547822,0.0,1.0
2023-09-01,73.97,74.315,73.71,73.99,379690,72.5096083095818,72.847796965345,72.2547414965428,72.5292134490463,387337.208885303,0.0,1.0
2023-09-05,72.43,73.795,72.39,73.71,425942,71.0000125708126,72.3380633392671,70.9608022918836,72.2547414965428,434520.754897479,0.0,1.0
2023-09-06,72.23,72.605,71.795,72.27,402386,70.8039611761673,71.1715575411273,70.3775493928136,70.8431714550963,410490.321405677,0.0,1.0
2023-09-07,73.04,73.1,71.94,72.27,420086,71.5979693244809,71.6567847428745,70.5196866539315,70.8431714550963,428546.811166456,0.0,1.0
2023-09-08,72.1,73.49,72.0,73.0,419799,70.6765277696478,72.039084962433,70.5785020723251,71.5587590455519,428254.030795758,0.0,1.0
2023-09-11,73.04,73.1,71.5463,72.1,381463,71.5979693244809,71.6567847428745,70.1337594835722,70.6765277696478,389145.918283375,0.0,1.0
2023-09-12,73.38,73.94,72.76,72.91,539535,71.931256695378,72.480200600385,71.3234973719775,71.4705359179615,550401.593394433,0.0,1.0
2023-09-13,73.33,73.56,72.98,73.23,466908,71.8822438467167,72.1077029505588,71.5391539060873,71.784218149394,476311.837357368,0.0,1.0
2023-09-14,74.34,74.36,73.215,73.27,657850,72.8723033896757,72.8919085291402,71.7695142947956,71.8234284283231,671099.536108922,0.0,1.0
2023-09-15,74.82,74.86,74.0507,74.17,1686775,73.3428267368245,73.3820370157536,72.5887150473212,72.7056597042271,1720747.7692789,0.0,1.0
2023-09-18,76.48,76.89,75.07,75.08,896349,74.9700533123809,75.3719586714039,73.5878909801312,73.5976935498635,914402.064439761,0.0,1.0
2023-09-19,75.19,76.93,75.17,76.48,714135,73.7055218169184,75.411168950333,73.6859166774539,74.9700533123809,728518.153407533,0.0,1.0
2023-09-20,74.94,75.94,74.87,75.49,533408,73.4604575736117,74.4407145468385,73.3918395854859,73.9995989088864,544151.191543343,0.0,1.0
2023-09-21,74.16,74.8,73.55,74.74,383782,72.6958571344949,73.32322159736,72.0979003808266,73.2644061789664,391511.624484235,0.0,1.0
2023-09-22,74.07,74.74,74.03,74.12,420903,72.6076340069045,73.2644061789664,72.5684237279754,72.6566468555658,429380.266089312,0.0,1.0
2023-09-25,74.81,75.05,73.71,73.88,561039,73.3330241670923,73.5682858406667,72.2547414965428,72.4213851819914,572338.698242781,0.0,1.0
2023-09-26,74.2,75.18,74.17,74.62,569073,72.7350674134239,73.6957192471862,72.7056597042271,73.1467753421792,580534.508340979,0.0,1.0
2023-09-27,74.38,74.6195,73.385,74.31,442582,72.9115136686048,73.1462852136926,71.9361579802442,72.8428956804789,451495.895553939,0.0,1.0
2023-09-28,75.06,75.34,74.545,74.65,433484,73.5780884103989,73.8525603629024,73.0732560691872,73.176183051376,442214.655788767,0.0,1.0
2023-09-29,74.98,75.59,74.9,75.19,587321,73.4996678525408,74.0976246062091,73.4212472946827,73.7055218169184,599150.035185876,0.0,1.0
2023-10-02,72.72,75.194,72.18,74.91,504609,71.2842870930484,73.7094428448113,70.7549483275059,73.4310498644149,514772.160547826,0.0,1.0
2023-10-03,72.84,73.375,72.525,72.53,502234,71.4019179298356,71.9263554105119,71.0931369832692,71.0980382681353,512349.326469755,0.0,1.0
2023-10-04,73.02,73.43,72.14,72.62,487989,71.5783641850164,71.9802695440394,70.7157380485769,71.1862613957257,497817.422704654,0.0,1.0
2023-10-05,72.76,73.48,72.42,73.07,294305,71.3234973719775,72.0292823927007,70.9902100010804,71.6273770336777,300232.498251176,0.0,1.0
2023-10-06,74.08,74.43,72.5461,72.76,500470,72.6174365766367,72.9605265172661,71.1138204054042,71.3234973719775,510549.798337664,0.0,1.0
2023-10-09,77.47,77.56,74.46,74.46,611475,75.9405077158754,76.0287308434658,72.9899342264629,72.9899342264629,623790.512795019,0.0,1.0
2023-10-10,77.01,77.96,76.885,77.94,573365,75.4895895081911,76.4208336327565,75.3670573865378,76.401228493292,584912.952072801,0.0,1.0
2023-10-11,77.38,77.435,76.911,77.06,566647,75.852284588285,75.9061987218124,75.3925440678416,75.5386023568524,578059.647089021,0.0,1.0
2023-10-12,76.71,77.49,76.295,77.49,355751,75.1955124162231,75.9601128553399,74.788705772334,75.9601128553399,362916.061519017,0.0,1.0
2023-10-13,77.36,77.65,76.355,77.1,409891,75.8326794488204,76.1169539710562,74.8475211907276,75.5778126357815,418146.47709238,0.0,1.0
2023-10-16,77.97,78.82,77.47,77.63,487188,76.4306362024888,77.2638546297315,75.9405077158754,76.0973488315917,497000.290032429,0.0,1.0
2023-10-17,78.29,79.42,77.65,77.65,642395,76.7443184339213,77.8520088136675,76.1169539710562,76.1169539710562,655333.262139836,0.0,1.0
2023-10-18,77.43,78.66,77.29,78.29,524571,75.9012974369463,77.1070135140152,75.7640614606946,76.7443184339213,535136.208491592,0.0,1.0
2023-10-19,77.18,78.12,76.882,77.17,640803,75.6562331936396,76.5776747484728,75.3641166156181,75.6464306239074,653709.198202031,0.0,1.0
2023-10-20,76.51,77.72,76.46,76.88,598066,74.9994610215777,76.1855719591821,74.9504481729164,75.3621561016716,610111.446625399,0.0,1.0
2023-10-23,75.0,76.68,74.81,76.48,411340,73.5192729920053,75.1661047070263,73.3330241670923,74.9700533123809,419624.66091517,0.0,1.0
2023-10-24,75.29,76.21,74.97,75.97,396478,73.8035475142411,74.7053839296097,73.4898652828085,74.4701222560353,404463.330360102,0.0,1.0
2023-10-25,75.53,76.41,75.48,75.86,396170,74.0388091878155,74.901435324255,73.9897963391542,74.3622939889803,404149.127035452,0.0,1.0
2023-10-26,75.68,76.325,75.475,75.63,421075,74.1858477337995,74.8181134815308,73.984895054288,74.1368348851382,429555.730283597,0.0,1.0
2023-10-27,74.01,75.87,73.36,75.57,416292,72.5488185885109,74.3720965587126,71.9116515559135,74.0780194667446,424676.397485529,0.0,1.0
2023-10-30,73.15,74.6,72.91,74.36,560763,71.7057975915359,73.1271702027146,71.4705359179615,72.8919085291402,572057.139419393,0.0,1.0
2023-10-31,74.28,74.9,73.14,73.43,606936,72.8134879712821,73.4212472946827,71.6959950218036,71.9802695440394,619160.094319077,0.0,1.0
2023-11-01,74.58,74.6,73.71,74.35,1083224,73.1075650632501,73.1271702027146,72.2547414965428,72.882105959408,1105040.85110899,0.0,1.0
2023-11-02,76.9,77.628,74.94,75.36,948597,75.3817612411361,76.0953883176452,73.4604575736117,73.872165502367,967702.373875984,0.0,1.0
2023-11-03,76.13,77.1134,75.72,76.45,742245,74.6269633717515,75.5909480792227,74.2250580127286,74.9406456031841,757194.307485243,0.0,1.0
2023-11-06,76.2,76.68,74.62,76.16,574748,74.6955813598774,75.1661047070263,73.1467753421792,74.6563710809483,586323.806611737,0.0,1.0
2023-11-07,76.06,76.48,75.75,76.14,393753,74.5583453836257,74.9700533123809,74.2544657219254,74.6367659414838,401683.447049474,0.0,1.0
2023-11-08,76.02,76.93,75.38,76.17,330618,74.5191351046966,75.411168950333,73.8917706418315,74.6661736506806,337276.866199376,0.0,1.0
2023-11-09,75.27,76.805,75.16,76.36,412091,73.7839423747766,75.2886368286796,73.6761141077216,74.8524224755937,420390.786554171,0.0,1.0
2023-11-10,76.6,76.64,75.25,75.57,641473,75.0876841491681,75.1268944280972,73.764337235312,74.0780194667446,654392.692447213,0.0,1.0
2023-11-13,76.85,77.57,76.51,76.87,468670,75.3327483924748,76.0385334131981,74.9994610215777,75.3523535319393,478109.32520813,0.0,1.0
2023-11-14,78.46,78.71,76.89,77.25,334213,76.9109621193698,77.1560263626765,75.3719586714039,75.7248511817655,340944.271888077,0.0,1.0
2023-11-15,76.39,78.56,76.0886,78.36,774562,74.8818301847905,77.0089878166925,74.58638073306,76.8129364220472,790162.193338298,0.0,1.0
2023-11-16,77.01,77.02,76.0,76.56,532615,75.4895895081911,75.4993920779233,74.4995299652321,75.0484738702391,543342.219996433,0.0,1.0
2023-11-17,77.34,77.7,76.91,77.38,323435,75.8130743093559,76.1659668197175,75.3915638108684,75.852284588285,329949.195806627,0.0,1.0
2023-11-20,78.24,78.5,76.79,77.21,503938,76.9207646891021,77.1763807271794,75.4952137075173,75.9081319228729,512580.826248417,0.23,1.0
2023-11-21,77.86,78.425,77.86,78.29,255586,76.5471720180661,77.1026453315802,76.5471720180661,76.9699216195016,259969.446752433,0.0,1.0
2023-11-22,78.36,78.38,77.85,77.86,171370,77.0387413220609,77.0584040942206,76.5373406319862,76.5471720180661,174309.093964319,0.0,1.0
2023-11-24,78.82,79.23,78.6,78.6,135493,77.4909850817361,77.8940719110118,77.2746945879784,77.2746945879784,137816.782800417,0.0,1.0
2023-11-27,78.1,78.73,77.82,78.7,294238,76.7831252839836,77.402502607017,76.5078464737465,77.3730084487773,299284.350760771,0.0,1.0
2023-11-28,77.19,78.25,77.021,78.25,650575,75.8884691507131,76.930596075182,75.7223187259629,76.930596075182,661732.735051859,0.0,1.0
2023-11-29,76.71,77.8,76.61,77.48,465691,75.4165626188781,76.4881837015867,75.3182487580792,76.1735793470301,473677.86822278,0.0,1.0
2023-11-30,78.03,78.13,76.555,76.78,392469,76.7143055814243,76.8126194422233,75.2641761346397,75.4853823214374,399200.068851505,0.0,1.0
2023-12-01,78.83,79.155,77.8349,78.03,258382,77.500816467816,77.8203365154126,76.5224952390056,76.7143055814243,262813.399758935,0.0,1.0
2023-12-04,81.45,81.61,78.74,78.74,698859,80.0766396207486,80.2339417980269,77.4123339930969,77.4123339930969,710844.833394469,0.0,1.0
2023-12-05,79.95,81.66,79.74,81.31,541950,78.6019317087643,80.2830987284264,78.3954726010864,79.93900021563,551244.753889028,0.0,1.0
2023-12-06,80.6,80.65,79.84,79.84,369902,79.2409718039574,79.2901287343569,78.4937864618854,78.4937864618854,376246.03183515,0.0,1.0
2023-12-07,79.69,81.04,79.5,80.72,338190,78.346315670687,79.6735527914729,78.159519335169,79.3589484369162,343990.152814338,0.0,1.0
2023-12-08,79.24,80.37,79.06,79.9,402292,77.9039032970917,79.0148499241199,77.7269383476536,78.5527747783648,409191.538945521,0.0,1.0
2023-12-11,79.64,79.94,79.09,79.09,697459,78.2971587402875,78.5921003226843,77.7564325058932,77.7564325058932,709420.822590069,0.0,1.0
2023-12-12,80.01,80.805,79.43,79.64,460520,78.6609200252436,79.4425152185953,78.0906996326097,78.2971587402875,468418.182601671,0.0,1.0
2023-12-13,79.89,80.24,79.43,80.03,467983,78.5429433922849,78.8870419050812,78.0906996326097,78.6805827974034,476009.177339698,0.0,1.0
2023-12-14,77.32,79.9499,77.22,79.62,1001728,76.0162771697517,78.6018333949035,75.9179633089528,78.2774959681277,1018908.21076437,0.0,1.0
2023-12-15,76.58,77.8,76.31,76.98,1583042,75.2887545998395,76.4881837015867,75.0233071756823,75.6820100430353,1610192.07987083,0.0,1.0
2023-12-18,77.56,77.82,76.6,76.62,543069,76.2522304356692,76.5078464737465,75.3084173719993,75.3280801441591,552382.945381975,0.0,1.0
2023-12-19,77.29,77.8599,76.91,77.56,486257,75.9867830115121,76.5470737042053,75.613190340476,76.2522304356692,494596.586939418,0.0,1.0
2023-12-20,76.16,77.07,76.14,77.03,711606,74.8758363844839,75.7704925177543,74.8561736123241,75.7311669734348,723810.451768532,0.0,1.0
2023-12-21,76.7,77.255,76.43,76.59,605541,75.4067312327982,75.9523731602324,75.141283808641,75.2985859859194,615926.376076606,0.0,1.0
2023-12-22,77.05,77.41,76.51,77.01,830878,75.7508297455946,76.1047596444708,75.2199348972802,75.711504201275,845128.035098825,0.0,1.0
2023-12-26,77.01,77.47,76.85,76.99,352993,75.711504201275,76.1637479609502,75.5542020239967,75.6918414291152,359047.03276972,0.0,1.0
2023-12-27,76.64,77.08,76.43,76.84,324929,75.3477429163189,75.7803239038342,75.141283808641,75.5443706379168,330501.719044945,0.0,1.0
2023-12-28,76.59,77.06,76.35,76.44,289389,75.2985859859194,75.7606611316745,75.0626327200019,75.1511151947209,294352.187624674,0.0,1.0
2023-12-29,76.73,76.88,76.15,76.57,513746,75.4362253910379,75.5836961822363,74.866004998404,75.2789232137596,522557.039083814,0.0,1.0
2024-01-02,76.34,77.15,76.18,76.58,460254,75.052801333922,75.8491436063935,74.8954991566437,75.2887545998395,468147.620548835,0.0,1.0
2024-01-03,75.83,76.46,75.5,76.17,620199,74.5514006438473,75.1707779668807,74.2269649032108,74.8856677705638,630835.769198675,0.0,1.0
2024-01-04,75.9,76.54,75.68,76.0,826176,74.6202203464066,75.2494290555199,74.4039298526489,74.7185342072055,840345.39309719,0.0,1.0
2024-01-05,75.06,76.08,74.84,76.02,494065,73.7943839156954,74.7971852958447,73.5780934219377,74.7381969793653,502538.498625672,0.0,1.0
2024-01-08,76.8,76.82,74.69,74.94,514406,75.5050450935972,75.524707865757,73.4306226307392,73.6764072827366,523228.358463031,0.0,1.0
2024-01-09,76.45,76.66,75.5,76.44,428885,75.1609465808008,75.3674056884786,74.2269649032108,75.1511151947209,436240.624175101,0.0,1.0
2024-01-10,78.11,78.395,76.4,77.04,654179,76.7929566700635,77.0731511733405,75.1117896504014,75.7409983595147,665398.545722615,0.0,1.0
2024-01-11,78.03,78.245,77.31,78.23,405378,76.7143055814243,76.9256803821421,76.0064457836719,76.9109333030222,412330.465618649,0.0,1.0
2024-01-12,79.96,80.1,78.55,78.66,486550,78.6117630948441,78.7494024999627,77.2255376575789,77.3336829044577,494894.612057768,0.0,1.0
2024-01-16,79.5,79.96,78.75,79.71,568712,78.159519335169,78.6117630948441,77.4221653791768,78.3659784428468,578465.737565711,0.0,1.0
2024-01-17,79.23,80.11,78.996,79.2,302603,77.8940719110118,78.7592338860426,77.6640174767422,77.8645777527721,307792.815317062,0.0,1.0
2024-01-18,79.38,79.65,78.47,79.51,382386,78.0415427022102,78.3069901263674,77.1468865689397,78.1693507212488,388944.139608101,0.0,1.0
2024-01-19,79.52,79.76,78.86,79.75,253956,78.1791821073287,78.4151353732462,77.5303106260556,78.4053039871663,258311.491315882,0.0,1.0
2024-01-22,80.29,80.44,79.61,79.74,360042,78.9361988354807,79.0836696266791,78.2676645820478,78.3954726010864,366216.927169875,0.0,1.0
2024-01-23,81.09,81.13,80.23,80.23,371882,79.7227097218723,79.7620352661919,78.8772105190013,78.8772105190013,378259.989972802,0.0,1.0
2024-01-24,80.78,81.7878,80.739,81.37,286971,79.4179367533956,80.4087438425274,79.377628070468,79.9979885321094,291892.71753536,0.0,1.0
2024-01-25,81.43,81.57,80.48,81.25,529532,80.0569768485888,80.1946162537073,79.1229951709987,79.8800118991507,538613.778054,0.0,1.0
2024-01-26,81.92,82.33,81.38,81.67,297660,80.5387147665037,80.9418015957794,80.0078199181893,80.2929301145063,302765.040026955,0.0,1.0
2024-01-29,82.48,82.49,81.485,82.07,326183,81.0892723869778,81.0991037730577,80.1110494720282,80.6861855577021,331777.225865458,0.0,1.0
2024-01-30,82.88,83.26,82.2,82.59,770287,81.4825278301736,81.8561205012096,80.8139935767407,81.1974176338567,783497.864634963,0.0,1.0
2024-01-31,81.48,83.43,81.48,83.18,639723,80.1061337789883,82.0232540645679,80.1061337789883,81.7774694125705,650694.617016609,0.0,1.0
2024-02-01,83.51,83.57,81.4045,81.85,447703,82.101905153207,82.1608934696864,80.031906814085,80.4698950639444,455381.363687388,0.0,1.0
2024-02-02,83.21,83.27,81.87,83.14,381816,81.8069635708102,81.8659518872895,80.4895578361042,81.7381438682509,388364.363780595,0.0,1.0
2024-02-05,82.82,82.92,81.66,82.79,388979,81.4235395136942,81.5218533744932,80.2830987284264,81.3940453554546,395650.213346251,0.0,1.0
2024-02-06,83.01,83.66,82.79,83.14,302539,81.6103358492123,82.2493759444055,81.3940453554546,81.7381438682509,307727.717680289,0.0,1.0
2024-02-07,83.95,84.38,82.96,83.21,306591,82.5344861407224,82.9572357421579,81.5611789188128,81.8069635708102,311849.211808453,0.0,1.0
2024-02-08,83.84,84.17,83.26,83.82,322095,82.4263408938436,82.7507766344801,81.8561205012096,82.4066781216838,327619.11431661,0.0,1.0
2024-02-09,85.19,85.45,83.6,84.21,386042,83.7535780146295,84.0091940527068,82.1903876279261,82.7901021787997,392662.842108734,0.0,1.0
2024-02-12,84.96,86.15,84.94,85.18,360231,83.5274561347919,84.6973910782994,83.5077933626321,83.7437466285496,366409.168628469,0.0,1.0
2024-02-13,84.24,85.61,83.71,84.47,467115,82.8195963370394,84.1664962299851,82.2985328748049,83.045718216877,475126.29064097,0.0,1.0
2024-02-14,86.78,86.85,84.68,85.21,397465,85.3167684013329,85.3855881038921,83.2521773245548,83.7732407867893,404281.753122064,0.0,1.0
2024-02-15,87.19,87.7168,86.92,87.01,500449,85.7198552306086,86.2377726492975,85.4544078064514,85.5428902811705,509031.987893736,0.0,1.0
2024-02-16,87.71,88.16,86.96,87.23,532895,86.2310873067631,86.6734996803584,85.493733350771,85.7591807749282,542034.455436284,0.0,1.0
2024-02-20,87.7,88.39,87.525,87.71,503341,86.2212559206832,86.899621560196,86.0492066642851,86.2310873067631,511973.587355398,0.0,1.0
2024-02-21,88.47,88.64,87.61,87.79,614769,86.9782726488352,87.1454062121934,86.1327734459642,86.3097383954023,625312.641578751,0.0,1.0
2024-02-22,90.09,90.11,88.75,88.96,467365,88.5709571937783,88.590619965938,87.2535514590723,87.4600105667501,475380.578284613,0.0,1.0
2024-02-23,89.83,90.37,89.46,90.21,563645,88.315341155701,88.8462360040153,87.9515798707448,88.688933826737,573311.835604357,0.0,1.0
2024-02-26,89.89,90.57,89.44,90.07,1086266,88.3743294721803,89.0428637256132,87.931917098585,88.5512944216185,1104896.08603749,0.0,1.0
2024-02-27,89.28,89.94,88.68,89.22,843274,87.7746149213067,88.4234864025798,87.184731756513,87.7156266048273,857736.633621214,0.0,1.0
2024-02-28,100.77,101.11,91.95,93.31,1698712,99.0708775271066,99.4051446538231,90.3995950046388,91.7366635115046,1727845.88683152,0.0,1.0
2024-02-29,100.83,102.914,98.86,102.0,1129182,99.129865843586,101.178726702636,97.1930827858466,100.280138014934,1148548.1200958,0.0,1.0
2024-03-01,102.38,102.59,100.12,100.54,874900,100.65373068597,100.860189793648,98.4318374319134,98.844755647269,889905.03769261,0.0,1.0
2024-03-04,104.38,105.1099,102.83,103.06,648874,102.620007901949,103.33760077192,101.096143059565,101.322264939403,660002.561924512,0.0,1.0
2024-03-05,104.84,107.18,104.42,106.0,709209,103.072251661624,105.37279600432,102.659333446268,104.212692446892,721372.341841285,0.0,1.0
2024-03-06,105.6,106.15,104.84,105.0,539467,103.819437003696,104.36016323809,103.072251661624,103.229553838902,548719.169012368,0.0,1.0
2024-03-07,105.55,106.49,104.96,105.5,720299,103.770280073297,104.694430364807,103.190228294583,103.721123142897,732652.54171328,0.0,1.0
2024-03-08,103.19,105.665,102.355,105.24,764616,101.686026224359,104.124953590434,100.863196183683,103.706147881108,775924.952224156,0.24,1.0
2024-03-11,101.86,103.25,101.71,103.09,566376,100.375410710468,101.745151736264,100.227596930706,101.587483704517,574752.909618565,0.0,1.0
2024-03-12,101.29,102.0318,100.92,101.71,796929,99.8137183473719,100.544706759556,99.4491110239586,100.227596930706,808715.873394024,0.0,1.0
2024-03-13,101.24,101.855,100.62,101.25,1158087,99.7644470874512,100.370483584476,99.1534834644344,99.7743013394353,1175215.53321722,0.0,1.0
2024-03-14,99.35,101.525,98.125,101.34,721318,97.9019934624484,100.045293268999,96.694847594391,99.8629896072926,731986.558858858,0.0,1.0
2024-03-15,99.45,99.9,98.49,98.5,1534671,98.0005359822898,98.4439773215762,97.0545277918122,97.0643820437963,1557369.34926133,0.0,1.0
2024-03-18,99.81,100.1,99.0,99.72,597900,98.3552890537189,98.641062361259,97.5570946430034,98.2666007858616,606743.161187869,0.0,1.0
2024-03-19,101.09,101.12,99.69,99.98,511581,99.616633307689,99.6461960636415,98.2370380299092,98.5228113374493,519147.471389281,0.0,1.0
2024-03-20,100.59,101.69,99.545,101.09,527812,99.1239207084819,100.207888426738,98.0941513761391,99.616633307689,535618.533856651,0.0,1.0
2024-03-21,101.75,101.93,100.4401,100.98,362422,100.267013938642,100.444390474357,98.9762054712397,99.5082365358635,367782.354848688,0.0,1.0
2024-03-22,102.54,102.93,101.2,102.09,503079,101.04549984539,101.429815672771,99.7250300795146,100.602058506103,510519.723678258,0.0,1.0
2024-03-25,101.47,102.41,100.86,101.29,635299,99.9910948830864,100.917394569596,99.3899855120538,99.8137183473719,644695.306170751,0.0,1.0
2024-03-26,100.26,101.54,99.795,101.37,624193,98.7987303930053,100.060074646975,98.3405076757427,99.892552363245,633425.044340758,0.0,1.0
2024-03-27,101.93,102.13,100.81,101.25,640803,100.444390474357,100.64147551404,99.3407142521331,99.7743013394353,650280.712357702,0.0,1.0
2024-03-28,102.62,103.49,101.715,102.04,675683,101.124333861263,101.981653783883,100.232524056698,100.552787246183,685676.600402913,0.0,1.0
2024-04-01,101.9,102.85,101.235,102.81,480418,100.414827718405,101.350981656898,99.7595199614591,101.311564648961,487523.559142921,0.0,1.0
2024-04-02,101.56,101.89,101.04,101.59,490979,100.079783150944,100.40497346642,99.5673620477683,100.109345906896,498240.760222207,0.0,1.0
2024-04-03,100.68,102.05,100.62,101.28,858206,99.2126089763392,100.562641498167,99.1534834644344,99.8038640953877,870899.182790427,0.0,1.0
2024-04-04,101.14,102.0,100.74,101.5,677638,99.6659045676097,100.513370238246,99.2717344882441,100.020657639039,687660.515572881,0.0,1.0
2024-04-05,100.47,101.6,100.35,101.03,678992,99.0056696846722,100.11920015888,98.8874186608625,99.5575077957842,689034.541731516,0.0,1.0
2024-04-08,99.71,101.12,99.53,100.61,591416,98.2567465338775,99.6461960636415,98.0793699981629,99.1436292124502,600163.260440014,0.0,1.0
2024-04-09,97.03,99.705,96.59,99.43,773432,95.6158070021275,98.2518194078854,95.1822199148253,97.9808274783215,784871.344110814,0.0,1.0
2024-04-10,96.5,97.08,95.69,95.99,936666,95.093531646968,95.6650782620482,94.2953372362525,94.5909647957767,950519.63508479,0.0,1.0
2024-04-11,95.97,96.78,95.88,96.49,559724,94.5712562918085,95.3694507025239,94.4825680239512,95.0836773949838,568002.524088842,0.0,1.0
2024-04-12,94.56,96.495,93.9,96.13,995438,93.1818067620445,95.0886045209759,92.5314261310911,94.7289243235547,1010160.89460868,0.0,1.0
2024-04-15,93.85,95.94,92.84,95.77,642614,92.4821548711704,94.541693535856,91.4868754207721,94.3741712521256,652118.497714636,0.0,1.0
2024-04-16,93.63,94.15,92.87,93.76,710955,92.2653613275193,92.7777824306947,91.5164381767245,92.3934666033131,721470.286272489,0.0,1.0
2024-04-17,92.91,94.5703,92.85,93.94,472570,91.5558551846611,93.1919566415881,91.4967296727562,92.5708431390277,479559.48433275,0.0,1.0
2024-04-18,93.48,93.865,92.69,92.75,635099,92.1175475477572,92.4969362491466,91.33906164101,91.3981871529148,644492.348097097,0.0,1.0
2024-04-19,91.6,94.06,91.345,93.83,620736,90.2649481747385,92.6890941628374,90.0136647491429,92.4624463672021,629916.914037653,0.0,1.0
2024-04-22,92.31,92.55,91.67,92.19,910024,90.9646000656126,91.201102113232,90.3339279386275,90.8463490418029,923483.590093375,0.0,1.0
2024-04-23,93.7,93.81,92.84,92.84,539694,92.3343410914083,92.4427378632338,91.4868754207721,91.4868754207721,547676.27301242,0.0,1.0
2024-04-24,94.15,94.55,93.46,93.88,524123,92.7777824306947,93.1719525100603,92.0978390437889,92.5117176271228,531874.972188107,0.0,1.0
2024-04-25,94.69,94.9,92.76,93.46,456213,93.3099120378383,93.5168513295053,91.408041404899,92.0978390437889,462960.558278979,0.0,1.0
2024-04-26,95.99,96.42,94.53,94.82,582765,94.5909647957767,95.0146976310948,93.152244006092,93.4380173136321,591384.308964122,0.0,1.0
2024-04-29,96.99,97.6593,96.01,96.15,652619,95.5763899941909,96.2359350794895,94.610673299745,94.748632827523,662271.475349165,0.0,1.0
2024-04-30,95.77,97.3,95.55,96.73,557026,94.3741712521256,95.8818718056993,94.1573777084745,95.3201794426032,565264.619675253,0.0,1.0
2024-05-01,95.73,97.4,95.55,95.99,402512,94.3347542441891,95.9804143255407,94.1573777084745,94.5909647957767,408465.30071258,0.0,1.0
2024-05-02,95.54,96.455,94.925,96.13,572867,94.1475234564904,95.0491875130393,93.5414869594656,94.7289243235547,581339.913898998,0.0,1.0
2024-05-03,97.34,97.555,94.75,96.07,676177,95.9212888136359,96.1331552312949,93.3690375497432,94.6697988116499,686177.90684484,0.0,1.0
2024-05-06,98.88,98.9,97.75,98.0,772077,97.4388436191937,97.458552123162,96.3253131449857,96.5716694445892,783496.30316181,0.0,1.0
2024-05-07,87.04,95.26,86.7,92.68,1983363,85.7714092699699,93.8716044009344,85.4363647025091,91.3292073890258,2012697.66918056,0.0,1.0
2024-05-08,88.07,88.8,87.14,87.35,933453,86.7863972243365,87.5057576191788,85.8699517898113,86.0768910814783,947259.113631543,0.0,1.0
2024-05-09,88.94,89.2,87.45,88.11,566915,87.6437171469568,87.8999276985445,86.1754336013197,86.825814232273,575299.881627063,0.0,1.0
2024-05-10,89.9,90.2,89.205,89.24,656010,88.5897253374344,88.8853528969587,87.9048548245366,87.9393447064811,665712.629487964,0.0,1.0
2024-05-13,88.69,90.34,88.69,90.0,563930,87.3973608473533,89.0233124247366,87.3973608473533,88.6882678572758,572270.73237778,0.0,1.0
2024-05-14,89.21,89.27,87.72,88.84,370377,87.9097819505286,87.9689074624335,86.4414984048915,87.5451746271154,375855.012228265,0.0,1.0
2024-05-15,90.53,90.9413,89.5,89.5,530452,89.2105432124353,89.6158485965431,88.1955552580687,88.1955552580687,538297.58042888,0.0,1.0
2024-05-16,88.64,90.6999,88.59,90.38,444617,87.584591635052,89.6199650591161,87.5351869691928,89.3038740069494,449974.706101472,0.24,1.0
2024-05-17,88.41,89.2166,87.9783,88.87,467457,87.3573301721,88.1543262417394,86.9307702870723,87.8118530980039,473089.931761665,0.0,1.0
2024-05-20,88.49,89.7,88.28,88.87,556971,87.4363776374746,88.6319705512653,87.2288780408663,87.8118530980039,563682.589806605,0.0,1.0
2024-05-21,88.46,89.2,88.44,88.5,363015,87.4067348379591,88.1379238926741,87.3869729716155,87.4462585706464,367389.388924459,0.0,1.0
2024-05-22,88.68,88.9599,88.01,88.46,287035,87.6241153677393,87.9006826872186,86.962092845227,87.4067348379591,290493.81774839,0.0,1.0
2024-05-23,87.68,89.0,87.51,89.0,495684,86.6360220505568,87.9403052292376,86.4680461866358,87.9403052292376,501657.071635143,0.0,1.0
2024-05-24,89.01,89.39,87.8913,88.18,550966,87.9501861624095,88.3256616229388,86.8448061684775,87.130068709148,557605.228594282,0.0,1.0
2024-05-28,87.93,89.5783,87.62,89.28,314238,86.8830453798524,88.5117195945642,86.5767364515259,88.2169713580487,318024.618257769,0.0,1.0
2024-05-29,88.0,88.9,87.63,87.92,610618,86.9522119120552,87.8414958975194,86.5866173846977,86.8731644466806,617976.044753729,0.0,1.0
2024-05-30,89.26,89.54,88.01,88.01,485164,88.1972094917051,88.4738756205162,86.962092845227,86.962092845227,491010.303949275,0.0,1.0
2024-05-31,92.13,92.555,88.95,89.43,1208573,91.0330373120187,91.4529769718212,87.8909005633785,88.3651853556261,1223136.49832817,0.0,1.0
2024-06-03,90.08,92.635,89.5,91.67,720313,89.0074460117947,91.5320244371958,88.4343518878289,90.5785143861148,728992.887082748,0.0,1.0
2024-06-04,89.21,90.1492,88.89,89.51,531224,88.1478048258459,89.0758220693437,87.8316149643476,88.4442328210007,537625.334330556,0.0,1.0
2024-06-05,90.69,90.772,88.82,89.35,417458,89.610182935276,89.6912065872849,87.7624484321448,88.2861378902515,422488.435799145,0.0,1.0
2024-06-06,89.69,91.0,89.17,90.41,577714,88.6220896180935,89.9164918636025,88.1082810931587,89.3335168064649,584675.546280746,0.0,1.0
2024-06-07,89.45,90.459,88.2601,89.7,366997,88.3849472219697,89.3819333790068,87.2092149838543,88.6319705512653,371419.372662589,0.0,1.0
2024-06-10,89.07,89.4,88.67,88.96,415198,88.0094717614404,88.3355425561106,87.6142344345674,87.9007814965503,420201.202436972,0.0,1.0
2024-06-11,88.49,89.045,87.66,88.71,396137,87.4363776374746,87.9847694285108,86.6162601842131,87.6537581672547,400910.514332378,0.0,1.0
2024-06-12,89.51,89.845,88.97,89.13,347046,88.4442328210007,88.7752440822568,87.9106624297222,88.0687573604714,351227.959915369,0.0,1.0
2024-06-13,89.02,89.495,88.485,89.48,228742,87.9600670955813,88.4294114212429,87.4314371708887,88.4145900214852,231498.377756728,0.0,1.0
2024-06-14,89.42,89.85,87.7,89.43,619343,88.3553044224543,88.7801845488427,86.6557839169005,88.3651853556261,626806.182401942,0.0,1.0
2024-06-17,91.21,91.31,88.92,89.21,438521,90.1239914602108,90.2228007919291,87.861257763863,88.1478048258459,443805.248324567,0.0,1.0
2024-06-18,92.55,92.57,90.76,91.21,580243,91.4480365052353,91.467798371579,89.6793494674787,90.1239914602108,587235.021136027,0.0,1.0
2024-06-20,92.49,93.48,92.03,92.5,582374,91.3887509062044,92.366963290215,90.9342279803004,91.3986318393762,589391.700027527,0.0,1.0
2024-06-21,93.01,93.33,91.705,92.44,1351686,91.9025594311392,92.2187492926376,90.6130976522161,91.3393462403452,1367974.03291254,0.0,1.0
2024-06-24,94.02,94.672,92.9,92.9,640328,92.9005336814935,93.5447705242965,91.7938691662492,91.7938691662492,648044.055014864,0.0,1.0
2024-06-25,94.25,94.325,93.06,94.02,419020,93.1277951444455,93.2019021432342,91.9519640969984,92.9005336814935,424069.258149461,0.0,1.0
2024-06-26,95.49,95.58,94.2,94.64,646839,94.3530308577517,94.4419592562981,93.0783904785864,93.5131515381466,654633.513608275,0.0,1.0
2024-06-27,94.98,96.47,94.78,96.0,673517,93.8491032659887,95.3213623085905,93.6514846025522,94.8569584495147,681632.98778352,0.0,1.0
2024-06-28,95.0,96.26,94.27,95.25,769148,93.8688651323323,95.1138627119822,93.1475570107891,94.1158884616279,778416.356658732,0.0,1.0
2024-07-01,94.03,95.665,93.235,95.55,502271,92.9104146146653,94.5259471882586,92.1248804275053,94.4123164567826,508323.446040734,0.0,1.0
2024-07-02,94.27,94.5899,93.7584,94.0,386549,93.1475570107891,93.4636480629558,92.6420484697186,92.8807718151499,391206.977395867,0.0,1.0
2024-07-03,95.47,95.555,94.01,94.38,329475,94.333268991408,94.4172569233686,92.8906527483217,93.2562472756792,333445.226549553,0.0,1.0
2024-07-05,95.11,95.89,94.37,95.89,241161,93.9775553972224,94.7482681846247,93.2463663425074,94.7482681846247,244067.028696917,0.0,1.0
2024-07-08,95.53,96.3544,95.22,95.46,289207,94.392554590439,95.2071387211242,94.0862456621124,94.3233880582362,292691.990696461,0.0,1.0
2024-07-09,94.3,95.98,94.27,95.47,346858,93.1771998103046,94.8371965831711,93.1475570107891,94.333268991408,351037.694485241,0.0,1.0
2024-07-10,95.66,95.84,94.385,94.45,272066,94.5210067216727,94.6988635187656,93.2611877422651,93.325413807882,275344.438899555,0.0,1.0
2024-07-11,97.25,98.11,95.71,96.06,423938,96.0920750959928,96.9418353487697,94.5704113875318,94.9162440485457,429046.520837589,0.0,1.0
2024-07-12,98.43,99.44,97.34,98.0,440082,97.2580252102681,98.2559994606224,96.1810034945392,96.8331450838796,445385.058624723,0.0,1.0
2024-07-15,99.08,100.15,98.86,99.41,459410,97.9002858664367,98.9575457158219,97.6829053366565,98.2263566611069,464945.964122104,0.0,1.0
2024-07-16,103.98,104.31,99.45,99.69,590891,102.741943120631,103.068013915301,98.2658803937942,98.503022789918,598011.331242405,0.0,1.0
2024-07-17,103.17,104.245,102.5001,103.48,511679,101.941587533713,103.003787849684,101.279663820532,102.247896462039,517844.813948399,0.0,1.0
2024-07-18,103.13,104.58,102.69,103.27,385415,101.902063801026,103.33479911094,101.467302741465,102.040396865431,390059.312514138,0.0,1.0
2024-07-19,102.0,102.89,101.56,102.75,738100,100.785518352609,101.664921404902,100.350757293049,101.526588340496,746994.223283182,0.0,1.0
2024-07-22,104.22,104.59,102.52,102.97,402889,102.979085516754,103.344680044112,101.299326877544,101.743968870276,407743.877014412,0.0,1.0
2024-07-23,105.74,106.42,104.135,104.15,378207,104.480987358872,105.152890814556,102.895097584794,102.909918984552,382764.454959031,0.0,1.0
2024-07-24,100.02,103.68,99.78,102.76,646297,98.8290935845882,102.445515125476,98.5919511884644,101.536469273668,654084.982421417,0.0,1.0
2024-07-25,98.73,101.24,98.6,100.07,762251,97.5544532054228,100.034567431551,97.4260010741891,98.8784982504473,771436.246703463,0.0,1.0
2024-07-26,99.14,100.4,99.013,100.0,536869,97.9595714654676,99.2045690451175,97.8340836141855,98.8093317182445,543338.357485187,0.0,1.0
2024-07-29,98.28,99.9,98.05,99.72,538511,97.1098112126907,98.7105223865263,96.8825497497388,98.5326655894334,545000.143848324,0.0,1.0
2024-07-30,97.79,99.64,97.73,98.85,598510,96.6256454872713,98.4536181240588,96.5663598882404,97.6730244034847,605722.141413379,0.0,1.0
2024-07-31,99.49,100.58,98.32,99.55,555386,98.3054041264815,99.3824258422104,97.149334945378,98.3646897255124,562078.490302603,0.0,1.0
2024-08-01,98.58,100.83,97.7423,100.0,479032,97.4062392078455,99.629449171506,96.5785134360417,98.8093317182445,484804.4123666,0.0,1.0
2024-08-02,94.39,97.345,94.13,97.14,901268,93.266128208851,96.1859439611251,93.0092239463836,95.9833848311027,912128.423831437,0.0,1.0
2024-08-05,92.38,93.19,89.84,92.01,984156,91.2800606413143,92.0804162282321,88.7703036156709,90.9144661139568,996015.237514537,0.0,1.0
2024-08-06,93.24,96.7719,90.69,95.37,796199,92.1298208940912,95.6196676810479,89.610182935276,94.2344596596898,805793.325543752,0.0,1.0
2024-08-07,94.3,96.55,94.23,94.93,639657,93.1771998103046,95.4004097739651,93.1080332781018,93.7996986001295,647364.969357334,0.0,1.0
2024-08-08,97.57,97.75,94.5,95.0,442718,96.4082649574912,96.586121754584,93.3748184737411,93.8688651323323,448052.822847151,0.0,1.0
2024-08-09,97.84,98.43,96.96,97.82,387708,96.6750501531305,97.2580252102681,95.8055280340099,96.6552882867868,392379.943531601,0.0,1.0
2024-08-12,97.24,98.25,96.85,98.25,399197,96.082194162821,97.0801684131753,95.6968377691198,97.0801684131753,404007.387822754,0.0,1.0
2024-08-13,97.34,98.49,96.37,97.54,327488,96.1810034945392,97.317310809299,95.2225529768723,96.3786221579757,331434.282881129,0.0,1.0
2024-08-14,97.07,98.31,97.04,97.83,293632,95.9142182989,97.1394540122062,95.8845754993845,96.6651692199586,297170.312655583,0.0,1.0
2024-08-15,98.2,99.2688,97.3044,98.43,449847,97.0307637473161,98.0868378847207,96.1458273724475,97.2580252102681,455267.728439599,0.0,1.0
2024-08-16,98.22,99.03,97.47,98.04,636371,97.2876680097836,98.0899792609333,96.544787221682,97.1093766206392,642469.50203097,0.24,1.0
2024-08-19,99.45,99.6599,98.25,98.25,466394,98.5059925022702,98.7139000721669,97.3173832413076,97.3173832413076,470863.570040483,0.0,1.0
2024-08-20,99.19,99.67,98.3485,99.45,312632,98.2484604957283,98.7239042001133,97.4149482514783,98.5059925022702,315628.030439706,0.0,1.0
2024-08-21,100.62,100.65,97.86,99.53,362929,99.6648865317086,99.6946017632327,96.9310852314948,98.5852331196677,366407.039136916,0.0,1.0
2024-08-22,100.69,101.2819,100.16,100.63,268508,99.7342220719314,100.320503589901,99.209252981673,99.6747916088833,271081.179141306,0.0,1.0
2024-08-23,102.08,102.3,101.0,101.14,393633,101.111027799213,101.328939497056,100.041279464347,100.179950544792,397405.283227798,0.0,1.0
2024-08-26,101.39,102.61,101.365,102.52,240742,100.42757747416,101.635996889471,100.402814781223,101.546851194899,243049.090637284,0.0,1.0
2024-08-27,101.39,101.99,100.6,101.19,339048,100.42757747416,101.021882104641,99.6450763773592,100.229475930666,342297.181556978,0.0,1.0
2024-08-28,101.65,102.63,101.29,101.87,342329,100.685109480701,101.655807043821,100.328526702413,100.903021178545,345609.624198402,0.0,1.0
2024-08-29,102.5,104.32,101.66,102.0,510547,101.52704104055,103.329765086343,100.695014557876,101.031787181816,515439.699253117,0.0,1.0
2024-08-30,103.0,103.38,101.8,102.5,442334,102.022294899284,102.398687831922,100.833685638322,101.52704104055,446572.997058898,0.0,1.0
2024-09-03,98.92,103.2067,98.81,102.5,618588,97.9810234120117,102.227032844485,97.8720675630901,101.52704104055,624516.083106135,0.0,1.0
2024-09-04,98.7,99.27,98.21,98.61,385778,97.7631117141686,98.3277011131258,97.2777629326089,97.6739660195964,389475.006803427,0.0,1.0
2024-09-05,97.56,99.105,96.67,98.82,318652,96.6339329162542,98.1642673397434,95.7523810477069,97.8819726402648,321705.72160135,0.0,1.0
2024-09-06,95.74,97.94,95.7,97.56,379527,94.831208870461,97.0103258488923,94.7915885617622,96.6339329162542,383164.101911162,0.0,1.0
2024-09-09,96.37,96.81,95.69,96.29,371000,95.4552287324663,95.8910521281526,94.7816834845875,95.3759881150688,374555.385543166,0.0,1.0
2024-09-10,95.76,97.08,94.94,96.66,234157,94.8510190248104,96.1584892118692,94.038802696486,95.7424759705323,236400.984939706,0.0,1.0
2024-09-11,96.55,96.96,94.07,95.53,422099,95.6335201216107,96.0396282857729,93.1770609822881,94.6232022497925,426144.080006428,0.0,1.0
2024-09-12,98.46,98.7,96.06,96.52,455796,97.5253898619761,97.7631117141686,95.148171340051,95.6038048900866,460164.006762891,0.0,1.0
2024-09-13,98.42,99.1536,97.9701,98.64,589685,97.4857695532773,98.2124060148124,97.0401401311881,97.7036812511204,595336.098447498,0.0,1.0
2024-09-16,98.35,99.11,98.05,98.8,502450,97.4164340130545,98.1692198783308,97.1192816978139,97.8621624859154,507265.103682382,0.0,1.0
2024-09-17,97.77,98.48,96.9,98.16,585544,96.8419395369226,97.5452000163255,95.9801978227248,97.2282375467354,591155.414211557,0.0,1.0
2024-09-18,97.09,98.5,96.71,98.26,486561,96.1683942890438,97.5650101706748,95.7920013564057,97.3272883184823,491223.83543199,0.0,1.0
2024-09-19,98.02,98.65,97.1,98.5,447039,97.0895664662898,97.7135863282951,96.1782993662185,97.5650101706748,451323.086247524,0.0,1.0
2024-09-20,102.84,102.99,98.7,100.0,2186799,101.863813664489,102.01238982211,97.7631117141686,99.050771746878,2207755.64029761,0.0,1.0
2024-09-23,105.62,107.4,102.4201,103.0,1054552,104.617425119053,106.380528856147,101.447899473924,102.022294899284,1064658.03486608,0.0,1.0
2024-09-24,106.71,106.94,104.805,105.6,567641,105.697078531093,105.924895306111,103.810161329315,104.597614964703,573080.84529679,0.0,1.0
2024-09-25,106.29,107.87,105.55,107.26,640315,105.281065289757,106.846067483357,104.54808957883,106.241857775701,646451.298366769,0.0,1.0
2024-09-26,107.31,108.25,106.095,106.77,738075,106.291383161575,107.222460415995,105.08791628485,105.756508994142,745148.156832268,0.0,1.0
2024-09-27,108.59,108.84,106.24,107.1,788077,107.559233039935,107.806859969302,105.231539903883,106.083376540906,795629.338470892,0.0,1.0
2024-09-30,108.7,111.14,108.0,108.22,1369817,107.668188888856,110.08502771948,106.974833486628,107.192745184471,1382944.29800158,0.0,1.0
2024-10-01,111.65,111.8613,107.825,108.83,792081,110.590186655389,110.79948093609,106.801494636071,107.796954892127,799671.709801663,0.0,1.0
2024-10-02,113.28,113.5577,111.25,111.64,895576,112.204714234863,112.479778228004,110.193983568402,110.580281578215,904158.528202715,0.0,1.0
2024-10-03,117.15,117.63,113.88,114.05,1262275,116.037979101468,116.513422805853,112.799018865345,112.967405177314,1274371.69619002,0.0,1.0
2024-10-04,117.71,118.09,116.17,117.79,826258,116.59266342325,116.969056355888,115.067281538348,116.671904040648,834176.236517858,0.0,1.0
2024-10-07,116.24,117.46,115.85,117.41,750699,115.136617078571,116.345036493883,114.750319068758,116.295511108009,757893.135773232,0.0,1.0
2024-10-08,116.82,117.435,115.6101,116.74,445818,115.711111554703,116.320273800946,114.512696267337,115.631870937305,450090.385099954,0.0,1.0
2024-10-09,118.3,119.045,116.535,116.9,465503,117.177062976557,117.914991226071,115.428816855224,115.7903521721,469964.031365229,0.0,1.0
2024-10-10,115.83,117.9,115.48,117.9,766045,114.730508914409,116.780859889569,114.383831213295,116.780859889569,773386.200319175,0.0,1.0
2024-10-11,117.42,117.63,116.1007,116.32,639401,116.305416185184,116.513422805853,114.998639353528,115.215857695968,645528.539276782,0.0,1.0
2024-10-14,119.32,119.53,117.225,118.07,755244,118.187380848375,118.395387469043,116.112267180278,116.949246201539,762481.691641947,0.0,1.0
2024-10-15,118.92,120.6099,118.89,119.98,828752,117.791177761387,119.465036753138,117.761462529863,118.841115941904,836694.137141969,0.0,1.0
2024-10-16,124.7,125.0,121.0401,121.67,1623638,123.516312368357,123.813464683597,119.891153173193,120.515073984426,1639197.72795831,0.0,1.0
2024-10-17,125.1,127.09,124.2735,125.88,1118272,123.912515455344,125.883625813107,123.093860826856,124.68511147497,1128988.67952056,0.0,1.0
2024-10-18,126.21,127.1,124.5001,125.94,921473,125.011979021735,125.893530890282,123.318309875635,124.744541938018,930303.705613522,0.0,1.0
2024-10-21,126.75,128.0,125.52,127.1,1130516,125.546853189168,126.784987836004,124.328528696681,125.893530890282,1141350.01682673,0.0,1.0
2024-10-22,123.63,126.4806,123.57,125.91,736997,122.456469110665,125.280010410082,122.397038647617,124.714826706494,744059.826089372,0.0,1.0
2024-10-23,122.91,124.62,122.3,123.5,645352,121.743303554088,123.437071750959,121.139093846432,122.327703107394,651536.569194212,0.0,1.0
2024-10-24,122.37,123.33,120.975,122.99,795073,121.208429386655,122.159316795425,119.826671120786,121.822544171485,802692.382883991,0.0,1.0
2024-10-25,123.03,124.09,122.13,123.25,576463,121.862164480184,122.912102660701,120.970707534462,122.080076178027,581987.388723369,0.0,1.0
2024-10-28,123.76,125.1499,122.76,123.43,994374,122.585235113936,123.961941790446,121.594727396467,122.258367567172,1003903.33408113,0.0,1.0
2024-10-29,125.53,126.23,123.0567,123.12,792374,124.338433773856,125.031789176084,121.88861103624,121.951310174756,799967.517693748,0.0,1.0
2024-10-30,124.85,126.0,124.27,125.12,649560,123.664888525977,124.803972401066,123.090394049845,123.932325609694,655784.895507868,0.0,1.0
2024-10-31,121.75,124.8099,121.64,124.2,790300,120.594314601824,123.625169166507,120.485358752902,123.021058509622,797873.642034404,0.0,1.0
2024-11-01,122.58,125.2658,122.48,123.68,861066,121.416436007323,124.076741634901,121.317385235576,122.505994496539,869317.810264452,0.0,1.0
2024-11-04,119.68,121.58,118.7501,120.63,2363573,118.543963626664,120.425928289854,117.622890500189,119.484945958259,2386223.70963454,0.0,1.0
2024-11-05,116.95,123.925,114.05,120.87,1950110,115.839877557974,122.748668887319,112.967405177314,119.722667810451,1968798.3905703,0.0,1.0
2024-11-06,118.33,123.425,115.88,123.01,1240395,117.206778208081,122.253415028584,114.780034300282,121.842354325835,1252282.01469222,0.0,1.0
2024-11-07,121.05,122.055,119.5,119.5,1021661,119.900959199596,120.896419455652,118.365672237519,118.365672237519,1031451.83220867,0.0,1.0
2024-11-08,124.57,125.0,121.1652,121.65,1119289,123.387546365086,123.813464683597,120.015065688648,120.495263830077,1130015.42568524,0.0,1.0
2024-11-11,126.51,127.73,125.6,126.19,820385,125.309131336975,126.517550752287,124.407769314079,124.992168867385,828246.954093884,0.0,1.0
2024-11-12,126.93,127.73,124.95,127.48,1120672,125.725144578312,126.517550752287,123.763939297724,126.26992382292,1131411.67931922,0.0,1.0
2024-11-13,132.11,134.215,127.118,127.21,1950929,130.855974554801,132.940993300072,125.911360029196,126.002486739203,1969625.23925159,0.0,1.0
2024-11-14,128.23,136.31,128.23,136.13,1283697,127.012804611022,135.016106968169,127.012804611022,134.837815579025,1295998.98855958,0.0,1.0
2024-11-15,126.25,128.04,124.26,126.55,968567,125.051599330433,126.824608144703,123.080488972671,125.348751645674,977849.019162773,0.0,1.0
2024-11-18,126.19,127.68,125.6523,126.94,856158,124.992168867385,126.468025366414,124.459572867702,125.735049655487,864362.77567619,0.0,1.0
2024-11-19,130.33,130.54,125.41,125.68,1009288,129.330592669899,129.538982330458,124.448320622512,124.716250186088,1017087.31340729,0.24,1.0
2024-11-20,129.76,130.34,127.16,130.11,803223,128.764963591238,129.340515987068,126.184901127172,129.11227969217,809429.937873972,0.0,1.0
2024-11-21,133.28,134.501,130.3001,131.0,1105278,132.257971234897,133.469608261291,129.300921951562,129.995454920254,1113819.07997339,0.0,1.0
2024-11-22,132.89,135.43,131.77,134.1,1059028,131.870961865287,134.391484426336,130.759550342304,133.071683242794,1067211.68124767,0.0,1.0
2024-11-25,130.39,133.99,129.58,133.5,948228,129.390132572915,132.96252675393,128.586343882187,132.476284212625,955555.469813942,0.0,1.0
2024-11-26,132.36,133.39,129.88,130.99,521821,131.345026055304,132.367127723761,128.884043397272,129.985531603085,525853.392658495,0.0,1.0
2024-11-27,130.45,134.16,129.33,133.98,512816,129.449672475932,133.131223145811,128.33826095295,132.952603436761,516778.806160655,0.0,1.0
2024-11-29,130.85,132.32,130.56,132.02,323965,129.846605162712,131.305332786626,129.558828964797,131.007633271542,326468.452501162,0.0,1.0
2024-12-02,129.13,131.55,128.68,131.55,439281,128.13979460956,130.541237364576,127.693245336934,130.541237364576,442675.561505606,0.0,1.0
2024-12-03,129.2,130.3799,128.05,129.15,598402,128.209257829747,129.380110022574,127.068076355256,128.159641243899,603026.17540043,0.0,1.0
2024-12-04,130.5,131.19,128.7822,129.38,740182,129.49928906178,130.183997946474,127.794661638406,128.387877538798,745901.786023846,0.0,1.0
2024-12-05,127.97,130.2,127.76,130.0,647382,126.9886898179,129.201589546695,126.780300157341,129.003123203306,652384.670310397,0.0,1.0
2024-12-06,126.01,128.5,125.34,128.2,887373,125.043719652681,127.514625627883,124.378857402326,127.216926112798,894230.210366288,0.0,1.0
2024-12-09,122.2,126.0,121.27,126.0,820513,121.262935811107,125.033796335512,120.340067314345,125.033796335512,826853.547040844,0.0,1.0
2024-12-10,122.1,122.791,121.26,122.21,729528,121.163702639412,121.849403855824,120.330143997176,121.272859128277,735165.456812523,0.0,1.0
2024-12-11,122.84,124.8568,122.1,124.34,741838,121.898028109954,123.899362716696,121.163702639412,123.386525685377,747570.582830115,0.0,1.0
2024-12-12,122.65,124.5399,122.55,124.3,624850,121.709485083734,123.584892795595,121.610251912039,123.346832416699,629678.553378765,0.0,1.0
2024-12-13,120.91,123.8,120.385,122.34,734948,119.982827896244,122.850666558225,119.461853744846,121.40186225148,740627.340079403,0.0,1.0
2024-12-16,121.86,122.89,119.31,120.75,689595,120.925543027345,121.947644695802,118.395097149126,119.824054821532,694923.872957075,0.0,1.0
2024-12-17,118.07,120.935,117.145,120.62,910992,117.16460582011,120.007636189167,116.246698981933,119.695051698329,918031.727133916,0.0,1.0
2024-12-18,113.72,119.11,113.43,118.3,1093424,112.847962851384,118.196630805736,112.560186653469,117.392842115008,1101873.47771405,0.0,1.0
2024-12-19,112.96,115.2315,112.63,114.95,1190267,112.093790746503,114.347872241552,111.76632127991,114.068530863231,1199464.83587178,0.0,1.0
2024-12-20,113.28,114.19,111.2231,112.0,1790854,112.411336895927,113.31435875835,110.370209787335,111.141152298232,1804692.89594714,0.0,1.0
2024-12-23,111.88,113.6,110.67,113.04,1396498,111.022072492199,112.72888304535,109.821351114691,112.173177283859,1407289.49417674,0.0,1.0
2024-12-24,112.87,113.0594,110.67,111.56,330630,112.004480891978,112.192428519168,109.821351114691,110.704526342775,333184.956555366,0.0,1.0
2024-12-26,113.0,113.6799,111.59,111.74,465435,112.133484015181,112.808170349534,110.734296294284,110.883146051826,469031.667587173,0.0,1.0
2024-12-27,112.52,113.77,111.7525,111.83,438478,111.657164791046,112.897579437231,110.895550198288,110.972455906351,441866.356290971,0.0,1.0
2024-12-30,112.16,113.82,110.59,111.24,815548,111.299925372944,112.947196023079,109.741964577335,110.386980193352,821850.179804667,0.0,1.0
2024-12-31,111.39,112.78,110.69,112.62,454859,110.535829950894,111.915171037452,109.84119774903,111.756397962741,458373.941123968,0.0,1.0
2025-01-02,111.48,113.04,110.81,112.02,449299,110.625139805419,112.173177283859,109.960277555064,111.160998932571,452770.976001482,0.0,1.0
2025-01-03,113.5,113.94,111.51,111.6,771765,112.629649873655,113.066275829113,110.654909756928,110.744219611453,777728.844920162,0.0,1.0
2025-01-06,114.78,115.69,113.0,114.0,793586,113.899834471349,114.802856333772,112.133484015181,113.12581573213,799718.467570844,0.0,1.0
2025-01-07,115.13,120.04,114.5201,117.43,1013439,114.247150572281,119.119499302498,113.641927458114,116.529513521263,1021270.3904259,0.0,1.0
2025-01-08,114.53,115.28,111.8026,114.56,720758,113.651751542112,114.396000329824,110.945266017307,113.681521493621,726327.686286585,0.0,1.0
2025-01-10,114.69,115.45,113.06,114.0,544157,113.810524616824,114.564696721705,112.193023918198,113.12581573213,548361.994992284,0.0,1.0
2025-01-13,114.54,114.6,111.16,113.06,974724,113.661674859282,113.721214762299,110.307593655996,112.193023918198,982256.21871419,0.0,1.0
2025-01-14,117.11,117.24,114.76,115.66,574478,116.211967371839,116.340970495043,113.87998783701,114.773086382264,578917.301733099,0.0,1.0
2025-01-15,118.51,119.71,117.67,119.0,698438,117.601231775567,118.792029835905,116.767673133331,118.087474316872,703835.207593436,0.0,1.0
2025-01-16,121.13,121.47,117.96,119.755,723759,120.201140873972,120.538533657735,117.055449331246,118.836684763168,729351.876634172,0.0,1.0
2025-01-17,122.43,123.85,120.12,121.26,898048,121.491172106005,122.900283144072,119.198885839854,120.330143997176,904987.701855957,0.0,1.0
2025-01-21,126.68,126.75,122.8,124.4,899788,125.708581903037,125.778045123223,121.858334841276,123.446065588394,906741.147775578,0.0,1.0
2025-01-22,128.33,128.99,126.37,127.48,1268407,127.345929236002,128.000868169188,125.400959070783,126.502447276595,1278208.6658486,0.0,1.0
2025-01-23,128.46,129.51,125.18,128.0,976498,127.474932359205,128.516880662001,124.220084327614,127.018459769409,984043.927370179,0.0,1.0
2025-01-24,127.65,128.715,125.86,128.42,714700,126.671143668477,127.727976947027,124.894869895139,127.435239090527,720222.872849167,0.0,1.0
2025-01-27,111.46,123.8,111.01,123.6,2603648,110.60529317108,122.850666558225,110.158743898453,122.652200214835,2623767.79410661,0.0,1.0
2025-01-28,112.06,115.56,110.65,115.26,2356519,111.200692201249,114.673853210569,109.801504480352,114.376153695485,2374729.09487009,0.0,1.0
2025-01-29,112.14,114.6475,111.19,112.71,942025,111.280078738605,113.768350518854,110.337363607504,111.845707817266,949304.535883224,0.0,1.0
2025-01-30,115.24,115.39,112.44,113.0,717335,114.356307061146,114.505156818688,111.57777825369,112.133484015181,722878.234917108,0.0,1.0
2025-01-31,112.93,115.605,112.86,115.24,948879,112.064020794995,114.718508137832,111.994557574808,114.356307061146,956211.500442485,0.0,1.0
2025-02-03,112.31,113.4294,109.51,110.32,890387,111.448775130487,112.559591254439,108.670246323031,109.474035013759,897267.50117189,0.0,1.0
2025-02-04,111.35,113.48,110.86,112.67,637614,110.496136682216,112.609803239316,110.009894140911,111.806014548588,642541.187699524,0.0,1.0
2025-02-05,113.21,114.1699,111.62,112.5,885155,112.34187367574,113.294412890839,110.764066245792,111.637318156707,891995.070682534,0.0,1.0
2025-02-06,112.8,113.59,111.14,113.15,752808,111.935017671791,112.718959728181,110.287747021657,112.282333772723,758625.353944086,0.0,1.0
2025-02-07,114.43,114.805,112.82,113.4,781864,113.552518370417,113.924642764273,111.95486430613,112.53041670196,787905.885346781,0.0,1.0
2025-02-10,114.07,115.65,113.43,115.0,636268,113.195278952316,114.763163065095,112.560186653469,114.118147449078,641184.786430662,0.0,1.0
2025-02-11,111.89,113.62,110.72,113.5,592081,111.031995809368,112.748729679689,109.870967700538,112.629649873655,596656.329619993,0.0,1.0
2025-02-12,109.39,111.67,108.01,110.0,801532,108.551166516997,110.813682831639,107.181748747608,109.156488864335,807725.870603805,0.0,1.0
2025-02-13,109.12,110.74,107.15,110.39,808223,108.283236953421,109.890814334877,106.328343471032,109.543498233945,814468.575574049,0.0,1.0
2025-02-14,106.83,109.26,105.1,109.26,986683,106.010797321609,108.422163393794,104.294063451288,108.422163393794,994307.632365236,0.0,1.0
2025-02-18,106.74,107.285,105.65,107.0,1096007,105.921487467083,106.46230825282,104.839845895609,106.17949371349,1104476.43794991,0.0,1.0
2025-02-19,107.69,109.79,107.41,108.0,1045164,106.864202598184,108.948099203776,106.586349717439,107.171825430438,1053240.5466329,0.0,1.0
2025-02-20,104.82,107.6671,103.5,107.27,1408471,104.016210570542,106.841478201866,102.70633270417,106.447423277066,1419355.01601335,0.0,1.0
2025-02-21,101.38,105.55,100.69,104.94,912130,100.602589464239,104.740612723915,99.9178805795449,104.135290376576,919178.521074457,0.0,1.0
2025-02-24,99.9,102.8488,99.76,102.15,1172959,99.1339385231556,102.060126290093,98.9950120827828,101.36668488629,1182023.08760919,0.0,1.0
2025-02-25,104.07,106.89,102.66,102.75,1549091,103.271961782831,106.070337224626,101.872774061933,101.962083916459,1561061.66269035,0.0,1.0
2025-02-26,106.64,108.45,105.02,105.07,1616723,105.822254295389,107.618374703065,104.214676913932,104.264293499779,1629216.29167668,0.0,1.0
2025-02-27,102.13,107.5,101.89,106.97,1270979,101.346838251951,106.675659571964,101.108678639883,106.149723761982,1280800.54108152,0.0,1.0
2025-02-28,103.97,103.98,101.2116,101.48,808466,103.172728611136,103.182651928305,100.435480803105,100.701822635934,814713.453366274,0.0,1.0
2025-03-03,101.5,104.875,101.03,104.08,894550,100.721669270273,104.070788814974,100.255273363307,103.2818851,901462.670920981,0.0,1.0
2025-03-04,101.25,103.46,98.89,99.75,1338968,100.473586341036,102.666639435492,98.1316834890376,98.9850887656133,1349314.92879965,0.0,1.0
2025-03-05,103.94,104.18,101.7,101.99,865288,103.142958659628,103.381118271695,100.920135613663,101.207911811578,871974.547645038,0.0,1.0
2025-03-06,100.24,102.255,99.67,101.48,797752,99.4713313069181,101.470879716569,98.9057022282574,100.701822635934,803916.660502546,0.0,1.0
2025-03-07,99.56,100.385,96.12,99.52,1027891,98.7965457393931,99.6152194058756,95.3829246330903,98.7568524707152,1035834.0688342,0.0,1.0
2025-03-10,96.59,99.01,95.55,97.04,982184,95.849320540056,98.2507632950714,94.8172955544296,96.2958698126829,989773.866162709,0.0,1.0
2025-03-11,96.9,98.535,95.56,96.09,789469,96.4050263015472,98.0316745781522,95.0718711390697,95.5991638525869,793522.381921411,0.25,1.0
2025-03-12,98.07,99.28,96.71,99.1,961985,97.5690498389343,98.7728690528133,96.2159968382108,98.5937885085999,966924.133275237,0.0,1.0
2025-03-13,97.07,97.97,95.8,97.6,590085,96.5741579266376,97.4695606477046,95.3106451980209,97.1014506401549,593114.681812834,0.0,1.0
2025-03-14,98.27,98.8322,97.32,98.03,806731,97.7680282213936,98.3273564544868,96.8228809047118,97.5292541624424,810873.010453662,0.0,1.0
2025-03-17,100.0,100.03,97.0,97.12,1434782,99.4891912296669,99.5190379870358,96.5045154927769,96.6239025222525,1442148.62164058,0.0,1.0
2025-03-18,98.96,100.31,98.48,99.79,1156000,98.4545036408783,99.7976077224788,97.9769555229759,99.2802639280846,1161935.26725071,0.0,1.0
2025-03-19,102.54,103.015,98.9827,99.39,1540623,102.0162166869,102.488790345241,98.4770876872875,98.8823071631659,1548533.04259308,0.0,1.0
2025-03-20,100.39,102.85,100.08,101.14,1291070,99.8771990754626,102.324633179712,99.5687825826506,100.623368009685,1297698.75907385,0.0,1.0
2025-03-21,99.38,100.49,98.08,99.97,3417313,98.8723582440429,99.9766882666922,97.5789987580573,99.459344472298,3434858.55876672,0.0,1.0
2025-03-24,104.08,104.26,100.1882,101.33,918925,103.548350231837,103.727430776051,99.6764298875611,100.812397473021,923643.049704465,0.0,1.0
2025-03-25,104.74,105.005,103.103,103.73,592838,104.204978893953,104.468625250712,102.576340833523,103.200138062533,595881.816579911,0.0,1.0
2025-03-26,102.34,105.0,102.3,104.74,624971,101.817238304441,104.46365079115,101.777442627949,104.204978893953,628179.797499087,0.0,1.0
2025-03-27,101.44,102.545,100.88,102.02,559724,100.921835583374,102.021191146462,100.364696112488,101.498872892506,562597.798898475,0.0,1.0
2025-03-28,99.21,101.28,98.65,100.73,749313,98.7032266189525,100.762652877407,98.1460871480664,100.215462325643,753160.208399162,0.0,1.0
2025-03-31,98.65,99.2,96.1125,97.96,889473,98.1460871480664,98.6932776998295,95.6215489206136,97.4596117285817,894039.83388174,0.0,1.0
2025-04-01,100.49,100.84,97.52,98.76,618073,99.9766882666922,100.324900435996,97.0218592871711,98.255525258419,621246.380999523,0.0,1.0
2025-04-02,101.9,102.29,98.4594,98.68,559993,101.379485863031,101.767493708826,97.9564607495826,98.1759339054353,562868.180029,0.0,1.0
2025-04-03,95.42,99.11,94.33,96.95,2002560,94.9325862713481,98.6037374277228,93.8481540869448,96.454770897162,2012841.77230587,0.0,1.0
2025-04-04,89.24,93.7,86.7,93.4,1166507,88.7841542533547,93.2213721821979,86.2571287961212,92.9229046085089,1172496.21349033,0.0,1.0
2025-04-07,90.02,93.63,84.2085,87.0,1504400,89.5601699449461,93.1517297483371,83.778355596634,86.5555963698102,1512124.06232869,0.0,1.0
2025-04-08,93.17,96.85,91.77,94.87,2226270,92.6940794686806,96.3552817059324,91.3012307914653,94.385395719585,2237700.36974242,0.0,1.0
2025-04-09,104.08,104.48,91.7006,92.04,2109836,103.548350231837,103.946306996756,91.2321852927519,91.5698516077854,2120668.56099929,0.0,1.0
2025-04-10,101.02,102.66,97.95,100.54,1169382,100.503980980209,102.135603716376,97.4496628094587,100.026432862307,1175385.97464375,0.0,1.0
2025-04-11,103.25,103.825,99.41,100.54,939485,102.722589944631,103.294652794202,98.9022050014118,100.026432862307,944308.611205047,0.0,1.0
2025-04-14,103.87,105.0,102.86,105.0,615546,103.339422930255,104.46365079115,102.334582098835,104.46365079115,618706.406587462,0.0,1.0
2025-04-15,104.08,105.44,103.635,103.9,492393,103.548350231837,104.901403232561,103.105623330865,103.369269687624,494921.100387007,0.0,1.0
2025-04-16,103.86,104.5,102.34,102.78,744221,103.329474011132,103.966204835002,101.817238304441,102.254990745852,748042.064471099,0.0,1.0
2025-04-17,103.71,104.61,102.75,103.49,813986,103.180240224288,104.075642945355,102.225143988483,102.961364003582,818165.259903401,0.0,1.0
2025-04-21,100.46,102.6,99.63,102.6,778387,99.9468415093233,102.075910201638,99.1210812221171,102.075910201638,782383.483451106,0.0,1.0
2025-04-22,102.31,102.42,100.12,101.69,655519,101.787391547072,101.896829657425,99.6085782591425,101.170558561448,658884.640530207,0.0,1.0
2025-04-23,104.64,107.08,104.21,105.81,737760,104.105489702723,106.533025968727,103.677686180436,105.269513240111,741547.891666858,0.0,1.0
2025-04-24,107.93,108.31,104.1001,104.88,595238,107.378684094179,107.756743020852,103.568347559274,104.344263761675,598294.138934067,0.0,1.0
2025-04-25,108.97,109.33,107.25,108.18,532936,108.413371682968,108.771532771395,106.702157593818,107.627407072254,535672.260888862,0.0,1.0
2025-04-28,108.51,110.425,107.45,109.34,568369,107.955721403312,109.86093941536,106.901135976277,108.781481690518,571287.185044997,0.0,1.0
2025-04-29,109.24,109.445,108.0101,108.3,481425,108.681992499288,108.885945341309,107.458374936354,107.746794101729,483896.787228524,0.0,1.0
2025-04-30,109.12,109.375,106.15,107.51,647674,108.562605469812,108.816302907448,105.607776490291,106.960829491015,650999.361835069,0.0,1.0
2025-05-01,111.12,112.02,109.35,110.05,772475,110.552389294406,111.447792015473,108.791430609641,109.487854948248,776441.129385373,0.0,1.0
2025-05-02,112.61,114.41,111.7,112.52,753479,112.034778243728,113.825583685862,111.129426603538,111.945237971621,757347.597952246,0.0,1.0
2025-05-05,112.01,113.13,111.21,111.51,1133601,111.43784309635,112.552122038122,110.641929566513,110.940397140202,1139421.26374626,0.0,1.0
2025-05-06,108.13,108.64,102.42,107.89,2396474,107.577662476639,108.08505735191,101.896829657425,107.338888417688,2408778.25056174,0.0,1.0
2025-05-07,107.76,108.6335,106.5216,108.19,945295,107.209552469089,108.07859055448,105.977478324901,107.637355991377,950148.441570727,0.0,1.0
2025-05-08,107.95,109.58,106.685,108.63,1037532,107.398581932425,109.020255749469,106.14004366337,108.075108432787,1042859.01531243,0.0,1.0
2025-05-09,108.37,108.84,106.49,108.41,899937,107.81643653559,108.284035734369,105.946039740472,107.856232212082,904557.55934585,0.0,1.0
2025-05-12,107.09,112.02,105.07,112.02,1373477,106.54297488785,111.447792015473,104.533293225011,111.447792015473,1380528.86250667,0.0,1.0
2025-05-13,107.19,109.06,106.83,107.77,757722,106.64246407908,108.502911955075,106.284302990653,107.219501388212,761612.382847528,0.0,1.0
2025-05-14,107.14,108.38,106.78,107.77,877532,106.592719483465,107.826385454713,106.234558395038,107.219501388212,882037.525035511,0.0,1.0
2025-05-15,108.83,109.005,107.06,107.41,813427,108.274086815246,108.448192899898,106.513128130481,106.861340299785,817603.389821754,0.0,1.0
2025-05-16,109.69,110.19,108.0,109.0,691857,109.129693859822,109.62713981597,107.44832652804,108.443218440337,695409.211240719,0.0,1.0
2025-05-19,109.99,110.05,108.525,108.59,536001,109.676884411585,109.736713605736,108.216054921059,108.280869881389,537531.224617579,0.25,1.0
2025-05-20,110.21,111.04,109.42,109.42,951889,109.896258123473,110.723895309231,109.108507067148,109.108507067148,954606.53967064,0.0,1.0
2025-05-21,107.39,110.02,107.155,109.76,683912,107.084285998364,109.70679900866,106.849954987939,109.447539167338,685864.494451801,0.0,1.0
2025-05-22,107.62,108.22,106.22,107.23,377785,107.313631242611,107.911923184123,105.917616712415,106.924741480628,378863.535128017,0.0,1.0
2025-05-23,119.49,119.94,109.09,113.01,2594266,119.149840152198,119.598559108332,108.779446499316,112.688287183864,2601672.34755859,0.0,1.0
2025-05-27,122.36,125.08,120.557,122.06,2373446,122.011669939099,124.723926740622,120.213802654854,121.712523968343,2380221.93045106,0.0,1.0
2025-05-28,126.59,127.64,123.06,123.49,2185734,126.229628126762,127.276639024408,122.709677204197,123.138453095614,2191974.03308628,0.0,1.0
2025-05-29,125.25,127.46,124.54,126.25,1421276,124.893442790717,127.097151441955,124.185463993261,125.890596026571,1425333.58855595,0.0,1.0
2025-05-30,125.6,125.61,123.12,124.5,1157498,125.242446423266,125.252417955625,122.769506398348,124.145577863827,1160802.53102588,0.0,1.0
2025-06-02,126.1,126.48,124.3,125.57,801041,125.741023041193,126.119941270818,123.946147216656,125.212531826191,803327.885020536,0.0,1.0
2025-06-03,128.35,130.44,126.91,127.88,1233086,127.984617821865,130.0686680848,126.548717162235,127.515955801013,1236606.32655311,0.0,1.0
2025-06-04,128.87,129.64,127.78,128.6,832716,128.503137504509,129.270945496116,127.416240477428,128.233906130828,835093.313703991,0.0,1.0
2025-06-05,128.94,129.4,127.505,129.2,890196,128.572938231019,129.031628719511,127.142023337568,128.832198072341,892737.412858689,0.0,1.0
2025-06-06,129.72,130.0,128.52,129.85,731888,129.350717754985,129.629920661024,128.15413387196,129.480347675646,733977.460719124,0.0,1.0
2025-06-09,132.62,133.6,129.36,132.23,1438254,132.242462138961,133.219672310098,128.991742590077,131.853572376978,1442360.05890126,0.0,1.0
2025-06-10,131.71,134.44,130.7332,131.49,1928974,131.335052694334,134.057281028216,130.361033413552,131.115678982446,1934481.0111837,0.0,1.0
2025-06-11,135.8,136.11,128.9622,131.83,1437071,135.413409428977,135.722526932092,128.595075032855,131.454711082637,1441173.6815648,0.0,1.0
2025-06-12,137.78,138.51,134.0,134.0,1714519,137.387772835968,138.115694698142,133.61853360444,133.61853360444,1719413.7654596,0.0,1.0
2025-06-13,138.07,139.54,137.07,137.39,1151907,137.676947274366,139.142762531071,136.679794038512,136.998883073985,1155195.56932835,0.0,1.0
2025-06-16,139.67,145.33,138.86,140.33,2405682,139.272392451732,144.916279766666,138.464698330691,139.930513587396,2412549.96072857,0.0,1.0
2025-06-17,141.12,142.13,138.1338,140.485,1626741,140.718264643721,141.725389411933,137.740565650813,140.085072338953,1631385.16880682,0.0,1.0
2025-06-18,140.53,143.8799,139.95,141.9,1367847,140.129944234567,143.470307859354,139.551595357771,141.496044167687,1371752.0545661,0.0,1.0
2025-06-20,142.32,143.338,137.7,140.93,3523640,141.914848526746,142.929950520845,137.3080005771,140.528805528908,3533699.60935052,0.0,1.0
2025-06-23,142.06,143.34,138.62,140.9,1829912,141.655588685423,142.931944827317,138.225381554086,140.498890931833,1835136.19993696,0.0,1.0
2025-06-24,142.31,143.03,140.0934,142.34,1127507,141.904876994387,142.622827324202,139.694587131793,141.934791591463,1130725.90997945,0.0,1.0
2025-06-25,140.86,144.19,140.68,142.93,1474163,140.459004802399,143.779525077793,140.279517219945,142.523112000616,1478371.57519468,0.0,1.0
2025-06-26,141.87,142.95,140.6,141.81,1238857,141.466129570611,142.543055065334,140.199744961077,141.40630037646,1242393.80213108,0.0,1.0
2025-06-27,143.19,144.53,141.94,142.58,1326483,142.782371841939,144.118557177983,141.535930297121,142.174108368068,1330269.96484036,0.0,1.0
2025-06-30,144.06,144.75,142.36,144.75,1032913,143.649895157132,144.337930889871,141.95473465618,144.337930889871,1035861.85438724,0.0,1.0
2025-07-01,140.37,144.4899,137.94,143.27,2217288,139.97039971683,144.078571333225,137.547317353705,142.862144100807,2223618.11632789,0.0,1.0
2025-07-02,140.77,141.77,139.0,139.89,1195557,140.369261011172,141.366414247026,138.60429978371,139.49176616362,1198970.1853357,0.0,1.0
2025-07-03,142.91,143.53,141.05,141.05,718248,142.503168935899,143.121403942129,140.648463917211,140.648463917211,720298.520001137,0.0,1.0
2025-07-07,143.79,144.58,141.8,143.03,823613,143.380663783451,144.168414839776,141.396328844101,142.622827324202,825964.325628048,0.0,1.0
2025-07-08,137.37,143.61,136.86,143.0,1946851,136.978940009268,143.201176200997,136.470391858983,142.592912727126,1952409.04807633,0.0,1.0
2025-07-09,137.56,138.695,136.65,138.37,792354,137.16839912408,138.300168046775,136.260989679453,137.976093245122,794616.084579394,0.0,1.0
2025-07-10,136.45,137.535,133.84,137.25,877143,136.061559032282,137.143470293184,133.458989086703,136.859281620966,879647.147961925,0.0,1.0
2025-07-11,137.06,137.52,135.72,136.17,614382,136.669822506153,137.128512994646,135.333637170109,135.782356126243,616135.993856353,0.0,1.0
2025-07-14,138.65,139.95,136.79,136.93,1044685,138.255296151161,139.551595357771,136.400591132473,136.540192585492,1047667.4621682,0.0,1.0
2025-07-15,137.45,139.94,137.3232,139.94,821383,137.058712268136,139.541623825413,136.93227323783,139.541623825413,823727.959220344,0.0,1.0
2025-07-16,139.85,139.96,136.29,137.19,931097,139.451880034186,139.56156689013,135.902014514546,136.799452426814,933755.18076973,0.0,1.0
2025-07-17,142.34,143.465,139.95,140.21,1269673,141.934791591463,143.056588981798,139.551595357771,139.810855199094,1273297.77846287,0.0,1.0
2025-07-18,142.95,144.11,141.47,143.1,862532,142.543055065334,143.699752818924,141.06726827627,142.692628050712,864994.43514443,0.0,1.0
2025-07-21,140.36,144.4776,140.02,143.7,784464,139.960428184472,144.066306348424,139.621396084281,143.290919992224,786703.559486652,0.0,1.0
2025-07-22,140.04,140.79,136.18,139.24,844289,139.641339148998,140.389204075889,135.792327658602,138.843616560315,846699.353361568,0.0,1.0
2025-07-23,143.37,144.81,140.98,140.98,1389145,142.961859424392,144.397760084022,140.578663190701,140.578663190701,1393110.85804204,0.0,1.0
2025-07-24,143.84,144.6479,142.7201,143.86,659355,143.430521445244,144.23612154449,142.313809536411,143.450464509961,661237.386884957,0.0,1.0
2025-07-25,147.96,148.75,143.45,145.0,1026390,147.538792776962,148.326543833287,143.041631683261,144.587219198834,1029320.23193098,0.0,1.0
2025-07-28,149.83,149.95,147.2051,149.5,1077154,149.403469328009,149.523127716312,146.786041799216,149.074408760177,1080229.15763539,0.0,1.0
2025-07-29,150.28,151.41,149.36,150.61,1016600,149.852188284144,150.978971440659,148.934807307158,150.181248851975,1019502.28254468,0.0,1.0
2025-07-30,152.38,152.775,149.0,150.82,1206219,151.946210079437,152.340085607599,148.57583214225,150.390651031505,1209662.62418726,0.0,1.0
2025-07-31,151.93,153.53,150.5253,152.38,902772,151.497491123303,153.092936300669,150.096789972899,151.946210079437,905349.315972287,0.0,1.0
2025-08-01,149.5,150.57,143.07,145.55,1375885,149.074408760177,150.141362722541,142.662713453636,145.135653478554,1379813.00218276,0.0,1.0
2025-08-04,154.51,154.78,149.57,151.27,1642119,154.070146471806,154.339377845487,149.144209486687,150.839369987639,1646807.07132598,0.0,1.0
2025-08-05,182.0,189.25,173.5,176.045,4758221,181.481888925433,188.711249885375,173.006086420674,175.543841405923,4771805.20396622,0.0,1.0
2025-08-06,179.74,181.27,177.1943,180.44,1829736,179.228322612403,180.75396706326,176.68986961989,179.926329877501,1834959.69747608,0.0,1.0
2025-08-07,179.53,181.16,177.0,179.86,1000434,179.018920432874,180.644280207316,176.496122746163,179.347981000706,1003290.13037115,0.0,1.0
2025-08-08,179.19,181.24,177.59,180.56,1044264,178.679888332684,180.724052466184,177.084443155317,180.045988265804,1047245.26025894,0.0,1.0
2025-08-11,177.89,180.76,176.5,178.03,806246,177.383589126073,180.245418912974,175.997546128236,177.523190579093,808547.744730004,0.0,1.0
2025-08-12,179.51,179.77,175.51,177.89,1113874,178.998977368157,179.258237209479,175.010364424741,177.383589126073,1117053.9892457,0.0,1.0
2025-08-13,176.76,184.9899,174.28,184.69,1451610,176.256805969558,184.463277385313,173.78386594464,184.164231129881,1455754.18883011,0.0,1.0
2025-08-14,174.7,178.2239,173.14,177.48,837927,174.202670303699,177.716538591525,172.647111255767,176.974756299373,840319.190542808,0.0,1.0
2025-08-15,173.5,174.66,170.71,174.5,902200,173.006086420674,174.162784174265,170.224028892641,174.003239656528,904775.682974438,0.0,1.0
2025-08-18,170.94,174.545,170.2,173.56,2027427,170.702662445851,174.302657169832,169.963689881151,173.319024769521,2030245.84628219,0.25,1.0
2025-08-19,165.76,169.51,163.63,169.51,1760215,165.529854492947,169.274647895146,163.402811840498,169.274647895146,1762662.32634447,0.0,1.0
2025-08-20,163.56,165.35,161.67,165.11,1408795,163.332909030323,165.12042374764,161.445533155615,164.880756969899,1410753.72726767,0.0,1.0
2025-08-21,165.34,166.37,163.62,164.0,917512,165.1104376319,166.139007553038,163.392825724758,163.772298122848,918787.668761473,0.0,1.0
2025-08-22,163.09,167.77,163.06,165.95,1278295,162.863561590581,167.537063756526,162.833603243363,165.719590691992,1280072.28574606,0.0,1.0
2025-08-25,162.84,164.9765,162.675,163.86,1074202,162.613908697101,164.747442324781,162.449137787404,163.632492502499,1075695.52371948,0.0,1.0
2025-08-26,166.52,167.59,163.09,164.21,1276443,166.288799289126,167.35731367322,162.863561590581,163.982006553371,1278217.71080585,0.0,1.0
2025-08-27,165.6,166.83,164.4814,166.49,994319,165.37007664112,166.598368877041,164.253029734533,166.258840941908,995701.457872196,0.0,1.0
2025-08-28,165.83,166.69,164.72,165.87,811341,165.599757303121,166.458563256692,164.49129845607,165.639701766078,812469.053222847,0.0,1.0
2025-08-29,162.04,166.375,161.2,165.605,847489,161.815019437965,166.144000610907,160.976185715872,165.375069698989,848667.311829154,0.0,1.0
2025-09-02,160.03,160.775,157.42,160.04,712525,159.807810174386,160.551775796957,157.201433966456,159.817796290126,713515.663756188,0.0,1.0
2025-09-03,160.95,161.9,159.0,161.74,1006270,160.726532822393,161.675213817616,158.779240253249,161.515435965789,1007669.07402258,0.0,1.0
2025-09-04,163.79,164.17,161.02,161.4,1112355,163.562589692325,163.942062090414,160.796435632567,161.175908030656,1113901.56999054,0.0,1.0
2025-09-05,163.64,166.75,158.56,165.5,1467941,163.412797956237,166.518479951127,158.339851160724,165.270215483728,1469981.96129247,0.0,1.0
2025-09-08,163.75,165.72,162.98,163.64,856917,163.522645229368,165.48991002999,162.75371431745,163.412797956237,858108.420110116,0.0,1.0
2025-09-09,162.23,163.99,159.87,163.0,773350,162.00475563701,163.762312007109,159.648032322559,162.773686548928,774425.232189533,0.0,1.0
2025-09-10,166.13,166.22,163.79,164.745,784431,165.899340775297,165.98921581695,163.562589692325,164.516263745418,785521.638729771,0.0,1.0
2025-09-11,170.1,171.8499,166.252,166.88,1095652,169.863828723759,171.611299116961,166.021171387315,166.648299455737,1097175.34686613,0.0,1.0
2025-09-12,168.33,171.5,168.32,170.0,688916,168.096286237921,171.261884927246,168.086300122181,169.763967566367,689873.838829875,0.0,1.0
2025-09-15,174.3,174.94,168.5616,170.03,1181041,174.057997334222,174.697108741531,168.327564678441,169.793925913584,1182683.06801624,0.0,1.0
2025-09-16,176.65,179.07,172.71,175.0,1866990,176.404734532933,178.821374541819,172.470204931689,174.757025435966,1869585.78165842,0.0,1.0
2025-09-17,168.38,177.24,167.91,176.0,1797753,168.146216816617,176.993915361546,167.676869376874,175.755637009886,1800252.5175463,0.0,1.0
2025-09-18,174.03,174.66,168.0,169.0,1184859,173.788372209264,174.417497500833,167.766744418527,168.765355992447,1186506.37639731,0.0,1.0
2025-09-19,174.5,176.0595,172.07,174.14,2477379,174.257719649006,175.815054398534,171.831093524381,173.898219482395,2480823.43996441,0.0,1.0
2025-09-22,178.19,178.725,172.25,174.51,1046463,177.94259635677,178.476853548817,172.010843607686,174.267705764745,1047917.95662088,0.0,1.0
2025-09-23,178.02,182.0,177.04,177.51,1088140,177.772832389204,181.747306453404,176.794193046762,177.263540486504,1089652.9025082,0.0,1.0
2025-09-24,175.02,179.755,174.92,178.65,612890,174.776997667444,179.505423469954,174.677136510052,178.401957680773,613742.135587565,0.0,1.0
2025-09-25,176.21,177.652,170.88,172.23,854046,175.965345440409,177.405343330001,170.642745751416,171.990871376208,855233.42839664,0.0,1.0
2025-09-26,180.62,180.98,177.5,177.66,879820,180.369222481395,180.728722648006,177.253554370765,177.413332222592,881043.263444748,0.0,1.0
2025-09-29,181.96,184.99,181.04,183.45,1081103,181.707361990448,184.733155059425,180.788639342441,183.195293235588,1082606.1185696,0.0,1.0
2025-09-30,184.37,185.39,181.78,182.0,948702,184.114015883594,185.132599688993,181.527611907142,181.747306453404,950021.033980315,0.0,1.0
2025-10-01,187.18,188.4,182.1,184.0,1311829,186.920114406309,188.138420526491,181.847167610796,183.744529601244,1313652.90996051,0.0,1.0
2025-10-02,185.7,190.0126,183.2201,188.24,985373,185.442169276908,189.748781550594,182.965712434744,187.978642674664,986743.01974306,0.0,1.0
2025-10-03,186.64,188.81,183.7116,186.43,1127623,186.380864156392,188.547851271798,183.456530023326,186.171155725869,1129190.7979534,0.0,1.0
2025-10-06,191.38,193.2532,188.0,188.37,1299525,191.114283016772,192.984882217039,187.738975896923,188.108462179274,1301331.80301429,0.0,1.0
2025-10-07,191.39,195.6,189.57,192.03,1356741,191.124269132511,195.328423858714,189.306796067977,191.76338053982,1358627.35365108,0.0,1.0
2025-10-08,197.01,197.52,191.99,193.0,817851,196.736466177941,197.24575808064,191.723436076863,192.732033766522,818988.104443578,0.0,1.0
2025-10-09,195.6,199.72,194.17,197.57,1000873,195.328423858714,199.442703543263,193.900409308008,197.295688659336,1002264.57026862,0.0,1.0
2025-10-10,190.08,198.2399,189.89,195.6,1063237,189.816087970676,197.964658552705,189.626351771632,195.328423858714,1064715.2784606,0.0,1.0
2025-10-13,197.37,199.78,193.05,194.19,902990,197.095966344552,199.502620237699,192.781964345218,193.920381539487,904245.47800456,0.0,1.0
2025-10-14,202.46,204.96,193.25,195.04,1514423,202.178899255804,204.675428190603,192.981686660002,194.769201377319,1516528.58784272,0.0,1.0
2025-10-15,203.82,214.0,201.17,213.4,2535469,203.537010996335,213.702876818838,200.890690325447,213.103709874486,2538994.20577275,0.0,1.0
2025-10-16,209.01,214.72,205.0,207.01,2113761,208.719805064978,214.42187715206,204.71537265356,206.722581917139,2116699.88131917,0.0,1.0
2025-10-17,203.12,209.59,196.98,206.0,1877390,202.837982894591,209.298999777852,196.706507830723,205.71398422748,1880000.24136588,0.0,1.0
2025-10-20,207.72,208.78,202.85,206.0,1004135,207.431596134622,208.490124402977,202.568357769632,205.71398422748,1005531.10561148,0.0,1.0
2025-10-21,205.24,207.72,200.009,206.0,1422020,204.955039431301,207.431596134622,199.731302288126,205.71398422748,1423997.11473222,0.0,1.0
2025-10-22,191.17,206.425,190.5,205.0,2111258,190.904574586249,206.138394146396,190.235504831723,204.71537265356,2114193.40125688,0.0,1.0
2025-10-23,199.92,200.43,191.0,191.0,1046363,199.642425858047,200.151717760746,190.734810618683,190.734810618683,1047817.81758523,0.0,1.0
2025-10-24,203.28,203.58,200.78,202.0,804070,202.997760746418,203.297344218594,200.501231811618,201.719537931801,805187.943940826,0.0,1.0
2025-10-27,204.03,207.135,202.37,205.08,698676,203.746719426858,206.847408363879,202.089024214151,204.795261579474,699647.408709192,0.0,1.0
2025-10-28,207.62,214.0,206.505,213.3,1246456,207.33173497723,213.702876818838,206.218283072309,213.003848717094,1248189.01818586,0.0,1.0
2025-10-29,213.69,215.62,205.5081,207.6,1241766,213.393307230923,215.320627568588,205.222767194269,207.311762745751,1243492.49741394,0.0,1.0
2025-10-30,213.8,218.5,211.82,213.58,1075602,213.503154504054,218.196628901477,211.525903587693,213.283459957792,1077097.47021857,0.0,1.0
2025-10-31,213.61,216.74,211.47,215.0,1087052,213.313418305009,216.439072531378,211.176389536821,214.701488392758,1088563.38980035,0.0,1.0
2025-11-03,215.86,216.93,211.3847,214.02,1496391,215.560294346329,216.628808730423,211.091207969566,213.722849050317,1498471.51693454,0.0,1.0
2025-11-04,200.39,207.0,195.36,204.29,2342883,200.11177329779,206.7125958014,195.088757080973,204.006358436077,2346140.44257827,0.0,1.0
2025-11-05,198.12,202.0,194.96,195.7,2233742,197.844925024992,201.719537931801,194.689312451405,195.428285016106,2236847.69768088,0.0,1.0
2025-11-06,193.93,198.0,190.4,197.97,2992677,193.660742530268,197.725091636121,190.135643674331,197.695133288904,2996837.88788165,0.0,1.0
2025-11-07,193.55,193.62,185.0,189.35,1462840,193.281270132178,193.351172942353,184.743141175164,189.087101521715,1464873.86908403,0.0,1.0
2025-11-10,198.79,199.17,193.295,197.5,1178681,198.513994779518,198.893467177607,193.026624180829,197.225785849161,1180319.78677493,0.0,1.0
2025-11-11,195.65,198.5,191.5101,197.735,847139,195.37835443741,198.224397423081,191.244202382539,197.460459569033,848316.825204381,0.0,1.0
2025-11-12,196.77,200.0,194.41,196.37,1233215,196.4967994002,199.722314783961,194.140076085749,196.097354770632,1234929.60847561,0.0,1.0
2025-11-13,177.88,195.5,176.565,195.46,2190231,177.633026768855,195.228562701322,176.31985254915,195.188618238365,2193276.20187976,0.0,1.0
2025-11-14,178.31,182.8799,172.4088,175.0,1868275,178.06242974564,182.625984777296,172.169423125625,174.757025435966,1870872.56826651,0.0,1.0
2025-11-17,176.18,181.0088,173.27,179.44,1383179,175.935387093191,180.757482661335,173.029427413085,179.19086082417,1385102.11189589,0.0,1.0
2025-11-18,175.91,177.775,171.74,175.0,1223412,175.665761968233,177.528172553593,171.501551704987,174.757025435966,1225112.97881097,0.0,1.0
2025-11-19,179.81,181.22,174.645,176.18,1000576,179.81,181.22,174.645,176.18,1000576,0.25,1.0
2025-11-20,175.28,187.035,175.03,185.0,1131510,175.28,187.035,175.03,185.0,1131510,0.0,1.0
2025-11-21,169.81,174.73,164.01,172.01,1737689,169.81,174.73,164.01,172.01,1737689,0.0,1.0
2025-11-24,174.62,175.12,169.8201,171.45,971024,174.62,175.12,169.8201,171.45,971024,0.0,1.0
2025-11-25,175.26,176.26,170.81,174.0,972747,175.26,176.26,170.81,174.0,972747,0.0,1.0
2025-11-26,178.18,179.7864,175.59,177.98,597647,178.18,179.7864,175.59,177.98,597647,0.0,1.0