date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-10-25,50.812,50.9,50.73,50.73,2800,35.7743656662216,35.8363223728781,35.7166332804736,35.7166332804736,3976.970586353,0.0,1.0
2011-10-26,51.01,51.07,50.95,50.95,300,35.9137682561986,35.9560114652826,35.8715250471147,35.8715250471147,426.103991394965,0.0,1.0
2011-10-27,53.05,53.3199,52.5,52.5,1400,37.3500373650527,37.540061400582,36.9628079484499,36.9628079484499,1988.4852931765,0.0,1.0
2011-10-28,53.1,53.1,52.9752,53.01,2200,37.3852400392893,37.3852400392893,37.2973741643947,37.3218752256634,3124.76260356307,0.0,1.0
2011-10-31,52.931,53.05,52.0,52.0,400,37.2662550003695,37.3500373650527,36.6107812060837,36.6107812060837,568.138655193286,0.0,1.0
2011-11-01,50.34,50.6,50.34,50.5,6000,35.4420524214279,35.6251063274584,35.4420524214279,35.5547009789851,8522.07982789929,0.0,1.0
2011-11-02,50.34,50.34,50.34,50.34,0,35.4420524214279,35.4420524214279,35.4420524214279,35.4420524214279,0,0.0,1.0
2011-11-03,51.98,52.05,51.86,52.05,2300,36.596700136389,36.6459838803203,36.5122137182212,36.6459838803203,3266.79726736139,0.0,1.0
2011-11-04,51.44,51.5,51.22,51.5,500,36.2165112546336,36.2587544637175,36.0616194879924,36.2587544637175,710.173318991606,0.0,1.0
2011-11-07,51.9,51.9,51.9,51.9,100,36.5403758576104,36.5403758576104,36.5403758576104,36.5403758576104,142.034663798322,0.0,1.0
2011-11-08,52.84,52.84,52.26,52.38,15400,37.2021861332589,37.2021861332589,36.7938351121141,36.878321530282,21873.3382249415,0.0,1.0
2011-11-09,52.84,52.84,52.84,52.84,0,37.2021861332589,37.2021861332589,37.2021861332589,37.2021861332589,0,0.0,1.0
2011-11-10,51.1,51.1,50.76,50.797,77500,35.9771330698245,35.9771330698245,35.7377548850155,35.7638048639506,110076.864443699,0.0,1.0
2011-11-11,52.233,52.24,51.52,51.64,198300,36.7748256680263,36.7797540424195,36.2728355334121,36.35732195158,281654.738312072,0.0,1.0
2011-11-14,51.44,51.94,51.3,51.94,1300,36.2165112546336,36.5685379969997,36.117943766771,36.5685379969997,1846.45062937818,0.0,1.0
2011-11-15,51.44,51.44,51.44,51.44,0,36.2165112546336,36.2165112546336,36.2165112546336,36.2165112546336,0,0.0,1.0
2011-11-16,51.6,51.6,51.6,51.6,3200,36.3291598121907,36.3291598121907,36.3291598121907,36.3291598121907,4545.10924154629,0.0,1.0
2011-11-17,49.97,50.82,49.97,50.82,2000,35.181552632077,35.7799980940995,35.181552632077,35.7799980940995,2840.69327596642,0.0,1.0
2011-11-18,50.3,50.51,50.3,50.35,8000,35.4138902820386,35.5617415138324,35.4138902820386,35.4490929562753,11362.7731038657,0.0,1.0
2011-11-21,49.15,49.26,48.76,48.76,2500,34.6042287745964,34.681674657917,34.3296479155508,34.3296479155508,3550.86659495804,0.0,1.0
2011-11-22,49.35,49.66,49.35,49.66,1300,34.7450394715429,34.9632960518099,34.7450394715429,34.9632960518099,1846.45062937818,0.0,1.0
2011-11-23,48.27,48.556,48.27,48.556,1200,33.9846617080319,34.1860210046654,33.9846617080319,34.1860210046654,1704.41596557986,0.0,1.0
2011-11-25,48.66,48.74,48.6,48.74,13700,34.2592425670775,34.3155668458561,34.2169993579936,34.3155668458561,19458.7489403701,0.0,1.0
2011-11-28,49.86,49.86,49.82,49.84,13700,35.1041067487564,35.1041067487564,35.0759446093671,35.0900256790618,19458.74894037,0.0,1.0
2011-11-29,49.57,51.12,49.57,51.12,8200,34.899931238184,35.9912141395192,34.899931238184,35.9912141395192,11646.8424314624,0.0,1.0
2011-11-30,52.11,52.11,51.77,51.77,1400,36.6882270894043,36.6882270894043,36.4488489045952,36.4488489045952,1988.4852931765,0.0,1.0
2011-12-01,52.02,52.291,51.77,51.84,3400,36.6248622757783,36.8156607701408,36.4488489045952,36.4981326485265,4829.17856914293,0.0,1.0
2011-12-02,51.63,51.63,51.62,51.62,1100,36.3502814167327,36.3502814167327,36.3432408818854,36.3432408818854,1562.38130178154,0.0,1.0
2011-12-05,51.7,52.13,51.7,52.08,1100,36.399565160664,36.7023081590989,36.399565160664,36.6671054848623,1562.38130178153,0.0,1.0
2011-12-06,51.49,51.67,51.281,51.5,4800,36.2517139288702,36.378443556122,36.1045667505611,36.2587544637175,6817.66386231942,0.0,1.0
2011-12-07,51.69,51.69,51.37,51.37,1500,36.3925246258166,36.3925246258166,36.1672275107023,36.1672275107023,2130.51995697482,0.0,1.0
2011-12-08,50.2782,51.06,50.24,50.93,54600,35.3985419160715,35.9489709304353,35.3716470729547,35.85744397742,77550.9264338834,0.0,1.0
2011-12-09,51.28,51.33,50.98,50.98,2700,36.1038626970764,36.139065371313,35.8926466516567,35.8926466516567,3834.93592255468,0.0,1.0
2011-12-12,49.75,50.26,49.51,50.22,7400,35.0266608654358,35.3857281426493,34.8576880291001,35.3575660032601,10510.5651210758,0.0,1.0
2011-12-13,50.0,50.36,50.0,50.36,3100,35.2026742366189,35.4561334911226,35.2026742366189,35.4561334911226,4403.07457774797,0.0,1.0
2011-12-14,49.54,50.8,49.18,49.6,164300,34.878809633642,35.7659170244048,34.6253503791384,34.921052842726,233362.952620642,0.0,1.0
2011-12-15,49.5,50.07,49.5,50.07,5000,34.8506474942527,35.2519579805502,34.8506474942527,35.2519579805502,7101.73318991608,0.0,1.0
2011-12-16,49.93,49.97,49.89,49.97,8200,35.1533904926877,35.181552632077,35.1252283532984,35.181552632077,11646.8424314623,0.0,1.0
2011-12-19,49.23,49.65,49.18,49.65,12300,34.660553053375,34.9562555169626,34.6253503791384,34.9562555169626,17470.2636471935,0.0,1.0
2011-12-20,49.91,50.0,49.8,49.83,7500,35.6414192466996,35.7056894877776,35.5628667298265,35.5842901435192,10502.5278990444,0.71317,1.0
2011-12-21,50.0,50.02,49.6,49.6,15400,35.7056894877776,35.7199717635727,35.4200439718754,35.4200439718754,21565.1906193711,0.0,1.0
2011-12-22,50.69,50.69,50.45,50.52,21200,36.1984280027089,36.1984280027089,36.0270406931676,36.0770286584505,29687.1455279655,0.0,1.0
2011-12-23,50.7,50.7,50.37,50.426,9700,36.2055691406065,36.2055691406065,35.9699115899872,36.0099019622135,13583.2694160974,0.0,1.0
2011-12-27,50.4,50.455,50.3364,50.4,4300,35.9913350036798,36.0306112621164,35.9459173666514,35.9913350036798,6021.44932878545,0.0,1.0
2011-12-28,49.4956,49.8,49.22,49.72,16500,35.3454904922249,35.5628667298265,35.1486807317683,35.505737626646,23105.5613778976,0.0,1.0
2011-12-29,50.118,50.1785,49.97,49.97,35900,35.7899549149688,35.833158799249,35.6842660740849,35.6842660740849,50272.1002100924,0.0,1.0
2011-12-30,50.1,50.26,50.1,50.13,2600,35.7771008667532,35.891359073114,35.7771008667532,35.7985242804458,3640.87633833538,0.0,1.0
2012-01-03,51.1,51.17,50.98,51.11,5900,36.4912146565087,36.5412026217916,36.405521001738,36.4983557944063,8261.98861391492,0.0,1.0
2012-01-04,50.65,50.67,50.65,50.67,1000,36.1698634511187,36.1841457269138,36.1698634511187,36.1841457269138,1400.33705320592,0.0,1.0
2012-01-05,50.803,50.81,50.5,50.5,1200,36.2791228609513,36.2841216574796,36.0627463826554,36.0627463826554,1680.4044638471,0.0,1.0
2012-01-06,50.33,51.19,50.2,51.19,17200,35.9413470383969,36.5554848975867,35.8485122457287,36.5554848975867,24085.7973151418,0.0,1.0
2012-01-09,50.68,50.68,50.49,50.58,9400,36.1912868648114,36.1912868648114,36.0556052447578,36.1198754858358,13163.1683001356,0.0,1.0
2012-01-10,51.6,51.72,51.5546,51.72,4300,36.8482715513865,36.9339652061572,36.8158507853316,36.9339652061572,6021.44932878544,0.0,1.0
2012-01-11,51.504,52.23,51.29,52.23,7000,36.77971662757,37.2981632389325,36.6268962765623,37.2981632389325,9802.35937244141,0.0,1.0
2012-01-12,51.57,52.0,51.4797,52.0,2900,36.8268481376938,37.1339170672887,36.7623636624789,37.1339170672887,4060.97745429716,0.0,1.0
2012-01-13,51.26,51.35,50.9892,51.12,9100,36.6054728628696,36.6697431039476,36.4120908486038,36.5054969323038,12743.0671841738,0.0,1.0
2012-01-17,51.487,51.96,51.46,51.96,3100,36.7675766931441,37.1053525156985,36.7482956208207,37.1053525156985,4341.04486493835,0.0,1.0
2012-01-18,52.7,52.71,51.8893,51.94,44500,37.6337967201176,37.6409378580151,37.0548646707628,37.0910702399034,62314.9988676633,0.0,1.0
2012-01-19,52.99,52.99,52.7,52.7,153200,37.8408897191467,37.8408897191467,37.6337967201176,37.6337967201176,214531.636551147,0.0,1.0
2012-01-20,52.96,52.97,52.6,52.7,2300,37.819466305454,37.8266074433516,37.562385341142,37.6337967201176,3220.77522237361,0.0,1.0
2012-01-23,53.3,53.66,53.05,53.66,3100,38.0622649939709,38.3193459582829,37.883736546532,38.3193459582829,4341.04486493835,0.0,1.0
2012-01-24,53.385,53.385,52.816,52.816,4200,38.1229646661001,38.1229646661001,37.7166339197292,37.7166339197292,5881.41562346486,0.0,1.0
2012-01-25,53.571,53.571,53.14,53.14,800,38.2557898309947,38.2557898309947,37.94800678761,37.94800678761,1120.26964256473,0.0,1.0
2012-01-26,53.3,54.06,53.3,54.06,3100,38.0622649939709,38.6049914741851,38.0622649939709,38.6049914741851,4341.04486493835,0.0,1.0
2012-01-27,53.691,53.81,53.6699,53.81,900,38.3414834857654,38.4264630267463,38.3264156848015,38.4264630267463,1260.30334788532,0.0,1.0
2012-01-30,53.11,53.13,52.82,52.82,3100,37.9265833739174,37.9408656497125,37.7194903748883,37.7194903748883,4341.04486493834,0.0,1.0
2012-01-31,53.4599,53.8,52.77,53.8,4000,38.1764517889528,38.4193218888487,37.6837846854005,38.4193218888487,5601.34821282368,0.0,1.0
2012-02-01,54.52,54.55,53.95,53.95,15500,38.9334838174727,38.9549072311654,38.526438957312,38.526438957312,21705.2243246917,0.0,1.0
2012-02-02,54.6412,54.77,54.5836,54.77,4500,39.0200344087911,39.1120122649116,38.9789014545011,39.1120122649116,6301.51673942663,0.0,1.0
2012-02-03,55.15,55.56,54.44,55.56,18100,39.3833755050187,39.6761621588185,38.8763547142923,39.6761621588185,25346.1006630271,0.0,1.0
2012-02-06,54.75,54.75,54.62,54.62,2000,39.0977299891165,39.0977299891165,39.0048951964483,39.0048951964483,2800.67410641183,0.0,1.0
2012-02-07,54.9,54.9,54.67,54.67,6200,39.2048470575798,39.2048470575798,39.040600885936,39.040600885936,8682.08972987669,0.0,1.0
2012-02-08,55.16,55.325,55.05,55.27,1500,39.3905166429163,39.5083454182259,39.3119641260431,39.4690691597894,2100.50557980887,0.0,1.0
2012-02-09,55.1299,55.28,54.8,54.8,8300,39.3690218178446,39.4762102976869,39.1334356786043,39.1334356786043,11622.7975416091,0.0,1.0
2012-02-10,54.08,54.13,53.99,54.13,4100,38.6192737499803,38.654979439468,38.5550035089023,38.654979439468,5741.38191814425,0.0,1.0
2012-02-13,54.923,54.97,54.84,54.86,3600,39.2212716747442,39.2548350228627,39.1620002301945,39.1762825059896,5041.2133915413,0.0,1.0
2012-02-14,54.46,54.62,54.04,54.62,20100,38.8906369900874,39.0048951964483,38.59070919839,39.0048951964483,28146.7747694389,0.0,1.0
2012-02-15,54.631,54.94,54.33,54.704,4200,39.0127504481356,39.23341160917,38.7978021974191,39.0648807547877,5881.41562346485,0.0,1.0
2012-02-16,55.529,55.86,54.59,54.59,16000,39.6540246313361,39.8903962957451,38.9834717827556,38.9834717827556,22405.3928512947,0.0,1.0
2012-02-17,55.5,56.06,55.5,56.06,19500,39.6333153314331,40.0332190536963,39.6333153314331,40.0332190536963,27306.5725375154,0.0,1.0
2012-02-21,55.43,55.66,55.42,55.6,8300,39.5833273661503,39.747573537794,39.5761862282527,39.7047267104087,11622.7975416091,0.0,1.0
2012-02-22,55.71,55.73,55.544,55.66,1600,39.7832792272818,39.7975615030769,39.6647363381824,39.747573537794,2240.53928512947,0.0,1.0
2012-02-23,55.8,55.92,55.8,55.92,1500,39.8475494683598,39.9332431231305,39.8475494683598,39.9332431231305,2100.50557980888,0.0,1.0
2012-02-24,56.11,56.24,56.091,56.24,4300,40.068924743184,40.1617595358522,40.0553565811787,40.1617595358522,6021.44932878545,0.0,1.0
2012-02-27,55.7399,56.58,55.55,56.01,770900,39.8046312295955,40.4045582243691,39.6690210209209,39.9975133642085,1079519.83431644,0.0,1.0
2012-02-28,56.27,56.58,55.9752,56.58,22600,40.1831829495449,40.4045582243691,39.972662204325,40.4045582243691,31647.6174024538,0.0,1.0
2012-02-29,56.5799,56.92,56.5,56.74,10100,40.4044868129902,40.647356912886,40.3474291211887,40.51881643073,14143.4042373798,0.0,1.0
2012-03-01,56.8744,57.0499,56.69,56.77,11000,40.6147933240732,40.7401202941753,40.4831107412422,40.5402398444227,15403.7075852651,0.0,1.0
2012-03-02,56.9499,56.95,56.73,56.84,13900,40.6687089151997,40.6687803265787,40.5116752928325,40.5902278097056,19464.6850395623,0.0,1.0
2012-03-05,56.2899,56.35,56.012,56.35,14000,40.1973938139611,40.2403120527254,39.998941591788,40.2403120527254,19604.7187448828,0.0,1.0
2012-03-06,54.9799,55.85,54.85,55.85,9500,39.2619047493813,39.8832551578476,39.169141368092,39.8832551578476,13303.2020054562,0.0,1.0
2012-03-07,55.3676,55.439,55.05,55.05,11300,39.5387666656695,39.5897543902581,39.3119641260431,39.3119641260431,15823.8087012269,0.0,1.0
2012-03-08,56.1332,56.1332,55.99,56.01,47000,40.0854921831064,40.0854921831064,39.9832310884134,39.9975133642085,65815.8415006781,0.0,1.0
2012-03-09,56.15,56.485,56.15,56.34,10900,40.0974892947742,40.3367174143424,40.0974892947742,40.2331709148278,15263.6738799445,0.0,1.0
2012-03-12,55.9999,56.0,55.7578,56.0,3700,39.9903008149319,39.9903722263109,39.8174138664321,39.9903722263109,5181.2470968619,0.0,1.0
2012-03-13,56.776,56.79,56.24,56.24,7100,40.5445245271612,40.5545221202178,40.1617595358522,40.1617595358522,9942.39307776202,0.0,1.0
2012-03-14,56.5608,56.99,56.432,56.57,15000,40.3908472396058,40.6973448781689,40.2988693834853,40.3974170864716,21005.0557980888,0.0,1.0
2012-03-15,57.1168,57.1452,56.68,56.68,31700,40.7878945067099,40.808175338339,40.4759696033447,40.4759696033447,44390.6845866276,0.0,1.0
2012-03-16,56.816,57.23,56.816,57.21,155100,40.5730890787515,40.8687321877102,40.5730890787515,40.8544499119151,217192.276952238,0.0,1.0
2012-03-19,57.05,57.1,56.556,56.556,12600,40.7401917055542,40.775897395042,40.387419493415,40.387419493415,17644.2468703946,0.0,1.0
2012-03-20,56.196,56.5,56.031,56.5,16800,40.130338529103,40.3474291211887,40.0125097537933,40.3474291211887,23525.6624938594,0.0,1.0
2012-03-21,56.39,56.52,56.0,56.07,69800,40.2688766043156,40.3617113969838,39.9903722263109,40.0403601915938,97743.526313773,0.0,1.0
2012-03-22,55.774,55.93,55.6408,55.93,22400,39.8289825098262,39.940384261028,39.7338625530307,39.940384261028,31367.5499918125,0.0,1.0
2012-03-23,56.05,56.174,55.79,56.0399,8400,40.0260779157987,40.1146280257284,39.8404083304623,40.0188653665222,11762.8312469297,0.0,1.0
2012-03-26,56.5619,56.6,56.29,56.4472,4300,40.3916327647746,40.4188405001643,40.19746522534,40.3097239130896,6021.44932878544,0.0,1.0
2012-03-27,56.49,56.644,56.39,56.5,25800,40.3402879832911,40.4502615069135,40.2688766043156,40.3474291211887,36128.6959727127,0.0,1.0
2012-03-28,55.75,56.31,55.6996,56.31,19700,39.811843778872,40.2117475011351,39.7758524438683,40.2117475011351,27586.6399481566,0.0,1.0
2012-03-29,55.52,55.5296,55.306,55.314,11900,39.6475976072283,39.6544530996099,39.4947772562206,39.5004901665386,16664.0109331504,0.0,1.0
2012-03-30,56.6,56.76,56.19,56.28,17800,40.4188405001643,40.5330987065251,40.1260538463645,40.1903240874425,24925.9995470653,0.0,1.0
2012-04-02,57.27,57.53,56.57,56.57,8300,40.8972967393005,41.0829663246369,40.3974170864716,40.3974170864716,11622.7975416091,0.0,1.0
2012-04-03,56.92,57.54,56.85,57.54,19600,40.647356912886,41.0901074625345,40.5973689476031,41.0901074625345,27446.606242836,0.0,1.0
2012-04-04,56.1768,56.22,55.83,56.1,15100,40.1166275443397,40.1474772600571,39.8689728820525,40.0617836052865,21145.0895034094,0.0,1.0
2012-04-05,56.58,56.68,56.3852,56.68,16200,40.4045582243691,40.4759696033447,40.2654488581248,40.4759696033447,22685.4602619359,0.0,1.0
2012-04-09,55.604,56.0,55.45,56.0,18000,39.7075831655677,39.9903722263109,39.5976096419454,39.9903722263109,25206.0669577065,0.0,1.0
2012-04-10,54.91,55.84,54.7114,55.84,37600,39.2119881954774,39.87611401995,39.0701651968319,39.87611401995,52652.6732005424,0.0,1.0
2012-04-11,55.52,55.86,55.4075,55.8599,16900,39.6475976072283,39.8903962957451,39.5672598058808,39.8903248843662,23665.69619918,0.0,1.0
2012-04-12,56.63,56.75,56.13,56.13,38000,40.4402639138569,40.5259575686276,40.0832070189791,40.0832070189791,53212.8080218249,0.0,1.0
2012-04-13,55.75,56.35,55.509,56.35,6900,39.811843778872,40.2403120527254,39.6397423555409,40.2403120527254,9662.32566712084,0.0,1.0
2012-04-16,55.844,55.85,55.47,55.61,6600,39.878970475109,39.8832551578476,39.6118919177405,39.7118678483062,9242.22455115907,0.0,1.0
2012-04-17,56.162,56.61,55.96,55.96,40800,40.1060586602513,40.4259816380618,39.9618076747207,39.9618076747207,57133.7517708015,0.0,1.0
2012-04-18,56.02,56.15,55.84,55.84,17900,40.004654502106,40.0974892947742,39.87611401995,39.87611401995,25066.0332523859,0.0,1.0
2012-04-19,55.62,56.39,55.5,56.39,54600,39.7190089862038,40.2688766043156,39.6333153314331,40.2688766043156,76458.4031050431,0.0,1.0
2012-04-20,56.55,61.9,56.19,56.19,121800,40.3831348106765,44.2036435858687,40.1260538463645,40.1260538463645,170561.053080481,0.0,1.0
2012-04-23,55.686,56.26,55.3,56.26,112300,39.7661404963277,40.1760418116474,39.490492573482,40.1760418116474,157257.851075024,0.0,1.0
2012-04-24,56.15,56.35,56.13,56.13,37800,40.0974892947742,40.2403120527254,40.0832070189791,40.0832070189791,52932.7406111838,0.0,1.0
2012-04-25,56.58,56.6,56.2932,56.54,26100,40.4045582243691,40.4188405001643,40.1997503894672,40.3759936727789,36548.7970886745,0.0,1.0
2012-04-26,56.92,56.95,56.45,56.45,22400,40.647356912886,40.6687803265787,40.3117234317009,40.3117234317009,31367.5499918126,0.0,1.0
2012-04-27,56.62,57.13,56.62,57.01,5300,40.4331227759594,40.7973208087347,40.4331227759594,40.711627153964,7421.78638199136,0.0,1.0
2012-04-30,56.92,57.27,56.8036,57.1,8200,40.647356912886,40.8972967393005,40.5642340677585,40.775897395042,11482.7638362885,0.0,1.0
2012-05-01,57.409,57.67,57.009,57.25,20200,40.9965585560765,41.1829422552027,40.7109130401743,40.8830144635054,28286.8084747595,0.0,1.0
2012-05-02,57.1,57.24,56.88,57.24,43000,40.775897395042,40.8758733256078,40.6187923612958,40.8758733256078,60214.4932878545,0.0,1.0
2012-05-03,56.76,57.109,56.7,57.085,8400,40.5330987065251,40.7823244191498,40.4902518791398,40.7651856881957,11762.8312469297,0.0,1.0
2012-05-04,56.25,56.76,56.165,56.56,44400,40.1689006737498,40.5330987065251,40.1082010016206,40.390275948574,62174.9651623427,0.0,1.0
2012-05-07,56.57,56.58,56.21,56.34,8600,40.3974170864716,40.4045582243691,40.1403361221596,40.2331709148278,12042.8986575709,0.0,1.0
2012-05-08,56.03,56.03,55.52,55.93,10800,40.0117956400036,40.0117956400036,39.6475976072283,39.940384261028,15123.6401746239,0.0,1.0
2012-05-09,55.36,55.71,54.8308,55.38,35100,39.5333394008674,39.7832792272818,39.1554303833287,39.5476216766625,49151.8305675277,0.0,1.0
2012-05-10,55.48,55.93,55.48,55.93,16600,39.619033055638,39.940384261028,39.619033055638,39.940384261028,23245.5950832182,0.0,1.0
2012-05-11,55.25,55.555,54.925,55.3,10000,39.4547868839943,39.6725915898697,39.2226999023237,39.490492573482,14003.3705320592,0.0,1.0
2012-05-14,53.59,54.56,53.5,54.56,65300,38.269357993,38.9620483690629,38.205087751922,38.9620483690629,91442.0095743465,0.0,1.0
2012-05-15,53.5,53.93,53.19,53.83,131000,38.205087751922,38.5121566815169,37.9837124770978,38.4407453025414,183444.153969975,0.0,1.0
2012-05-16,53.21,53.79,52.39,53.14,36400,37.9979947528929,38.4121807509511,37.4124214452934,37.94800678761,50972.2687366954,0.0,1.0
2012-05-17,52.51,52.95,52.4,52.91,205200,37.498115100064,37.8123251675565,37.4195625831909,37.7837606159663,287349.163317855,0.0,1.0
2012-05-18,51.66,52.8,51.66,52.63,96700,36.8911183787718,37.7052080990931,36.8911183787718,37.5838087548347,135412.593045012,0.0,1.0
2012-05-21,52.5,52.876,51.84,51.84,103300,37.4909739621665,37.7594807471146,37.0196588609278,37.0196588609278,144654.817596171,0.0,1.0
2012-05-22,52.25,53.112,52.25,52.6,21400,37.3124455147276,37.9280116014969,37.3124455147276,37.562385341142,29967.2129386066,0.0,1.0
2012-05-23,51.96,52.1,51.0,52.02,17000,37.1053525156985,37.2053284462643,36.4198032775332,37.1481993430838,23805.7299045006,0.0,1.0
2012-05-24,51.84,52.21,51.43,51.9,11600,37.0196588609278,37.2838809631374,36.726872207128,37.0625056883132,16243.9098171887,0.0,1.0
2012-05-25,51.59,51.84,51.52,51.82,6100,36.8411304134889,37.0196588609278,36.791142448206,37.0053765851327,8542.05602455611,0.0,1.0
2012-05-29,52.23,52.83,51.85,52.5,941500,37.2981632389325,37.7266315127858,37.0267999988254,37.4909739621665,1318417.33559337,0.0,1.0
2012-05-30,51.3499,51.74,51.04,51.74,67700,36.6696716925686,36.9482474819523,36.4483678291234,36.9482474819523,94802.8185020407,0.0,1.0
2012-05-31,51.61,51.92,51.21,51.43,25200,36.855412689284,37.0767879641083,36.5697671733818,36.726872207128,35288.4937407892,0.0,1.0
2012-06-01,51.22,51.49,50.99,51.06,184100,36.5769083112794,36.7697190345134,36.4126621396356,36.4626501049185,257802.051495209,0.0,1.0
2012-06-04,51.4344,51.62,51.19,51.19,369500,36.730014307803,36.8625538271816,36.5554848975867,36.5554848975867,517424.541159586,0.0,1.0
2012-06-05,51.61,51.8,51.26,51.53,50600,36.855412689284,36.9910943093376,36.6054728628696,36.7982835861036,70857.0548922195,0.0,1.0
2012-06-06,52.93,52.93,52.15,52.15,72500,37.7980428917614,37.7980428917614,37.241034135752,37.241034135752,101524.436357429,0.0,1.0
2012-06-07,52.88,54.0,52.88,53.51,58400,37.7623372022736,38.5621446467998,37.7623372022736,38.2122288898196,81779.6839072256,0.0,1.0
2012-06-08,52.85,53.02,51.65,52.34,67700,37.7409137885809,37.8623131328394,36.8839772408743,37.3767157558056,94802.8185020407,0.0,1.0
2012-06-11,51.96,53.1,51.96,53.1,17400,37.1053525156985,37.9194422360198,37.1053525156985,37.9194422360198,24365.864725783,0.0,1.0
2012-06-12,53.09,53.09,52.949,52.96,4400,37.9123010981223,37.9123010981223,37.8116110537667,37.819466305454,6161.48303410603,0.0,1.0
2012-06-13,52.7,53.35,52.69,52.91,87300,37.6337967201176,38.0979706834587,37.62665558222,37.7837606159663,122249.424744877,0.0,1.0
2012-06-14,53.102,53.229,52.59,52.73,10700,37.9208704635993,38.0115629148983,37.5552442032445,37.6552201338103,14983.6064693033,0.0,1.0
2012-06-15,53.5,53.51,52.84,53.23,145300,38.205087751922,38.2122288898196,37.7337726506834,38.012277028688,203468.97383082,0.0,1.0
2012-06-18,53.5702,53.68,53.25,53.48,39700,38.2552185399629,38.333628234078,38.0265593044832,38.1908054761269,55593.3810122749,0.0,1.0
2012-06-19,54.51,54.73,54.18,54.18,531700,38.9263426795751,39.0834477133214,38.6906851289558,38.6906851289558,744559.211189587,0.0,1.0
2012-06-20,54.3,54.519,53.91,54.47,63400,38.7763787837265,38.9327697036829,38.4978744057218,38.8977781279849,88781.3691732551,0.0,1.0
2012-06-21,52.32,53.72,52.1701,53.56,42400,37.7986298932965,38.8100611213282,37.6903345068094,38.6944689809817,58689.1113847865,0.610822,1.0
2012-06-22,52.429,52.85,52.28,52.85,31400,37.8773770389076,38.1815288581942,37.7697318582099,38.1815288581942,43463.1626764692,0.0,1.0
2012-06-25,52.16,52.52,51.66,52.19,114000,37.6830377529501,37.9431200687296,37.3218123143673,37.704711279265,157796.195704379,0.0,1.0
2012-06-26,52.64,52.68,52.16,52.44,32900,38.0298141739895,38.0587122090761,37.6830377529501,37.8853239985564,45539.4284094216,0.0,1.0
2012-06-27,53.2176,53.2176,52.841,52.99,24100,38.4471018006403,38.4471018006403,38.1750268002998,38.2826719809974,33358.6694427677,0.0,1.0
2012-06-28,52.84,52.9,52.4,52.71,67700,38.1743043494226,38.2176514020525,37.8564259634698,38.0803857353911,93708.7934139161,0.0,1.0
2012-06-29,54.3488,54.37,53.84,54.12,106700,39.2643382328898,39.2796541914857,38.896755226588,39.0990414721944,147691.702470677,0.0,1.0
2012-07-02,54.4093,55.12,54.1888,55.12,48000,39.3080465109583,39.8214923493598,39.1487460925434,39.8214923493598,66440.5034544753,0.0,1.0
2012-07-03,55.2196,55.45,55.0356,55.06,121600,39.8934484567255,40.0599011388244,39.7605174953271,39.7781452967299,168315.942084671,0.0,1.0
2012-07-05,54.87,55.22,54.45,55.22,45100,39.6408796300685,39.8937374370764,39.337450261659,39.8937374370764,62426.3897041006,0.0,1.0
2012-07-06,54.06,54.3,53.97,54.002,72900,39.0556944195644,39.2290826300842,38.9906738406196,39.0137922686888,100906.514621484,0.0,1.0
2012-07-09,54.18,54.23,53.02,54.23,55700,39.1423885248243,39.1785110686826,38.3043455073124,39.1785110686826,77098.6675502973,0.0,1.0
2012-07-10,53.7,55.26,53.6718,54.51,49500,38.7956121037849,39.922635472163,38.7752389890488,39.3807973142889,68516.7691874275,0.0,1.0
2012-07-11,54.25,54.38,54.025,54.3,12300,39.1929600862259,39.2868787002574,39.0304086388636,39.2290826300842,17025.3790102093,0.0,1.0
2012-07-12,53.75,53.82,53.3462,53.82,161200,38.8317346476432,38.8823062090447,38.5400089834437,38.8823062090447,223129.357434612,0.0,1.0
2012-07-13,54.34,54.5,54.06,54.11,163500,39.2579806651708,39.3735728055172,39.0556944195644,39.0918169634227,226312.964891806,0.0,1.0
2012-07-16,54.41,54.438,54.014,54.37,28700,39.3085522265723,39.328780851133,39.0224616792148,39.2796541914857,39725.884357155,0.0,1.0
2012-07-17,54.8,54.87,54.17,54.55,201300,39.5903080686669,39.6408796300685,39.1351640160526,39.4096953493755,278634.861362205,0.0,1.0
2012-07-18,54.79,55.0,54.43,54.43,233400,39.5830835598952,39.7347982441,39.3230012441157,39.3230012441157,323066.948047386,0.0,1.0
2012-07-19,55.01,55.06,54.61,54.95,57500,39.7420227528716,39.7781452967299,39.4530424020054,39.6986757002417,79590.1864298402,0.0,1.0
2012-07-20,54.32,55.03,54.19,54.79,61400,39.2435316476275,39.7564717704149,39.1496130335959,39.5830835598952,84988.4773355161,0.0,1.0
2012-07-23,53.7185,53.91,53.1202,53.91,28000,38.8089774450124,38.9473267879896,38.3767350852043,38.9473267879896,38756.9603484439,0.0,1.0
2012-07-24,53.42,53.76,53.04,53.59,16000,38.5933258581786,38.8389591564148,38.3187945248557,38.7161425072967,22146.834484825,0.0,1.0
2012-07-25,53.52,54.19,53.38,53.79,37400,38.6655709458951,39.1496130335959,38.5644278230919,38.8606326827298,51768.2256082786,0.0,1.0
2012-07-26,54.3,54.56,54.0317,54.56,60500,39.2290826300842,39.4169198581472,39.0352490597407,39.4169198581472,83742.7178957447,0.0,1.0
2012-07-27,55.3,55.44,54.737,55.28,201900,39.9515335072496,40.0526766300528,39.5447936634055,39.9370844897063,279465.367655386,0.0,1.0
2012-07-30,55.13,55.45,54.9701,55.45,80000,39.8287168581315,40.0599011388244,39.7131969628727,40.0599011388244,110734.172424125,0.0,1.0
2012-07-31,55.26,55.72,55.2464,55.45,124700,39.922635472163,40.2549628756591,39.9128101402335,40.0599011388244,172606.891266105,0.0,1.0
2012-08-01,55.19,55.94,55.07,55.94,546200,39.8720639107614,40.4139020686355,39.7853698055016,40.4139020686355,756037.562225716,0.0,1.0
2012-08-02,54.75,55.14,54.3957,54.8,1246900,39.5541855248086,39.8359413669031,39.2982211790289,39.5903080686669,1725930.49494552,0.0,1.0
2012-08-03,56.09,56.14,55.8,55.85,87700,40.5222697002103,40.5583922440686,40.3127589458323,40.3488814896906,121392.336519947,0.0,1.0
2012-08-06,56.09,56.2,55.8,55.8,482100,40.5222697002103,40.6017392966985,40.3127589458323,40.3127589458323,667311.806570886,0.0,1.0
2012-08-07,55.98,56.16,55.91,55.94,46900,40.4428001037221,40.5728412616119,40.3922285423205,40.4139020686355,64917.9085836435,0.0,1.0
2012-08-08,55.99,56.1,55.79,55.86,97200,40.4500246124938,40.529494208982,40.3055344370607,40.3561059984623,134542.019495312,0.0,1.0
2012-08-09,56.11,56.307,56.031,56.16,24900,40.5367187177536,40.6790415405552,40.4796450984576,40.5728412616119,34466.011167009,0.0,1.0
2012-08-10,56.24,56.37,55.88,56.0,46000,40.6306373317851,40.7245559458166,40.3705550160056,40.4572491212654,63672.1491438721,0.0,1.0
2012-08-13,55.96,56.17,55.65,56.15,67400,40.4283510861788,40.5800657703835,40.2043913142575,40.5656167528402,93293.5402673256,0.0,1.0
2012-08-14,56.02,56.4,56.02,56.4,69300,40.4716981388087,40.7462294721316,40.4716981388087,40.7462294721316,95923.4768623987,0.0,1.0
2012-08-15,56.0825,56.15,55.61,56.07,115000,40.5168513186316,40.5656167528402,40.1754932791709,40.507820682667,159180.37285968,0.0,1.0
2012-08-16,56.31,56.35,56.0512,56.33,454900,40.6812088931867,40.7101069282733,40.4942386061763,40.69565791073,629662.187946683,0.0,1.0
2012-08-17,55.98,56.009,55.71,56.0,15100,40.4428001037221,40.4637511791599,40.2477383668874,40.4572491212654,20901.0750450537,0.0,1.0
2012-08-20,55.91,56.17,55.66,56.17,20900,40.3922285423205,40.5800657703835,40.2116158230292,40.5800657703835,28929.3025458028,0.0,1.0
2012-08-21,56.1,56.5,55.97,56.31,15900,40.529494208982,40.8184745598481,40.4355755949505,40.6812088931867,22008.4167692949,0.0,1.0
2012-08-22,56.07,56.15,55.67,55.89,86200,40.507820682667,40.5656167528402,40.2188403318008,40.3777795247772,119316.070786995,0.0,1.0
2012-08-23,55.94,56.22,55.821,56.17,29200,40.4139020686355,40.6161883142418,40.3279304142528,40.5800657703835,40417.9729348058,0.0,1.0
2012-08-24,56.06,56.14,55.7035,55.88,19200,40.5005961738954,40.5583922440686,40.2430424361859,40.3705550160056,26576.2013817901,0.0,1.0
2012-08-27,55.4799,55.9375,55.39,55.93,301700,40.0815024200517,40.4120959414426,40.0165540861945,40.4066775598638,417606.247754483,0.0,1.0
2012-08-28,55.53,55.68,55.3938,55.68,35100,40.1176972089977,40.2260648405725,40.0192993995277,40.2260648405725,48584.618151085,0.0,1.0
2012-08-29,55.44,55.62,55.3,55.62,25900,40.0526766300528,40.1827177879426,39.9515335072496,40.1827177879426,35850.1883223106,0.0,1.0
2012-08-30,55.05,55.16,54.9,55.16,116600,39.7709207879582,39.8503903844464,39.6625531563834,39.8503903844464,161395.056308163,0.0,1.0
2012-08-31,55.58,55.63,55.1999,55.54,93200,40.1538197528559,40.1899422967142,39.8792161744453,40.1249217177693,129005.310874106,0.0,1.0
2012-09-04,55.42,55.57,55.202,55.57,143900,40.0382276125095,40.1465952440843,39.8807333212874,40.1465952440843,199183.092647895,0.0,1.0
2012-09-05,55.05,55.1661,54.97,55.0565,64800,39.7709207879582,39.8547973347971,39.713124717785,39.7756167186598,89694.6796635417,0.0,1.0
2012-09-06,55.98,56.019,55.45,55.45,30600,40.4428001037221,40.4709756879316,40.0599011388244,40.0599011388244,42355.820952228,0.0,1.0
2012-09-07,56.63,56.67,56.14,56.14,381900,40.9123931738797,40.9412912089663,40.5583922440686,40.5583922440686,528617.255609668,0.0,1.0
2012-09-10,55.98,56.29,55.27,55.88,117400,40.4428001037221,40.6667598756434,39.9298599809346,40.3705550160056,162502.398032404,0.0,1.0
2012-09-11,56.13,56.4699,56.1006,56.32,309800,40.5511677352969,40.7967287884455,40.5299276795083,40.6884334019584,428818.082712426,0.0,1.0
2012-09-12,56.04,56.35,55.85,56.345,975000,40.486147156352,40.7101069282733,40.3488814896906,40.7064946738875,1349572.72641903,0.0,1.0
2012-09-13,57.2465,57.4999,55.91,56.1,48400,41.3577841396522,41.5408531919259,40.3922285423205,40.529494208982,66994.1743165958,0.0,1.0
2012-09-14,57.52,57.82,57.03,57.42,360300,41.5553744545569,41.7721097177065,41.2013735247458,41.4831293668404,498719.029055155,0.0,1.0
2012-09-17,56.97,57.19,56.8701,57.19,42600,41.1580264721159,41.3169656650923,41.0858536294871,41.3169656650923,58965.9468158468,0.0,1.0
2012-09-18,56.91,57.0465,56.78,56.94,30900,41.114679419486,41.2132939642191,41.0207608054545,41.136352945801,42771.0740988184,0.0,1.0
2012-09-19,57.17,57.26,57.0165,57.09,31300,41.302516647549,41.3675372264939,41.1916204379041,41.2447205773758,43324.7449609391,0.0,1.0
2012-09-20,57.02,57.082,56.6,56.84,34900,41.1941490159742,41.2389409703584,40.8907196475647,41.0641078580844,48307.7827200247,0.0,1.0
2012-09-21,57.0518,57.41,57.0518,57.28,33500,41.217122953868,41.4759048580687,41.217122953868,41.3819862440372,46369.9347026025,0.0,1.0
2012-09-24,57.14,57.2,56.91,57.0,30700,41.280843121234,41.324190173864,41.114679419486,41.1796999984309,42494.2386677582,0.0,1.0
2012-09-25,56.64,57.41,56.64,57.29,59800,40.9196176826513,41.4759048580687,40.9196176826513,41.3892107528089,82773.7938870337,0.0,1.0
2012-09-26,56.6299,56.71,56.35,56.61,38800,40.9123209287919,40.9701892440529,40.7101069282733,40.8979441563364,53706.0736257009,0.0,1.0
2012-09-27,57.27,57.42,56.73,56.73,142600,41.3747617352656,41.4831293668404,40.9846382615962,40.9846382615962,197383.662346003,0.0,1.0
2012-09-28,57.15,57.46,57.0735,57.36,123600,41.2880676300057,41.512027401927,41.2328001379025,41.4397823142104,171084.296395274,0.0,1.0
2012-10-01,57.43,57.81,57.31,57.5,415900,41.490353875612,41.7648852089349,41.4036597703522,41.5409254370136,575679.278889922,0.0,1.0
2012-10-02,57.55,57.77,57.39,57.71,136500,41.5770479808719,41.7359871738483,41.4614558405254,41.6926401212183,188940.181698664,0.0,1.0
2012-10-03,57.63,57.86,57.4,57.86,162300,41.6348440510451,41.8010077527932,41.4686803492971,41.8010077527932,224651.952305444,0.0,1.0
2012-10-04,57.937,58.0025,57.701,57.93,115900,41.8566364703349,41.9039570027892,41.6861380633239,41.8515793141948,160426.132299452,0.0,1.0
2012-10-05,57.74,58.25,57.63,58.25,58700,41.7143136475333,42.0827635948877,41.6348440510451,42.0827635948877,81251.199016202,0.0,1.0
2012-10-08,57.39,57.45,57.19,57.45,26500,41.4614558405254,41.5048028931553,41.3169656650923,41.5048028931553,36680.6946154915,0.0,1.0
2012-10-09,57.14,57.64,57.0301,57.64,104000,41.280843121234,41.6420685598168,41.2014457698336,41.6420685598168,143954.424151363,0.0,1.0
2012-10-10,57.0136,57.46,56.98,57.42,107200,41.1895253303603,41.512027401927,41.1652509808876,41.4831293668404,148383.791048328,0.0,1.0
2012-10-11,57.34,57.66,57.26,57.66,109600,41.4253332966671,41.6565175773601,41.3675372264939,41.6565175773601,151705.816221052,0.0,1.0
2012-10-12,57.25,57.58,57.2,57.58,65300,41.3603127177222,41.5987215071868,41.324190173864,41.5987215071868,90386.7682411924,0.0,1.0
2012-10-15,57.73,57.75,57.1901,57.5,36400,41.7070891387617,41.721538156305,41.31703791018,41.5409254370136,50384.048452977,0.0,1.0
2012-10-16,58.13,58.2,57.9,57.98,81100,41.9960694896278,42.0466410510294,41.8299057878798,41.887701858053,112256.767294957,0.0,1.0
2012-10-17,58.39,58.52,58.0,58.0,539300,42.1839067176909,42.2778253317224,41.9021508755963,41.9021508755963,746486.739854134,0.0,1.0
2012-10-18,58.19,58.41,57.98,58.1,144000,42.0394165422578,42.1983557352342,41.887701858053,41.9743959633129,199321.510363426,0.0,1.0
2012-10-19,57.34,58.0,57.34,58.0,105900,41.4253332966671,41.9021508755963,41.4253332966671,41.9021508755963,146584.360746436,0.0,1.0
2012-10-22,58.05,58.11,57.71,57.87,80900,41.9382734194546,41.9816204720845,41.6926401212183,41.8082322615648,111979.931863897,0.0,1.0
2012-10-23,57.15,57.48,56.96,57.48,90300,41.2880676300057,41.5264764194703,41.1508019633443,41.5264764194703,124991.197123732,0.0,1.0
2012-10-24,57.21,57.72,57.17,57.6,79900,41.3314146826356,41.69986462999,41.302516647549,41.6131705247302,110595.754708595,0.0,1.0
2012-10-25,57.74,57.86,57.48,57.65,208400,41.7143136475333,41.8010077527932,41.5264764194703,41.6492930685884,288462.519164847,0.0,1.0
2012-10-26,57.46,57.63,57.26,57.43,72500,41.512027401927,41.6348440510451,41.3675372264939,41.490353875612,100352.843759364,0.0,1.0
2012-10-31,57.53,58.1565,57.2272,57.88,783100,41.5625989633286,42.0152144378727,41.3438408377229,41.8154567703365,1083949.13031666,0.0,1.0
2012-11-01,57.79,58.06,57.74,57.79,244800,41.7504361913916,41.9454979282263,41.7143136475333,41.7504361913916,338846.567617824,0.0,1.0
2012-11-02,57.2,58.11,57.1838,58.11,250900,41.324190173864,41.9816204720845,41.3124864696539,41.9816204720845,347290.048265163,0.0,1.0
2012-11-05,57.67,57.77,57.22,57.25,218500,41.6637420861317,41.7359871738483,41.3386391914073,41.3603127177222,302442.708433393,0.0,1.0
2012-11-06,57.98,58.11,57.73,57.75,60700,41.887701858053,41.9816204720845,41.7070891387617,41.721538156305,84019.5533268052,0.0,1.0
2012-11-07,57.2,57.705,56.93,57.51,135000,41.324190173864,41.6890278668325,41.1291284370293,41.5481499457853,186863.915965711,0.0,1.0
2012-11-08,56.94,57.55,56.794,57.31,181800,41.136352945801,41.5770479808719,41.0308751177348,41.4036597703522,251643.406833825,0.0,1.0
2012-11-09,57.12,57.53,56.99,57.1,298700,41.2663941036907,41.5625989633286,41.1724754896592,41.2519450861474,413453.716288578,0.0,1.0
2012-11-12,57.41,57.5265,57.3,57.46,117800,41.4759048580687,41.5600703852585,41.3964352615805,41.512027401927,163056.068894525,0.0,1.0
2012-11-13,56.97,57.31,56.84,57.01,214700,41.1580264721159,41.4036597703522,41.0641078580844,41.1869245072025,297182.835243247,0.0,1.0
2012-11-14,56.35,57.12,56.25,57.07,229900,40.7101069282733,41.2663941036907,40.6378618405568,41.2302715598325,318222.328003831,0.0,1.0
2012-11-15,56.44,56.66,56.25,56.52,174900,40.7751275072182,40.9340667001946,40.6378618405568,40.8329235773915,242092.584462244,0.0,1.0
2012-11-16,56.67,56.7,56.15,56.53,119900,40.9412912089663,40.9629647352812,40.5656167528402,40.8401480861631,165962.840920658,0.0,1.0
2012-11-19,57.38,57.38,57.02,57.02,287500,41.4542313317538,41.4542313317538,41.1941490159742,41.1941490159742,397950.9321492,0.0,1.0
2012-11-20,57.12,57.2,56.8,57.14,135400,41.2663941036907,41.324190173864,41.0352098229978,41.280843121234,187417.586827832,0.0,1.0
2012-11-21,57.16,57.18,56.69,57.11,135900,41.2952921387773,41.3097411563207,40.9557402265096,41.2591695949191,188109.675405483,0.0,1.0
2012-11-23,57.77,57.81,57.56,57.66,41400,41.7359871738483,41.7648852089349,41.5842724896435,41.6565175773601,57304.9342294849,0.0,1.0
2012-11-26,57.7586,57.76,57.48,57.68,130900,41.7277512338486,41.7287626650766,41.5264764194703,41.6709665949034,181188.789628975,0.0,1.0
2012-11-27,57.33,57.74,57.25,57.74,231600,41.4181087878955,41.7143136475333,41.3603127177222,41.7143136475333,320575.429167843,0.0,1.0
2012-11-28,57.71,57.74,57.0,57.2,413200,41.6926401212183,41.7143136475333,41.1796999984309,41.324190173864,571942.000570608,0.0,1.0
2012-11-29,57.9475,58.09,57.77,57.97,307800,41.8642222045451,41.9671714545412,41.7359871738483,41.8804773492814,426049.728401823,0.0,1.0
2012-11-30,58.04,58.18,57.87,58.18,506500,41.9310489106829,42.0321920334861,41.8082322615648,42.0321920334861,701085.729160245,0.0,1.0
2012-12-03,57.95,58.2699,57.93,58.26,241700,41.8660283317381,42.0971403673433,41.8515793141948,42.0899881036593,334555.618436388,0.0,1.0
2012-12-04,58.18,58.28,58.07,58.17,402400,42.0321920334861,42.1044371212027,41.9527224369979,42.0249675247145,556992.887293351,0.0,1.0
2012-12-05,58.44,58.71,58.331,58.52,325200,42.2200292615491,42.4150909983838,42.1412821159381,42.2778253317224,450134.41090407,0.0,1.0
2012-12-06,58.76,58.77,58.45,58.52,258300,42.4512135422421,42.4584380510137,42.2272537703208,42.2778253317224,357532.959214395,0.0,1.0
2012-12-07,58.91,58.99,58.72,58.97,174700,42.5595811738169,42.6173772439901,42.4223155071555,42.6029282264468,241815.749031184,0.0,1.0
2012-12-10,59.14,59.22,58.87,58.92,211000,42.7257448755649,42.7835409457382,42.5306831387303,42.5668056825886,292061.379768631,0.0,1.0
2012-12-11,59.46,59.48,59.206,59.33,157400,42.9569291562579,42.9713781738012,42.7734266334579,42.8630105422264,217869.484244467,0.0,1.0
2012-12-12,59.48,59.79,59.36,59.49,303500,42.9713781738012,43.1953379457225,42.8846840685413,42.9786026825729,420097.766634026,0.0,1.0
2012-12-13,59.1,59.47,59.03,59.44,209900,42.6968468404783,42.9641536650295,42.6462752790767,42.9424801387146,290538.784897799,0.0,1.0
2012-12-14,59.42,59.45,59.24,59.35,193300,42.9280311211713,42.9497046474862,42.7979899632815,42.8774595597697,267561.444119793,0.0,1.0
2012-12-17,59.65,59.66,59.35,59.35,285500,43.0941948229193,43.101419331691,42.8774595597697,42.8774595597697,395182.577838598,0.0,1.0
2012-12-18,59.41,59.6099,59.09,59.09,780200,43.1985716358487,43.3439241770035,42.965891229798,42.965891229798,1072991.07921278,0.384476,1.0
2012-12-19,59.47,59.69,59.33,59.52,487600,43.2421992119832,43.402166991143,43.140401534336,43.2785555254286,670585.042584149,0.0,1.0
2012-12-20,59.53,59.63,59.29,59.48,712500,43.2858267881177,43.3585394150085,43.1113164835797,43.2494704746723,979884.829452843,0.0,1.0
2012-12-21,58.91,59.0399,58.87,59.0,433100,42.8350085013945,42.9294622037257,42.8059234506381,42.9004498655962,595632.448611966,0.0,1.0
2012-12-24,59.1,59.14,58.87,59.14,79000,42.9731624924871,43.0022475432434,42.8059234506381,43.0022475432434,108646.879335824,0.0,1.0
2012-12-26,59.34,59.66,59.304,59.34,197800,43.1476727970251,43.3803532030758,43.1214962513444,43.1476727970251,272029.781425645,0.0,1.0
2012-12-27,59.51,59.71,59.18,59.53,454400,43.2712842627395,43.4167095165212,43.0313325939997,43.2858267881177,624925.847724031,0.0,1.0
2012-12-28,59.46,59.93,59.46,59.66,459600,43.2349279492941,43.5766772956811,43.2349279492941,43.3803532030758,632077.287882844,0.0,1.0
2012-12-31,60.56,60.6,59.58,59.6,321700,44.0347668450934,44.0638518958497,43.3221831015631,43.3367256269413,442426.595978918,0.0,1.0
2013-01-02,61.17,62.22,60.8,61.12,552100,44.4783138691275,45.2417964514813,44.2092771496314,44.4419575556821,759290.406092511,0.0,1.0
2013-01-03,60.73,61.12,60.68,60.85,165700,44.1583783108078,44.4419575556821,44.1220219973624,44.2456334630768,227883.391214507,0.0,1.0
2013-01-04,60.9599,61.02,60.64,60.8,243900,44.3255446400298,44.3692449287912,44.092936946606,44.2092771496314,335430.048987437,0.0,1.0
2013-01-07,60.61,60.82,60.5717,60.82,181000,44.0711231585388,44.2238196750095,44.0432742224396,44.2238196750095,248925.128604862,0.0,1.0
2013-01-08,60.51,60.8,60.17,60.6,152400,43.9984105316479,44.2092771496314,43.7511876002191,44.0638518958497,209592.207731387,0.0,1.0
2013-01-09,60.73,60.7699,60.5999,60.72,202600,44.1583783108078,44.1873906489372,44.0637791832228,44.1511070481187,278631.110803012,0.0,1.0
2013-01-10,60.95,61.0,60.6885,60.94,642300,44.3183460899676,44.3547024034131,44.1282025706481,44.3110748272785,883340.387308858,0.0,1.0
2013-01-11,60.7,60.78,60.46,60.69,195100,44.1365645227405,44.1947346242532,43.9620542182025,44.1292932600514,268316.533650877,0.0,1.0
2013-01-14,60.8488,60.98,60.628,60.76,171900,44.2447609115541,44.3401598780349,44.0842114313791,44.180192098875,236410.108326938,0.0,1.0
2013-01-15,60.8,60.83,60.5576,60.76,211100,44.2092771496314,44.2310909376986,44.033021742048,44.180192098875,290320.964908765,0.0,1.0
2013-01-16,60.77,60.842,60.45,60.58,418800,44.1874633615641,44.2398164529255,43.9547829555134,44.0493093704715,575965.988175229,0.0,1.0
2013-01-17,61.21,61.36,60.99,61.07,698700,44.5073989198838,44.6164678602201,44.347431140724,44.4056012422366,960906.007492915,0.0,1.0
2013-01-18,61.42,61.44,61.1001,61.27,259600,44.6600954363546,44.6746379617327,44.4274877429308,44.5510264960183,357021.897159239,0.0,1.0
2013-01-22,61.22,61.29,61.02,61.25,401700,44.5146701825729,44.5655690213965,44.3692449287912,44.5364839706402,552448.752268361,0.0,1.0
2013-01-23,60.969,61.2,60.9152,61.18,211200,44.3321614890769,44.5001276571947,44.2930420958096,44.4855851318166,290458.492604127,0.0,1.0
2013-01-24,60.877,61.17,60.81,61.05,181000,44.2652658723373,44.4783138691275,44.2165484123205,44.3910587168585,248925.128604863,0.0,1.0
2013-01-25,60.82,60.99,60.6,60.89,202200,44.2238196750095,44.347431140724,44.0638518958497,44.2747185138331,278081.000021565,0.0,1.0
2013-01-28,60.52,60.81,60.34,60.7,200600,44.005681794337,44.2165484123205,43.8747990659335,44.1365645227405,275880.556895776,0.0,1.0
2013-01-29,61.04,61.14,60.74,60.74,123900,44.3837874541694,44.4565000810602,44.1656495734969,44.1656495734969,170396.814553273,0.0,1.0
2013-01-30,60.78,60.97,60.7515,60.94,170500,44.1947346242532,44.3328886153458,44.1740115255893,44.3110748272785,234484.720591873,0.0,1.0
2013-01-31,60.87,61.0,60.7801,60.96,615500,44.260175988455,44.3547024034131,44.1948073368801,44.3256173526567,846482.964951894,0.0,1.0
2013-02-01,61.43,61.52,61.21,61.41,452500,44.6673666990437,44.7328080632454,44.5073989198838,44.6528241736655,622312.821512156,0.0,1.0
2013-02-04,61.0,61.37,60.9096,61.37,1283100,44.3547024034131,44.6237391229092,44.2889701887037,44.6237391229092,1764617.85918729,0.0,1.0
2013-02-05,61.31,61.54,61.2155,61.54,321800,44.5801115467747,44.7473505886236,44.5113981143628,44.7473505886236,442564.12367428,0.0,1.0
2013-02-06,61.14,61.15,60.8,60.84,212300,44.4565000810602,44.4637713437493,44.2092771496314,44.2383622003877,291971.297253107,0.0,1.0
2013-02-07,60.92,61.14,60.6,61.14,368500,44.2965323019004,44.4565000810602,44.0638518958497,44.4565000810602,506789.557408242,0.0,1.0
2013-02-08,61.08,61.09,60.796,60.98,179900,44.4128725049257,44.4201437676148,44.2063686445557,44.3401598780349,247412.323955883,0.0,1.0
2013-02-11,60.98,61.04,60.78,60.96,459800,44.3401598780349,44.3837874541694,44.1947346242532,44.3256173526567,632352.343273568,0.0,1.0
2013-02-12,61.0572,61.2,60.75,61.0,323600,44.3962940259946,44.5001276571947,44.172920836186,44.3547024034131,445039.622190793,0.0,1.0
2013-02-13,61.3534,61.46,61.2799,61.38,476600,44.6116688268453,44.6891804871109,44.5582250460805,44.6310103855983,655456.99609435,0.0,1.0
2013-02-14,61.48,61.539,61.19,61.33,1911100,44.7037230124891,44.7466234623547,44.4928563945057,44.5946540721528,2628291.78605941,0.0,1.0
2013-02-15,61.29,61.58,61.19,61.49,2870800,44.5655690213965,44.7764356393799,44.4928563945057,44.7109942751782,3948145.07844663,0.0,1.0
2013-02-19,61.2275,61.37,61.16,61.27,324200,44.5201236295897,44.6237391229092,44.4710426064384,44.5510264960183,445864.788362964,0.0,1.0
2013-02-20,60.81,61.65,60.81,61.65,337700,44.2165484123205,44.8273344782035,44.2165484123205,44.8273344782035,464431.027236807,0.0,1.0
2013-02-21,60.47,60.7975,60.21,60.79,192000,43.9693254808916,44.2074593339591,43.7802726509754,44.2020058869423,264053.175094661,0.0,1.0
2013-02-22,60.83,60.96,60.5796,60.89,310500,44.2310909376986,44.3256173526567,44.049018519964,44.2747185138331,427023.494098397,0.0,1.0
2013-02-25,60.24,61.29,60.155,61.24,155300,43.8020864390427,44.5655690213965,43.7402807061854,44.5292127079511,213580.510896879,0.0,1.0
2013-02-26,60.57,60.68,60.324,60.63,321300,44.0420381077824,44.1220219973624,43.863165045631,44.0856656839169,441876.485197472,0.0,1.0
2013-02-27,61.0199,61.12,60.609,60.67,202500,44.3691722161643,44.4419575556821,44.0703960322699,44.1147507346733,278493.58310765,0.0,1.0
2013-02-28,61.03,61.34,61.03,61.17,1695100,44.3765161914803,44.6019253348419,44.3765161914803,44.4783138691275,2331231.96407791,0.0,1.0
2013-03-01,61.19,61.21,60.81,61.05,291000,44.4928563945057,44.5073989198838,44.2165484123205,44.3910587168585,400205.593502845,0.0,1.0
2013-03-04,60.94,60.94,60.646,60.82,421400,44.3110748272785,44.3110748272785,44.0972997042195,44.2238196750095,579541.708254636,0.0,1.0
2013-03-05,61.34,61.48,61.25,61.29,370400,44.6019253348419,44.7037230124891,44.5364839706402,44.5655690213965,509402.583620117,0.0,1.0
2013-03-06,61.43,61.58,61.38,61.56,238000,44.6673666990437,44.7764356393799,44.6310103855983,44.7618931140018,327315.91496109,0.0,1.0
2013-03-07,61.52,61.58,61.4274,61.57,256100,44.7328080632454,44.7764356393799,44.6654761707445,44.7691643766908,352208.427821576,0.0,1.0
2013-03-08,61.88,62.01,61.6499,61.95,555000,44.9945735200525,45.0890999350105,44.8272617655766,45.045472358876,763278.709258003,0.0,1.0
2013-03-11,61.64,61.79,61.58,61.75,275200,44.8200632155144,44.9291321558507,44.7764356393799,44.9000471050944,378476.217635681,0.0,1.0
2013-03-12,61.26,61.54,61.137,61.52,320200,44.5437552333292,44.7473505886236,44.4543187022535,44.7328080632454,440363.680548492,0.0,1.0
2013-03-13,61.03,61.39,60.96,61.3,311100,44.3765161914803,44.6382816482873,44.3256173526567,44.5728402840856,427848.660270568,0.0,1.0
2013-03-14,61.07,61.21,61.03,61.14,393900,44.4056012422366,44.5073989198838,44.3765161914803,44.4565000810602,541721.592030141,0.0,1.0
2013-03-15,60.64,60.85,60.54,60.85,384700,44.092936946606,44.2456334630768,44.0202243197152,44.2456334630768,529069.044056855,0.0,1.0
2013-03-18,60.24,60.42,60.1314,60.27,980700,43.8020864390427,43.9329691674462,43.7231205262392,43.8239002271099,1348734.1084132,0.0,1.0
2013-03-19,59.99,60.37,59.7726,60.37,426500,43.6203048718156,43.8966128540008,43.4622276209549,43.8966128540008,586555.620718087,0.0,1.0
2013-03-20,60.08,60.2725,60.05,60.22,608100,43.6857462360173,43.8257180427822,43.6639324479501,43.7875439136645,836305.915495121,0.0,1.0
2013-03-21,59.7,59.97,59.58,59.88,1066000,43.4094382538321,43.6057623464374,43.3221831015631,43.5403209822356,1466045.23255682,0.0,1.0
2013-03-22,59.63,59.85,59.58,59.81,350300,43.3585394150085,43.5185071941684,43.3221831015631,43.489422143412,481759.516852395,0.0,1.0
2013-03-25,59.79,60.19,59.73,60.08,372300,43.4748796180339,43.7657301255972,43.4312520418994,43.6857462360173,512015.60983199,0.0,1.0
2013-03-26,60.56,60.61,60.29,60.29,185800,44.0347668450934,44.0711231585388,43.8384427524881,43.8384427524881,255526.457982229,0.0,1.0
2013-03-27,60.73,60.75,60.2504,60.32,189600,44.1583783108078,44.172920836186,43.8096485522393,43.8602565405553,260752.510405977,0.0,1.0
2013-03-28,60.84,61.01,60.55,60.79,1144400,44.2383622003877,44.3619736661021,44.0274955824043,44.2020058869423,1573866.94572047,0.0,1.0
2013-04-01,60.46,60.92,60.33,60.91,855400,43.9620542182025,44.2965323019004,43.8675278032444,44.2892610392113,1176411.90612486,0.0,1.0
2013-04-02,60.77,61.01,60.74,61.01,445200,44.1874633615641,44.3619736661021,44.1656495734969,44.3619736661021,612273.299750745,0.0,1.0
2013-04-03,60.21,60.79,60.181,60.77,218000,43.7802726509754,44.2020058869423,43.7591859891771,44.1874633615641,299810.37588873,0.0,1.0
2013-04-04,60.289,60.37,60.0,60.21,353900,43.8377156262192,43.8966128540008,43.6275761345046,43.7802726509754,486710.513885419,0.0,1.0
2013-04-05,60.14,60.21,59.54,59.56,451200,43.7293738121518,43.7802726509754,43.2930980508068,43.3076405761849,620524.961472453,0.0,1.0
2013-04-08,60.18,60.2,59.8045,59.98,347400,43.7584588629082,43.7730013882863,43.485422948933,43.6130336091265,477771.213686901,0.0,1.0
2013-04-09,60.4,60.67,60.07,60.31,426700,43.918426642068,44.1147507346733,43.6784749733282,43.8529852778663,586830.676108811,0.0,1.0
2013-04-10,60.89,61.02,60.6897,60.78,528200,44.2747185138331,44.3692449287912,44.1290751221708,44.1947346242532,726421.286901041,0.0,1.0
2013-04-11,61.07,61.16,60.974,61.02,399400,44.4056012422366,44.4710426064384,44.3357971204214,44.3692449287912,549285.61527504,0.0,1.0
2013-04-12,60.71,60.99,60.46,60.99,263000,44.1438357854296,44.347431140724,43.9620542182025,44.347431140724,361697.838801541,0.0,1.0
2013-04-15,59.6,60.79,59.6,60.41,215800,43.3367256269413,44.2020058869423,43.3367256269413,43.9256979047571,296784.76659077,0.0,1.0
2013-04-16,60.7,60.789,60.34,60.58,255100,44.1365645227405,44.2012787606734,43.8747990659335,44.0493093704715,350833.150867958,0.0,1.0
2013-04-17,60.18,60.52,59.95,60.52,336900,43.7584588629082,44.005681794337,43.5912198210592,44.005681794337,463330.805673912,0.0,1.0
2013-04-18,60.34,60.5421,60.1736,60.4,245300,43.8747990659335,44.0217512848799,43.7538052547871,43.918426642068,337355.436722502,0.0,1.0
2013-04-19,60.95,61.16,60.81,60.94,128900,44.3183460899676,44.4710426064384,44.2165484123205,44.3110748272785,177273.199321364,0.0,1.0
2013-04-22,60.93,61.17,60.6404,61.09,397000,44.3038035645895,44.4783138691275,44.0932277971136,44.4201437676148,545984.950586356,0.0,1.0
2013-04-23,61.22,61.2791,60.88,61.0,393400,44.5146701825729,44.5576433450654,44.267447251144,44.3547024034131,541033.953553331,0.0,1.0
2013-04-24,61.3,61.42,61.03,61.03,360100,44.5728402840856,44.6600954363546,44.3765161914803,44.3765161914803,495237.230997851,0.0,1.0
2013-04-25,61.664,61.87,61.53,61.72,429300,44.8375142459682,44.9873022573634,44.7400793259345,44.8782333170271,590406.396188219,0.0,1.0
2013-04-26,61.45,61.68,61.34,61.68,407900,44.6819092244218,44.8491482662708,44.6019253348419,44.8491482662708,560975.469380793,0.0,1.0
2013-04-29,61.91,62.024,61.72,61.88,260700,45.0163873081197,45.0992797027753,44.8782333170271,44.9945735200525,358534.701808219,0.0,1.0
2013-04-30,62.57,62.65,61.9401,62.09,318800,45.4962906455993,45.5544607471119,45.0382738088138,45.1472700365232,438438.292813426,0.0,1.0
2013-05-01,62.03,62.44,61.9701,62.44,337200,45.1036424603887,45.4017642306412,45.0600875968811,45.4017642306412,463743.388759998,0.0,1.0
2013-05-02,62.53,62.56,62.23,62.26,1077600,45.4672055948429,45.4890193829102,45.2490677141704,45.2708815022376,1481998.44521878,0.0,1.0
2013-05-03,62.77,63.03,62.71,62.82,335100,45.6417158993809,45.8307687292971,45.5980883232464,45.6780722128264,460855.307157401,0.0,1.0
2013-05-06,63.05,63.16,62.89,63.02,344900,45.8453112546753,45.9252951442552,45.7289710516499,45.823497466608,474333.021302857,0.0,1.0
2013-05-07,63.345,63.45,63.15,63.29,374300,46.0598135040033,46.1361617622387,45.9180238815661,46.0198215592133,514766.163739226,0.0,1.0
2013-05-08,63.82,63.88,63.57,63.69,548700,46.4051984817348,46.4488260578693,46.2234169145077,46.3106720667767,754614.46445021,0.0,1.0
2013-05-09,63.37,63.76,63.244,63.71,382200,46.077991660726,46.3615709056003,45.9863737508435,46.3252145921548,525630.851672809,0.0,1.0
2013-05-10,63.03,63.13,62.73,63.04,624300,45.8307687292971,45.903481356188,45.6126308486246,45.8380399919862,858585.402143734,0.0,1.0
2013-05-13,62.73,62.9,62.5601,62.9,351400,45.6126308486246,45.736242314339,45.4890920955371,45.736242314339,483272.321501374,0.0,1.0
2013-05-14,63.06,63.22,62.9,62.96,259200,45.8525825173644,45.9689227203897,45.736242314339,45.7798698904735,356471.786377792,0.0,1.0
2013-05-15,63.07,63.2299,62.85,63.03,406800,45.8598537800535,45.9761212704519,45.6998860008936,45.8307687292971,559462.664731812,0.0,1.0
2013-05-16,62.92,63.26,62.9,63.09,406500,45.7507848397172,45.9980077711461,45.736242314339,45.8743963054316,559050.081645727,0.0,1.0
2013-05-17,63.2,63.25,63.01,63.22,211000,45.9543801950116,45.990736508457,45.816226203919,45.9689227203897,290183.437213403,0.0,1.0
2013-05-20,63.23,63.29,63.0001,63.19,299900,45.9761939830788,46.0198215592133,45.8090276538568,45.9471089323225,412445.558390046,0.0,1.0
2013-05-21,63.06,63.23,62.7814,63.12,297600,45.8525825173644,45.9761939830788,45.6500051388465,45.8962100934989,409282.421396724,0.0,1.0
2013-05-22,62.48,63.36,62.3,63.02,416600,45.4308492813975,46.0707203980369,45.299966552994,45.823497466608,572940.378877269,0.0,1.0
2013-05-23,62.19,62.249,61.6728,61.97,1072700,45.2199826634141,45.2628831132797,44.8439129571346,45.0600148842542,1475259.58814605,0.0,1.0
2013-05-24,61.62,61.95,61.52,61.9,593100,44.8055206901363,45.045472358876,44.7328080632454,45.0091160454306,815676.76119085,0.0,1.0
2013-05-28,61.99,62.39,61.85,62.38,267300,45.0745574096324,45.3654079171957,44.9727597319852,45.3581366545067,367611.529702098,0.0,1.0
2013-05-29,61.48,61.87,61.39,61.76,285900,44.7037230124891,44.9873022573634,44.6382816482873,44.9073183677834,393191.681039393,0.0,1.0
2013-05-30,61.05,61.3,60.94,61.09,193300,44.3910587168585,44.5728402840856,44.3110748272785,44.4201437676148,265841.035134364,0.0,1.0
2013-05-31,59.61,60.5,59.61,60.44,718500,43.3439968896304,43.9911392689588,43.3439968896304,43.9475116928243,988136.49117455,0.0,1.0
2013-06-03,60.45,60.46,59.5,59.5,674700,43.9547829555134,43.9620542182025,43.2640130000504,43.2640130000504,927899.360606082,0.0,1.0
2013-06-04,59.93,60.46,59.8,60.46,1414400,43.5766772956811,43.9620542182025,43.482150880723,43.9620542182025,1945191.72319733,0.0,1.0
2013-06-05,59.3,59.949,59.1728,59.85,255000,43.1185877462688,43.5904926947903,43.0260972848636,43.5185071941684,350695.623172596,0.0,1.0
2013-06-06,59.58,59.61,59.03,59.09,318900,43.3221831015631,43.3439968896304,42.9222636536635,42.965891229798,438575.820508788,0.0,1.0
2013-06-07,59.55,59.84,59.2849,59.52,466600,43.3003693134959,43.5112359314793,43.1076081396082,43.2785555254286,641704.22655817,0.0,1.0
2013-06-10,58.59,59.02,58.51,59.0,802000,42.6023280953438,42.9149923909744,42.5441579938311,42.9004498655962,1102972.11680166,0.0,1.0
2013-06-11,57.47,57.8,57.33,57.69,701800,41.7879466741664,42.0278983429061,41.6861489965192,41.9479144533262,965169.366049129,0.0,1.0
2013-06-12,57.31,57.992,57.1,57.99,446600,41.671606471141,42.1675065865365,41.5189099546702,42.1660523339987,614198.68748581,0.0,1.0
2013-06-13,57.83,57.91,57.0,57.19,976900,42.0497121309734,42.1078822324861,41.4461973277794,41.584351318872,1343508.05598945,0.0,1.0
2013-06-14,57.48,58.059,57.29,57.91,1233200,41.7952179368554,42.2162240465534,41.6570639457629,42.1078822324861,1695991.53920175,0.0,1.0
2013-06-17,57.89,58.229,57.64,58.11,591500,42.0933397071079,42.3398355122678,41.9115581398808,42.2533074862677,813476.318065062,0.0,1.0
2013-06-18,57.94,58.02,57.511,57.75,513100,42.1296960205533,42.187866122066,41.8177588511916,41.9915420294607,705654.604901409,0.0,1.0
2013-06-19,56.6,57.78,56.6,57.72,336800,41.155346820216,42.013355817528,41.155346820216,41.9697282413935,463193.277978551,0.0,1.0
2013-06-20,54.58,55.75,54.3,55.405,1605500,39.6865517570211,40.5372894916439,39.4829564017267,40.2864309288705,2208007.14903374,0.0,1.0
2013-06-21,55.12,55.35,54.2901,55.24,694000,40.0791999422316,40.2464389840805,39.4757578516645,40.1664550945006,954442.20581091,0.0,1.0
2013-06-24,54.21,54.64,53.65,53.99,875400,39.4175150375249,39.7301793331556,39.0103243269362,39.2575472583651,1203917.44519722,0.0,1.0
2013-06-25,55.17,55.41,54.71,55.03,658600,40.115556255677,40.290066560215,39.7810781719791,40.0137585780298,905757.401652832,0.0,1.0
2013-06-26,56.32,56.442,55.43,55.65,451900,40.9517514649217,41.0404608697285,40.3046090855932,40.4645768647531,621487.655339986,0.0,1.0
2013-06-27,56.56,56.6418,56.15,56.32,372400,41.5829283327638,41.643067716385,41.2814962143685,41.4064802634592,506528.63673875,0.628043,1.0
2013-06-28,57.11,57.29,56.44,56.7,780400,41.9872884915866,42.119624543565,41.4947042981115,41.6858563731914,1061479.45249979,0.0,1.0
2013-07-01,57.33,57.68,57.03,57.44,279500,42.1490325551157,42.4063526561848,41.9284724684851,42.2299045868803,380168.512267672,0.0,1.0
2013-07-02,56.76,57.59,56.5548,57.39,393400,41.7299683905175,42.3401846301956,41.5791052912622,42.1931445724419,535092.281667628,0.0,1.0
2013-07-03,56.49,56.8,56.1547,56.259,160900,41.5314643125499,41.7593764020683,41.2849516557258,41.3616330458443,218851.927097919,0.0,1.0
2013-07-05,56.09,57.78,55.64,56.09,313400,41.2373841970424,42.4798726850617,40.9065440670964,41.2373841970424,426278.396224287,0.0,1.0
2013-07-08,56.09,56.38,55.93,56.05,245200,41.2373841970424,41.4505922807854,41.1197521508394,41.2079761854917,333514.558883839,0.0,1.0
2013-07-09,56.48,56.59,56.28,56.36,297300,41.5241123096622,41.6049843414268,41.3770722519085,41.43588827501,404379.601778815,0.0,1.0
2013-07-10,56.15,56.71,56.14,56.53,319200,41.2814962143685,41.6932083760791,41.2741442114809,41.5608723241007,434167.40291893,0.0,1.0
2013-07-11,58.31,58.31,57.56,57.56,478400,42.8695288381092,42.8695288381092,42.3181286215326,42.3181286215326,650707.034951177,0.0,1.0
2013-07-12,57.77,57.96,57.56,57.76,643900,42.472520682174,42.6122087370401,42.3181286215326,42.4651686792863,875815.760462089,0.0,1.0
2013-07-15,58.32,58.42,57.93,57.93,1999400,42.8768808409969,42.9504008698737,42.590152728377,42.590152728377,2719531.03194269,0.0,1.0
2013-07-16,58.37,58.38,58.04,58.31,456800,42.9136408554353,42.920992858323,42.6710247601416,42.8695288381092,621327.285881475,0.0,1.0
2013-07-17,58.6,58.71,58.5,58.53,382000,43.0827369218521,43.1636089536167,43.0092168929752,43.0312729016383,519586.302991952,0.0,1.0
2013-07-18,58.31,58.61,58.17,58.37,508300,42.8695288381092,43.0900889247398,42.7666007976815,42.9136408554353,691376.224635625,0.0,1.0
2013-07-19,58.04,58.16,57.86,58.16,661700,42.6710247601416,42.7592487947938,42.5386887081632,42.7592487947938,900026.849973231,0.0,1.0
2013-07-22,58.45,58.51,57.9803,58.44,565700,42.9724568785368,43.0165688958629,42.6271333029021,42.9651048756491,769450.187441223,0.0,1.0
2013-07-23,58.99,59.15,58.63,58.88,1204300,43.369465034472,43.487097080675,43.1047929305152,43.2885930027074,1638057.02799269,0.0,1.0
2013-07-24,58.45,58.95,58.26,58.95,436600,42.9724568785368,43.3400570229212,42.8327688236707,43.3400570229212,593851.779807032,0.0,1.0
2013-07-25,58.69,58.71,58.2804,58.38,445800,43.1489049478413,43.1636089536167,42.8477669095616,42.920992858323,606365.376633016,0.0,1.0
2013-07-26,58.66,58.71,58.14,58.45,404300,43.1268489391782,43.1636089536167,42.7445447890185,42.9724568785368,549918.173559283,0.0,1.0
2013-07-29,57.95,58.03,57.83,57.99,337100,42.6048567341524,42.6636727572539,42.5166326995001,42.6342647457031,458514.509786877,0.0,1.0
2013-07-30,57.72,58.22,57.61,57.96,365700,42.4357606677356,42.80336081212,42.354888635971,42.6122087370401,497415.473832871,0.0,1.0
2013-07-31,57.43,57.86,57.19,57.45,1309700,42.2225525839926,42.5386887081632,42.0461045146881,42.237256589768,1781419.32206429,0.0,1.0
2013-08-01,58.07,58.18,57.55,57.94,696700,42.6930807688046,42.7739528005692,42.3107766186449,42.5975047312647,947632.924854694,0.0,1.0
2013-08-02,58.07,58.25,57.75,57.8,542100,42.6930807688046,42.825416820783,42.4578166763986,42.4945766908371,737350.091235438,0.0,1.0
2013-08-05,57.84,57.98,57.62,57.98,634000,42.5239847023878,42.6269127428155,42.3622406388587,42.6269127428155,862350.042138475,0.0,1.0
2013-08-06,57.35,57.68,57.2,57.5,508800,42.1637365608911,42.4063526561848,42.0534565175758,42.2740166042064,692056.311419647,0.0,1.0
2013-08-07,56.93,57.13,56.83,57.12,383000,41.8549524396082,42.001992497362,41.7814324107313,41.9946404944743,520946.476559994,0.0,1.0
2013-08-08,57.68,57.88,57.1,57.53,432200,42.4063526561848,42.5533927139386,41.9799364886989,42.2960726128695,587867.016107648,0.0,1.0
2013-08-09,57.73,57.93,57.38,57.38,537300,42.4431126706233,42.590152728377,42.1857925695542,42.1857925695542,730821.258108836,0.0,1.0
2013-08-12,57.99,58.1,57.64,57.64,316300,42.6342647457031,42.7151367774677,42.3769446446341,42.3769446446341,430222.899571609,0.0,1.0
2013-08-13,58.26,58.37,58.01,58.22,422200,42.8327688236707,42.9136408554353,42.6489687514785,42.80336081212,574265.280427231,0.0,1.0
2013-08-14,58.14,58.434,58.11,58.37,616900,42.7445447890185,42.9606936739165,42.7224887803554,42.9136408554353,839091.07412496,0.0,1.0
2013-08-15,57.47,57.63,57.11,57.6,272400,42.2519605955434,42.3695926417464,41.9872884915866,42.3475366330833,370511.279934575,0.0,1.0
2013-08-16,57.17,57.72,57.14,57.4,490300,42.0314005089127,42.4357606677356,42.0093445002497,42.2004965753296,666893.100410875,0.0,1.0
2013-08-19,55.78,57.09,55.78,56.68,1911100,41.0094721075241,41.9725844858112,41.0094721075241,41.671152367416,2599427.7058846,0.0,1.0
2013-08-20,55.83,56.1,55.7,55.86,658200,41.0462321219625,41.2447361999301,40.9506560844226,41.0682881306256,895266.242485086,0.0,1.0
2013-08-21,54.73,55.43,54.56,55.43,578100,40.2375118043168,40.752152006455,40.1125277552261,40.752152006455,786316.339684941,0.0,1.0
2013-08-22,55.17,55.31,54.842,54.91,338900,40.5609999313751,40.6639279718027,40.3198542366589,40.3698478562952,460962.822209352,0.0,1.0
2013-08-23,55.54,55.59,55.16,55.36,362600,40.8330240382196,40.869784052658,40.5536479284874,40.7006879862412,493198.935771941,0.0,1.0
2013-08-26,55.08,55.675,54.94,55.63,300800,40.4948319053859,40.9322760772034,40.3919038649583,40.8991920642088,409140.209266961,0.0,1.0
2013-08-27,53.72,54.32,53.65,54.3,673600,39.4949595126603,39.9360796859216,39.4434954924465,39.9213756801462,916212.915432929,0.0,1.0
2013-08-28,53.85,54.19,53.53,53.62,418200,39.5905355502003,39.8405036483817,39.3552714577943,39.4214394837835,568824.586155063,0.0,1.0
2013-08-29,54.38,54.8,54.31,54.36,493700,39.9801917032478,40.2889758245307,39.9287276830339,39.9654876974724,671517.690542215,0.0,1.0
2013-08-30,55.09,55.38,54.77,55.08,2359300,40.5021839082736,40.7153919920166,40.2669198158676,40.4948319053859,3209057.49908092,0.0,1.0
2013-09-03,55.25,55.87,55.11,55.52,487200,40.6198159544766,41.0756401335133,40.516887914049,40.8183200324442,662676.562349945,0.0,1.0
2013-09-04,55.72,55.72,55.26,55.38,337400,40.965360090198,40.965360090198,40.6271679573643,40.7153919920166,458922.561857289,0.0,1.0
2013-09-05,56.26,56.33,55.81,55.81,628600,41.3623682461331,41.4138322663469,41.0315281161871,41.0315281161871,855005.104871049,0.0,1.0
2013-09-06,56.97,57.12,56.35,56.83,268200,41.884360451159,41.9946404944743,41.4285362721223,41.7814324107313,364798.550948799,0.0,1.0
2013-09-09,58.47,58.5,57.37,57.63,167900,42.9871608843122,43.0092168929752,42.1784405666665,42.3695926417464,228373.142074211,0.0,1.0
2013-09-10,58.75,58.82,58.49,58.66,215700,43.1930169651674,43.2444809853813,43.0018648900876,43.1268489391782,293389.438626608,0.0,1.0
2013-09-11,58.86,58.87,58.48,58.71,253000,43.273888996932,43.2812409998197,42.9945128871999,43.1636089536167,344123.912714565,0.0,1.0
2013-09-12,58.35,58.88,58.32,58.88,117800,42.8989368496599,43.2885930027074,42.8768808409969,43.2885930027074,160228.446315319,0.0,1.0
2013-09-13,58.42,58.55,58.28,58.47,600800,42.9504008698737,43.0459769074137,42.8474728294461,42.9871608843122,817192.279679489,0.0,1.0
2013-09-16,59.19,59.48,59.05,59.48,542100,43.5165050922257,43.7297131759687,43.4135770517981,43.7297131759687,737350.091235437,0.0,1.0
2013-09-17,59.21,59.45,59.14,59.35,320900,43.5312090980011,43.7076571673056,43.4797450777873,43.6341371384287,436479.6979846,0.0,1.0
2013-09-18,61.28,61.28,58.78,58.9,249600,45.0530736957525,45.0530736957525,43.2150729738305,43.3032970084828,339499.322583223,0.0,1.0
2013-09-19,61.19,61.29,60.87,61.12,311000,44.9869056697633,45.0604256986402,44.7516415773573,44.9354416495495,423013.979660987,0.0,1.0
2013-09-20,60.07,61.0685,59.95,60.93,169500,44.1634813463423,44.8975788346779,44.07525731169,44.7957535946834,230549.419783078,0.0,1.0
2013-09-23,60.3,60.398,60.0,60.0,260200,44.3325774127591,44.4046270410584,44.1120173261285,44.1120173261285,353917.162404465,0.0,1.0
2013-09-24,59.89,60.17,59.6963,60.05,291200,44.0311452943639,44.2370013752192,43.8887369984294,44.1487773405669,396082.54301376,0.0,1.0
2013-09-25,59.6,59.98,59.5172,59.98,262800,43.8179372106209,44.0973133203531,43.7570626267109,44.0973133203531,357453.613681374,0.0,1.0
2013-09-26,59.68,59.84,59.33,59.77,187200,43.8767532337224,43.9943852799254,43.6194331326533,43.9429212597116,254624.491937417,0.0,1.0
2013-09-27,59.13,59.365,58.95,59.34,533400,43.4723930748996,43.6451651427603,43.3400570229212,43.626785135541,725516.581193474,0.0,1.0
2013-09-30,58.72,58.77,58.41,58.65,206700,43.1709609565044,43.2077209709428,42.943048866986,43.1194969362906,281147.876514231,0.0,1.0
2013-10-01,59.59,59.59,58.96,58.96,501600,43.8105852077332,43.8105852077332,43.3474090258089,43.3474090258089,682263.061729747,0.0,1.0
2013-10-02,59.84,59.85,59.17,59.47,627400,43.9943852799254,44.0017372828131,43.5018010864503,43.722361173081,853372.8965894,0.0,1.0
2013-10-03,59.6415,60.2,59.493,60.01,858800,43.8484480226048,44.2590573838822,43.7392707797227,44.1193693290161,1168117.06023426,0.0,1.0
2013-10-04,60.46,60.52,59.74,59.74,287700,44.4502094589621,44.4943214762882,43.9208652510486,43.9208652510486,391321.935525614,0.0,1.0
2013-10-07,59.92,60.15,59.62,59.8,191400,44.0532013030269,44.2222973694438,43.8326412163963,43.9649772683747,260337.220923193,0.0,1.0
2013-10-08,59.46,60.16,59.4,60.16,180500,43.7150091701933,44.2296493723315,43.6708971528672,44.2296493723315,245511.329031537,0.0,1.0
2013-10-09,59.81,59.95,59.43,59.85,220600,43.9723292712624,44.07525731169,43.6929531615302,44.0017372828131,300054.289110012,0.0,1.0
2013-10-10,60.94,61.02,60.37,60.37,270500,44.8031055975711,44.8619216206726,44.3840414329729,44.3840414329729,367926.950155296,0.0,1.0
2013-10-11,60.95,61.05,60.562,60.64,438400,44.8104576004588,44.8839776293357,44.5251998884165,44.5825455109405,596300.092229507,0.0,1.0
2013-10-14,61.21,61.29,60.25,60.57,189000,45.0016096755387,45.0604256986402,44.2958173983207,44.5310814907267,257072.804359892,0.0,1.0
2013-10-15,60.75,61.22,60.585,61.05,233400,44.6634175427051,45.0089616784264,44.5421094950582,44.8839776293357,317464.510780946,0.0,1.0
2013-10-16,61.04,61.2199,60.85,61.07,149900,44.876625626448,45.0088881583975,44.7369375715819,44.8986816351111,203890.01784946,0.0,1.0
2013-10-17,61.29,61.369,60.74,60.74,474400,45.0604256986402,45.118506521453,44.6560655398174,44.6560655398174,645266.34067901,0.0,1.0
2013-10-18,61.43,61.64,61.19,61.49,2768500,45.1633537390678,45.3177457997093,44.9869056697633,45.207465756394,3765640.52312361,0.0,1.0
2013-10-21,61.08,61.3298,61.02,61.21,2258500,44.9060336379988,45.0896866701332,44.8619216206726,45.0016096755387,3071952.00342231,0.0,1.0
2013-10-22,61.63,61.88,61.24,61.24,226300,45.3103937968216,45.4941938690138,45.0236656842018,45.0236656842018,307807.27844785,0.0,1.0
2013-10-23,60.73,61.05,60.72,61.0,288900,44.6487135369297,44.8839776293357,44.641361534042,44.8472176148973,392954.143807264,0.0,1.0
2013-10-24,60.76,61.13,60.72,60.93,488400,44.6707695455927,44.9427936524372,44.641361534042,44.7957535946834,664308.770631595,0.0,1.0
2013-10-25,60.78,60.92,60.65,60.92,2130900,44.6854735513681,44.7884015917958,44.5898975138282,44.7884015917958,2898393.85614018,0.0,1.0
2013-10-28,60.75,60.8996,60.58,60.58,1880200,44.6634175427051,44.7734035059049,44.5384334936144,44.5384334936144,2557398.34263211,0.0,1.0
2013-10-29,60.86,61.01,60.8074,61.0,180700,44.7442895744696,44.8545696177849,44.7056180392804,44.8472176148973,245783.363745146,0.0,1.0
2013-10-30,60.74,61.33,60.45,61.27,254100,44.6560655398174,45.089833710191,44.4428574560744,45.0457216928648,345620.103639411,0.0,1.0
2013-10-31,60.25,60.87,60.25,60.85,1161800,44.2958173983207,44.7516415773573,44.2958173983207,44.7369375715819,1580249.65135091,0.0,1.0
2013-11-01,60.13,60.4,59.86,60.38,1298600,44.2075933636684,44.406097441636,44.0090892857008,44.3913934358606,1766321.39545903,0.0,1.0
2013-11-04,60.33,60.34,60.09,60.2,334800,44.3546334214222,44.3619854243099,44.1781853521176,44.2590573838822,455386.11058038,0.0,1.0
2013-11-05,59.5,59.87,59.4601,59.76,170300,43.744417181744,44.0164412885885,43.7150826902222,43.9355692568239,231637.558637512,0.0,1.0
2013-11-06,59.77,60.14,59.65,60.13,198100,43.9429212597116,44.2149453665561,43.8546972250594,44.2075933636684,269450.383829072,0.0,1.0
2013-11-07,58.76,59.715,58.64,59.61,389200,43.2003689680551,43.9024852438293,43.1121449334029,43.8252892135086,529379.552681853,0.0,1.0
2013-11-08,58.51,58.78,58.161,58.6,423600,43.0165688958629,43.2150729738305,42.7599839950826,43.0827369218521,576169.523422489,0.0,1.0
2013-11-11,58.09,58.58,58.03,58.51,593900,42.70778477458,43.0680329160767,42.6636727572539,43.0165688958629,807807.082060001,0.0,1.0
2013-11-12,57.88,58.315,57.59,58.09,229700,42.5533927139386,42.873204839553,42.3401846301956,42.70778477458,312431.868579192,0.0,1.0
2013-11-13,57.91,57.97,57.37,57.44,142200,42.5754487226016,42.6195607399278,42.1784405666665,42.2299045868803,193416.681375538,0.0,1.0
2013-11-14,58.54,58.61,57.69,57.73,310100,43.038624904526,43.0900889247398,42.4137046590725,42.4431126706233,421789.823449749,0.0,1.0
2013-11-15,59.16,59.428,58.78,58.82,572500,43.4944490835626,43.6914827609527,43.2150729738305,43.2444809853813,778699.367703908,0.0,1.0
2013-11-18,59.53,60.0,59.481,59.53,218800,43.7664731904071,44.1120173261285,43.7304483762574,43.7664731904071,297605.976687537,0.0,1.0
2013-11-19,59.15,59.68,59.11,59.53,238300,43.487097080675,43.8767532337224,43.4576890691242,43.7664731904071,324129.361264351,0.0,1.0
2013-11-20,58.59,59.67,58.5057,59.31,218200,43.0753849189644,43.8694012308347,43.0134075346212,43.604729126878,296789.872546712,0.0,1.0
2013-11-21,58.52,58.89,58.37,58.89,287200,43.0239208987506,43.2959450055951,42.9136408554353,43.2959450055951,390641.848741593,0.0,1.0
2013-11-22,58.65,58.84,58.32,58.42,184200,43.1194969362906,43.2591849911566,42.8768808409969,42.9504008698737,250543.971233292,0.0,1.0
2013-11-25,58.41,58.98,58.33,58.46,849200,42.943048866986,43.3621130315843,42.8842328438845,42.9798088814245,1155059.39398106,0.0,1.0
2013-11-26,58.57,58.66,58.2,58.59,395400,43.0606809131891,43.1268489391782,42.7886568063446,43.0753849189644,537812.628803711,0.0,1.0
2013-11-27,58.86,59.11,58.33,58.33,141700,43.273888996932,43.4576890691242,42.8842328438845,42.8842328438845,192736.594591517,0.0,1.0
2013-11-29,59.38,59.4534,58.95,58.96,83600,43.6561931470918,43.7101568482874,43.3400570229212,43.3474090258089,113710.510288291,0.0,1.0
2013-12-02,58.59,59.45,58.5,59.34,252900,43.0753849189644,43.7076571673056,43.0092168929752,43.626785135541,343987.895357761,0.0,1.0
2013-12-03,58.22,58.78,58.08,58.32,966700,42.80336081212,43.2150729738305,42.7004327716923,42.8768808409969,1314879.78822597,0.0,1.0
2013-12-04,58.03,58.31,57.67,58.0,1130300,42.6636727572539,42.8695288381092,42.3990006532971,42.6416167485908,1537404.1839576,0.0,1.0
2013-12-05,57.65,58.1132,57.65,58.02,558200,42.3842966475218,42.7248414212795,42.3842966475218,42.6563207543662,759248.885680909,0.0,1.0
2013-12-06,58.6,58.9,58.3,58.63,160300,43.0827369218521,43.3032970084828,42.8621768352215,43.1047929305152,218035.822957094,0.0,1.0
2013-12-09,58.77,58.935,58.71,58.71,217200,43.2077209709428,43.3290290185897,43.1636089536167,43.1636089536167,295429.69897867,0.0,1.0
2013-12-10,58.63,58.69,58.44,58.66,514800,43.1047929305152,43.1489049478413,42.9651048756491,43.1268489391782,700217.352827897,0.0,1.0
2013-12-11,57.74,58.63,57.69,58.5,393700,42.450464673511,43.1047929305152,42.4137046590725,43.0092168929752,535500.33373804,0.0,1.0
2013-12-12,57.53,58.0,57.4,57.57,378300,42.2960726128695,42.6416167485908,42.2004965753296,42.3254806244203,514553.660790197,0.0,1.0
2013-12-13,57.6,58.05,57.48,57.77,355700,42.3475366330833,42.6783767630293,42.2593125984311,42.472520682174,483813.738152454,0.0,1.0
2013-12-16,57.77,58.07,57.61,57.83,373000,42.472520682174,42.6930807688046,42.354888635971,42.5166326995001,507344.740879576,0.0,1.0
2013-12-17,57.52,57.895,57.52,57.82,296000,42.2887206099818,42.5644207182701,42.2887206099818,42.5092806966124,402611.376140361,0.0,1.0
2013-12-18,57.47,57.92,56.1701,57.09,406000,42.8633965325005,43.1990243111612,41.8938797558763,42.5799775194094,544353.035166223,0.831659,1.0
2013-12-19,56.87,57.07,56.61,57.06,412300,42.4158928276197,42.5650607292467,42.2219745555047,42.5576023341653,552799.892608457,0.0,1.0
2013-12-20,56.67,57.0,56.64,56.95,1116100,42.2667249259928,42.5128519636772,42.2443497407488,42.4755599882705,1496434.53829808,0.0,1.0
2013-12-23,57.0,57.31,56.8,57.0,581900,42.5128519636772,42.744062211199,42.3636840620503,42.5128519636772,780194.6580375,0.0,1.0
2013-12-24,57.27,57.31,56.82,57.0,371700,42.7142286308736,42.744062211199,42.378600852213,42.5128519636772,498364.589091835,0.0,1.0
2013-12-26,57.0,57.16,56.87,56.95,360000,42.5128519636772,42.6321862849788,42.4158928276197,42.4755599882705,482677.568127685,0.0,1.0
2013-12-27,57.58,57.68,57.27,57.43,245700,42.9454388783954,43.0200228292088,42.7142286308736,42.8335629521752,329427.440247145,0.0,1.0
2013-12-30,57.75,57.99,57.49,57.49,390500,43.0722315947783,43.2512330767306,42.8783133226632,42.8783133226632,523571.08431628,0.0,1.0
2013-12-31,58.26,58.33,57.68,57.68,251200,43.4526097439269,43.5048185094964,43.0200228292088,43.0200228292088,336801.680871318,0.0,1.0
2014-01-02,56.76,57.59,56.68,57.59,434800,42.3338504817249,42.9528972734767,42.2741833210741,42.9528972734767,582967.240616437,0.0,1.0
2014-01-03,56.61,57.0,56.41,56.98,347500,42.2219745555047,42.5128519636772,42.0728066538778,42.4979351735145,465917.930345474,0.0,1.0
2014-01-06,56.08,56.59,56.08,56.53,291000,41.8266796161933,42.207057765342,41.8266796161933,42.1623073948539,390164.367569879,0.0,1.0
2014-01-07,56.28,56.488,56.07,56.46,242700,41.9758475178203,42.1309821355123,41.819221221112,42.1100986292845,325405.127179414,0.0,1.0
2014-01-08,56.1,56.39,55.97,56.39,281000,41.841596406356,42.0578898637151,41.7446372702985,42.0578898637151,376756.65734411,0.0,1.0
2014-01-09,55.88,56.01,55.4901,55.92,906000,41.6775117145664,41.7744708506239,41.3867088903447,41.7073452948918,1214738.54645467,0.0,1.0
2014-01-10,56.44,56.63,55.9715,56.1,326000,42.0951818391218,42.2368913456674,41.7457560295607,41.841596406356,437091.35336007,0.0,1.0
2014-01-13,55.98,56.63,55.93,56.48,336300,41.7520956653799,42.2368913456674,41.7148036899731,42.1250154194472,450901.294892612,0.0,1.0
2014-01-14,56.45,56.5,55.96,56.26,251400,42.1026402342032,42.1399322096099,41.7371788752172,41.9609307276576,337069.835075833,0.0,1.0
2014-01-15,56.29,56.4,56.08,56.08,215300,41.9833059129016,42.0653482587964,41.8266796161933,41.8266796161933,288668.001160807,0.0,1.0
2014-01-16,56.09,56.36,55.99,56.23,328900,41.8341380112747,42.035514678471,41.7595540604612,41.9385555424135,440979.589325543,0.0,1.0
2014-01-17,55.96,56.0341,55.81,56.01,281400,41.7371788752172,41.7924455827699,41.625302948997,41.7744708506239,377292.96575314,0.0,1.0
2014-01-21,55.72,56.32,55.54,56.32,361900,41.5581773932648,42.0056810981457,41.4239262818006,42.0056810981457,485225.033070581,0.0,1.0
2014-01-22,56.28,56.36,55.97,56.1,737400,41.9758475178203,42.035514678471,41.7446372702985,41.841596406356,988684.552048207,0.0,1.0
2014-01-23,55.36,56.04,55.11,55.9,375100,41.2896751703364,41.7968460358679,41.1032152933027,41.6924285047291,502923.210568595,0.0,1.0
2014-01-24,54.06,54.94,54.05,54.76,570700,40.3200838097613,40.9764225769198,40.3126254146799,40.8421714654555,765178.022584637,0.0,1.0
2014-01-27,53.51,54.03,53.2539,53.96,852400,39.9098720802872,40.2977086245172,39.7188625822539,40.2454998589478,1142873.21964455,0.0,1.0
2014-01-28,54.0,54.11,53.824,53.96,236700,40.2753334392732,40.357375785168,40.1440656858415,40.2454998589478,317360.501043953,0.0,1.0
2014-01-29,53.3,53.74,53.05,53.58,282300,39.7532457835789,40.0814151671582,39.5667859065452,39.9620808458566,378499.659673459,0.0,1.0
2014-01-30,53.56,53.97,53.44,53.79,642600,39.9471640556939,40.2529582540291,39.8576633147177,40.1187071425649,861579.459107918,0.0,1.0
2014-01-31,53.52,53.6795,53.05,53.11,1516300,39.9173304753685,40.036291876916,39.5667859065452,39.6115362770333,2033011.10153336,0.0,1.0
2014-02-03,52.31,53.59,52.265,53.44,568200,39.0148646705256,39.969539240938,38.9813018926595,39.8576633147177,761826.095028195,0.0,1.0
2014-02-04,53.13,53.39,52.72,52.96,632100,39.626453067196,39.820371339311,39.3206588688608,39.4996603508131,847501.36337086,0.0,1.0
2014-02-05,52.97,53.2,52.65,53.05,269500,39.5071187458944,39.6786618327654,39.2684501032913,39.5667859065452,361337.790584476,0.0,1.0
2014-02-06,53.73,53.85,53.2,53.22,248500,40.0739567720768,40.163457513053,39.6786618327654,39.6935786229281,333181.59911036,0.0,1.0
2014-02-07,54.13,54.3255,53.91,53.93,233800,40.3722925753307,40.518104199171,40.208207883541,40.2231246737037,313472.26507848,0.0,1.0
2014-02-10,53.67,54.01,53.46,54.01,308300,40.0292064015887,40.2827918343545,39.8725801048804,40.2827918343545,413359.706260459,0.0,1.0
2014-02-11,54.37,54.51,53.63,53.63,473900,40.551294057283,40.6557115884219,39.9993728212633,39.9993728212633,635391.387599194,0.0,1.0
2014-02-12,54.52,54.919,54.41,54.69,325800,40.6631699835032,40.960759947249,40.5811276376084,40.7899626998861,436823.199155555,0.0,1.0
2014-02-13,54.61,54.69,54.0,54.05,382600,40.7302955392353,40.7899626998861,40.2753334392732,40.3126254146799,512978.993237923,0.0,1.0
2014-02-14,55.21,55.4,54.76,54.94,330300,41.1777992441161,41.3195087506617,40.8421714654555,40.9764225769198,442856.668757151,0.0,1.0
2014-02-18,54.78,55.13,54.78,55.05,240200,40.8570882556182,41.1181320834654,40.8570882556182,41.0584649228146,322053.199622972,0.0,1.0
2014-02-19,54.53,55.01,54.475,54.61,189100,40.6706283785846,41.0286313424892,40.6296072056372,40.7302955392353,253539.800369292,0.0,1.0
2014-02-20,54.78,54.87,54.36,54.4,233600,40.8570882556182,40.9242138113503,40.5438356622017,40.573669242527,313204.110873965,0.0,1.0
2014-02-21,54.91,55.13,54.76,54.92,593600,40.9540473916757,41.1181320834654,40.8421714654555,40.9615057867571,795881.67900165,0.0,1.0
2014-02-24,55.0,55.316,54.78,54.83,195200,41.0211729474079,41.2568582319784,40.8570882556182,40.894380231025,261718.503607011,0.0,1.0
2014-02-25,54.41,54.95,54.35,54.81,205000,40.5811276376084,40.9838809720011,40.5363772671203,40.8794634408623,274858.059628265,0.0,1.0
2014-02-26,54.62,54.88,54.42,54.88,279700,40.7377539343167,40.9316722064317,40.5885860326897,40.9316722064317,375013.655014759,0.0,1.0
2014-02-27,55.38,55.51,54.91,54.91,305800,41.304591960499,41.4015510965566,40.9540473916757,40.9540473916757,410007.778704017,0.0,1.0
2014-02-28,55.44,55.7093,55.1106,55.55,296700,41.3493423309871,41.5501969105278,41.1036627970076,41.4313846768819,397806.762398567,0.0,1.0
2014-03-03,54.9,55.03,54.61,54.87,214200,40.9465889965944,41.0435481326519,40.7302955392353,40.9242138113503,287193.153035972,0.0,1.0
2014-03-04,55.53,55.72,55.44,55.59,1326200,41.4164678867192,41.5581773932648,41.3493423309871,41.4612182572073,1778130.53014149,0.0,1.0
2014-03-05,55.68,55.73,55.2301,55.42,222100,41.5283438129394,41.5656357883462,41.1927906182297,41.3344255408244,297785.24411433,0.0,1.0
2014-03-06,56.26,56.49,55.86,55.94,327600,41.9609307276576,42.1324738145286,41.6625949244037,41.7222620850545,439236.586996193,0.0,1.0
2014-03-07,55.65,56.13,55.3916,56.13,210600,41.5059686276954,41.8639715916001,41.3132436987934,41.8639715916001,282366.377354696,0.0,1.0
2014-03-10,55.21,55.34,54.9,55.34,300700,41.1777992441161,41.2747583801737,40.9465889965944,41.2747583801737,403169.846488875,0.0,1.0
2014-03-11,54.88,55.66,54.86,55.48,169000,40.9316722064317,41.5134270227768,40.916755416269,41.3791759113125,226590.302815496,0.0,1.0
2014-03-12,55.09,55.09,54.556,54.72,255900,41.08829850314,41.08829850314,40.6900202057961,40.8123378851301,343103.304677429,0.0,1.0
2014-03-13,54.58,55.36,54.42,55.33,237900,40.7079203539913,41.2896751703364,40.5885860326897,41.2672999850923,318969.426271045,0.0,1.0
2014-03-14,54.77,55.06,54.6974,54.7,144100,40.8496298605369,41.0659233178959,40.7954819122463,40.7974210949675,193205.104353332,0.0,1.0
2014-03-17,55.26,55.39,55.16,55.19,207900,41.2150912195229,41.3120503555804,41.1405072687094,41.1628824539535,278746.295593738,0.0,1.0
2014-03-18,55.75,55.801,55.35,55.35,541400,41.5805525785089,41.6185903934238,41.282216775255,41.282216775255,725893.431623135,0.0,1.0
2014-03-19,54.85,55.59,54.618,55.49,317700,40.9092970211877,41.4612182572073,40.7362622553004,41.3866343063939,425962.953872681,0.0,1.0
2014-03-20,54.98,55.05,54.35,54.64,433100,41.0062561572452,41.0584649228146,40.5363772671203,40.7526707244794,580687.929878056,0.0,1.0
2014-03-21,55.05,55.636,54.9,54.9,289300,41.0584649228146,41.4955268745815,40.9465889965944,40.9465889965944,387885.056831498,0.0,1.0
2014-03-24,55.26,55.43,55.02,55.25,93000,41.2150912195229,41.3418839359058,41.0360897375706,41.2076328244415,124691.705099652,0.0,1.0
2014-03-25,55.89,55.985,55.57,55.57,234500,41.6849701096477,41.7558248629205,41.4463014670446,41.4463014670446,314410.804794284,0.0,1.0
2014-03-26,55.82,56.19,55.77,56.1,149000,41.6327613440783,41.9087219620881,41.5954693686716,41.841596406356,199774.882363958,0.0,1.0
2014-03-27,56.5399,56.56,55.68,55.68,148300,42.1696912059845,42.184682580098,41.5283438129394,41.5283438129394,198836.342648154,0.0,1.0
2014-03-28,56.93,57.232,56.79,56.97,110200,42.4606431981078,42.6858867295645,42.356225666969,42.4904767784332,147752.966687975,0.0,1.0
2014-03-31,57.2,57.44,57.16,57.23,311300,42.6620198653042,42.8410213472565,42.6321862849788,42.6843950505482,417382.019328189,0.0,1.0
2014-04-01,57.74,57.75,57.5,57.58,197100,43.0647731996969,43.0722315947783,42.8857717177446,42.9454388783954,264265.968549907,0.0,1.0
2014-04-02,57.59,57.68,57.42,57.54,1538500,42.9528972734767,43.0200228292088,42.8261045570938,42.91560529807,2062776.21823456,0.0,1.0
2014-04-03,57.34,57.47,56.93,57.45,1853200,42.766437396443,42.8633965325005,42.4606431981078,42.8484797423379,2484716.85903952,0.0,1.0
2014-04-04,57.29,58.16,57.21,57.69,394800,42.7291454210363,43.3780257931135,42.6694782603855,43.0274812242902,529336.399713361,0.0,1.0
2014-04-07,57.46,57.62,57.25,57.42,127100,42.8559381374192,42.9752724587207,42.6993118407109,42.8261045570938,170411.996969524,0.0,1.0
2014-04-08,58.03,58.34,57.84,57.9,208100,43.281066657056,43.5122769045777,43.1393571505104,43.1841075209985,279014.449798253,0.0,1.0
2014-04-09,58.63,58.77,58.03,58.38,209000,43.7285703619368,43.8329878930756,43.281066657056,43.5421104849031,280221.143718573,0.0,1.0
2014-04-10,58.21,58.88,58.16,58.56,202500,43.4153177685202,43.9150302389705,43.3780257931135,43.6763615963674,271506.132071823,0.0,1.0
2014-04-11,58.3,58.35,58.02,58.11,991700,43.4824433242523,43.5197352996591,43.2736082619746,43.3407338177067,1329642.62308951,0.0,1.0
2014-04-14,58.26,58.58,58.1301,58.47,853500,43.4526097439269,43.69127838653,43.3557251918202,43.6092360406352,1144348.06776939,0.0,1.0
2014-04-15,57.93,58.29,57.308,58.21,289200,43.2064827062425,43.474984929171,42.7425705321827,43.4153177685202,387750.97972924,0.0,1.0
2014-04-16,58.39,58.42,57.99,58.01,140500,43.5495688799845,43.5719440652285,43.2512330767306,43.2661498668933,188378.328672055,0.0,1.0
2014-04-17,58.66,58.81,58.36,58.41,110500,43.7509455471808,43.862821473401,43.5271936947404,43.5644856701471,148155.197994748,0.0,1.0
2014-04-21,58.39,58.56,58.27,58.56,93200,43.5495688799845,43.6763615963674,43.4600681390083,43.6763615963674,124959.859304167,0.0,1.0
2014-04-22,58.41,58.518,58.27,58.35,103200,43.5644856701471,43.6450363370257,43.4600681390083,43.5197352996591,138367.569529936,0.0,1.0
2014-04-23,57.91,58.31,57.77,58.31,487100,43.1915659160798,43.4899017193337,43.087148384941,43.4899017193337,653089.565097209,0.0,1.0
2014-04-24,58.09,58.12,57.66,58.12,159700,43.3258170275441,43.3481922127881,43.0051060390461,43.3481922127881,214121.132305531,0.0,1.0
2014-04-25,57.47,57.77,57.26,57.68,194700,42.8633965325005,43.087148384941,42.7067702357923,43.0200228292088,261048.118095723,0.0,1.0
2014-04-28,57.7,57.79,57.34,57.56,235000,43.0349396193715,43.1020651751036,42.766437396443,42.9305220882327,315081.190305572,0.0,1.0
2014-04-29,58.04,58.2999,57.69,57.97,70100,43.2885250521373,43.4823687403015,43.0274812242902,43.2363162865679,93988.0486826409,0.0,1.0
2014-04-30,58.24,58.27,57.862,57.89,98800,43.4376929537643,43.4600681390083,43.1557656196893,43.1766491259171,132468.177030598,0.0,1.0
2014-05-01,58.4,58.5199,58.19,58.19,152100,43.5570272750658,43.6464534320911,43.4004009783575,43.4004009783575,203931.272533947,0.0,1.0
2014-05-02,58.71,58.84,58.38,58.52,94500,43.7882375225876,43.8851966586451,43.5421104849031,43.646528016042,126702.861633517,0.0,1.0
2014-05-05,58.37,58.48,58.2304,58.41,94300,43.5346520898218,43.6166944357166,43.4305328944862,43.5644856701471,126434.707429002,0.0,1.0
2014-05-06,58.48,58.72,58.09,58.14,67700,43.6166944357166,43.7956959176689,43.3258170275441,43.3631090029508,90770.1982284562,0.0,1.0
2014-05-07,58.72,58.75,58.28,58.43,162400,43.7956959176689,43.8180711029129,43.4675265340896,43.5794024603098,217741.214066489,0.0,1.0
2014-05-08,58.69,58.99,58.67,58.76,115000,43.7733207324249,43.9970725848653,43.7584039422622,43.8255294979943,154188.667596344,0.0,1.0
2014-05-09,58.75,58.86,58.61,58.85,51400,43.8180711029129,43.9001134488078,43.7136535717741,43.8926550537264,68915.6305604528,0.0,1.0
2014-05-12,59.25,59.25,58.92,59.0,116500,44.1909908569803,44.1909908569803,43.9448638192958,44.0045309799466,156199.824130209,0.0,1.0
2014-05-13,59.3399,59.4299,59.14,59.14,92500,44.2580418287616,44.3251673844937,44.1089485110855,44.1089485110855,124021.319588363,0.0,1.0
2014-05-14,59.59,59.71,59.49,59.51,131600,44.4445762897461,44.5340770307222,44.3699923389326,44.3849091290953,176445.46657112,0.0,1.0
2014-05-15,59.17,59.49,59.0,59.39,114600,44.1313236963295,44.3699923389326,44.0045309799466,44.2954083881191,153652.359187313,0.0,1.0
2014-05-16,59.88,59.89,59.45,59.45,53900,44.6608697471051,44.6683281421865,44.3401587586072,44.3401587586072,72267.5581168951,0.0,1.0
2014-05-19,59.94,60.0,59.74,59.9,53600,44.7056201175932,44.7503704880813,44.5564522159663,44.6757865372678,71865.326810122,0.0,1.0
2014-05-20,59.27,59.7264,59.17,59.39,219500,44.205907647143,44.5463087986557,44.1313236963295,44.2954083881191,294299.23945563,0.0,1.0
2014-05-21,59.73,59.7499,59.4,59.51,93400,44.5489938208849,44.5638360270968,44.3028667832005,44.3849091290953,125228.013508683,0.0,1.0
2014-05-22,60.22,60.22,59.98,59.98,63000,44.9144551798709,44.9144551798709,44.7354536979186,44.7354536979186,84468.5744223449,0.0,1.0
2014-05-23,60.16,60.28,60.09,60.25,96600,44.8697048093829,44.959205550359,44.8174960438134,44.936830365115,129518.480780929,0.0,1.0
2014-05-27,59.77,60.07,59.51,60.06,862300,44.5788274012103,44.8025792536507,44.3849091290953,44.7951208585694,1156146.85276806,0.0,1.0
2014-05-28,59.99,60.1399,59.8,59.88,217600,44.742912093,44.8547134352693,44.6012025864544,44.6608697471051,291751.774512734,0.0,1.0
2014-05-29,60.3,60.33,60.12,60.21,148700,44.9741223405217,44.9964975257657,44.8398712290575,44.9069967847896,199372.651057185,0.0,1.0
2014-05-30,59.6,60.09,59.55,60.09,167600,44.4520346848274,44.8174960438134,44.4147427094207,44.8174960438134,224713.223383889,0.0,1.0
2014-06-02,59.52,59.74,59.52,59.74,71100,44.3923675241767,44.5564522159663,44.3923675241767,44.5564522159663,95328.8197052177,0.0,1.0
2014-06-03,59.84,59.97,59.53,59.58,132200,44.6310361667798,44.7279953028373,44.399825919258,44.4371178946647,177249.929184666,0.0,1.0
2014-06-04,59.53,59.686,59.37,59.67,157500,44.399825919258,44.516176882527,44.2804915979564,44.5042434503969,211171.436055862,0.0,1.0
2014-06-05,59.95,60.05,59.79,59.81,117000,44.7130785126746,44.787662463488,44.593744191373,44.6086609815357,156870.209641497,0.0,1.0
2014-06-06,60.36,60.4599,60.08,60.25,618600,45.0188727110098,45.0933820778724,44.8100376487321,44.936830365115,829400.954566072,0.0,1.0
2014-06-09,60.54,60.57,60.18,60.43,410600,45.153123822474,45.1754990077181,44.8846215995455,45.0710814765792,550520.581870076,0.0,1.0
2014-06-10,60.74,60.77,60.46,60.64,80800,45.302291724101,45.324666909345,45.0934566618233,45.2277077732875,108334.298624214,0.0,1.0
2014-06-11,60.54,60.629,60.43,60.54,79200,45.153123822474,45.219503538698,45.0710814765792,45.153123822474,106189.064988091,0.0,1.0
2014-06-12,60.34,60.6799,60.23,60.59,142900,45.0039559208471,45.2574667696621,44.9219135749523,45.1904157978808,191596.179126239,0.0,1.0
2014-06-13,60.53,60.56,60.29,60.42,50100,45.1456654273927,45.1680406126367,44.9666639454404,45.0636230814979,67172.6282311028,0.0,1.0
2014-06-16,60.2,60.46,60.11,60.36,131000,44.8995383897082,45.0934566618233,44.8324128339761,45.0188727110098,175641.003957574,0.0,1.0
2014-06-17,60.17,60.19,60.01,60.19,142300,44.8771632044642,44.8920799946269,44.7578288831627,44.8920799946269,190791.716512693,0.0,1.0
2014-06-18,60.71,60.78,59.9601,60.19,135200,45.2799165388569,45.3321253044264,44.7206114917067,44.8920799946269,181272.242252397,0.0,1.0
2014-06-19,60.53,60.68,60.363,60.68,132300,45.1456654273927,45.2575413536129,45.0211102295342,45.2575413536129,177384.006286924,0.0,1.0
2014-06-20,60.56,60.62,60.38,60.41,115400,45.1680406126367,45.2127909831248,45.0337895011725,45.0561646864165,154724.976005375,0.0,1.0
2014-06-23,60.54,60.5999,60.403,60.52,112900,45.153123822474,45.1977996090113,45.0509438098596,45.1382070323113,151373.048448932,0.0,1.0
2014-06-24,60.41,60.87,60.34,60.65,114700,45.0561646864165,45.3992508601585,45.0039559208471,45.2351661683688,153786.436289571,0.0,1.0
2014-06-25,59.97,59.97,59.7,59.71,100900,45.2591456543949,45.2591456543949,45.0553776149304,45.062924579355,133696.138371813,0.712151,1.0
2014-06-26,60.09,60.29,59.895,60.17,89200,45.3497092274902,45.5006485159825,45.2025434212103,45.4100849428871,118193.216479343,0.0,1.0
2014-06-27,60.32,60.32,60.0201,60.12,202400,45.5232894092563,45.5232894092563,45.2969559461622,45.3723501207641,268187.298379136,0.0,1.0
2014-06-30,60.07,60.41,60.0,60.4,671500,45.334615298641,45.5912120890778,45.2817865476687,45.5836651246532,889761.713743034,0.0,1.0
2014-07-01,60.51,60.55,60.36,60.55,462200,45.6666817333239,45.6968695910223,45.5534772669547,45.6968695910223,612431.666555518,0.0,1.0
2014-07-02,60.54,60.74,60.46,60.59,210300,45.6893226265977,45.84026191509,45.6289469112008,45.7270574487208,278655.083246702,0.0,1.0
2014-07-03,60.76,60.85,60.47,60.51,202900,45.8553558439392,45.9232785237607,45.6364938756255,45.6666817333239,268849.816408729,0.0,1.0
2014-07-07,60.9,60.9,60.71,60.86,91700,45.9610133458838,45.9610133458838,45.8176210218161,45.9308254881853,121505.806627306,0.0,1.0
2014-07-08,60.86,61.0,60.74,60.99,130900,45.9308254881853,46.0364829901299,45.84026191509,46.0289360257053,173447.220147376,0.0,1.0
2014-07-09,61.27,61.28,60.91,60.95,246900,46.2402510295944,46.247797994019,45.9685603103084,45.9987481680068,327151.403012889,0.0,1.0
2014-07-10,60.93,60.955,60.41,60.54,226300,45.9836542391576,46.0025216502191,45.5912120890778,45.6893226265977,299855.660193669,0.0,1.0
2014-07-11,61.0,61.05,60.79,60.87,59200,46.0364829901299,46.0742178122529,45.877996737213,45.9383724526099,78442.134703779,0.0,1.0
2014-07-14,61.33,61.33,61.14,61.2,164600,46.285532816142,46.285532816142,46.1421404920744,46.1874222786221,218100.935341926,0.0,1.0
2014-07-15,61.09,61.2192,60.85,61.21,112100,46.1044056699514,46.2019124503174,45.9232785237607,46.1949692430467,148536.54223469,0.0,1.0
2014-07-16,61.1,61.44,61.09,61.17,109800,46.111952634376,46.3685494248128,46.1044056699514,46.1647813853483,145488.959298563,0.0,1.0
2014-07-17,60.35,61.0,60.31,60.81,148900,45.5459303025301,46.0364829901299,45.5157424448317,45.8930906660623,197297.869212715,0.0,1.0
2014-07-18,61.04,61.12,60.75,61.02,60000,46.0666708478283,46.1270465632252,45.8478088795146,46.0515769189791,79502.1635511274,0.0,1.0
2014-07-21,61.31,61.33,60.7401,60.99,72200,46.2704388872928,46.285532816142,45.8403373847342,46.0289360257053,95667.60347319,0.0,1.0
2014-07-22,61.71,61.82,61.65,61.67,257400,46.5723174642773,46.655334072948,46.5270356777296,46.5421296065788,341064.281634336,0.0,1.0
2014-07-23,61.63,61.82,61.58,61.8,52500,46.5119417488804,46.655334072948,46.4742069267573,46.6402401440988,69564.3931072365,0.0,1.0
2014-07-24,61.7,61.7799,61.5701,61.63,94100,46.5647704998527,46.6250707456053,46.466735431977,46.5119417488804,124685.893169351,0.0,1.0
2014-07-25,61.52,61.65,61.3601,61.54,46800,46.4289251402097,46.5270356777296,46.3082491790601,46.4440190690589,62011.6875698793,0.0,1.0
2014-07-28,61.77,61.91,61.3501,61.66,120800,46.617599250825,46.7232567527695,46.3007022146355,46.5345826421542,160064.355949603,0.0,1.0
2014-07-29,61.48,62.0,61.47,61.8,173500,46.3987372825112,46.791179432591,46.3911903180866,46.6402401440988,229893.756268677,0.0,1.0
2014-07-30,61.46,61.8094,61.26,61.72,366800,46.383643353662,46.6473342906579,46.2327040651698,46.5798644287019,486023.226509225,0.0,1.0
2014-07-31,60.65,61.51,60.5336,60.99,367200,45.7723392352685,46.4213781757851,45.684492569366,46.0289360257053,486553.240932899,0.0,1.0
2014-08-01,61.17,61.25,60.72,60.72,284900,46.1647813853483,46.2251571007452,45.8251679862407,45.8251679862407,377502.773261936,0.0,1.0
2014-08-04,61.66,61.735,61.14,61.47,205400,46.5345826421542,46.5911848753388,46.1421404920744,46.3911903180866,272162.406556693,0.0,1.0
2014-08-05,60.97,61.32,60.81,61.28,196800,46.013842096856,46.2779858517174,45.8930906660623,46.247797994019,260767.096447698,0.0,1.0
2014-08-06,60.89,61.05,60.8201,60.96,242100,45.9534663814591,46.0742178122529,45.9007131001311,46.0062951324314,320791.229928799,0.0,1.0
2014-08-07,60.81,61.13,60.595,61.13,147000,45.8930906660623,46.1345935276498,45.7308309309331,46.1345935276498,194780.300700262,0.0,1.0
2014-08-08,61.21,61.3,60.83,60.85,291500,46.1949692430467,46.2628919228682,45.9081845949115,45.9232785237607,386248.011252561,0.0,1.0
2014-08-11,61.67,61.68,61.42,61.42,119700,46.5421296065788,46.5496765710034,46.3534554959636,46.3534554959636,158606.816284499,0.0,1.0
2014-08-12,61.68,61.75,61.5,61.58,268800,46.5496765710034,46.6025053219757,46.4138312113604,46.4742069267573,356169.692709051,0.0,1.0
2014-08-13,62.11,62.2712,61.99,62.02,86500,46.8741960412617,46.9958531077865,46.7836324681664,46.8062733614402,114615.619119542,0.0,1.0
2014-08-14,62.25,62.44,62.24,62.28,223300,46.9798535432063,47.1232458672739,46.9723065787817,47.0024944364801,295880.552016113,0.0,1.0
2014-08-15,62.23,62.5,61.99,62.33,129500,46.9647596143571,47.1685276538216,46.7836324681664,47.0402292586032,171592.169664517,0.0,1.0
2014-08-18,62.61,62.62,62.23,62.43,109500,47.2515442624923,47.2590912269169,46.9647596143571,47.1156989028493,145091.448480808,0.0,1.0
2014-08-19,62.83,62.8799,62.74,62.76,80500,47.4175774798338,47.4552368323126,47.3496548000123,47.3647487288615,106665.402764429,0.0,1.0
2014-08-20,62.8,62.83,62.59,62.59,551200,47.3949365865599,47.4175774798338,47.2364503336431,47.2364503336431,730359.875823024,0.0,1.0
2014-08-21,62.69,62.81,62.66,62.73,83000,47.3119199778892,47.4024835509845,47.2892790846154,47.3421078355876,109977.992912393,0.0,1.0
2014-08-22,62.65,62.87,62.52,62.77,205200,47.2817321201908,47.4477653375322,47.1836215826708,47.3722956932861,271897.399344855,0.0,1.0
2014-08-25,62.88,62.88,62.61,62.83,157500,47.4553123019568,47.4553123019568,47.2515442624923,47.4175774798338,208693.17932171,0.0,1.0
2014-08-26,62.96,62.98,62.75,62.86,71400,47.5156880173537,47.5307819462029,47.3572017644369,47.4402183731076,94607.5746258416,0.0,1.0
2014-08-27,63.21,63.21,62.96,63.19,57400,47.704362127969,47.704362127969,47.5156880173537,47.6892681991198,76057.0697972452,0.0,1.0
2014-08-28,62.75,62.96,62.57,62.66,138900,47.3572017644369,47.5156880173537,47.2213564047939,47.2892790846154,184047.50862086,0.0,1.0
2014-08-29,62.61,62.8,62.52,62.8,110900,47.2515442624923,47.3949365865599,47.1836215826708,47.3949365865599,146946.498963667,0.0,1.0
2014-09-02,62.67,62.77,62.59,62.71,278600,47.29682604904,47.3722956932861,47.2364503336431,47.3270139067384,369155.046089068,0.0,1.0
2014-09-03,63.44,63.61,63.3201,63.61,163500,47.8779423097351,48.0062407049535,47.787454206284,48.0062407049535,216643.395676822,0.0,1.0
2014-09-04,63.13,63.67,63.13,63.37,292800,47.6439864125721,48.0515224915011,47.6439864125721,47.8251135587628,387970.558129502,0.0,1.0
2014-09-05,63.53,63.61,63.21,63.32,86300,47.9458649895566,48.0062407049535,47.704362127969,47.7873787366397,114350.611907705,0.0,1.0
2014-09-08,63.14,63.68,63.0,63.55,58500,47.6515333769967,48.0590694559257,47.5458758750522,47.9609589184058,77514.6094623493,0.0,1.0
2014-09-09,62.63,62.9778,62.41,62.78,117200,47.2666381913415,47.5291216140295,47.1006049740001,47.3798426577107,155294.226136536,0.0,1.0
2014-09-10,62.5,62.583,62.19,62.26,127400,47.1685276538216,47.2311674585459,46.9345717566586,46.9874005076309,168809.593940227,0.0,1.0
2014-09-11,61.99,62.23,61.95,62.08,686100,46.7836324681664,46.9647596143571,46.753444610468,46.8515551479879,909107.240207142,0.0,1.0
2014-09-12,61.59,61.95,61.4401,61.76,87000,46.4817538911819,46.753444610468,46.368624894457,46.6100522864003,115278.137149135,0.0,1.0
2014-09-15,61.28,61.4,61.11,61.33,91200,46.247797994019,46.3383615671143,46.1194995988006,46.285532816142,120843.288597714,0.0,1.0
2014-09-16,61.85,62.1399,61.2,61.34,138400,46.6779749662218,46.8967614648913,46.1874222786221,46.2930797805667,183384.990591267,0.0,1.0
2014-09-17,61.5,61.95,61.41,61.89,114300,46.4138312113604,46.753444610468,46.3459085315389,46.7081628239203,151451.621564898,0.0,1.0
2014-09-18,61.62,61.79,61.57,61.73,145200,46.5043947844558,46.6326931796742,46.4666599623327,46.5874113931265,192395.235793728,0.0,1.0
2014-09-19,61.42,61.9,61.3,61.9,104400,46.3534554959636,46.7157097883449,46.2628919228682,46.7157097883449,138333.764578962,0.0,1.0
2014-09-22,60.68,61.13,60.46,61.13,133560,45.7949801285423,46.1345935276498,45.6289469112008,46.1345935276498,176971.81606481,0.0,1.0
2014-09-23,60.44,60.7299,60.35,60.62,183153,45.6138529823516,45.8326394810211,45.5459303025301,45.7496983419946,242684.329347994,0.0,1.0
2014-09-24,61.21,61.34,60.6501,60.78,186085,46.1949692430467,46.2930797805667,45.7724147049127,45.8704497727884,246569.335073526,0.0,1.0
2014-09-25,60.2,60.65,60.12,60.65,137207,45.432725836161,45.7723392352685,45.3723501207641,45.7723392352685,181804.222572659,0.0,1.0
2014-09-26,60.43,60.57,60.2162,60.25,102799,45.606306017927,45.7119635198716,45.4449519185288,45.470460658284,136212.381848206,0.0,1.0
2014-09-29,59.73,59.83,59.32,59.67,1109236,45.0780185082042,45.1534881524503,44.7685929667951,45.0327367216565,1469777.69814664,0.0,1.0
2014-09-30,59.8,59.8599,59.53,59.6,190951,45.1308472591765,45.1760535760799,44.927079219712,44.9799079706843,253016.960537522,0.0,1.0
2014-10-01,59.13,59.8,58.96,59.66,618136,44.6252006427275,45.1308472591765,44.4969022475091,45.0251897572319,819052.489480662,0.0,1.0
2014-10-02,59.25,59.56,58.66,59.0,389497,44.7157642158229,44.9497201129858,44.2704933147708,44.5270901052076,516097.569944557,0.0,1.0
2014-10-03,59.59,59.69,59.1901,59.41,341511,44.9723610062597,45.0478306505058,44.6705578989194,44.8365156466166,452514.389608484,0.0,1.0
2014-10-06,60.05,60.21,59.95,60.02,741696,45.3195213697918,45.4402728005856,45.2440517255457,45.2968804765179,982773.944953616,0.0,1.0
2014-10-07,59.69,60.06,59.64,60.01,1336865,45.0478306505058,45.3270683342164,45.0100958283827,45.2893335120933,1771394.33126296,0.0,1.0
2014-10-08,60.36,60.46,59.31,59.78,363294,45.5534772669547,45.6289469112008,44.7610460023705,45.1157533303273,481377.650085722,0.0,1.0
2014-10-09,59.57,60.29,59.43,60.15,457976,44.9572670774104,45.5006485159825,44.8516095754659,45.3949910140379,606834.714241519,0.0,1.0
2014-10-10,58.61,59.33,58.53,59.23,141117,44.2327584926477,44.7761399312198,44.1723827772508,44.7006702869736,186985.113564074,0.0,1.0
2014-10-13,58.78,59.48,58.78,59.1,232970,44.3610568878661,44.8893443975889,44.3610568878661,44.6025597494537,308693.650708436,0.0,1.0
2014-10-14,59.04,59.389,58.83,59.09,492988,44.557277962906,44.820667021325,44.3987917099892,44.5950127850291,653226.87674572,0.0,1.0
2014-10-15,58.76,58.84,57.69,58.54,230617,44.3459629590169,44.4063386744138,43.5384377655835,44.1799297416755,305575.840861173,0.0,1.0
2014-10-16,58.65,59.04,57.86,57.86,1659979,44.2629463503462,44.557277962906,43.6667361608019,43.6667361608019,2199532.03249061,0.0,1.0
2014-10-17,59.12,59.369,58.93,59.09,268145,44.6176536783029,44.8055730924757,44.4742613542353,44.5950127850291,355301.794090284,0.0,1.0
2014-10-20,59.17,59.22,58.89,58.89,169492,44.655388500426,44.693123322549,44.4440734965369,44.4440734965369,224583.011743461,0.0,1.0
2014-10-21,59.66,59.84,59.37,59.37,213778,45.0251897572319,45.1610351168749,44.8063277889182,44.8063277889182,283263.558660549,0.0,1.0
2014-10-22,59.4,59.7699,59.27,59.72,331935,44.828968682192,45.1081308962584,44.7308581446721,45.0704715437796,439825.844305725,0.0,1.0
2014-10-23,59.55,59.73,59.47,59.49,332297,44.9421731485612,45.0780185082042,44.8817974331643,44.8968913620135,440305.50735915,0.0,1.0
2014-10-24,59.6,59.79,59.361,59.52,168292,44.9799079706843,45.1233002947519,44.799535520936,44.9195322552874,222992.968472439,0.0,1.0
2014-10-27,59.45,59.45,58.99,59.08,252734,44.8667035043151,44.8667035043151,44.519543140783,44.5874658206045,334881.663382177,0.0,1.0
2014-10-28,60.09,60.206,59.8201,59.88,185829,45.3497092274902,45.4372540148157,45.14601665767,45.1912229745734,246230.125842374,0.0,1.0
2014-10-29,60.12,60.603,59.8727,60.45,234178,45.3723501207641,45.7368685024728,45.1857136905434,45.6213999467762,310294.294267932,0.0,1.0
2014-10-30,60.55,60.65,60.1,60.22,304377,45.6968695910223,45.7723392352685,45.3572561919148,45.4478197650102,403310.500586692,0.0,1.0
2014-10-31,60.56,60.79,60.47,60.62,322212,45.704416555447,45.877996737213,45.6364938756255,45.7496983419946,426942.518702264,0.0,1.0
2014-11-03,60.38,60.6199,60.27,60.52,92044,45.568571195804,45.7496228723504,45.4855545871332,45.6742286977485,121961.619031666,0.0,1.0
2014-11-04,60.25,60.3035,59.96,60.28,146032,45.470460658284,45.5108369179557,45.2515986899703,45.4931015515578,193497.665794971,0.0,1.0
2014-11-05,59.81,59.89,59.53,59.89,197164,45.1383942236011,45.198769938998,44.927079219712,45.198769938998,261249.409573242,0.0,1.0
2014-11-06,59.23,59.66,59.22,59.56,149317,44.7006702869736,45.0251897572319,44.693123322549,44.9497201129858,197850.409249395,0.0,1.0
2014-11-07,59.3,59.3799,59.08,59.08,348517,44.7534990379459,44.8137992836986,44.5874658206045,44.5874658206045,461797.592239138,0.0,1.0
2014-11-10,59.32,59.7675,59.27,59.65,144707,44.7685929667951,45.1063196247965,44.7308581446721,45.0176427928073,191741.99301655,0.0,1.0
2014-11-11,59.4,59.46,59.216,59.39,89073,44.828968682192,44.8742504687397,44.6901045367792,44.8214217177674,118024.936899826,0.0,1.0
2014-11-12,59.11,59.3999,59.07,59.26,432592,44.6101067138783,44.8288932125478,44.5799188561799,44.7233111802475,573199.998915155,0.0,1.0
2014-11-13,59.11,59.3563,58.99,59.32,92338,44.6101067138783,44.7959884476565,44.519543140783,44.7685929667951,122351.179633067,0.0,1.0
2014-11-14,59.37,59.39,58.96,58.96,323432,44.8063277889182,44.8214217177674,44.4969022475091,44.4969022475091,428559.062694471,0.0,1.0
2014-11-17,59.01,59.06,58.86,58.86,108232,44.5346370696322,44.5723718917552,44.421432603263,44.421432603263,143411.30275776,0.0,1.0
2014-11-18,59.3,59.46,59.18,59.27,685235,44.7534990379459,44.8742504687397,44.6629354648506,44.7308581446721,907961.084015947,0.0,1.0
2014-11-19,59.21,59.49,59.01,59.3,726472,44.6855763581244,44.8968913620135,44.5346370696322,44.7534990379459,962601.595988578,0.0,1.0
2014-11-20,59.29,59.42,59.2201,59.28,250550,44.7459520735213,44.8440626110413,44.6931987921933,44.7384051090967,331987.784628916,0.0,1.0
2014-11-21,60.27,60.39,60.1196,60.24,487857,45.4855545871332,45.5761181602286,45.3720482421871,45.4629136938594,646428.11672604,0.0,1.0
2014-11-24,59.84,60.06,59.66,60.06,509026,45.1610351168749,45.3270683342164,45.0251897572319,45.3270683342164,674477.805062937,0.0,1.0
2014-11-25,59.69,60.09,59.66,60.06,224364,45.0478306505058,45.3497092274902,45.0251897572319,45.3270683342164,297290.390383086,0.0,1.0
2014-11-26,60.19,60.265,59.94,59.95,135962,45.4251788717363,45.4817811049209,45.2365047611211,45.2440517255457,180154.552678973,0.0,1.0
2014-11-28,59.27,59.67,59.17,59.67,170688,44.7308581446721,45.0327367216565,44.655388500426,45.0327367216565,226167.754870247,0.0,1.0
2014-12-01,58.51,58.82,58.3301,58.73,415741,44.1572888484016,44.3912447455646,44.0215189584029,44.3233220657431,550871.816281821,0.0,1.0
2014-12-02,58.5,58.71,58.44,58.65,639101,44.149741883977,44.3082281368938,44.1044600974293,44.2629463503462,846831.870461485,0.0,1.0
2014-12-03,58.7,58.76,58.52,58.63,228850,44.3006811724692,44.3459629590169,44.1648358128262,44.247852421497,303234.502144592,0.0,1.0
2014-12-04,58.62,58.9,58.44,58.81,169837,44.2403054570723,44.4516204609615,44.1044600974293,44.38369778114,225040.149183881,0.0,1.0
2014-12-05,58.26,58.56,58.14,58.45,969852,43.9686147377863,44.1950236705247,43.878051164691,44.112007061854,1285088.87207313,0.0,1.0
2014-12-08,57.74,58.08,57.5601,57.97,335644,43.5761725877065,43.8327693781433,43.4404026977078,43.7497527694726,444740.403049244,0.0,1.0
2014-12-09,57.35,57.37,57.03,57.28,191762,43.2818409751467,43.2969349039959,43.0403381135591,43.2290122241744,254091.564781522,0.0,1.0
2014-12-10,56.84,57.49,56.78,57.35,1644747,42.8969457894915,43.3874984770912,42.8516640029438,43.2818409751467,2179349.0832371,0.0,1.0
2014-12-11,56.47,56.88,56.41,56.75,421966,42.6177081057809,42.92713364719,42.5724263192332,42.82902310967,559120.16575025,0.0,1.0
2014-12-12,55.89,56.56,55.82,56.42,250614,42.1799841691534,42.6856307856024,42.1271554181811,42.5799732836578,332072.586936704,0.0,1.0
2014-12-15,55.28,55.99,55.01,55.91,410796,41.7196193392521,42.2554538133995,41.5158512997876,42.1950780980026,544319.512969149,0.0,1.0
2014-12-16,54.99,55.65,54.5811,54.94,1941765,41.5007573709384,41.9988570229627,41.192161995616,41.4630225488153,2572908.64346425,0.0,1.0
2014-12-17,55.12,55.592,54.13,54.49,448608,42.2187536800991,42.5802785664744,41.460470549778,41.7362098698948,585694.053106448,0.821371,1.0
2014-12-18,55.82,55.87,55.39,55.6,454175,42.754913469215,42.793210597009,42.4255581701867,42.5864061069214,592962.222184225,0.0,1.0
2014-12-19,55.92,56.17,55.6954,55.99,369413,42.831507724803,43.022993363773,42.6594770267524,42.8851237037146,482298.570779416,0.0,1.0
2014-12-22,56.3,56.42,56.2,56.27,730121,43.1225658960374,43.2144790027429,43.0459716404494,43.099587619361,953232.059499903,0.0,1.0
2014-12-23,56.09,56.4499,55.96,56.25,536457,42.9617179593026,43.2373806851637,42.8621454270382,43.0842687682434,700388.032864607,0.0,1.0
2014-12-24,56.22,56.3095,56.0801,56.15,184988,43.061290491567,43.1298423503182,42.9541351279994,43.0076745126554,241516.806423549,0.0,1.0
2014-12-26,56.59,57.03,56.46,56.62,570062,43.3446892372425,43.6817039618297,43.2451167049781,43.3676675139189,744262.080261538,0.0,1.0
2014-12-29,56.36,56.69,56.31,56.46,311348,43.1685224493901,43.4212834928305,43.1302253215961,43.2451167049781,406490.013656882,0.0,1.0
2014-12-30,56.55,56.66,56.36,56.4,422780,43.3140515350073,43.3983052161541,43.1685224493901,43.1991601516253,551973.50865866,0.0,1.0
2014-12-31,56.63,56.98,56.62,56.79,447410,43.3753269394777,43.6434068340357,43.3676675139189,43.4978777484185,584129.9671436,0.0,1.0
2015-01-02,56.15,56.62,55.9,56.62,313714,43.0076745126554,43.3676675139189,42.8161888736854,43.3676675139189,409579.01815446,0.0,1.0
2015-01-05,55.35,55.9,55.25,55.88,225396,42.3949204679515,42.8161888736854,42.3183262123635,42.8008700225678,294272.720936722,0.0,1.0
2015-01-06,55.17,55.56,54.96,55.4,274049,42.2570508078931,42.5557684046862,42.0962028711583,42.4332175957455,357793.150277679,0.0,1.0
2015-01-07,55.96,56.1,55.7,55.87,549388,42.8621454270382,42.9693773848614,42.6630003625094,42.793210597009,717270.499964435,0.0,1.0
2015-01-08,56.96,57.04,56.5355,56.63,478677,43.6280879829181,43.6893633873885,43.3029453679471,43.3753269394777,624951.566309194,0.0,1.0
2015-01-09,56.82,57.07,56.66,57.07,551989,43.5208560250949,43.7123416640649,43.3983052161541,43.7123416640649,720666.315982272,0.0,1.0
2015-01-12,56.55,56.82,56.4664,56.82,309129,43.3140515350073,43.5208560250949,43.2500187373358,43.5208560250949,403592.929557081,0.0,1.0
2015-01-13,56.88,57.36,56.61,57.35,265848,43.5668125784477,43.93446500527,43.3600080883601,43.9268055797112,347086.081011134,0.0,1.0
2015-01-14,56.76,56.83,56.38,56.55,712883,43.4748994717421,43.5285154506537,43.1838413005077,43.3140515350073,930726.455303258,0.0,1.0
2015-01-15,56.62,57.27,56.6,57.27,218740,43.3676675139189,43.8655301752408,43.3523486628013,43.8655301752408,285582.774218258,0.0,1.0
2015-01-16,57.13,57.22,56.67,56.67,217906,43.7582982174177,43.8272330474468,43.4059646417129,43.4059646417129,284493.919716575,0.0,1.0
2015-01-20,57.0,57.04,56.7375,57.02,189119,43.6587256851533,43.6893633873885,43.4576657642348,43.6740445362709,246910.161275408,0.0,1.0
2015-01-21,57.89,57.94,57.35,57.43,458322,44.3404145598864,44.3787116876804,43.9268055797112,43.9880809841816,598376.46633108,0.0,1.0
2015-01-22,58.64,58.72,57.84,58.14,209427,44.9148714767963,44.9761468812667,44.3021174320924,44.5319001988563,273423.89894947,0.0,1.0
2015-01-23,58.56,58.79,58.5,58.51,995886,44.8535960723259,45.0297628601783,44.8076395189731,44.8152989445319,1300209.77729324,0.0,1.0
2015-01-26,58.7,58.76,58.39,58.56,664032,44.9608280301491,45.0067845835019,44.7233858378263,44.8535960723259,866947.520936721,0.0,1.0
2015-01-27,58.47,58.605,58.3,58.42,549881,44.7846612422967,44.8880634873405,44.6544510077971,44.7463641145027,717914.151366508,0.0,1.0
2015-01-28,58.14,58.74,58.04,58.74,260427,44.5319001988563,44.9914657323843,44.4553059432683,44.9914657323843,340008.526750199,0.0,1.0
2015-01-29,58.29,58.34,57.837,58.27,322353,44.6467915822383,44.6850887100323,44.2998196044247,44.6314727311207,420857.931871529,0.0,1.0
2015-01-30,57.3,57.7499,57.22,57.65,331163,43.8885084519172,44.2331060078076,43.8272330474468,44.1565883464752,432360.099928871,0.0,1.0
2015-02-02,57.93,58.0746,57.52,57.85,377151,44.3710522621216,44.4818075557018,44.0570158142108,44.3097768576512,492401.156072004,0.0,1.0
2015-02-03,58.83,58.865,58.34,58.34,450744,45.0604005624134,45.0872085518692,44.6850887100323,44.6850887100323,588482.773988456,0.0,1.0
2015-02-04,58.7,59.11,58.66,58.88,299890,44.9608280301491,45.2748644780598,44.9301903279139,45.0986976902074,391530.667277651,0.0,1.0
2015-02-05,59.07,59.13,58.6425,58.8,543979,45.2442267758246,45.2901833291774,44.916786333186,45.0374222857371,710208.612674746,0.0,1.0
2015-02-06,58.46,58.73,58.284,58.69,355899,44.7770018167379,44.9838063068255,44.642195926903,44.9531686045903,464654.94999316,0.0,1.0
2015-02-09,58.33,58.38,58.2,58.29,333524,44.6774292844735,44.7157264122675,44.5778567522091,44.6467915822383,435442.576521763,0.0,1.0
2015-02-10,58.19,58.3,58.01,58.3,207803,44.5701973266503,44.6544510077971,44.4323276665919,44.6544510077971,271303.635507346,0.0,1.0
2015-02-11,57.75,57.96,57.48,57.91,622174,44.2331826020632,44.394030538798,44.0263781119756,44.355733411004,812298.514064508,0.0,1.0
2015-02-12,58.55,58.635,58.1,58.28,362952,44.8459366467671,44.9110417640169,44.5012624966211,44.6391321566795,473863.21234372,0.0,1.0
2015-02-13,59.1,59.11,58.73,58.73,303623,45.267205052501,45.2748644780598,44.9838063068255,44.9838063068255,396404.400916477,0.0,1.0
2015-02-17,58.68,58.79,58.36,58.72,244648,44.9455091790315,45.0297628601783,44.7004075611499,44.9761468812667,319407.765141028,0.0,1.0
2015-02-18,58.63,58.63,58.274,58.48,140515,44.9072120512375,44.9072120512375,44.6345365013442,44.7923206678555,183453.705400377,0.0,1.0
2015-02-19,58.45,58.6,58.16,58.37,156040,44.7693423911791,44.8842337745611,44.5472190499739,44.7080669867087,203722.849451481,0.0,1.0
2015-02-20,58.65,58.726,58.2401,58.32,494000,44.9225309023551,44.9807425366019,44.6085710486999,44.6697698589147,644956.98301097,0.0,1.0
2015-02-23,58.41,58.63,58.27,58.55,357241,44.7387046889439,44.9072120512375,44.6314727311207,44.8459366467671,466407.039610976,0.0,1.0
2015-02-24,58.93,59.0199,58.3506,58.67,204127,45.1369948180014,45.205853053775,44.6932077011246,44.9378497534727,266504.319981944,0.0,1.0
2015-02-25,58.87,59.01,58.8,58.93,838702,45.0910382646486,45.1982702224718,45.0374222857371,45.1369948180014,1094993.34324953,0.0,1.0
2015-02-26,58.77,58.97,58.7,58.9,364106,45.0144440090607,45.1676325202366,44.9608280301491,45.114016541325,475369.852745328,0.0,1.0
2015-02-27,58.75,58.97,58.5901,58.62,356588,44.9991251579431,45.1676325202366,44.8766509432579,44.8995526256787,465554.495258938,0.0,1.0
2015-03-02,58.65,58.94,58.49,58.7,375200,44.9225309023551,45.1446542435602,44.7999800934143,44.9608280301491,489853.967663392,0.0,1.0
2015-03-03,58.36,58.63,58.26,58.55,232878,44.7004075611499,44.9072120512375,44.6238133055619,44.8459366467671,304041.07750937,0.0,1.0
2015-03-04,58.22,58.2901,57.87,58.29,294954,44.5931756033267,44.6468681764939,44.3250957087688,44.6467915822383,385086.319771291,0.0,1.0
2015-03-05,58.38,58.6599,58.23,58.47,152128,44.7157264122675,44.9301137336583,44.6008350288855,44.7846612422967,198615.416824884,0.0,1.0
2015-03-06,57.7,58.12,57.5235,58.12,209060,44.1948854742692,44.5165813477387,44.0596966131564,44.5165813477387,272944.750745493,0.0,1.0
2015-03-09,57.54,57.68,57.523,57.66,236397,44.0723346653284,44.1795666231516,44.0593136418784,44.164247772034,308635.41682762,0.0,1.0
2015-03-10,56.62,56.93,56.59,56.91,413355,43.3676675139189,43.6051097062417,43.3446892372425,43.5897908551241,539668.408324898,0.0,1.0
2015-03-11,56.71,56.82,56.5775,56.61,329710,43.4366023439481,43.5208560250949,43.335114955294,43.3600080883601,430463.090827018,0.0,1.0
2015-03-12,57.0,57.31,56.8901,57.17,364428,43.6587256851533,43.896167877476,43.5745485982621,43.7889359196529,475790.249807129,0.0,1.0
2015-03-13,56.57,56.98,56.3,56.77,460027,43.3293703861249,43.6434068340357,43.1225658960374,43.4825588973009,600602.481829125,0.0,1.0
2015-03-16,57.05,57.13,56.82,56.97,269156,43.6970228129473,43.7582982174177,43.5208560250949,43.6357474084769,351404.94275162,0.0,1.0
2015-03-17,57.34,57.355,56.94,57.03,573894,43.9191461541524,43.9306352924906,43.6127691318005,43.6817039618297,749265.066413154,0.0,1.0
2015-03-18,58.39,58.495,57.115,57.3,326911,44.7233858378263,44.8038098061937,43.7468090790795,43.8885084519172,426808.769783602,0.0,1.0
2015-03-19,57.67,58.0,57.525,57.89,324061,44.1719071975928,44.4246682410332,44.0608455269902,44.3404145598864,423087.864112384,0.0,1.0
2015-03-20,58.22,58.3499,57.958,58.05,115146,44.5931756033267,44.6926715413355,44.3924986536862,44.4629653688271,150332.422602796,0.0,1.0
2015-03-23,58.3,58.43,58.205,58.29,257577,44.6544510077971,44.7540235400615,44.5816864649885,44.6467915822383,336287.621078981,0.0,1.0
2015-03-24,58.82,58.85,58.63,58.63,233349,45.0527411368546,45.075719413531,44.9072120512375,44.9072120512375,304656.006130824,0.0,1.0
2015-03-25,58.18,58.98,58.17,58.98,204119,44.5625379010915,45.1752919457954,44.5548784755327,45.1752919457954,266493.875334446,0.0,1.0
2015-03-26,58.23,58.3699,57.96,58.28,211222,44.6008350288855,44.7079903924531,44.394030538798,44.6391321566795,275767.416731869,0.0,1.0
2015-03-27,58.36,58.479,58.23,58.38,169141,44.7004075611499,44.7915547252996,44.6008350288855,44.7157264122675,220827.265310645,0.0,1.0
2015-03-30,58.99,59.1,58.8,58.8,1271998,45.1829513713542,45.267205052501,45.0374222857371,45.0374222857371,1660696.34104451,0.0,1.0
2015-03-31,59.01,59.08,58.72,58.9,1047043,45.1982702224718,45.2518862013834,44.9761468812667,45.114016541325,1366999.38130112,0.0,1.0
2015-04-01,59.73,59.73,59.365,59.59,238954,45.7497488627053,45.7497488627053,45.4701798298092,45.6425169048822,311973.787284218,0.0,1.0
2015-04-02,60.35,60.45,59.78,60.09,333773,46.2246332473509,46.3012275029389,45.7880459904993,46.0254881828221,435767.666175142,0.0,1.0
2015-04-06,61.0,61.24,60.65,60.66,199213,46.7224959086728,46.906322122084,46.4544160141148,46.4620754396736,260088.695256203,0.0,1.0
2015-04-07,60.86,61.04,60.83,60.98,650371,46.6152639508496,46.753133610908,46.5922856741732,46.7071770575552,849111.979752688,0.0,1.0
2015-04-08,61.82,62.01,61.5,61.89,263509,47.3505688044943,47.4960978901115,47.1054671866127,47.4041847834059,344032.327198862,0.0,1.0
2015-04-09,62.2,62.38,61.82,62.0,457572,47.6416269757287,47.779496635787,47.3505688044943,47.4884384645527,597397.280628128,0.0,1.0
2015-04-10,62.14,62.1499,61.85,62.04,374602,47.5956704223759,47.6032532536791,47.3735470811707,47.5190761667879,489073.230262905,0.0,1.0
2015-04-13,61.69,62.32,61.68,62.08,301082,47.2509962722299,47.7335400824342,47.2433368466711,47.5497138690231,393086.919754876,0.0,1.0
2015-04-14,61.76,61.87,61.41,61.79,281760,47.3046122511415,47.3888659322883,47.0365323565835,47.3275905278179,367860.484884961,0.0,1.0
2015-04-15,61.83,61.93,61.5,61.66,205039,47.3582282300531,47.4348224856411,47.1054671866127,47.2280179955535,267695.009796733,0.0,1.0
2015-04-16,62.41,62.5799,61.9501,62.11,359216,47.8024749124634,47.9326085527074,47.4502179310143,47.5726921456995,468985.561962083,0.0,1.0
2015-04-17,61.78,62.34,61.25,61.79,869859,47.3199311022591,47.7488589335518,46.9139815476428,47.3275905278179,1135671.32851202,0.0,1.0
2015-04-20,61.65,61.9097,61.6401,61.8,398096,47.2203585699947,47.4192738517567,47.2127757386915,47.3352499533767,519746.548803108,0.0,1.0
2015-04-21,62.06,62.45,62.05,62.19,309945,47.5343950179055,47.8331126146986,47.5267355923467,47.6339675501699,404658.283601893,0.0,1.0
2015-04-22,62.45,62.54,62.245,62.45,479666,47.8331126146986,47.9020474447278,47.6760943907432,47.8331126146986,626242.785856154,0.0,1.0
2015-04-23,63.07,63.165,62.42,62.53,365770,48.3079969993441,48.3807615421527,47.8101343380222,47.894388019169,477542.339424945,0.0,1.0
2015-04-24,63.28,63.49,63.2301,63.49,280124,48.4688449360789,48.6296928728137,48.4306244025405,48.6296928728137,365724.554471589,0.0,1.0
2015-04-27,63.64,63.7125,63.4401,63.59,850598,48.7445842561957,48.800115091497,48.5914723392753,48.7062871284017,1110524.53407928,0.0,1.0
2015-04-28,63.64,63.7099,63.42,63.53,459511,48.7445842561957,48.7981236408517,48.5760768939021,48.6603305750489,599928.802065494,0.0,1.0
2015-04-29,63.13,63.2675,62.93,63.19,227534,48.3539535526969,48.4592706541304,48.200765041521,48.3999101060497,297064.052980604,0.0,1.0
2015-04-30,62.23,62.69,62.15,62.69,286965,47.664605252405,48.0169388281098,47.6033298479347,48.0169388281098,374656.033663448,0.0,1.0
2015-05-01,62.48,62.5492,62.11,62.46,162087,47.856090891375,47.9090941162419,47.5726921456995,47.8407720402574,211617.697379148,0.0,1.0
2015-05-04,62.78,62.8096,62.5,62.6,287518,48.085873658139,48.108545557793,47.8714097424926,47.9480039980806,375378.019921757,0.0,1.0
2015-05-05,62.35,62.77,62.32,62.62,459644,47.7565183591106,48.0782142325802,47.7335400824342,47.9633228491982,600102.444330151,0.0,1.0
2015-05-06,62.01,62.58,61.89,62.48,526053,47.4960978901115,47.932685146963,47.4041847834059,47.856090891375,686804.768793258,0.0,1.0
2015-05-07,61.73,61.73,61.39,61.48,240999,47.2816339744651,47.2816339744651,47.021213505466,47.0901483354951,314643.700300933,0.0,1.0
2015-05-08,62.3,62.539,62.16,62.25,283267,47.7182212313166,47.9012815021719,47.6109892734935,47.6799241035226,369827.995357426,0.0,1.0
2015-05-11,61.75,62.31,61.75,62.23,257036,47.2969528255827,47.7258806568754,47.2969528255827,47.664605252405,335581.301791919,0.0,1.0
2015-05-12,61.76,61.8299,61.41,61.41,526864,47.3046122511415,47.3581516357975,47.0365323565835,47.0365323565835,687863.594933384,0.0,1.0
2015-05-13,61.84,62.17,61.762,62.17,361515,47.3658876556119,47.6186486990523,47.3061441362533,47.6186486990523,471987.092536864,0.0,1.0
2015-05-14,62.3,62.39,62.08,62.19,821391,47.7182212313166,47.7871560613458,47.5497138690231,47.6339675501699,1072392.43164446,0.0,1.0
2015-05-15,62.56,62.56,62.1152,62.29,392889,47.9173662958454,47.9173662958454,47.57667504699,47.7105618057578,512948.388862747,0.0,1.0
2015-05-18,62.3,62.52,62.25,62.52,979383,47.7182212313166,47.8867285936102,47.6799241035226,47.8867285936102,1278663.77508549,0.0,1.0
2015-05-19,62.3,62.43,62.18,62.43,465336,47.7182212313166,47.817793763581,47.6263081246111,47.817793763581,607533.811025087,0.0,1.0
2015-05-20,61.9,62.01,61.5901,61.86,613806,47.4118442089647,47.4960978901115,47.1744786108975,47.3812065067295,801373.41278144,0.0,1.0
2015-05-21,61.71,61.7199,61.39,61.55,196157,47.2663151233475,47.2738979546507,47.021213505466,47.1437643144067,256098.839911909,0.0,1.0
2015-05-22,61.82,61.96,61.7,61.9,301772,47.3505688044943,47.4578007623175,47.2586556977887,47.4118442089647,393987.770601592,0.0,1.0
2015-05-26,61.11,61.62,60.9182,61.59,548311,46.8067495898196,47.1973802933183,46.6598418076018,47.1744020166419,715864.389294996,0.0,1.0
2015-05-27,61.08,61.12,60.7408,60.96,597979,46.7837713131432,46.8144090153784,46.5239635981887,46.6918582064376,780709.983287281,0.0,1.0
2015-05-28,60.42,60.6,60.16,60.47,743543,46.2782492262625,46.4161188863208,46.0791041617337,46.3165463540565,970755.56683993,0.0,1.0
2015-05-29,60.07,60.49,60.0324,60.49,396218,46.0101693317045,46.3318652051741,45.9813698916034,46.3318652051741,517294.667802916,0.0,1.0
2015-06-01,59.61,60.12,59.5301,60.12,250455,45.6578357559998,46.0484664594985,45.596636945785,46.0484664594985,326989.27364375,0.0,1.0
2015-06-02,59.66,59.9,59.45,59.66,455131,45.6961328837938,45.8799590972049,45.535284947059,45.6961328837938,594210.357560254,0.0,1.0
2015-06-03,59.46,59.61,59.3,59.53,275466,45.5429443726178,45.6578357559998,45.420393563677,45.5965603515294,359643.158465789,0.0,1.0
2015-06-04,58.6,59.0,58.54,59.0,303693,44.8842337745611,45.190610796913,44.8382772212083,45.190610796913,396495.791582086,0.0,1.0
2015-06-05,58.38,58.56,58.17,58.46,243871,44.7157264122675,44.8535960723259,44.5548784755327,44.7770018167379,318393.32875277,0.0,1.0
2015-06-08,58.35,58.55,58.23,58.39,432856,44.6927481355911,44.8459366467671,44.6008350288855,44.7233858378263,565128.542182584,0.0,1.0
2015-06-09,57.89,58.11,57.8115,58.11,363946,44.3404145598864,44.5089219221799,44.2802880692498,44.5089219221799,475160.959795365,0.0,1.0
2015-06-10,58.61,58.76,58.18,58.18,747095,44.8918932001199,45.0067845835019,44.5625379010915,44.5625379010915,975392.99032911,0.0,1.0
2015-06-11,58.4,58.5,58.25,58.47,372368,44.7310452633851,44.8076395189731,44.6161538800031,44.7846612422967,486156.562449046,0.0,1.0
2015-06-12,58.33,58.35,58.155,58.3,504492,44.6774292844735,44.6927481355911,44.5433893371945,44.6544510077971,658655.138204798,0.0,1.0
2015-06-15,57.88,57.9399,57.65,57.93,210276,44.3327551343276,44.3786350934248,44.1565883464752,44.3710522621216,274532.337165212,0.0,1.0
2015-06-16,57.98,58.02,57.74,57.76,734749,44.4093493899155,44.4399870921508,44.2255231765044,44.240842027622,959274.288077587,0.0,1.0
2015-06-17,58.18,58.3599,57.61,57.93,473865,44.5625379010915,44.7003309668943,44.12595064424,44.3710522621216,618669.110839056,0.0,1.0
2015-06-18,58.71,58.87,58.4401,58.61,505057,44.9684874557079,45.0910382646486,44.7617595598759,44.8918932001199,659392.791434355,0.0,1.0
2015-06-19,58.32,58.61,58.27,58.55,519458,44.6697698589147,44.8918932001199,44.6314727311207,44.8459366467671,678194.462511969,0.0,1.0
2015-06-22,58.77,58.999,58.7201,58.83,203856,45.0144440090607,45.1898448543572,44.9762234755223,45.0604005624134,266150.507547944,0.0,1.0
2015-06-23,59.18,59.18,58.91,59.04,437384,45.3284804569714,45.3284804569714,45.1216759668838,45.2212484991482,571040.212666539,0.0,1.0
2015-06-24,58.96,59.2399,58.85,59.2,235941,45.1599730946778,45.3743604160686,45.075719413531,45.343799308089,308040.071920226,0.0,1.0
2015-06-25,58.24,58.54,58.1901,58.54,348956,45.0662653845638,45.2984061746629,45.027652633144,45.2984061746629,450962.538532451,0.597657,1.0
2015-06-26,57.89,58.18,57.8024,57.96,449686,44.7954344627816,45.019837226544,44.7276493520727,44.849600647138,581137.851484151,0.0,1.0
2015-06-29,56.98,57.44,56.97,57.44,626411,44.0912740661478,44.447223277633,44.0835360398111,44.447223277633,809522.961991342,0.0,1.0
2015-06-30,57.68,58.19,57.549,58.14,345184,44.6329359097122,45.0275752528806,44.5315677647023,44.9888851211975,446087.910512459,0.0,1.0
2015-07-01,57.74,58.1,57.6001,57.95,323934,44.6793640677321,44.9579330158509,44.5711090792825,44.8418626208014,418626.127526022,0.0,1.0
2015-07-02,58.05,58.21,57.86,58.03,312421,44.9192428841677,45.0430513055539,44.7722203837717,44.9037668314945,403747.656583772,0.0,1.0
2015-07-06,56.97,57.47,56.76,57.47,231830,44.0835360398111,44.4704373566429,43.9210374867418,44.4704373566429,299598.359988016,0.0,1.0
2015-07-07,56.26,56.41,55.5151,56.41,381480,43.53413616991,43.6502065649596,42.9577305880941,43.6502065649596,492993.92817249,0.0,1.0
2015-07-08,54.84,55.94,54.81,55.94,727872,42.4353364301078,43.2865193271377,42.4121223510979,43.2865193271377,940642.960277777,0.0,1.0
2015-07-09,55.5,56.08,55.38,55.38,720932,42.9460461683258,43.3948516958506,42.8531898522861,42.8531898522861,931674.265034206,0.0,1.0
2015-07-10,56.45,56.82,56.05,56.05,480218,43.6811586703061,43.9674656447616,43.3716376168407,43.3716376168407,620594.941279062,0.0,1.0
2015-07-13,56.76,56.89,56.2,56.2,675698,43.9210374867418,44.0216318291181,43.4877080118902,43.4877080118902,873217.498370281,0.0,1.0
2015-07-14,56.95,57.02,56.681,56.76,791934,44.0680599871379,44.1222261714943,43.8599070786824,43.9210374867418,1023431.51282728,0.0,1.0
2015-07-15,56.57,56.84,56.5,56.7,259928,43.7740149863457,43.9829416974349,43.7198488019893,43.874609328722,335909.94485168,0.0,1.0
2015-07-16,57.09,57.13,56.71,56.92,413690,44.1763923558508,44.2073444611973,43.8823473550586,44.044845908128,534619.529583928,0.0,1.0
2015-07-17,56.96,57.08,56.85,57.08,335681,44.0757980134745,44.1686543295141,43.9906797237715,44.1686543295141,433807.001160924,0.0,1.0
2015-07-20,56.69,56.84,56.36,56.84,818798,43.8668713023853,43.9829416974349,43.6115164332764,43.9829416974349,1058148.37579894,0.0,1.0
2015-07-21,56.73,56.9096,56.6801,56.79,263966,43.8978234077319,44.0367983607379,43.8592106563121,43.9442515657517,341128.329778702,0.0,1.0
2015-07-22,56.1,56.51,56.02,56.43,489439,43.4103277485239,43.7275868283259,43.3484235378308,43.6656826176328,632511.416616375,0.0,1.0
2015-07-23,55.97,56.334,55.9,56.21,380212,43.3097334061476,43.5913975648011,43.2555672217912,43.4954460382269,491355.267427699,0.0,1.0
2015-07-24,55.4,55.8,55.215,55.8,249431,42.8686659049594,43.1781869584248,42.7255124177317,43.1781869584248,322344.47021598,0.0,1.0
2015-07-27,54.59,54.85,54.4636,54.85,626869,42.2418857716919,42.4430744564445,42.1440771187969,42.4430744564445,810114.844184651,0.0,1.0
2015-07-28,54.99,55.1,54.69,55.1,589818,42.5514068251574,42.6365251148603,42.3192660350583,42.6365251148603,762233.1255291,0.0,1.0
2015-07-29,55.28,55.46,54.8,55.03,277626,42.7758095889198,42.9150940629792,42.4043843247613,42.5823589305039,358781.410041982,0.0,1.0
2015-07-30,54.92,54.97,54.66,54.8,314414,42.4972406408009,42.5359307724841,42.2960519560484,42.4043843247613,406323.2487481,0.0,1.0
2015-07-31,55.49,55.7299,55.35,55.46,360332,42.9383081419891,43.123943393805,42.8299757732762,42.9150940629792,465663.961744389,0.0,1.0
2015-08-03,54.95,55.2111,54.7901,55.12,337732,42.5204547198108,42.7224945874604,42.396723678688,42.6520011675336,436457.547838815,0.0,1.0
2015-08-04,55.03,55.41,54.89,55.24,297357,42.5823589305039,42.876403931296,42.474026561791,42.7448574835732,384280.160164588,0.0,1.0
2015-08-05,55.17,55.62,55.0708,55.45,252200,42.6906912992168,43.0389024843654,42.6139300779574,42.9073560366426,325922.902079013,0.0,1.0
2015-08-06,54.79,54.98,54.62,54.98,832669,42.3966462984246,42.5436687988207,42.2650998507019,42.5436687988207,1076074.13541328,0.0,1.0
2015-08-07,54.53,54.71,54.438,54.71,182235,42.1954576136721,42.3347420877316,42.1242677713751,42.3347420877316,235505.789295674,0.0,1.0
2015-08-10,55.2,55.28,54.54,54.75,210653,42.7139053782267,42.7758095889198,42.2031956400088,42.3656941930781,272230.916303134,0.0,1.0
2015-08-11,53.92,54.65,53.5678,54.65,363169,41.7234380071374,42.2883139297118,41.4509047195611,42.2883139297118,469330.271312978,0.0,1.0
2015-08-12,53.42,53.42,53.0652,53.38,809038,41.3365366903056,41.3365366903056,41.0619915158818,41.3055845849591,1045535.34041317,0.0,1.0
2015-08-13,53.26,53.46,53.1701,53.27,480527,41.2127282689194,41.3674887956522,41.1431634121531,41.2204662952561,620994.267911665,0.0,1.0
2015-08-14,53.23,53.39,53.125,53.35,1702185,41.1895141899095,41.3133226112957,41.1082649133749,41.2823705059492,2199766.35636544,0.0,1.0
2015-08-17,52.78,52.79,52.43,52.69,426131,40.841303004761,40.8490410310976,40.5704720829787,40.7716607677312,550697.272743187,0.0,1.0
2015-08-18,52.18,52.32,52.08,52.32,622100,40.3770214245628,40.4853537932757,40.2996411611965,40.4853537932757,803951.773922895,0.0,1.0
2015-08-19,51.66,52.07,51.3,51.99,957141,39.9746440550578,40.2919031348599,39.6960751069389,40.2299989241668,1236931.69079623,0.0,1.0
2015-08-20,50.88,51.1881,50.8,51.15,1053454,39.3710780008003,39.609486592232,39.3091737901072,39.5800047118894,1361398.82984435,0.0,1.0
2015-08-21,49.57,50.5219,49.5301,50.39,866038,38.357396550701,39.0939792776853,38.3265218256179,38.9919147103051,1119197.53477678,0.0,1.0
2015-08-24,47.51,48.59,45.27,46.38,1350942,36.7633631253542,37.5990699697108,35.0300452259479,35.8889661493144,1745848.28382405,0.0,1.0
2015-08-25,47.96,50.58,47.92,48.46,963096,37.1115743105028,39.1389372107012,37.0806222051562,37.4984756273345,1244627.45162842,0.0,1.0
2015-08-26,49.47,49.56,48.47,48.91,809226,38.2800162873347,38.3496585243644,37.5062136536712,37.8466868124831,1045778.29642265,0.0,1.0
2015-08-27,51.21,51.29,50.16,50.38,1028327,39.6264328699092,39.6883370806023,38.8139401045625,38.9841766839685,1328926.72532199,0.0,1.0
2015-08-28,50.89,51.04,50.66,50.7,1145178,39.3788160271369,39.4948864221864,39.2008414213943,39.2317935267408,1479935.5160866,0.0,1.0
2015-08-31,50.88,50.956,50.37,50.62,339180,39.3710780008003,39.4298870009587,38.9764386576319,39.1698893160477,438328.82603949,0.0,1.0
2015-09-01,49.61,50.38,49.365,50.38,1490377,38.3883486560476,38.9841766839685,38.1987670108,38.9841766839685,1926042.81138704,0.0,1.0
2015-09-02,50.01,50.086,49.6396,49.84,560631,38.697869709513,38.7566787096714,38.411253214004,38.5663232617902,724514.205057331,0.0,1.0
2015-09-03,50.11,50.53,49.92,49.96,528247,38.7752499728793,39.100247079018,38.6282274724833,38.6591795778298,682663.740105204,0.0,1.0
2015-09-04,49.0,49.62,48.78,49.62,975272,37.9163290495128,38.3960866823842,37.7460924701069,38.3960866823842,1260362.73019985,0.0,1.0
2015-09-08,49.9,49.925,49.545,49.87,607845,38.61275141981,38.6320964856516,38.3380514848594,38.5895373408001,785529.763735994,0.0,1.0
2015-09-09,49.71,50.7862,49.67,50.61,925983,38.4657289194139,39.2984953137626,38.4347768140674,39.1621512897111,1196665.60918252,0.0,1.0
2015-09-10,50.45,50.59,49.93,49.96,640474,39.0383428683249,39.1466752370378,38.6359654988199,38.6591795778298,827696.846891966,0.0,1.0
2015-09-11,50.45,50.45,50.06,50.2,512729,39.0383428683249,39.0383428683249,38.7365598411962,38.8448922099091,662609.53076951,0.0,1.0
2015-09-14,50.45,50.47,50.22,50.41,240346,39.0383428683249,39.0538189209982,38.8603682625823,39.0073907629784,310603.75028978,0.0,1.0
2015-09-15,50.86,50.89,50.39,50.51,788627,39.355601948127,39.3788160271369,38.9919147103051,39.0847710263448,1019157.81323499,0.0,1.0
2015-09-16,51.6,51.7299,51.11,51.22,483301,39.928215897038,40.0287328591509,39.5490526065429,39.6341708962459,624579.161370694,0.0,1.0
2015-09-17,51.72,52.4401,51.3,51.3,398172,40.0210722130776,40.5782874895787,39.6960751069389,39.6960751069389,514565.320248235,0.0,1.0
2015-09-18,50.88,51.46,50.745,51.33,537460,39.3710780008003,39.8198835283251,39.2666146452557,39.7192891859488,694569.876888922,0.0,1.0
2015-09-21,50.86,51.0499,50.69,50.98,267305,39.355601948127,39.5025470682597,39.2240555004042,39.4484582641666,345443.383585371,0.0,1.0
2015-09-22,50.21,50.29,49.89,50.1,368234,38.8526302362457,38.9145344469388,38.6050133934734,38.7675119465427,475875.868057745,0.0,1.0
2015-09-23,49.41,49.84,49.34,49.76,340003,38.2335881293149,38.5663232617902,38.1794219449584,38.5044190510971,439392.404740565,0.0,1.0
2015-09-24,49.4,49.46,48.62,48.94,352604,38.2258501029782,38.272278260998,37.6222840487207,37.869900891493,455676.918971722,0.0,1.0
2015-09-25,49.12,49.6265,49.02,49.58,442158,38.0091853655524,38.401116399503,37.9318051021861,38.3651345770377,571409.272551358,0.0,1.0
2015-09-28,48.25,48.93,48.12,48.93,640568,37.3359770742652,37.8621628651564,37.2353827318889,37.8621628651564,827818.324896705,0.0,1.0
2015-09-29,48.54,48.66,48.17,48.42,918607,37.5603798380276,37.6532361540672,37.2740728635721,37.467523521988,1187133.46276802,0.0,1.0
2015-09-30,49.82,49.83,49.42,49.56,788591,38.5508472091169,38.5585852354536,38.2413261556515,38.3496585243644,1019111.28974382,0.0,1.0
2015-10-01,50.0,50.12,49.71,50.11,1443002,38.6901316831764,38.782987999216,38.4657289194139,38.7752499728793,1864819.18931728,0.0,1.0
2015-10-02,50.81,50.81,49.53,49.65,1019724,39.3169118164438,39.3169118164438,38.3264444453545,38.4193007613941,1317808.90324988,0.0,1.0
2015-10-05,51.8,51.81,51.37,51.37,1363376,40.0829764237707,40.0907144501073,39.7502412912954,39.7502412912954,1761916.98074891,0.0,1.0
2015-10-06,51.91,52.0,51.72,51.77,375402,40.1680947134737,40.2377369505034,40.0210722130776,40.0597623447608,485139.212078769,0.0,1.0
2015-10-07,52.86,53.11,52.56,52.76,231370,40.903207215454,41.0966578738699,40.671066425355,40.8258269520877,299003.89315631,0.0,1.0
2015-10-08,53.14,53.21,52.3748,52.43,751315,41.1198719528798,41.1740381372363,40.5277581776005,40.5704720829787,970938.799268413,0.0,1.0
2015-10-09,53.34,53.7379,53.19,53.55,364167,41.2746324796125,41.5825285475473,41.158562084563,41.4371310326819,470620.005873941,0.0,1.0
2015-10-12,53.17,53.55,53.15,53.55,270376,41.1430860318897,41.4371310326819,41.1276099792165,41.4371310326819,349412.095846611,0.0,1.0
2015-10-13,52.49,52.93,52.427,52.72,457028,40.6169002409985,40.9573733998105,40.5681506750777,40.7948748467411,590626.059045865,0.0,1.0
2015-10-14,52.81,52.9399,52.6,52.86,371176,40.8645170837709,40.9650340458838,40.7020185307015,40.903207215454,479677.871142266,0.0,1.0
2015-10-15,53.85,53.85,53.2401,53.44,478768,41.6692718227809,41.6692718227809,41.1973295965095,41.3520127429789,618721.078439988,0.0,1.0
2015-10-16,53.82,53.85,53.47,53.62,296895,41.646057743771,41.6692718227809,41.3752268219888,41.4912972170383,383683.108694483,0.0,1.0
2015-10-19,53.3,53.58,53.2501,53.46,501536,41.243680374266,41.4603451116918,41.2050676228462,41.3674887956522,648144.601971054,0.0,1.0
2015-10-20,53.34,53.47,53.25,53.34,385894,41.2746324796125,41.3752268219888,41.2049902425828,41.2746324796125,498698.225118472,0.0,1.0
2015-10-21,52.69,53.14,52.67,53.14,356989,40.7716607677312,41.1198719528798,40.756184715058,41.1198719528798,461343.738660923,0.0,1.0
2015-10-22,53.68,53.798,53.14,53.14,371315,41.5377253750581,41.6290340858304,41.1198719528798,41.1198719528798,479857.503510978,0.0,1.0
2015-10-23,54.06,54.1595,53.847,53.99,758493,41.8317703758503,41.9087637378998,41.6669504148799,41.7776041914938,980215.06648143,0.0,1.0
2015-10-26,53.86,54.01,53.8,54.01,780183,41.6770098491176,41.7930802441671,41.6305816910978,41.7930802441671,1008245.46991558,0.0,1.0
2015-10-27,53.37,53.41,53.1886,53.39,386060,41.2978465586224,41.328798663969,41.1574787608759,41.3133226112957,498912.750105566,0.0,1.0
2015-10-28,52.83,53.63,52.57,53.44,989582,40.8799931364441,41.499035243375,40.6788044516916,41.3520127429789,1278855.81794272,0.0,1.0
2015-10-29,52.3,52.41,52.14,52.22,434045,40.4698777406025,40.5549960303055,40.3460693192163,40.4079735299094,560924.686886935,0.0,1.0
2015-10-30,52.34,52.51,52.295,52.48,545836,40.500829845949,40.6323762936718,40.4660087274342,40.6091622146619,705394.342502776,0.0,1.0
2015-11-02,52.91,52.96,52.4201,52.6,947471,40.9418973471372,40.9805874788204,40.5628114369055,40.7020185307015,1224434.9641384,0.0,1.0
2015-11-03,53.42,53.586,52.7614,52.91,460673,41.3365366903056,41.4649879274938,40.8269102757748,40.9418973471372,595336.562527538,0.0,1.0
2015-11-04,53.04,53.62,52.9003,53.58,284685,41.0424916895135,41.4912972170383,40.9343914615907,41.4603451116918,367903.891270276,0.0,1.0
2015-11-05,53.03,53.1499,52.7529,52.99,218911,41.0347536631768,41.1275325989531,40.8203329533887,41.0038015578303,282902.888251463,0.0,1.0
2015-11-06,52.28,52.39,51.7501,52.05,406814,40.4544016879292,40.5395199776322,40.0443636723509,40.2764270821866,525733.542769118,0.0,1.0
2015-11-09,51.24,51.79,51.12,51.67,835543,39.6496469489191,40.0752383974341,39.5567906328795,39.9823820813944,1079788.26079225,0.0,1.0
2015-11-10,51.0,51.03,50.78,51.03,711052,39.4639343168399,39.4871483958498,39.2936977374339,39.4871483958498,918906.151344513,0.0,1.0
2015-11-11,51.01,51.2,50.94,51.2,484850,39.4716723431765,39.6186948435726,39.4175061588201,39.6186948435726,626580.963810505,0.0,1.0
2015-11-12,50.64,51.076,50.6,50.96,687863,39.185365368721,39.5227433169983,39.1544132633745,39.4329822114933,888938.561430516,0.0,1.0
2015-11-13,50.15,50.6,50.03,50.6,392489,38.8062020782259,39.1544132633745,38.7133457621863,39.1544132633745,507221.070238262,0.0,1.0
2015-11-16,50.72,50.73,50.08,50.16,511842,39.2472695794141,39.2550076057507,38.7520358938694,38.8139401045625,661463.243639675,0.0,1.0
2015-11-17,50.6,50.84,50.468,50.75,517718,39.1544132633745,39.3401258954537,39.0522713157309,39.270483658424,669056.911255124,0.0,1.0
2015-11-18,50.86,50.88,50.33,50.39,600531,39.355601948127,39.3710780008003,38.9454865522853,38.9919147103051,776077.741111862,0.0,1.0
2015-11-19,51.2,51.3025,51.01,51.02,597842,39.6186948435726,39.6980096135231,39.4716723431765,39.4794103695132,772602.694784779,0.0,1.0
2015-11-20,51.58,51.732,51.44,51.57,419963,39.9127398443647,40.0303578446816,39.8044074756518,39.9050018180281,542726.247921525,0.0,1.0
2015-11-23,51.25,51.44,51.174,51.38,1025632,39.6573849752558,39.8044074756518,39.5985759750973,39.757979317632,1325443.92507971,0.0,1.0
2015-11-24,51.39,51.55,51.08,51.24,1093869,39.7657173439687,39.8895257653548,39.525838527533,39.6496469489191,1413627.91028655,0.0,1.0
2015-11-25,51.33,51.35,51.18,51.27,288404,39.7192891859488,39.7347652386221,39.6032187908993,39.672861027929,372710.026372703,0.0,1.0
2015-11-27,50.43,50.8,50.43,50.8,128099,39.0228668156517,39.3091737901072,39.0228668156517,39.3091737901072,165544.79711903,0.0,1.0
2015-11-30,50.3,50.33,50.02,50.21,419275,38.9222724732754,38.9454865522853,38.7056077358496,38.8526302362457,541837.132312364,0.0,1.0
2015-12-01,50.698,50.73,50.45,50.46,502808,39.2302459214735,39.2550076057507,39.0383428683249,39.0460808946616,649788.431992642,0.0,1.0
2015-12-02,50.06,50.34,49.92,50.27,574974,38.7365598411962,38.953224578622,38.6282274724833,38.8990583942655,743049.939333776,0.0,1.0
2015-12-03,49.84,50.31,49.67,50.31,569590,38.5663232617902,38.9300104996121,38.4347768140674,38.9300104996121,736092.092764413,0.0,1.0
2015-12-04,50.15,50.2599,49.62,49.67,1041897,38.8062020782259,38.8912429876655,38.3960866823842,38.4347768140674,1346463.49685732,0.0,1.0
2015-12-07,49.6,49.83,49.43,49.77,1191390,38.3806106297109,38.5585852354536,38.2490641819881,38.5121570774337,1539656.1709275,0.0,1.0
2015-12-08,49.11,49.12,48.6,48.74,682760,38.0014473392158,38.0091853655524,37.6068079960474,37.7151403647603,882343.856556173,0.0,1.0
2015-12-09,48.76,49.32,48.64,48.95,529014,37.7306164174336,38.1639458922852,37.637760101394,37.8776389178297,683654.948931113,0.0,1.0
2015-12-10,48.46,48.78,48.4,48.64,1299158,37.4984756273345,37.7460924701069,37.4520474693147,37.637760101394,1678926.82640431,0.0,1.0
2015-12-11,47.34,47.71,47.23,47.71,955631,36.6318166776314,36.9181236520869,36.5466983879284,36.9181236520869,1234980.28880519,0.0,1.0
2015-12-14,47.91,47.9499,47.37,47.74,1063924,37.0728841788196,37.1037589039028,36.6550307566413,36.9413377310968,1374929.41186166,0.0,1.0
2015-12-15,48.55,48.668,48.35,48.35,946043,37.5681178643642,37.6594265751365,37.4133573376315,37.4133573376315,1222589.53232171,0.0,1.0
2015-12-16,49.23,49.3999,48.6801,48.84,951332,38.0943036552554,38.2257727227149,37.6687895870039,37.7925206281267,1229424.60856714,0.0,1.0
2015-12-17,48.76,49.3799,48.759,49.27,1744820,37.7306164174336,38.2102966700416,37.7298426147999,38.125255760602,2254864.38543023,0.0,1.0
2015-12-18,48.79,48.98,48.66,48.95,877381,37.7538304964435,37.9008529968396,37.6532361540672,37.8776389178297,1133856.31145514,0.0,1.0
2015-12-21,48.39,48.59,48.1093,48.41,1013234,37.9404871677358,38.0972984393528,37.7204025480213,37.9561682948975,1292297.40891928,0.64122,1.0
2015-12-22,48.84,48.844,48.5,48.61,1340171,38.2933125288741,38.2964487543064,38.0267333671252,38.1129795665145,1709278.91366531,0.0,1.0
2015-12-23,49.36,49.38,49.01,49.02,1100469,38.7010218350783,38.71670296224,38.4266021097485,38.4344426733294,1403558.5435309,0.0,1.0
2015-12-24,49.24,49.33,49.1652,49.25,426897,38.6069350721081,38.6775001443358,38.5482876565233,38.614775635689,544472.340027488,0.0,1.0
2015-12-28,49.09,49.12,48.93,49.06,856026,38.4893266183953,38.5128483091379,38.3638776011017,38.4658049276528,1091791.41419211,0.0,1.0
2015-12-29,49.2,49.3,49.11,49.25,947993,38.5755728177847,38.6539784535932,38.505007745557,38.614775635689,1209087.82924143,0.0,1.0
2015-12-30,48.64,48.9534,48.61,48.93,1095021,38.1365012572571,38.3822245198809,38.1129795665145,38.3638776011017,1396610.06343272,0.0,1.0
2015-12-31,48.66,48.94,48.6076,48.77,690471,38.1521823844188,38.3717181646826,38.1110978312551,38.2384285838081,880639.501076652,0.0,1.0
2016-01-04,47.52,47.56,47.1445,47.53,475223,37.2583581362018,37.2897203905252,36.9639449737409,37.2661986997827,606108.215435768,0.0,1.0
2016-01-05,47.67,47.79,47.5564,47.72,710785,37.3759665899146,37.4700533528848,37.2868977876361,37.4151694078188,906548.352896455,0.0,1.0
2016-01-06,47.11,47.35,46.95,47.15,402620,36.9368950293869,37.1250685553273,36.8114460120933,36.9682572837103,513509.004612043,0.0,1.0
2016-01-07,46.03,46.6955,46.01,46.24,618572,36.0901141626551,36.6119036689607,36.0744330354934,36.2547659978529,788938.184891164,0.0,1.0
2016-01-08,45.58,46.33,45.5152,46.29,992376,35.7372888015168,36.3253310700806,35.6864819495129,36.2939688157572,1265694.72942447,0.0,1.0
2016-01-11,45.41,45.66,45.05,45.66,962141,35.6039992206423,35.8000133101636,35.3217389317317,35.8000133101636,1227132.45046554,0.0,1.0
2016-01-12,45.69,46.0548,45.46,45.9,754437,35.8235350009062,36.1095587603356,35.6432020385466,35.988186836104,962222.922141213,0.0,1.0
2016-01-13,45.25,46.15,45.18,46.09,724701,35.4785502033487,36.1842009256253,35.4236662582828,36.1371575441402,924297.077023875,0.0,1.0
2016-01-14,45.72,45.86,45.03,45.33,780137,35.8470566916487,35.9568245817806,35.30605780457,35.5412747119955,995001.178110937,0.0,1.0
2016-01-15,44.25,44.56,43.85,44.33,1312992,34.6944938452637,34.93755131627,34.3808713020297,34.7572183539105,1674614.31370417,0.0,1.0
2016-01-19,44.66,45.12,44.45,45.12,816226,35.0159569520785,35.3766228767977,34.8513051168807,35.3766228767977,1041029.75708725,0.0,1.0
2016-01-20,44.26,44.47,43.4428,44.17,2398695,34.7023344088445,34.8669862440424,34.0616035530174,34.6317693366169,3059340.02736547,0.0,1.0
2016-01-21,44.18,44.6,43.77,44.05,1654287,34.6396099001977,34.9689135705935,34.3181467933829,34.5376825736467,2109908.27756357,0.0,1.0
2016-01-22,45.09,45.2,44.85,45.16,2228611,35.3531011860551,35.4393473854445,35.1649276601147,35.4079851311211,2842411.74377192,0.0,1.0
2016-01-25,44.61,45.095,44.61,44.92,649309,34.9767541341743,35.3570214678455,34.9767541341743,35.2198116051807,828140.723947248,0.0,1.0
2016-01-26,45.24,45.28,44.86,44.91,597241,35.4707096397679,35.5020718940913,35.1727682236956,35.2119710415998,761732.232436295,0.0,1.0
2016-01-27,45.15,45.683,44.98,45.29,486611,35.4001445675402,35.8180466063996,35.2668549866658,35.5099124576721,620632.681544064,0.0,1.0
2016-01-28,45.86,45.96,45.53,45.82,888892,35.9568245817806,36.0352302175891,35.6980859836126,35.9254623274572,1133709.31927775,0.0,1.0
2016-01-29,47.0,47.01,46.31,46.4,592192,36.8506488299976,36.8584893935784,36.3096499429189,36.3802150151465,755292.64432769,0.0,1.0
2016-02-01,46.91,46.98,46.52,46.69,658046,36.7800837577699,36.8349677028359,36.4743017781168,36.6075913589912,839284.055558434,0.0,1.0
2016-02-02,45.8,46.3,45.7017,46.3,851226,35.9097812002955,36.301809379338,35.8327084602958,36.301809379338,1085669.40529504,0.0,1.0
2016-02-03,46.68,46.71,45.5,46.12,887015,36.5997507954104,36.6232724861529,35.67456429287,36.1606792348827,1131315.35871529,0.0,1.0
2016-02-04,47.04,47.505,46.86,47.08,970263,36.882011084321,37.2465972908305,36.7408809398657,36.9133733386444,1237491.39968679,0.0,1.0
2016-02-05,46.58,46.96,46.42,46.96,490079,36.5213451596019,36.8192865756742,36.3958961423082,36.8192865756742,625055.832972195,0.0,1.0
2016-02-08,46.11,46.2896,45.69,46.16,357613,36.1528386713019,36.293655193214,35.8235350009062,36.1920414892061,456106.243272382,0.0,1.0
2016-02-09,45.8,46.05,45.3996,45.61,616692,35.9097812002955,36.1057952898168,35.5958450345183,35.7608104922594,786540.398073146,0.0,1.0
2016-02-10,46.04,46.63,45.99,46.29,451331,36.0979547262359,36.5605479775061,36.0587519083317,36.2939688157572,575635.916150609,0.0,1.0
2016-02-11,45.65,45.86,45.3201,45.54,677025,35.7921727465828,35.9568245817806,35.5335125540505,35.7059265471934,863490.223653738,0.0,1.0
2016-02-12,46.13,46.13,45.6401,45.79,347136,36.1685197984636,36.1685197984636,35.7844105886377,35.9019406367147,442743.683436009,0.0,1.0
2016-02-16,46.86,46.87,46.5,46.69,931753,36.7408809398657,36.7487215034465,36.458620650955,36.6075913589912,1188375.03247301,0.0,1.0
2016-02-17,47.41,47.51,46.86,46.94,718490,37.1721119368124,37.250517572621,36.7408809398657,36.8036054485125,916375.452594772,0.0,1.0
2016-02-18,47.17,47.55,47.12,47.55,482282,36.983938410872,37.2818798269444,36.9447355929678,37.2818798269444,615111.39477002,0.0,1.0
2016-02-19,47.15,47.2599,46.91,47.02,339411,36.9682572837103,37.0544250774639,36.7800837577699,36.8663299571593,432891.07536729,0.0,1.0
2016-02-22,48.01,48.01,47.64,47.64,884856,37.6425457516635,37.6425457516635,37.352444899172,37.352444899172,1128561.73013013,0.0,1.0
2016-02-23,47.21,47.55,47.17,47.55,1177010,37.0153006651954,37.2818798269444,36.983938410872,37.2818798269444,1501180.35248726,0.0,1.0
2016-02-24,47.05,47.14,46.3,46.61,459072,36.8898516479018,36.9604167201295,36.301809379338,36.5448668503444,585508.930915652,0.0,1.0
2016-02-25,47.33,47.34,46.848,47.01,280765,37.1093874281656,37.1172279917465,36.7314722635686,36.8584893935784,358092.880830312,0.0,1.0
2016-02-26,46.9,47.5,46.89,47.48,403981,36.7722431941891,37.2426770090401,36.7644026306082,37.2269958818784,515244.849218066,0.0,1.0
2016-02-29,47.03,47.375,46.98,47.08,1083013,36.8741705207401,37.1446699642795,36.8349677028359,36.9133733386444,1381294.83784189,0.0,1.0
2016-03-01,48.24,48.29,47.69,47.73,1304268,37.822878714023,37.8620815319273,37.3916477170763,37.4230099713997,1663487.56253376,0.0,1.0
2016-03-02,48.64,48.64,48.1326,48.24,790513,38.1365012572571,38.1365012572571,37.7386710611647,37.822878714023,1008234.92067677,0.0,1.0
2016-03-03,49.0,49.03,48.65,48.69,388876,38.4187615461677,38.4422832369102,38.1443418208379,38.1757040751613,495979.652470103,0.0,1.0
2016-03-04,49.52,49.6695,49.07,49.09,433265,38.8264708523719,38.9436872779056,38.4736454912336,38.4893266183953,552594.205164266,0.0,1.0
2016-03-07,49.46,49.69,49.19,49.22,825680,38.7794274708868,38.9597604332464,38.5677322542038,38.5912539449464,1053087.56377744,0.0,1.0
2016-03-08,48.65,48.91,48.5104,48.91,508922,38.1443418208379,38.34819647394,38.0348875532492,38.34819647394,649088.544148751,0.0,1.0
2016-03-09,49.07,49.5,48.9,48.9,645996,38.4736454912336,38.8107897252102,38.3403559103592,38.3403559103592,823915.262389751,0.0,1.0
2016-03-10,49.04,49.29,48.5218,49.21,596856,38.4501238004911,38.6461378900124,38.0438257957314,38.5834133813656,761241.196306009,0.0,1.0
2016-03-11,49.83,49.8804,49.54,49.54,625166,39.0695283233783,39.1090447638258,38.8421519795336,38.8421519795336,797348.294613512,0.0,1.0
2016-03-14,49.56,49.72,49.4,49.63,1297250,38.8578331066953,38.9832821239889,38.7323840894017,38.9127170517613,1654536.67535883,0.0,1.0
2016-03-15,49.11,49.158,48.87,49.04,1714053,38.505007745557,38.5426424507451,38.3168342196166,38.4501238004911,2186134.94084319,0.0,1.0
2016-03-16,50.025,50.08,48.91,48.99,2475620,39.2224193132049,39.2655424128995,38.34819647394,38.4109209825868,3157451.59703359,0.0,1.0
2016-03-17,50.88,50.94,50.29,50.43,731273,39.8927874993676,39.9398308808527,39.4301942480974,39.5399621382293,932679.127538777,0.0,1.0
2016-03-18,50.98,51.19,50.93,51.01,505900,39.9711931351761,40.135844970374,39.9319903172718,39.9947148259186,645234.229380638,0.0,1.0
2016-03-21,50.99,51.09,50.8301,50.87,435775,39.979033698757,40.0574393345655,39.8536630870992,39.8849469357867,555795.505650024,0.0,1.0
2016-03-22,50.85,51.05,50.62,50.72,435300,39.869265808625,40.026077080242,39.6889328462655,39.767338482074,555189.68185292,0.0,1.0
2016-03-23,50.26,50.61,50.24,50.61,508069,39.4066725573549,39.6810922826846,39.3909914301932,39.6810922826846,648000.612151,0.0,1.0
2016-03-24,50.32,50.32,49.883,50.04,447173,39.45371593884,39.45371593884,39.1110833103568,39.2341801585761,570332.725943522,0.0,1.0
2016-03-28,50.2,50.34,50.0001,50.34,256737,39.3596291758698,39.4693970660017,39.2028963098886,39.4693970660017,327447.124626402,0.0,1.0
2016-03-29,50.84,50.84,49.97,50.1,330279,39.8614252450442,39.8614252450442,39.1792962135102,39.2812235400612,421243.953440616,0.0,1.0
2016-03-30,51.28,51.69,51.28,51.5,1866094,40.2064100426016,40.5278731494165,40.2064100426016,40.3789024413803,2380050.84807636,0.0,1.0
2016-03-31,51.37,51.599,51.23,51.49,1551500,40.2769751148293,40.4565240208307,40.1672072246974,40.3710618777995,1978811.83412544,0.0,1.0
2016-04-01,51.34,51.38,50.485,50.69,576361,40.2534534240867,40.2848156784101,39.583085237924,39.7438167913314,735101.493734047,0.0,1.0
2016-04-04,50.85,51.26,50.84,51.26,656896,39.869265808625,40.1907289154399,39.8614252450442,40.1907289154399,837817.324260178,0.0,1.0
2016-04-05,50.07,50.4,50.03,50.4,513032,39.2577018493187,39.5164404474868,39.2263395949953,39.5164404474868,654330.514266866,0.0,1.0
2016-04-06,50.67,50.67,49.9354,50.01,898086,39.7281356641697,39.7281356641697,39.1521678635204,39.2106584678336,1145435.51715268,0.0,1.0
2016-04-07,49.79,50.14,49.63,50.14,562833,39.0381660690549,39.3125857943847,38.9127170517613,39.3125857943847,717847.631992474,0.0,1.0
2016-04-08,50.51,50.73,50.37,50.65,1117035,39.6026866468761,39.7751790456548,39.4929187567442,39.712454537008,1424687.12673691,0.0,1.0
2016-04-11,50.92,51.16,50.88,50.97,755571,39.924149753691,40.1123232796314,39.8927874993676,39.9633525715952,963669.246743147,0.0,1.0
2016-04-12,51.52,51.66,50.95,51.09,472894,40.394583568542,40.5043514586739,39.9476714444335,40.0574393345655,603137.76570217,0.0,1.0
2016-04-13,52.01,52.06,51.84,51.9,437026,40.7787711840037,40.817974001908,40.6454816031292,40.6925249846143,557391.054218823,0.0,1.0
2016-04-14,51.91,52.005,51.84,52.0,485631,40.7003655481952,40.7748509022133,40.6454816031292,40.7709306204229,619382.771394245,0.0,1.0
2016-04-15,51.81,52.02,51.8,51.96,565222,40.6219599123867,40.7866117475846,40.6141193488058,40.7395683660995,720894.606837286,0.0,1.0
2016-04-18,52.04,52.195,51.64,51.8,671955,40.8022928747463,40.9238216102494,40.4886703315122,40.6141193488058,857023.851756209,0.0,1.0
2016-04-19,52.58,52.66,52.33,52.33,1150806,41.2256833081122,41.288407816759,41.0296692185909,41.0296692185909,1467759.28558334,0.0,1.0
2016-04-20,52.15,52.35,51.93,52.11,1942840,40.8885390741356,41.0453503457526,40.7160466753569,40.8571768198122,2477934.11782937,0.0,1.0
2016-04-21,51.84,52.2,51.77,52.12,876235,40.6454816031292,40.9277418920399,40.5905976580633,40.8650173833931,1117566.34706729,0.0,1.0
2016-04-22,51.67,52.01,51.61,51.75,482411,40.5121920222548,40.7787711840037,40.4651486407697,40.5749165309016,615275.923759128,0.0,1.0
2016-04-25,51.53,51.77,51.5001,51.73,475971,40.4024241321229,40.5905976580633,40.3789808470161,40.5592354037399,607062.228488894,0.0,1.0
2016-04-26,51.8,51.8,51.57,51.73,724889,40.6141193488058,40.6141193488058,40.4337863864463,40.5592354037399,924536.855705677,0.0,1.0
2016-04-27,51.98,52.042,51.51,51.59,855103,40.7552494932611,40.8038609874624,40.3867430049612,40.449467513608,1090614.20289795,0.0,1.0
2016-04-28,51.61,51.9,51.48,51.6,750617,40.4651486407697,40.6925249846143,40.3632213142186,40.4573080771888,957350.823393964,0.0,1.0
2016-04-29,51.46,51.63,51.14,51.52,461061,40.3475401870569,40.4808297679314,40.0966421524697,40.394583568542,588045.738352375,0.0,1.0
2016-05-02,51.56,51.6099,51.3,51.43,467716,40.4259458228654,40.4650702351339,40.2220911697633,40.3240184963144,596533.648604457,0.0,1.0
2016-05-03,50.49,50.94,50.46,50.94,525132,39.5870055197144,39.9398308808527,39.5634838289719,39.9398308808527,669763.07836156,0.0,1.0
2016-05-04,50.12,50.49,49.9905,50.45,784004,39.2969046672229,39.5870055197144,39.1953693688509,39.555643265391,999933.221528639,0.0,1.0
2016-05-05,49.96,50.31,49.83,50.25,397574,39.1714556499293,39.4458753752591,39.0695283233783,39.398831993774,507073.242759,0.0,1.0
2016-05-06,49.96,50.05,49.715,49.81,297949,39.1714556499293,39.242020722157,38.9793618421985,39.0538471962166,380009.672681818,0.0,1.0
2016-05-09,49.52,49.97,49.4801,49.97,666180,38.8264708523719,39.1792962135102,38.7951870036843,39.1792962135102,849658.309801925,0.0,1.0
2016-05-10,50.17,50.17,49.87,49.91,509509,39.3361074851272,39.3361074851272,39.1008905777017,39.1322528320251,649837.214820122,0.0,1.0
2016-05-11,50.11,50.33,50.0,50.08,536112,39.2890641036421,39.4615565024208,39.2028179042527,39.2655424128995,683767.173713605,0.0,1.0
2016-05-12,50.07,50.39,49.93,50.36,3123431,39.2577018493187,39.5085998839059,39.1479339591868,39.4850781931634,3983681.74403755,0.0,1.0
2016-05-13,49.59,50.09,49.49,49.95,496935,38.8813547974379,39.2733829764804,38.8029491616294,39.1636150863485,633800.102346842,0.0,1.0
2016-05-16,49.95,50.07,49.79,49.84,1321849,39.1636150863485,39.2577018493187,39.0381660690549,39.0773688869591,1685910.69553779,0.0,1.0
2016-05-17,49.73,49.99,49.63,49.85,548633,38.9911226875698,39.1949773406719,38.9127170517613,39.08520945054,699736.689005312,0.0,1.0
2016-05-18,49.59,50.01,49.3,49.57,771282,38.8813547974379,39.2106584678336,38.6539784535932,38.8656736702762,983707.347114364,0.0,1.0
2016-05-19,49.04,49.14,48.81,49.11,518948,38.4501238004911,38.5285294362996,38.2697908381315,38.505007745557,661875.890232503,0.0,1.0
2016-05-20,49.3,49.379,49.2,49.27,648173,38.6539784535932,38.7159189058819,38.5755728177847,38.6304567628507,826691.848508275,0.0,1.0
2016-05-23,49.18,49.3723,49.1,49.1,361662,38.559891690623,38.7106657282828,38.4971671819762,38.4971671819762,461270.412860764,0.0,1.0
2016-05-24,49.59,49.689,49.3138,49.35,466250,38.8813547974379,38.9589763768883,38.6647984313348,38.6931812714975,594663.88505381,0.0,1.0
2016-05-25,49.97,50.129,49.815,49.95,777598,39.1792962135102,39.3039611744457,39.057767478007,39.1636150863485,991762.890488091,0.0,1.0
2016-05-26,50.17,50.34,50.02,50.13,1038173,39.3361074851272,39.4693970660017,39.2184990314144,39.3047452308038,1324105.07139511,0.0,1.0
2016-05-27,50.15,50.35,50.06,50.33,541056,39.3204263579655,39.4772376295825,39.2498612857379,39.4615565024208,690072.842877586,0.0,1.0
2016-05-31,50.17,50.2999,50.04,50.14,838497,39.3361074851272,39.4379564060425,39.2341801585761,39.3125857943847,1069434.60295113,0.0,1.0
2016-06-01,50.14,50.2,49.917,50.03,551545,39.3125857943847,39.3596291758698,39.1377412265317,39.2263395949953,703450.7077362,0.0,1.0
2016-06-02,50.39,50.4579,50.08,50.19,488985,39.5085998839059,39.5618373106199,39.2655424128995,39.3517886122889,623660.525111072,0.0,1.0
2016-06-03,51.13,51.135,50.71,50.95,820323,40.0888015888889,40.0927218706793,39.7594979184931,39.9476714444335,1046255.1467646,0.0,1.0
2016-06-06,51.53,51.65,51.24,51.3,722280,40.4024241321229,40.4965108950931,40.1750477882782,40.2220911697633,921209.288786414,0.0,1.0
2016-06-07,52.04,52.1085,51.87,51.96,1027603,40.8022928747463,40.8560007352751,40.6690032938718,40.7395683660995,1310623.89763635,0.0,1.0
2016-06-08,52.27,52.38,52.18,52.31,829061,40.9826258371058,41.0688720364952,40.9120607648782,41.0139880914292,1057399.75379431,0.0,1.0
2016-06-09,51.64,51.698,51.51,51.59,622696,40.4886703315122,40.5341456002812,40.3867430049612,40.449467513608,794198.010868563,0.0,1.0
2016-06-10,50.69,51.03,50.54,50.97,747682,39.7438167913314,40.0103959530803,39.6262083376187,39.9633525715952,953607.470037111,0.0,1.0
2016-06-13,50.12,50.486,50.115,50.25,721413,39.2969046672229,39.5838692942821,39.2929843854325,39.398831993774,920103.500929383,0.0,1.0
2016-06-14,50.09,50.26,49.82,50.14,691793,39.2733829764804,39.4066725573549,39.0616877597974,39.3125857943847,882325.604360387,0.0,1.0
2016-06-15,50.58,50.87,50.42,50.52,1019038,39.6575705919421,39.8849469357867,39.5321215746485,39.610527210457,1299699.93801065,0.0,1.0
2016-06-16,50.35,50.4,49.63,49.97,606443,39.4772376295825,39.5164404474868,38.9127170517613,39.1792962135102,773468.633659384,0.0,1.0
2016-06-17,50.39,50.46,50.19,50.43,714046,39.5085998839059,39.5634838289719,39.3517886122889,39.5399621382293,910707.492690902,0.0,1.0
2016-06-20,51.08,51.32,51.06,51.16,576310,40.0495987709846,40.237772296925,40.0339176438229,40.1123232796314,735036.447389515,0.0,1.0
2016-06-21,51.42,51.5,51.11,51.31,609027,40.3161779327335,40.3789024413803,40.0731204617272,40.2299317333442,776764.31511564,0.0,1.0
2016-06-22,50.87,51.067,50.7901,50.96,362516,40.3882515293941,40.5446597375972,40.3248149007879,40.4597070559844,456597.852634911,0.641924,1.0
2016-06-23,51.73,51.7485,51.2,51.37,750528,41.0710487834786,41.0857368639444,40.6502551268917,40.7852266771177,945308.546774141,0.0,1.0
2016-06-24,49.46,50.35,49.27,49.4,1543017,39.2687816128137,39.9753973757616,39.1179310566788,39.2211445950869,1943468.00907867,0.0,1.0
2016-06-27,49.09,49.372,48.63,49.31,1203277,38.9750200034983,39.1989139868144,38.6098028675926,39.1496890684967,1515557.09079041,0.0,1.0
2016-06-28,50.22,50.22,49.83,49.99,820479,39.8721838373535,39.8721838373535,39.5625432221292,39.6895752694007,1033413.5583865,0.0,1.0
2016-06-29,51.11,51.16,50.855,50.92,1716477,40.5787996003014,40.6184971150738,40.3763422749624,40.4279490441665,2161945.16186103,0.0,1.0
2016-06-30,51.59,51.6799,51.23,51.41,1195392,40.9598957421161,41.0312718736768,40.6740736357551,40.8169846889356,1505625.73860726,0.0,1.0
2016-07-01,51.86,52.02,51.79,51.83,1236928,41.1742623218868,41.3012943691583,41.1186858012055,41.1504438130234,1557941.35614426,0.0,1.0
2016-07-05,51.07,51.37,50.9848,51.28,830051,40.5470415884836,40.7852266771177,40.4793970233115,40.7137711505274,1045469.72872221,0.0,1.0
2016-07-06,50.95,50.95,50.36,50.56,1321047,40.4517675530299,40.4517675530299,39.9833368787161,40.1421269378055,1663891.31356903,0.0,1.0
2016-07-07,50.87,51.2681,50.75,51.19,697434,40.3882515293941,40.7043231420116,40.2929774939405,40.6423156239372,878435.342866457,0.0,1.0
2016-07-08,51.66,51.69,51.26,51.35,709842,41.0154722627973,41.0392907716608,40.6978921446185,40.7693476712087,894063.525223909,0.0,1.0
2016-07-11,51.97,52.13,51.94,52.01,1280902,41.2615968543859,41.3886289016575,41.2377783455225,41.2933548662038,1613327.69487626,0.0,1.0
2016-07-12,52.48,52.54,52.27,52.41,450413,41.666511505064,41.7141485227908,41.4997819430201,41.6109349843827,567306.294339692,0.0,1.0
2016-07-13,52.39,52.54,52.23,52.49,480224,41.5950559784737,41.7141485227908,41.4680239312022,41.6744510080184,604853.984882729,0.0,1.0
2016-07-14,52.85,52.93,52.622,52.76,422629,41.9602731143794,42.0237891380152,41.7792524470175,41.8888175877892,532311.660343928,0.0,1.0
2016-07-15,52.73,52.9,52.605,52.89,1967675,41.8649990789257,41.9999706291518,41.7657552919949,41.9920311261973,2478335.24501925,0.0,1.0
2016-07-18,53.1,53.1,52.69,52.69,755136,42.1587606882412,42.1587606882412,41.8332410671079,41.8332410671079,951112.436547119,0.0,1.0
2016-07-19,52.8,52.85,52.65,52.85,626569,41.920575599607,41.9602731143794,41.80148305529,41.9602731143794,789179.125687152,0.0,1.0
2016-07-20,52.97,53.01,52.73,52.83,376067,42.0555471498331,42.0873051616509,41.8649990789257,41.9443941084705,473665.671713394,0.0,1.0
2016-07-21,52.77,52.93,52.6537,52.85,631152,41.8967570907436,42.0237891380152,41.8044206713831,41.9602731143794,794951.527342874,0.0,1.0
2016-07-22,52.95,52.96,52.7164,52.85,653625,42.0396681439241,42.0476076468786,41.8542013549077,41.9602731143794,823256.825708364,0.0,1.0
2016-07-25,52.55,52.79,52.52,52.79,339055,41.7220880257453,41.9126360966526,41.6982695168819,41.9126360966526,427048.143875386,0.0,1.0
2016-07-26,52.79,52.94,52.7182,52.79,735263,41.9126360966526,42.0317286409696,41.8556304654395,41.9126360966526,926081.902376452,0.0,1.0
2016-07-27,52.9,53.0,52.54,52.96,576317,41.9999706291518,42.0793656586965,41.7141485227908,42.0476076468786,725885.490949347,0.0,1.0
2016-07-28,53.03,53.03,52.76,52.95,866410,42.1031841675599,42.1031841675599,41.8888175877892,42.0396681439241,1091264.78693744,0.0,1.0
2016-07-29,53.09,53.135,52.769,52.97,775822,42.1508211852867,42.1865489485818,41.8959631404482,42.0555471498331,977166.964291015,0.0,1.0
2016-08-01,53.08,53.33,53.0215,53.22,511244,42.1428816823322,42.341369256194,42.0964355900486,42.2540347236948,643924.440776358,0.0,1.0
2016-08-02,52.83,53.14,52.56,53.11,876975,41.9443941084705,42.1905187000591,41.7300275286997,42.1667001911956,1104571.66529064,0.0,1.0
2016-08-03,52.97,52.995,52.59,52.67,471535,42.0555471498331,42.0753959072192,41.7538460375632,41.8173620611989,593909.974848565,0.0,1.0
2016-08-04,53.11,53.24,52.93,52.94,473820,42.1667001911956,42.2699137296038,42.0237891380152,42.0317286409696,596787.98876594,0.0,1.0
2016-08-05,53.49,53.495,53.2,53.31,572262,42.4684013034655,42.4723710549428,42.2381557177859,42.3254902502851,720778.118330114,0.0,1.0
2016-08-08,53.77,53.825,53.695,53.74,955637,42.6907073861907,42.7343746524403,42.6311611140322,42.6668888773273,1203648.39648034,0.0,1.0
2016-08-09,54.02,54.16,53.88,53.88,1009190,42.8891949600525,43.0003480014151,42.7780419186899,42.7780419186899,1271099.72222088,0.0,1.0
2016-08-10,54.27,54.46,54.13,54.46,1040186,43.0876825339143,43.2385330900492,42.9765294925517,43.2385330900492,1310139.94952194,0.0,1.0
2016-08-11,54.69,54.77,54.38,54.45,1057897,43.4211416580021,43.4846576816378,43.1750170664135,43.2305935870948,1332447.39131214,0.0,1.0
2016-08-12,54.38,54.53,54.2138,54.49,792236,43.1750170664135,43.2941096107305,43.0430625273102,43.2623515989127,997840.802557875,0.0,1.0
2016-08-15,54.67,54.84,54.58,54.58,441535,43.4052626520931,43.5402342023191,43.3338071255029,43.3338071255029,556124.23413906,0.0,1.0
2016-08-16,54.53,54.67,54.395,54.67,692029,43.2941096107305,43.4052626520931,43.1869263208452,43.4052626520931,871627.611915294,0.0,1.0
2016-08-17,54.27,54.32,53.76,54.14,909420,43.0876825339143,43.1273800486866,42.6827678832363,42.9844689955062,1145436.94386797,0.0,1.0
2016-08-18,54.63,54.64,54.31,54.49,538982,43.3735046402752,43.3814441432297,43.1194405457322,43.2623515989127,678861.136636368,0.0,1.0
2016-08-19,54.14,54.19,53.77,53.96,1073976,42.9844689955062,43.0241665102785,42.6907073861907,42.8415579423257,1352699.28880775,0.0,1.0
2016-08-22,53.62,53.79,53.45,53.79,1090892,42.5716148418737,42.7065863920997,42.4366432916477,42.7065863920997,1374005.40846915,0.0,1.0
2016-08-23,53.59,54.1,53.57,54.05,1052420,42.5477963330103,42.9527109836883,42.5319173271013,42.9130134689159,1325548.97458328,0.0,1.0
2016-08-24,53.8,53.835,53.56,53.64,462560,42.7145258950541,42.7423141553948,42.5239778241468,42.5874938477826,582605.740752972,0.0,1.0
2016-08-25,53.87,53.92,53.73,53.8,1213034,42.7701024157354,42.8097999305078,42.6589493743729,42.7145258950541,1527846.27319384,0.0,1.0
2016-08-26,53.52,54.45,53.28,54.12,1251049,42.492219812329,43.2305935870948,42.3016717414217,42.9685899895972,1575727.10429623,0.0,1.0
2016-08-29,53.85,53.88,53.54,53.64,1088883,42.7542234098265,42.7780419186899,42.5080988182379,42.5874938477826,1371475.0233663,0.0,1.0
2016-08-30,53.63,53.9599,53.57,53.88,1096038,42.5795543448281,42.8414785472961,42.5319173271013,42.7780419186899,1380486.92252552,0.0,1.0
2016-08-31,53.27,53.42,53.0999,53.42,864329,42.2937322384672,42.4128247827842,42.1586812932116,42.4128247827842,1088643.71605689,0.0,1.0
2016-09-01,53.52,53.52,53.2,53.31,730283,42.492219812329,42.492219812329,42.2381557177859,42.3254902502851,919809.469418674,0.0,1.0
2016-09-02,54.06,54.12,53.84,54.03,935846,42.9209529718704,42.9685899895972,42.746283906872,42.897134463007,1178721.14333428,0.0,1.0
2016-09-06,54.66,54.86,54.44,54.55,5585390,43.3973231491387,43.5561132082281,43.2226540841403,43.3099886166395,7034936.61004893,0.0,1.0
2016-09-07,54.58,54.69,54.46,54.69,834612,43.3338071255029,43.4211416580021,43.2385330900492,43.4211416580021,1051214.42083474,0.0,1.0
2016-09-08,54.38,54.67,54.32,54.59,603305,43.1750170664135,43.4052626520931,43.1273800486866,43.3417466284574,759877.543291619,0.0,1.0
2016-09-09,52.91,53.61,52.91,53.61,1036585,42.0079101321062,42.5636753389192,42.0079101321062,42.5636753389192,1305604.40111211,0.0,1.0
2016-09-12,53.24,53.35,52.37,52.49,916788,42.2699137296038,42.357248262103,41.5791769725648,41.6744510080184,1154717.12178622,0.0,1.0
2016-09-13,52.35,52.81,52.11,52.71,849887,41.5632979666559,41.9285151025615,41.3727498957485,41.8491200730168,1070453.66047933,0.0,1.0
2016-09-14,52.47,52.825,52.4418,52.5,837745,41.6585720021095,41.9404243569932,41.6361826037779,41.6823905109729,1055160.51168951,0.0,1.0
2016-09-15,53.21,53.2799,52.63,52.8,740607,42.2460952207404,42.3015923463921,41.785604049381,41.920575599607,932812.802321505,0.0,1.0
2016-09-16,52.92,52.97,52.54,52.89,490734,42.0158496350607,42.0555471498331,41.7141485227908,41.9920311261973,618091.589377959,0.0,1.0
2016-09-19,53.24,53.54,53.2,53.34,362548,42.2699137296038,42.5080988182379,42.2381557177859,42.3493087591485,456638.157425,0.0,1.0
2016-09-20,53.24,53.505,53.21,53.46,549944,42.2699137296038,42.4803105578973,42.2460952207404,42.4445827946021,692668.04629162,0.0,1.0
2016-09-21,54.32,54.3899,53.52,53.63,533415,43.1273800486866,43.1828771743384,42.492219812329,42.5795543448281,671849.362685374,0.0,1.0
2016-09-22,54.5,54.67,54.36,54.57,1178789,43.2702911018671,43.4052626520931,43.1591380605045,43.3258676225484,1484713.85017393,0.0,1.0
2016-09-23,53.96,54.25,53.94,54.15,425116,42.8415579423257,43.0718035280053,42.8256789364167,42.9924084984606,535444.098248746,0.0,1.0
2016-09-26,53.51,53.75,53.51,53.71,459036,42.4842803093745,42.6748283802818,42.4842803093745,42.6430703684639,578167.175744295,0.0,1.0
2016-09-27,54.14,54.14,53.66,53.82,430295,42.9844689955062,42.9844689955062,42.6033728536916,42.7304049009631,541967.176619897,0.0,1.0
2016-09-28,54.4,54.44,53.82,54.23,441216,43.1908960723224,43.2226540841403,42.7304049009631,43.0559245220964,555722.445762848,0.0,1.0
2016-09-29,53.83,54.39,53.7,54.26,449311,42.7383444039176,43.1829565693679,42.6351308655094,43.0797430309598,565918.298130963,0.0,1.0
2016-09-30,54.06,54.15,53.788,54.0,545171,42.9209529718704,42.9924084984606,42.7049984915088,42.8733159541436,686656.334944738,0.0,1.0
2016-10-03,54.28,54.31,53.9,54.06,584333,43.0956220368688,43.1194405457322,42.7939209245989,42.9209529718704,735981.840866927,0.0,1.0
2016-10-04,53.73,54.32,53.64,54.27,1010241,42.6589493743729,43.1273800486866,42.5874938477826,43.0876825339143,1272423.4826704,0.0,1.0
2016-10-05,54.25,54.32,54.02,54.18,601663,43.0718035280053,43.1273800486866,42.8891949600525,43.016227007324,757809.40375012,0.0,1.0
2016-10-06,54.15,54.1689,53.74,53.89,666551,42.9924084984606,43.0074141590446,42.6668888773273,42.7859814216444,839537.441855401,0.0,1.0
2016-10-07,53.76,54.0935,53.49,54.05,1050506,42.6827678832363,42.9475503067679,42.4684013034655,42.9130134689159,1323138.24432601,0.0,1.0
2016-10-10,54.17,54.309,53.9545,54.0,485760,43.0082875043696,43.1186465954367,42.8371912157007,42.8733159541436,611826.713568322,0.0,1.0
2016-10-11,53.23,53.49,53.06,53.44,2052953,42.2619742266493,42.4684013034655,42.1270026764233,42.4287037886932,2585744.99156009,0.0,1.0
2016-10-12,53.24,53.33,52.96,53.12,638669,42.2699137296038,42.341369256194,42.0476076468786,42.1746396941501,804419.374439984,0.0,1.0
2016-10-13,52.85,53.0534,52.38,52.67,863709,41.9602731143794,42.1217626044733,41.5871164755193,41.8173620611989,1087862.81074889,0.0,1.0
2016-10-14,52.88,53.23,52.79,53.12,463770,41.9840916232428,42.2619742266493,41.9126360966526,42.1746396941501,584129.765628255,0.0,1.0
2016-10-17,52.69,52.87,52.67,52.81,430852,41.8332410671079,41.9761521202883,41.8173620611989,41.9285151025615,542668.731872404,0.0,1.0
2016-10-18,53.43,53.51,53.2828,53.48,550362,42.4207642857387,42.4842803093745,42.3038948022489,42.4604618005111,693194.527612174,0.0,1.0
2016-10-19,53.87,53.92,53.57,53.7,414184,42.7701024157354,42.8097999305078,42.5319173271013,42.6351308655094,521674.974334203,0.0,1.0
2016-10-20,53.46,53.75,53.4,53.61,887978,42.4445827946021,42.6748283802818,42.3969457768753,42.5636753389192,1118430.21545819,0.0,1.0
2016-10-21,53.56,53.565,53.19,53.29,305544,42.5239778241468,42.5279475756241,42.2302162148314,42.3096112443761,384840.211978178,0.0,1.0
2016-10-24,53.71,53.85,53.6102,53.84,354827,42.6430703684639,42.7542234098265,42.5638341289783,42.746283906872,446913.367291064,0.0,1.0
2016-10-25,53.63,53.7382,53.54,53.67,975852,42.5795543448281,42.6654597667955,42.5080988182379,42.611312356646,1229109.6880951,0.0,1.0
2016-10-26,53.26,53.49,53.2,53.31,327163,42.2857927355127,42.4684013034655,42.2381557177859,42.3254902502851,412069.876258138,0.0,1.0
2016-10-27,53.0,53.395,52.94,53.39,512601,42.0793656586965,42.3929760253981,42.0317286409696,42.3890062739208,645633.615781117,0.0,1.0
2016-10-28,52.82,53.145,52.62,53.01,423640,41.936454605516,42.1944884515363,41.7776645464266,42.0873051616509,533585.039805839,0.0,1.0
2016-10-31,52.83,52.9822,52.7724,52.9,447493,41.9443941084705,42.0652333434375,41.8986625714527,41.9999706291518,563628.482243967,0.0,1.0
2016-11-01,52.56,53.08,52.295,53.08,609544,41.7300275286997,42.1428816823322,41.5196307004063,42.1428816823322,767735.717834507,0.0,1.0
2016-11-02,52.23,52.57,52.06,52.57,477253,41.4680239312022,41.7379670316542,41.3330523809762,41.7379670316542,601111.937027797,0.0,1.0
2016-11-03,52.08,52.29,51.95,52.24,269949,41.3489313868851,41.515660948929,41.245717848477,41.4759634341567,340007.430626349,0.0,1.0
2016-11-04,51.72,51.99,51.7,51.85,362915,41.0631092805242,41.2774758602949,41.0472302746152,41.1663228189323,457100.402986347,0.0,1.0
2016-11-07,52.96,52.9874,52.5101,52.6,932897,42.0476076468786,42.0693618849738,41.6904094089569,41.7617855405176,1175006.80502254,0.0,1.0
2016-11-08,53.31,53.49,52.75,52.81,693075,42.3254902502851,42.4684013034655,41.8808780848347,41.9285151025615,872945.074741364,0.0,1.0
2016-11-09,51.83,52.53,51.83,52.12,1696004,41.1504438130234,41.7062090198363,41.1504438130234,41.380689398703,2136158.91287617,0.0,1.0
2016-11-10,50.6,51.41,50.4267,51.39,1569052,40.1738849496234,40.8169846889356,40.0362933634224,40.8011056830266,1976259.73439107,0.0,1.0
2016-11-11,49.53,49.89,49.23,49.86,1278429,39.324358133495,39.610180239856,39.0861730448609,39.5863617309926,1610212.89031711,0.0,1.0
2016-11-14,49.23,49.61,49.0872,49.25,1801233,39.0861730448609,39.3878741571308,38.972796942671,39.1020520507698,2268697.43651353,0.0,1.0
2016-11-15,49.87,49.98,49.45,49.52,1016168,39.594301233947,39.6816357664462,39.2608421098593,39.3164186305405,1279888.68550991,0.0,1.0
2016-11-16,49.54,49.65,49.371,49.44,2957128,39.3322976364495,39.4196321689487,39.1981200365189,39.2529026069048,3724575.72842734,0.0,1.0
2016-11-17,49.72,49.96,49.615,49.7,1031212,39.47520868963,39.6657567605373,39.391843908608,39.459329683721,1298836.97495104,0.0,1.0
2016-11-18,49.62,49.83,49.49,49.82,630753,39.3958136600853,39.5625432221292,39.2926001216771,39.5546037191747,794448.976991436,0.0,1.0
2016-11-21,49.79,49.942,49.74,49.81,553820,39.5307852103113,39.6514656552192,39.4910876955389,39.5466642162202,697549.963991288,0.0,1.0
2016-11-22,50.15,50.19,49.96,50.1,564090,39.8166073166722,39.8483653284901,39.6657567605373,39.7769098018999,710485.282560844,0.0,1.0
2016-11-23,49.93,49.96,49.72,49.79,587192,39.6419382516739,39.6657567605373,39.47520868963,39.5307852103113,739582.821956543,0.0,1.0
2016-11-25,50.09,50.21,50.05,50.19,398561,39.7689702989454,39.864244334399,39.7372122871275,39.8483653284901,501997.420097382,0.0,1.0
2016-11-28,50.15,50.34,50.14,50.24,724166,39.8166073166722,39.9674578728072,39.8086678137178,39.8880628432625,912104.956888007,0.0,1.0
2016-11-29,50.33,50.4045,50.08,50.19,765691,39.9595183698527,40.0186676668635,39.7610307959909,39.8483653284901,964406.719653414,0.0,1.0
2016-11-30,50.22,50.4862,50.22,50.44,2119520,39.8721838373535,40.0835334060015,39.8721838373535,40.0468529023519,2669587.77162041,0.0,1.0
2016-12-01,49.92,50.09,49.81,50.03,770931,39.6339987487194,39.7689702989454,39.5466642162202,39.7213332812186,971006.629030675,0.0,1.0
2016-12-02,49.86,50.0936,49.8,49.9,953602,39.5863617309926,39.771828520009,39.5387247132657,39.6181197428104,1201085.26373555,0.0,1.0
2016-12-05,50.14,50.17,50.0,50.01,588997,39.8086678137178,39.8324863225812,39.6975147723552,39.7054542753096,741856.264022565,0.0,1.0
2016-12-06,50.27,50.32,50.16,50.32,958690,39.9118813521259,39.9515788668982,39.8245468196267,39.9515788668982,1207493.72535988,0.0,1.0
2016-12-07,50.9,50.97,50.4334,50.49,681481,40.4120700382575,40.4676465589388,40.0416128304019,40.0865504171242,858342.145481832,0.0,1.0
2016-12-08,50.99,51.02,50.715,50.72,788279,40.4835255648478,40.5073440737112,40.2651892335998,40.2691589850771,992856.863358292,0.0,1.0
2016-12-09,50.64,50.75,50.57,50.57,807191,40.2056429614413,40.2929774939405,40.15006644076,40.15006644076,1016676.99430156,0.0,1.0
2016-12-12,50.33,50.53,50.27,50.39,878755,39.9595183698527,40.1183084289421,39.9118813521259,40.0071553875795,1106813.6192394,0.0,1.0
2016-12-13,50.81,50.93,50.59,50.59,932197,40.3406145116673,40.435888547121,40.1659454466689,40.1659454466689,1174125.13773932,0.0,1.0
2016-12-14,49.84,50.71,49.78,50.51,1066881,39.5704827250836,40.2612194821226,39.5228457073568,40.1024294230332,1343762.96112995,0.0,1.0
2016-12-15,49.8,49.99,49.73,49.84,998757,39.5387247132657,39.6895752694007,39.4831481925844,39.5704827250836,1257959.10112681,0.0,1.0
2016-12-16,49.59,49.76,49.455,49.67,1068152,39.3719951512218,39.5069667014479,39.2648118613365,39.4355111748576,1345363.81701135,0.0,1.0
2016-12-19,49.32,49.56,49.3144,49.55,848716,39.1576285714511,39.3481766423584,39.1531824497966,39.340237139404,1068978.75706697,0.0,1.0
2016-12-20,49.32,49.44,49.28,49.39,1874909,39.1576285714511,39.2529026069048,39.1258705596332,39.2132050921324,2361494.17759731,0.0,1.0
2016-12-21,48.32,48.52,48.3,48.51,1158310,38.9391421835973,39.1003141297215,38.9230249889849,39.0922555324153,1437359.32692366,0.724811,1.0
2016-12-22,47.98,47.99,47.8,47.95,1829543,38.6651498751863,38.6732084724925,38.5200951236745,38.6409740832676,2270299.57011325,0.0,1.0
2016-12-23,47.95,47.975,47.81,47.81,849020,38.6409740832676,38.6611205765332,38.5281537209807,38.5281537209807,1053558.04209989,0.0,1.0
2016-12-27,48.14,48.22,48.07,48.07,745466,38.7940874320856,38.8585562105353,38.7376772509421,38.7376772509421,925056.770643843,0.0,1.0
2016-12-28,48.41,48.58,48.371,48.47,917644,39.0116695593532,39.1486657135587,38.980241029859,39.0600211431905,1138714.30117631,0.0,1.0
2016-12-29,49.08,49.17,48.77,48.77,1060613,39.5515955788691,39.624122954625,39.3017790623767,39.3017790623767,1316126.0697106,0.0,1.0
2016-12-30,48.91,49.23,48.79,49.15,868937,39.4145994246636,39.6724745384623,39.3178962569891,39.6080057600126,1078273.26144043,0.0,1.0
2017-01-03,49.1,49.3,48.94,49.11,850679,39.5677127734816,39.7288847196057,39.4387752165822,39.5757713707878,1055616.71302854,0.0,1.0
2017-01-04,49.61,49.71,49.56,49.56,893922,39.9787012360982,40.0592872091603,39.9384082495671,39.9384082495671,1109277.41644486,0.0,1.0
2017-01-05,50.26,50.28,50.02,50.02,593425,40.5025100610017,40.5186272556141,40.3091037256527,40.3091037256527,736387.459816172,0.0,1.0
2017-01-06,49.9,50.04,49.8301,50.04,517202,40.2124005579782,40.3252209202651,40.1560709628078,40.3252209202651,641801.519976145,0.0,1.0
2017-01-09,49.79,49.88,49.7314,49.79,565163,40.1237559876099,40.1962833633658,40.0765326073955,40.1237559876099,701316.840295046,0.0,1.0
2017-01-10,49.96,50.15,49.91,49.92,585369,40.2607521418155,40.4138654906334,40.2204591552844,40.2285177525906,726390.682841357,0.0,1.0
2017-01-11,50.2,50.24,49.755,49.87,848513,40.4541584771644,40.4863928663893,40.0955508970382,40.1882247660596,1052928.90035135,0.0,1.0
2017-01-12,50.33,50.3466,50.1958,50.33,506387,40.5589202421451,40.5722975136735,40.4507738662958,40.5589202421451,628381.070251392,0.0,1.0
2017-01-13,50.36,50.38,50.19,50.21,1466890,40.5830960340638,40.5992132286762,40.4460998798582,40.4622170744707,1820279.56511732,0.0,1.0
2017-01-17,50.34,50.44,50.28,50.31,946495,40.5669788394514,40.6475648125134,40.5186272556141,40.5428030475327,1174515.8171272,0.0,1.0
2017-01-18,50.11,50.41,50.045,50.34,628109,40.3816311014086,40.6233890205948,40.3292502189182,40.5669788394514,779427.208152127,0.0,1.0
2017-01-19,50.05,50.16,49.84,50.13,1050602,40.3332795175713,40.4219240879396,40.164048974141,40.397748296021,1303703.31222613,0.0,1.0
2017-01-20,50.11,50.13,49.92,50.02,652815,40.3816311014086,40.397748296021,40.2285177525906,40.3091037256527,810085.149058254,0.0,1.0
2017-01-23,50.64,50.71,50.4,50.4,664644,40.8087367586376,40.8651469397811,40.6153304232886,40.6153304232886,824763.882280086,0.0,1.0
2017-01-24,50.85,50.96,50.69,50.69,485123,40.977967302068,41.0666118724363,40.8490297451686,40.8490297451686,601994.344135149,0.0,1.0
2017-01-25,51.19,51.2076,50.8814,50.95,589010,41.251959610479,41.266142741738,41.0032712976095,41.0585532751301,730908.838869822,0.0,1.0
2017-01-26,50.96,51.14,50.914,51.14,913205,41.0666118724363,41.211666623948,41.0295423248277,41.211666623948,1133205.89837204,0.0,1.0
2017-01-27,50.87,50.97,50.69,50.83,540390,40.9940844966804,41.0746704697425,40.8490297451686,40.9618501074556,670575.758368894,0.0,1.0
2017-01-30,50.67,50.6866,50.52,50.63,389368,40.8329125505562,40.8462898220845,40.7120335909631,40.8006781613314,483170.935592035,0.0,1.0
2017-01-31,50.73,50.8324,50.61,50.68,587184,40.8812641343935,40.963784170809,40.784560966719,40.8409711478624,728642.935846483,0.0,1.0
2017-02-01,50.72,50.82,50.55,50.81,934436,40.8732055370873,40.9537915101494,40.7362093828817,40.9457329128431,1159551.67443364,0.0,1.0
2017-02-02,50.75,50.81,50.68,50.69,802811,40.8973813290059,40.9457329128431,40.8409711478624,40.8490297451686,996216.797409076,0.0,1.0
2017-02-03,51.32,51.34,51.04,51.1,875951,41.3567213754597,41.3728385700722,41.1310806508859,41.1794322347232,1086977.00941726,0.0,1.0
2017-02-06,51.26,51.3691,51.21,51.31,994627,41.3083697916225,41.3962890882332,41.2680768050915,41.3486627781535,1234243.33318377,0.0,1.0
2017-02-07,51.16,51.3,51.08,51.25,1311208,41.2277838185604,41.3406041808473,41.1633150401108,41.3003111943163,1627092.09826119,0.0,1.0
2017-02-08,51.36,51.4,51.21,51.25,737856,41.3889557646846,41.4211901539094,41.2680768050915,41.3003111943163,915613.439862024,0.0,1.0
2017-02-09,51.49,51.6,51.46,51.49,1009462,41.4937175296653,41.5823621000336,41.4695417377467,41.4937175296653,1252652.24410996,0.0,1.0
2017-02-10,51.83,51.8799,51.54,51.57,539185,41.7677098380764,41.8079222386343,41.5340105161963,41.558186308115,669080.46091921,0.0,1.0
2017-02-13,51.95,51.99,51.83,51.89,485280,41.8644130057509,41.8966473949757,41.7677098380764,41.8160614219136,602189.167122369,0.0,1.0
2017-02-14,51.9,51.93,51.6,51.93,382577,41.8241200192198,41.8482958111384,41.5823621000336,41.8482958111384,474743.910711702,0.0,1.0
2017-02-15,52.12,52.13,51.71,51.8,607672,42.0014091599564,42.0094677572626,41.6710066704019,41.7435340461577,754066.715223344,0.0,1.0
2017-02-16,52.07,52.24,52.04,52.16,438975,41.9611161734254,42.0981123276309,41.9369403815067,42.0336435491812,544728.79499988,0.0,1.0
2017-02-17,51.85,51.87,51.685,51.76,482427,41.7838270326888,41.7999442273012,41.6508601771363,41.7112996569329,598648.848762247,0.0,1.0
2017-02-21,52.19,52.22,51.98,52.07,823414,42.0578193410999,42.0819951330185,41.8885887976695,41.9611161734254,1021783.2815218,0.0,1.0
2017-02-22,52.32,52.32,52.11,52.11,874572,42.1625811060806,42.1625811060806,41.9933505626502,41.9933505626502,1085265.79349766,0.0,1.0
2017-02-23,52.41,52.52,52.355,52.52,749016,42.2351084818364,42.3237530522047,42.1907861966523,42.3237530522047,929462.003794364,0.0,1.0
2017-02-24,52.03,52.08,51.94,51.98,410128,41.9288817842005,41.9691747707316,41.8563544084446,41.8885887976695,508932.242691978,0.0,1.0
2017-02-27,51.93,52.053,51.8502,52.01,332325,41.8482958111384,41.9474165580048,41.7839882046349,41.9127645895881,412385.663872283,0.0,1.0
2017-02-28,51.71,51.97,51.66,51.87,540413,41.6710066704019,41.8805302003633,41.6307136838708,41.7999442273012,670604.299316066,0.0,1.0
2017-03-01,52.22,52.29,51.93,51.96,584565,42.0819951330185,42.1384053141619,41.8482958111384,41.8724716030571,725392.990601071,0.0,1.0
2017-03-02,51.55,51.84,51.5146,51.83,707224,41.5420691135025,41.7757684353826,41.5135416790386,41.7677098380764,877601.861871396,0.0,1.0
2017-03-03,51.95,51.965,51.7,51.78,607975,41.8644130057509,41.8765009017102,41.6629480730957,41.7274168515453,754442.711179571,0.0,1.0
2017-03-06,51.94,51.9928,51.85,51.94,319086,41.8563544084446,41.8989038022214,41.7838270326888,41.8563544084446,395957.24649771,0.0,1.0
2017-03-07,51.92,51.98,51.86,51.91,451275,41.8402372138322,41.8885887976695,41.791885629995,41.832178616526,559991.997183374,0.0,1.0
2017-03-08,51.63,51.9899,51.6,51.9,1025032,41.6065378919522,41.8965668090026,41.5823621000336,41.8241200192198,1271973.22443492,0.0,1.0
2017-03-09,51.45,51.59,51.255,51.51,518613,41.4614831404405,41.5743035027274,41.3043404929694,41.5098347242777,643552.445039633,0.0,1.0
2017-03-10,51.81,51.81,51.57,51.63,528807,41.7515926434639,41.7515926434639,41.558186308115,41.6065378919522,656202.289190733,0.0,1.0
2017-03-13,52.25,52.2959,52.12,52.17,571216,42.1061709249371,42.1431598865726,42.0014091599564,42.0417021464874,708828.073044369,0.0,1.0
2017-03-14,52.14,52.2254,52.08,52.21,712781,42.0175263545688,42.0863467755638,41.9691747707316,42.0739365357123,884497.602890393,0.0,1.0
2017-03-15,53.26,53.3,52.22,52.34,1312957,42.9200892528641,42.9523236420889,42.0819951330185,42.178698300693,1629262.45115703,0.0,1.0
2017-03-16,53.48,53.59,53.38,53.47,873848,43.0973783936007,43.186022963969,43.0167924205386,43.0893197962945,1084367.3741171,0.0,1.0
2017-03-17,53.65,53.69,53.55,53.62,464181,43.2343745478062,43.2666089370311,43.1537885747441,43.2101987558876,576007.191279321,0.0,1.0
2017-03-20,54.0598,54.11,53.76,53.82,520208,43.5646158654146,43.6050700238918,43.3230191181745,43.3713707020118,645531.697680502,0.0,1.0
2017-03-21,53.57,54.2,53.525,54.11,726766,43.1699057693566,43.6775973996477,43.1336420814786,43.6050700238918,901851.739681948,0.0,1.0
2017-03-22,53.88,53.9,53.55,53.6,830720,43.419722285849,43.4358394804614,43.1537885747441,43.1940815612752,1030849.37543664,0.0,1.0
2017-03-23,53.92,54.01,53.7,53.7,550756,43.4519566750738,43.5244840508297,43.2746675343373,43.2746675343373,683439.039168414,0.0,1.0
2017-03-24,53.81,53.9,53.595,53.67,423196,43.3633121047056,43.4358394804614,43.1900522626221,43.2504917424186,525148.464328878,0.0,1.0
2017-03-27,53.76,53.84,53.58,53.71,431231,43.3230191181745,43.3874878966242,43.1779643666628,43.2827261316435,535119.182178014,0.0,1.0
2017-03-28,53.94,54.02,53.75,53.75,597133,43.4680738696863,43.5325426481359,43.3149605208683,43.3149605208683,740988.756864659,0.0,1.0
2017-03-29,53.9,53.93,53.73,53.78,467107,43.4358394804614,43.4600152723801,43.2988433262559,43.3391363127869,579638.096123947,0.0,1.0
2017-03-30,53.73,53.91,53.725,53.74,535287,43.2988433262559,43.4438980777676,43.2948140276028,43.3069019235621,664243.390828865,0.0,1.0
2017-03-31,53.5,53.6595,53.49,53.5,285564,43.1134955882131,43.2420302152471,43.1054369909069,43.1134955882131,354359.436449333,0.0,1.0
2017-04-03,53.87,53.87,53.59,53.72,403083,43.4116636885428,43.4116636885428,43.186022963969,43.2907847289497,500190.026482002,0.0,1.0
2017-04-04,53.89,53.97,53.74,53.75,311152,43.4277808831552,43.4922496616049,43.3069019235621,43.3149605208683,386111.860633984,0.0,1.0
2017-04-05,53.8,54.2399,53.78,54.1,1490462,43.3552535073993,43.7097512028994,43.3391363127869,43.5970114265856,1849530.31323677,0.0,1.0
2017-04-06,53.71,53.84,53.626,53.78,467044,43.2827261316435,43.3874878966242,43.2150339142713,43.3391363127869,579559.918746909,0.0,1.0
2017-04-07,53.7,53.9125,53.7,53.73,447612,43.2746675343373,43.4459127270942,43.2746675343373,43.2988433262559,555446.541118484,0.0,1.0
2017-04-10,53.47,53.56,53.3786,53.51,225951,43.0893197962945,43.1618471720504,43.0156642169157,43.1215541855193,280385.024110753,0.0,1.0
2017-04-11,53.34,53.4399,53.11,53.39,395239,42.9845580313138,43.0650634184028,42.799210293271,43.0248510178448,490456.322585472,0.0,1.0
2017-04-12,53.63,53.63,53.33,53.58,228733,43.2182573531938,43.2182573531938,42.9764994340076,43.1779643666628,283837.237807865,0.0,1.0
2017-04-13,53.6,53.8532,53.58,53.75,395500,43.1940815612752,43.3981252450684,43.1779643666628,43.3149605208683,490780.200290342,0.0,1.0
2017-04-17,53.92,53.92,53.6011,53.7,349472,43.4519566750738,43.4519566750738,43.1949680069789,43.2746675343373,433663.560444669,0.0,1.0
2017-04-18,53.37,53.53,53.29,53.41,317602,43.0087338232324,43.1376713801317,42.9442650447827,43.0409682124572,394115.734949717,0.0,1.0
2017-04-19,53.12,53.44,53.04,53.42,303777,42.8072688905772,43.0651440043759,42.7428001121275,43.0490268097634,376960.143877621,0.0,1.0
2017-04-20,53.59,53.64,53.4688,53.55,388292,43.186022963969,43.2263159505,43.0883527646177,43.1537885747441,481835.715628666,0.0,1.0
2017-04-21,53.82,53.84,53.68,53.75,306578,43.3713707020118,43.3874878966242,43.2585503397248,43.3149605208683,380435.934878919,0.0,1.0
2017-04-24,54.16,54.2859,54.0778,54.21,449630,43.6453630104228,43.746820750508,43.5791213405658,43.6856559969539,557950.699005175,0.0,1.0
2017-04-25,54.47,54.57,54.41,54.43,278802,43.8951795269153,43.9757654999774,43.846827943078,43.8629451376905,345968.397980652,0.0,1.0
2017-04-26,54.32,54.4691,54.2718,54.42,329122,43.7743005673222,43.8944542531577,43.7354581283062,43.8548865403842,408411.026750841,0.0,1.0
2017-04-27,54.18,54.29,54.05,54.29,329886,43.6614802050353,43.7501247754035,43.5567184400545,43.7501247754035,409359.082561263,0.0,1.0
2017-04-28,54.27,54.3,54.11,54.22,229596,43.7340075807911,43.7581833727098,43.6050700238918,43.6937145942601,284908.143782203,0.0,1.0
2017-05-01,54.39,54.53,54.31,54.4,279631,43.8307107484656,43.9435311107525,43.766241970016,43.8387693457718,346997.112989605,0.0,1.0
2017-05-02,54.76,54.78,54.56,54.6,315050,44.1288788487953,44.1449960434077,43.9677069026712,43.999941291896,390948.930724329,0.0,1.0
2017-05-03,54.55,54.65,54.44,54.6,341843,43.959648305365,44.040234278427,43.8710037349967,43.999941291896,424196.652358663,0.0,1.0
2017-05-04,54.27,54.54,54.26,54.54,501904,43.7340075807911,43.9515897080587,43.7259489834849,43.9515897080587,622818.06737427,0.0,1.0
2017-05-05,54.55,54.58,54.25,54.29,380233,43.959648305365,43.9838240972836,43.7178903861787,43.7501247754035,471835.215921612,0.0,1.0
2017-05-08,54.55,54.83,54.49,54.72,281044,43.959648305365,44.1852890299388,43.9112967215277,44.0966444595705,348750.519874586,0.0,1.0
2017-05-09,54.87,54.9499,54.55,54.67,448437,44.2175234191636,44.2819116116402,43.959648305365,44.0563514730394,556470.29248445,0.0,1.0
2017-05-10,55.1,55.1,54.87,54.93,339183,44.4028711572064,44.4028711572064,44.2175234191636,44.2658750030009,420895.82977264,0.0,1.0
2017-05-11,55.15,55.21,54.91,55.1,328313,44.4431641437374,44.4915157275747,44.2497578083884,44.4028711572064,407407.129956822,0.0,1.0
2017-05-12,55.24,55.24,55.06,55.13,244521,44.5156915194933,44.5156915194933,44.3706367679816,44.427046949125,303428.736675587,0.0,1.0
2017-05-15,55.53,55.55,55.2756,55.33,438623,44.7493908413733,44.7655080359858,44.5443801259034,44.5882188952492,544291.994417069,0.0,1.0
2017-05-16,55.48,55.51,55.33,55.36,430490,44.7090978548423,44.7332736467609,44.5882188952492,44.6123946871678,534199.667314764,0.0,1.0
2017-05-17,54.86,55.21,54.8162,55.21,569826,44.2094648218574,44.4915157275747,44.1741681656562,44.4915157275747,707103.20710656,0.0,1.0
2017-05-18,54.47,54.735,54.06,54.28,543782,43.8951795269153,44.1087323555298,43.5647770373608,43.7420661780973,674784.927621448,0.0,1.0
2017-05-19,55.39,55.49,55.1,55.1,403283,44.6365704790864,44.7171564521485,44.4028711572064,44.4028711572064,500438.208631328,0.0,1.0
2017-05-22,55.41,55.51,55.35,55.35,555068,44.6526876736988,44.7332736467609,44.6043360898616,44.6043360898616,688789.846307863,0.0,1.0
2017-05-23,55.31,55.36,55.18,55.36,311277,44.5721017006368,44.6123946871678,44.4673399356561,44.6123946871678,386266.974477311,0.0,1.0
2017-05-24,55.44,55.47,55.28,55.31,419678,44.6768634656175,44.7010392575361,44.5479259087181,44.5721017006368,520782.94032225,0.0,1.0
2017-05-25,55.64,55.76,55.6,55.67,219373,44.8380354117416,44.9347385794161,44.8058010225168,44.8622112036603,272222.313219452,0.0,1.0
2017-05-26,55.7,55.74,55.6,55.68,174248,44.8863869955789,44.9186213848037,44.8058010225168,44.8702698009665,216226.215777981,0.0,1.0
2017-05-30,55.52,55.567,55.4303,55.51,349517,44.7413322440671,44.7792076514063,44.6690466262305,44.7332736467609,433719.401428267,0.0,1.0
2017-05-31,55.3,55.52,55.24,55.52,405864,44.5640431033306,44.7413322440671,44.5156915194933,44.7413322440671,503640.999268367,0.0,1.0
2017-06-01,55.71,55.71,55.441,55.5,1311826,44.8944455928851,44.8944455928851,44.6776693253481,44.7252150494547,1627858.9811026,0.0,1.0
2017-06-02,55.95,56.04,55.85,55.97,939766,45.0878519282341,45.16037930399,45.007265955172,45.1039691228465,1166165.72871316,0.0,1.0
2017-06-05,55.91,56.0,55.87,55.95,276594,45.0556175390092,45.1281449147651,45.0233831497844,45.0878519282341,343228.467052104,0.0,1.0
2017-06-06,55.97,56.06,55.86,55.93,364400,45.1039691228465,45.1764964986024,45.0153245524782,45.0717347336217,452187.876070292,0.0,1.0
2017-06-07,56.05,56.05,55.8203,55.98,481798,45.1684379012962,45.1684379012962,44.9833319211726,45.1120277201527,597868.315902619,0.0,1.0
2017-06-08,56.17,56.24,56.0501,56.22,334848,45.2651410689707,45.3215512501141,45.1685184872692,45.3054340555017,415516.481686018,0.0,1.0
2017-06-09,55.74,56.0758,55.51,56.02,453486,44.9186213848037,45.1892290823462,44.7332736467609,45.1442621093775,562735.650844162,0.0,1.0
2017-06-12,55.55,55.62,55.3068,55.49,300789,44.7655080359858,44.8219182171292,44.5695229494988,44.7171564521485,373252.302566704,0.0,1.0
2017-06-13,55.81,55.81,55.63,55.68,353345,44.9750315659472,44.9750315659472,44.8299768144354,44.8702698009665,438469.607766348,0.0,1.0
2017-06-14,55.84,56.14,55.7234,56.08,267967,44.9992073578658,45.240965277052,44.9052441132754,45.1926136932148,332523.130040966,0.0,1.0
2017-06-15,55.48,55.48,55.16,55.34,325170,44.7090978548423,44.7090978548423,44.4512227410436,44.5962774925554,403506.947480178,0.0,1.0
2017-06-16,55.53,55.535,55.3401,55.46,294492,44.7493908413733,44.7534201400264,44.5963580785285,44.6929806602299,365438.287595205,0.0,1.0
2017-06-19,55.8,55.86,55.66,55.7,377851,44.966972968641,45.0153245524782,44.854152606354,44.8863869955789,468879.36652315,0.0,1.0
2017-06-20,54.91,55.18,54.87,55.18,555577,44.5942281912604,44.813504126639,44.5617428675006,44.813504126639,684095.998683048,0.427457,1.0
2017-06-21,55.02,55.1799,54.9223,55.09,281576,44.6835628315999,44.8134229133297,44.6042174283166,44.7404121481795,346711.643795869,0.0,1.0
2017-06-22,55.23,55.3798,55.1601,55.2,261895,44.8541107813388,44.9757683188192,44.7973426780685,44.8297467885189,322477.93118703,0.0,1.0
2017-06-23,55.5,55.579,55.29,55.36,342728,45.0733867167174,45.137545231143,44.9028387669785,44.9596880835581,422009.646613599,0.0,1.0
2017-06-26,55.87,56.06,55.8,55.94,377326,45.3738759614955,45.5281812493546,45.3170266449159,45.4307252780752,464611.038252267,0.0,1.0
2017-06-27,55.46,55.75,55.43,55.71,605008,45.0409013929576,45.2764199902161,45.0165374001378,45.2439346664563,744961.638028992,0.0,1.0
2017-06-28,55.71,55.79,55.48,55.53,293800,45.2439346664563,45.3089053139759,45.0571440548375,45.0977507095373,361763.363877697,0.0,1.0
2017-06-29,55.2,55.51,54.91,55.51,481836,44.8297467885189,45.0815080476574,44.5942281912604,45.0815080476574,593296.842060498,0.0,1.0
2017-06-30,55.4,55.56,55.365,55.48,290936,44.9921734073179,45.1221147023571,44.9637487490281,45.0571440548375,358236.848308787,0.0,1.0
2017-07-03,55.57,55.729,55.51,55.63,77612,45.1302360332971,45.2593651952423,45.0815080476574,45.1789640189368,95565.6167368135,0.0,1.0
2017-07-05,55.46,55.486,55.1292,55.28,291887,45.0409013929576,45.0620168534015,44.7722477654641,44.8947174360385,359407.838639106,0.0,1.0
2017-07-06,54.92,55.13,54.85,55.11,405652,44.6023495222004,44.7728974719393,44.5455002056207,44.7566548100594,499489.557807064,0.0,1.0
2017-07-07,55.13,55.1907,54.945,55.14,360324,44.7728974719393,44.8221939507448,44.6226528495502,44.7810188028793,443676.04603767,0.0,1.0
2017-07-10,55.33,55.4055,55.1,55.1,294958,44.9353240907383,44.9966401393349,44.7485334791195,44.7485334791195,363189.23853859,0.0,1.0
2017-07-11,55.64,55.7,55.45,55.55,244862,45.1870853498767,45.2358133355164,45.0327800620177,45.1139933714172,301504.76788911,0.0,1.0
2017-07-12,56.41,56.48,56.11,56.16,375814,45.8124278322528,45.8692771488324,45.5687879040543,45.6093945587541,462749.274446334,0.0,1.0
2017-07-13,56.62,56.65,56.43,56.44,289076,45.9829757819917,46.0073397748116,45.8286704941327,45.8367918250726,355946.583309425,0.0,1.0
2017-07-14,57.06,57.07,56.77,56.78,268808,46.3403143433495,46.3484356742894,46.104795746091,46.1129170770309,330990.082767992,0.0,1.0
2017-07-17,56.81,56.88,56.72,56.84,232330,46.1372810698508,46.1941303864304,46.0641890913912,46.1616450626706,286073.799624592,0.0,1.0
2017-07-18,57.02,57.07,56.8,56.89,262341,46.3078290195897,46.3484356742894,46.1291597389108,46.2022517173703,323027.10225677,0.0,1.0
2017-07-19,57.24,57.3325,57.19,57.3,476494,46.4864983002686,46.5616206114631,46.4458916455688,46.5352262859083,586719.102476308,0.0,1.0
2017-07-20,57.2,57.26,57.0901,57.18,305681,46.4540129765088,46.5027409621485,46.3647595494787,46.4377703146289,376392.739392438,0.0,1.0
2017-07-21,57.19,57.26,57.07,57.2,393809,46.4458916455688,46.5027409621485,46.3484356742894,46.4540129765088,484906.972652526,0.0,1.0
2017-07-24,57.48,57.53,57.3,57.48,400042,46.6814102428273,46.7220168975271,46.5352262859083,46.6814102428273,492581.823050925,0.0,1.0
2017-07-25,57.35,57.5699,57.3,57.51,358986,46.575832940608,46.7544210079775,46.5352262859083,46.7057742356472,442028.532828451,0.0,1.0
2017-07-26,57.52,57.57,57.19,57.24,260354,46.7138955665871,46.7545022212869,46.4458916455688,46.4864983002686,320580.458948312,0.0,1.0
2017-07-27,57.31,57.68,57.06,57.64,291079,46.5433476168482,46.8438368616263,46.3403143433495,46.8113515378665,358412.927822179,0.0,1.0
2017-07-28,57.26,57.3,57.12,57.16,176926,46.5027409621485,46.5352262859083,46.3890423289892,46.421527652749,217853.454450052,0.0,1.0
2017-07-31,57.1,57.21,57.04,57.21,554663,46.3727996671093,46.4621343074487,46.3240716814696,46.4621343074487,682970.567387662,0.0,1.0
2017-08-01,57.34,57.34,57.2,57.33,282101,46.5677116096681,46.5677116096681,46.4540129765088,46.5595902787281,347358.089561818,0.0,1.0
2017-08-02,57.43,57.54,57.28,57.46,204445,46.6408035881276,46.730138228467,46.5189836240284,46.6651675809474,251738.294513192,0.0,1.0
2017-08-03,57.47,57.47,57.18,57.31,321020,46.6732889118874,46.6732889118874,46.4377703146289,46.5433476168482,395280.037685563,0.0,1.0
2017-08-04,57.5,57.57,57.31,57.44,282101,46.6976529047072,46.7545022212869,46.5433476168482,46.6489249190675,347358.089561819,0.0,1.0
2017-08-07,57.72,57.73,57.55,57.62,210228,46.8763221853861,46.8844435163261,46.738259559407,46.7951088759866,258859.048540778,0.0,1.0
2017-08-08,57.65,57.9,57.62,57.72,198599,46.8194728688065,47.0225061423052,46.7951088759866,46.8763221853861,244539.966993692,0.0,1.0
2017-08-09,57.3,57.36,57.071,57.23,274951,46.5352262859083,46.5839542715479,46.3492478073834,46.4783769693286,338554.113892228,0.0,1.0
2017-08-10,56.42,57.05,56.37,57.01,308288,45.8205491631927,46.3321930124095,45.779942508493,46.2997076886497,379602.80436735,0.0,1.0
2017-08-11,56.58,56.75,56.43,56.57,307228,45.9504904582319,46.088553084211,45.8286704941327,45.942369127292,378297.599582768,0.0,1.0
2017-08-14,56.94,57.05,56.8305,56.91,269148,46.2428583720701,46.3321930124095,46.1539297982776,46.2184943792502,331408.733359273,0.0,1.0
2017-08-15,56.92,56.98,56.752,56.84,166756,46.2266157101902,46.2753436958299,46.090177350399,46.1616450626706,205330.876469671,0.0,1.0
2017-08-16,57.47,57.47,57.25,57.31,242549,46.6732889118874,46.6732889118874,46.4946196312085,46.5433476168482,298656.71254313,0.0,1.0
2017-08-17,56.88,57.49,56.8353,57.34,261140,46.1941303864304,46.6895315737673,46.1578280371288,46.5677116096681,321548.280609332,0.0,1.0
2017-08-18,57.22,57.3603,56.9,57.07,163261,46.4702556383887,46.5841979114761,46.2103730483103,46.3484356742894,201027.394656353,0.0,1.0
2017-08-21,57.25,57.285,57.065,57.14,318953,46.4946196312085,46.5230442894983,46.3443750088194,46.4052849908691,392734.888355627,0.0,1.0
2017-08-22,57.68,57.72,57.45,57.45,233252,46.8438368616263,46.8763221853861,46.6570462500075,46.6570462500075,287209.081522126,0.0,1.0
2017-08-23,57.71,57.76,57.44,57.48,229901,46.8682008544462,46.9088075091459,46.6489249190675,46.6814102428273,283082.910547469,0.0,1.0
2017-08-24,57.87,57.99,57.77,57.9,243432,46.9981421494853,47.0955981207647,46.9169288400859,47.0225061423052,299743.972755193,0.0,1.0
2017-08-25,58.05,58.21,58.0,58.03,340211,47.1443261064044,47.2742674014436,47.1037194517047,47.1280834445245,418910.40091285,0.0,1.0
2017-08-28,58.09,58.21,57.99,58.1,455567,47.1768114301642,47.2742674014436,47.0955981207647,47.1849327611042,560951.158582951,0.0,1.0
2017-08-29,58.04,58.11,57.7,57.7,261266,47.1362047754645,47.1930540920441,46.8600795235062,46.8600795235062,321703.42759316,0.0,1.0
2017-08-30,58.01,58.1,57.92,58.02,178312,47.1118407826446,47.1849327611042,47.0387488041851,47.1199621135846,219560.071272158,0.0,1.0
2017-08-31,58.14,58.25,57.94,58.04,628682,47.217418084864,47.3067527252034,47.054991466065,47.1362047754645,774112.032434848,0.0,1.0
2017-09-01,58.45,58.47,58.26,58.35,338610,47.4691793440024,47.4854220058823,47.3148740561434,47.3879660346029,416939.049158022,0.0,1.0
2017-09-05,57.92,58.18,57.71,58.07,562235,47.0387488041851,47.2499034086238,46.8682008544462,47.1605687682843,692294.162320548,0.0,1.0
2017-09-06,58.06,58.13,57.91,57.97,1021410,47.1524474373444,47.209296753924,47.0306274732451,47.0793554588848,1257687.94247215,0.0,1.0
2017-09-07,58.35,58.37,58.23,58.31,316675,47.3879660346029,47.4042086964828,47.2905100633235,47.3554807108431,389929.929394043,0.0,1.0
2017-09-08,58.15,58.33,58.08,58.33,207958,47.2255394158039,47.371723372723,47.1686900992243,47.371723372723,256063.940181342,0.0,1.0
2017-09-11,58.54,58.58,58.33,58.37,202246,47.5422713224619,47.5747566462217,47.371723372723,47.4042086964828,249030.610247817,0.0,1.0
2017-09-12,58.51,58.63,58.41,58.41,702976,47.5179073296421,47.6153633009215,47.4366940202426,47.4366940202426,865592.111930864,0.0,1.0
2017-09-13,58.25,58.37,58.2,58.35,209117,47.3067527252034,47.4042086964828,47.2661460705037,47.3879660346029,257491.046167503,0.0,1.0
2017-09-14,58.34,58.34,58.1,58.13,200865,47.379844703663,47.379844703663,47.1849327611042,47.209296753924,247330.150052054,0.0,1.0
2017-09-15,58.72,58.73,58.38,58.51,259218,47.688455279381,47.696576610321,47.4123300274228,47.5179073296421,319181.673443325,0.0,1.0
2017-09-18,58.87,59.0,58.79,58.85,242001,47.8102752434803,47.9158525456996,47.7453045959607,47.7940325816004,297981.946296006,0.0,1.0
2017-09-19,58.96,58.97,58.76,58.87,1386456,47.8833672219398,47.8914885528797,47.7209406031408,47.8102752434803,1707178.30642756,0.0,1.0
2017-09-20,58.87,59.06,58.42,59.06,1746339,47.8102752434803,47.9645805313393,47.4448153511825,47.9645805313393,2150311.33802183,0.0,1.0
2017-09-21,58.65,58.79,58.57,58.76,160891,47.6316059628014,47.7453045959607,47.5666353152818,47.7209406031408,198109.15377007,0.0,1.0
2017-09-22,58.6,58.61,58.5,58.59,202587,47.5909993081016,47.5991206390416,47.5097859987021,47.5828779771617,249450.492164367,0.0,1.0
2017-09-25,57.85,58.17,57.66,58.16,368060,46.9818994876055,47.2417820776838,46.8275941997464,47.2336607467439,453201.578314585,0.0,1.0
2017-09-26,57.76,57.98,57.69,57.9,344321,46.9088075091459,47.0874767898248,46.8519581925663,47.0225061423052,423971.147766278,0.0,1.0
2017-09-27,57.83,57.89,57.62,57.8,324810,46.9656568257256,47.0143848113652,46.7951088759866,46.9412928329057,399946.760453079,0.0,1.0
2017-09-28,57.74,57.8,57.55,57.64,218394,46.892564847266,46.9412928329057,46.738259559407,46.8113515378665,268914.050683137,0.0,1.0
2017-09-29,58.1,58.22,57.87,57.94,534485,47.1849327611042,47.2823887323836,46.9981421494853,47.054991466065,658124.886120391,0.0,1.0
2017-10-02,58.1,58.21,58.0,58.02,475950,47.1849327611042,47.2742674014436,47.1037194517047,47.1199621135846,586049.261530258,0.0,1.0
2017-10-03,58.64,58.64,58.33,58.39,386132,47.6234846318614,47.6234846318614,47.371723372723,47.4204513583627,475454.08856645,0.0,1.0
2017-10-04,58.47,58.53,58.38,58.49,284878,47.4854220058823,47.534149991522,47.4123300274228,47.5016646677622,350777.479832371,0.0,1.0
2017-10-05,58.77,58.85,58.53,58.58,982736,47.7290619340808,47.7940325816004,47.534149991522,47.5747566462217,1210067.66903918,0.0,1.0
2017-10-06,58.61,58.61,58.29,58.43,475989,47.5991206390416,47.5991206390416,47.3392380489632,47.4529366821225,586097.283215729,0.0,1.0
2017-10-09,58.68,58.7,58.57,58.62,145689,47.6559699556212,47.6722126175011,47.5666353152818,47.6072419699815,179390.547038726,0.0,1.0
2017-10-10,59.07,59.15,58.97,58.98,378293,47.9727018622792,48.0376725097988,47.8914885528797,47.8996098838197,465801.729786881,0.0,1.0
2017-10-11,59.27,59.27,59.01,59.01,339049,48.1351284810782,48.1351284810782,47.9239738766395,47.9239738766395,417479.600950883,0.0,1.0
2017-10-12,59.28,59.39,59.21,59.25,334275,48.1432498120182,48.2325844523576,48.0864004954385,48.1188858191983,411601.254119187,0.0,1.0
2017-10-13,59.76,59.81,59.64,59.68,397021,48.5330736971357,48.5736803518355,48.4356177258563,48.4681030496161,488861.989414865,0.0,1.0
2017-10-16,59.7,59.88,59.7,59.73,304048,48.484345711496,48.6305296684151,48.484345711496,48.5087097043159,374381.98522902,0.0,1.0
2017-10-17,59.55,59.64,59.37,59.64,599425,48.3625257473968,48.4356177258563,48.2163417904777,48.4356177258563,738087.149055101,0.0,1.0
2017-10-18,59.41,59.58,59.4,59.48,286378,48.2488271142375,48.3868897402166,48.2407057832976,48.3056764308172,352624.467735082,0.0,1.0
2017-10-19,59.07,59.12,58.69,58.96,261435,47.9727018622792,48.013308516979,47.6640912865612,47.8833672219398,321911.521563532,0.0,1.0
2017-10-20,59.27,59.33,59.18,59.31,171333,48.1351284810782,48.1838564667179,48.0620365026187,48.167613804838,210966.652223477,0.0,1.0
2017-10-23,58.97,59.25,58.92,59.15,304263,47.8914885528797,48.1188858191983,47.85088189818,48.0376725097988,374646.720161742,0.0,1.0
2017-10-24,58.92,59.06,58.89,59.04,348565,47.85088189818,47.9645805313393,47.8265179053602,47.9483378694594,429196.892205682,0.0,1.0
2017-10-25,58.75,59.11,58.49,58.99,378491,47.7128192722009,48.005187186039,47.5016646677622,47.9077312147597,466045.532190039,0.0,1.0
2017-10-26,58.46,58.85,58.46,58.85,478216,47.4773006749423,47.7940325816004,47.4773006749423,47.7940325816004,588839.444588621,0.0,1.0
2017-10-27,59.06,59.08,58.61,58.76,278325,47.9645805313393,47.9808231932192,47.5991206390416,47.7209406031408,342708.60534806,0.0,1.0
2017-10-30,58.72,58.84,58.61,58.84,298985,47.688455279381,47.7859112506604,47.5991206390416,47.7859112506604,368147.785394736,0.0,1.0
2017-10-31,59.19,59.19,59.01,59.11,280981,48.0701578335586,48.0701578335586,47.9239738766395,48.005187186039,345979.005261127,0.0,1.0
2017-11-01,59.37,59.58,59.3,59.54,836773,48.2163417904777,48.3868897402166,48.1594924738981,48.3544044164568,1030339.7388769,0.0,1.0
2017-11-02,59.35,59.4,59.18,59.31,209536,48.2000991285978,48.2407057832976,48.0620365026187,48.167613804838,258006.971454994,0.0,1.0
2017-11-03,59.26,59.37,58.97,59.36,286638,48.1270071501383,48.2163417904777,47.8914885528797,48.2082204595378,352944.612304885,0.0,1.0
2017-11-06,59.78,59.82,59.45,59.52,264202,48.5493163590156,48.5818016827754,48.2813124379973,48.338161754577,325318.5985814,0.0,1.0
2017-11-07,59.58,59.81,59.51,59.81,1063210,48.3868897402166,48.5736803518355,48.330040423637,48.5736803518355,1309157.33869437,0.0,1.0
2017-11-08,59.71,59.78,59.61,59.75,505757,48.492467042436,48.5493163590156,48.4112537330365,48.5249523661958,622751.373807666,0.0,1.0
2017-11-09,59.64,59.71,59.31,59.59,361066,48.4356177258563,48.492467042436,48.167613804838,48.3950110711566,444589.689386878,0.0,1.0
2017-11-10,59.52,59.63,59.42,59.63,188046,48.338161754577,48.4274963949164,48.2569484451775,48.4274963949164,231545.791435485,0.0,1.0
2017-11-13,59.37,59.48,59.21,59.33,195051,48.2163417904777,48.3056764308172,48.0864004954385,48.1838564667179,240171.224941146,0.0,1.0
2017-11-14,59.18,59.34,59.09,59.24,357310,48.0620365026187,48.1919777976579,47.9889445241591,48.1107644882584,439964.831678488,0.0,1.0
2017-11-15,58.89,58.98,58.72,58.98,261540,47.8265179053602,47.8996098838197,47.688455279381,47.8996098838197,322040.810716722,0.0,1.0
2017-11-16,59.76,59.8638,59.45,59.45,181463,48.5330736971357,48.6173731122924,48.2813124379973,48.2813124379973,223439.97719312,0.0,1.0
2017-11-17,59.98,60.08,59.76,59.76,372951,48.7117429778146,48.7929562872141,48.5330736971357,48.5330736971357,459223.990202692,0.0,1.0
2017-11-20,59.86,59.93,59.72,59.83,467669,48.6142870065352,48.6711363231149,48.5005883733759,48.5899230137154,575852.656982024,0.0,1.0
2017-11-21,60.43,60.51,60.28,60.28,337962,49.0772028701123,49.1421735176319,48.9553829060131,48.9553829060131,416141.150384051,0.0,1.0
2017-11-22,60.47,60.52,60.32,60.48,193138,49.1096881938721,49.1502948485719,48.9878682297729,49.1178095248121,237815.699702555,0.0,1.0
2017-11-24,60.4,60.41,60.14,60.34,223022,49.0528388772925,49.0609602082324,48.8416842728538,49.0041108916528,274612.624025635,0.0,1.0
2017-11-27,59.89,60.15,59.87,60.12,212688,48.6386509993551,48.8498056037937,48.6224083374752,48.8254416109739,261888.108701224,0.0,1.0
2017-11-28,60.35,60.49,60.18,60.23,335396,49.0122322225927,49.125930855752,48.8741695966136,48.9147762513133,412981.569745147,0.0,1.0
2017-11-29,59.77,60.25,59.63,60.15,259186,48.5411950280757,48.9310189131932,48.4274963949164,48.8498056037937,319142.271034734,0.0,1.0
2017-11-30,59.2,59.55,59.2,59.48,667315,48.0782791644986,48.3625257473968,48.0782791644986,48.3056764308172,821681.821531808,0.0,1.0
2017-12-01,59.17,59.28,58.88,59.14,831782,48.0539151716787,48.1432498120182,47.8183965744202,48.0295511788589,1024194.19446194,0.0,1.0
2017-12-04,58.81,59.64,58.81,59.5,249159,47.7615472578406,48.4356177258563,47.7615472578406,48.3219190926971,306795.772567744,0.0,1.0
2017-12-05,59.21,59.5,59.18,59.26,310445,48.0864004954385,48.3219190926971,48.0620365026187,48.1270071501383,382258.772971449,0.0,1.0
2017-12-06,58.7,58.85,58.6,58.66,236602,47.6722126175011,47.7940325816004,47.5909993081016,47.6397272937413,291334.021171514,0.0,1.0
2017-12-07,58.99,59.11,58.7,58.7,330039,47.9077312147597,48.005187186039,47.6722126175011,47.6722126175011,406385.36028193,0.0,1.0
2017-12-08,59.47,59.49,59.21,59.4,287803,48.2975550998772,48.3137977617571,48.0864004954385,48.2407057832976,354379.106242658,0.0,1.0
2017-12-11,59.77,59.81,59.67,59.71,554697,48.5411950280757,48.5736803518355,48.4599817186762,48.492467042436,683012.43244679,0.0,1.0
2017-12-12,59.55,59.6,59.39,59.5,237485,48.3625257473968,48.4031324020965,48.2325844523576,48.3219190926971,292421.281383577,0.0,1.0
2017-12-13,60.21,60.42,59.83,59.95,173562,48.8985335894334,49.0690815391724,48.5899230137154,48.6873789849948,213711.276246906,0.0,1.0
2017-12-14,60.01,60.3,60.01,60.17,277243,48.7361069706345,48.971625567893,48.7361069706345,48.8660482656736,341376.311407571,0.0,1.0
2017-12-15,60.07,60.19,59.87,60.13,257079,48.7848349562741,48.8822909275535,48.6224083374752,48.8335629419138,316547.868694059,0.0,1.0
2017-12-18,60.67,60.77,60.48,60.5,660469,49.2721148126711,49.3533281220706,49.1178095248121,49.134052186692,813252.168743835,0.0,1.0
2017-12-19,59.4,60.32,59.3,59.72,383312,49.0494108635027,49.8090987085267,48.9668360977392,49.3136501139458,464199.924100251,0.995779,1.0
2017-12-20,59.46,59.7,59.45,59.65,344228,49.0989557229608,49.2971351607931,49.0906982463844,49.2558477779114,416868.273033929,0.0,1.0
2017-12-21,59.72,59.89,59.71,59.74,253105,49.3136501139458,49.4540272157437,49.3053926373695,49.3301650670985,306516.158610725,0.0,1.0
2017-12-22,60.19,60.2,59.94,60.01,187465,49.7017515130341,49.7100089896105,49.4953145986255,49.5531169346599,227024.561640266,0.0,1.0
2017-12-26,60.12,60.15,59.95,60.07,320899,49.6439491769997,49.6687216067288,49.5035720752018,49.602661794118,388616.300673724,0.0,1.0
2017-12-27,60.23,60.3,60.11,60.15,350130,49.7347814193395,49.792583755374,49.6356917004234,49.6687216067288,424015.735028439,0.0,1.0
2017-12-28,60.53,60.71,60.46,60.65,165266,49.9825057166299,50.1311402950042,49.9247033805955,50.0815954355461,200141.046083483,0.0,1.0
2017-12-29,60.76,61.08,60.74,61.04,364149,50.1724276778859,50.436666928329,50.1559127247332,50.4036370220237,440993.076556911,0.0,1.0
2018-01-02,61.63,61.66,61.26,61.42,426935,50.8908281400281,50.9156005697572,50.5853015067033,50.7174211319249,517028.411830939,0.0,1.0
2018-01-03,61.95,62.0,61.68,61.68,622661,51.1550673904713,51.196354773353,50.9321155229099,50.9321155229099,754057.240420823,0.0,1.0
2018-01-04,62.17,62.23,61.99,61.99,401061,51.3367318751509,51.386276734609,51.1880972967766,51.1880972967766,485694.384103735,0.0,1.0
2018-01-05,62.58,62.59,62.25,62.28,361674,51.6752884147811,51.6835458913575,51.4027916877617,51.4275641174907,437995.792850301,0.0,1.0
2018-01-08,62.66,62.7,62.54,62.55,430095,51.7413482273919,51.7743781336973,51.6422585084757,51.6505159850521,520855.246785641,0.0,1.0
2018-01-09,62.57,62.71,62.38,62.64,509700,51.6670309382048,51.7826356102737,51.5101388832542,51.7248332742392,617258.790003699,0.0,1.0
2018-01-10,62.4,62.51,62.21,62.32,366136,51.5266538364069,51.6174860787467,51.3697617814563,51.4605940237961,443399.380688237,0.0,1.0
2018-01-11,62.81,62.86,62.49,62.5,430261,51.8652103760371,51.9064977589189,51.600971125594,51.6092286021704,521056.276723135,0.0,1.0
2018-01-12,63.24,63.27,62.66,62.77,348936,52.2202818688201,52.2450542985491,51.7413482273919,51.8321804697317,422569.772706947,0.0,1.0
2018-01-16,63.07,63.55,62.95,63.36,315002,52.0799047670221,52.4762636426868,51.980815048106,52.3193715877362,381474.893797814,0.0,1.0
2018-01-17,63.66,63.79,63.3,63.41,271091,52.5670958850266,52.6744430805192,52.2698267282781,52.360658970618,328297.631235811,0.0,1.0
2018-01-18,63.7,63.8,63.55,63.66,483662,52.600125791332,52.6827005570955,52.4762636426868,52.5670958850266,585726.154386442,0.0,1.0
2018-01-19,64.12,64.19,63.83,64.0,458617,52.9469398075386,53.004742143573,52.7074729868245,52.8478500886224,555396.065322988,0.0,1.0
2018-01-22,64.48,64.48,64.03,64.19,298721,53.2442089642871,53.2442089642871,52.8726225183515,53.004742143573,361758.216615058,0.0,1.0
2018-01-23,64.61,64.63,64.35,64.45,476746,53.3515561597796,53.3680711129323,53.1368617687946,53.2194365345581,577350.714340012,0.0,1.0
2018-01-24,64.99,65.18,64.73,65.0,367006,53.6653402696808,53.8222323246314,53.4506458786958,53.6735977462572,444452.9713245,0.0,1.0
2018-01-25,64.9,65.31,64.81,64.98,283582,53.5910229804937,53.9295795201239,53.5167056913066,53.6570827931045,343424.528520363,0.0,1.0
2018-01-26,65.47,65.55,65.06,65.22,457074,54.0616991453455,54.1277589579563,53.7231426057153,53.8552622309368,553527.45572327,0.0,1.0
2018-01-29,64.78,64.97,64.7,64.97,369770,53.4919332615775,53.6488253165281,53.4258734489668,53.6488253165281,447800.240886145,0.0,1.0
2018-01-30,63.98,64.34,63.87,64.34,466406,52.8313351354698,53.1286042922183,52.7405028931299,53.1286042922183,564828.72907684,0.0,1.0
2018-01-31,64.47,64.71,64.08,64.6,605121,53.2359514877108,53.4341309255431,52.9139099012332,53.3432986832033,732815.884374786,0.0,1.0
2018-02-01,63.96,64.29,63.87,64.01,435890,52.8148201823171,53.0873169093365,52.7405028931299,52.8561075651988,527873.129242128,0.0,1.0
2018-02-02,62.92,63.85,62.9,63.58,619995,51.9560426183769,52.7239879399772,51.9395276652242,52.5010360724159,750828.651183724,0.0,1.0
2018-02-05,61.42,63.26,61.11,62.83,993005,50.7174211319249,52.2367968219727,50.4614393580581,51.8817253291898,1202552.60892216,0.0,1.0
2018-02-06,62.41,62.96,60.69,60.89,1055004,51.5349113129832,51.9890725246823,50.1146253418515,50.2797748733785,1277634.86852867,0.0,1.0
2018-02-07,61.46,62.43,61.42,61.84,442159,50.7504510382302,51.5514262661359,50.7174211319249,51.0642351481314,535465.036941821,0.0,1.0
2018-02-08,59.6,61.56,59.53,61.47,606102,49.2145603950297,50.8330258039937,49.1567580589952,50.7587085148066,734003.898643951,0.0,1.0
2018-02-09,60.27,60.56,58.92,60.21,662858,49.7678113256449,50.007278146359,48.653051987838,49.7182664661868,802736.760887331,0.0,1.0
2018-02-12,60.57,61.06,60.38,60.89,2213400,50.0155356229353,50.4201519751764,49.8586435679847,50.2797748733785,2680479.90149929,0.0,1.0
2018-02-13,60.77,60.93,60.56,60.64,2051698,50.1806851544623,50.3128047796838,50.007278146359,50.0733379589698,2484654.94395333,0.0,1.0
2018-02-14,61.74,61.89,60.57,60.64,423269,50.981660382368,51.1055225310132,50.0155356229353,50.0733379589698,512588.798873996,0.0,1.0
2018-02-15,62.46,62.64,61.84,62.45,897475,51.576198695865,51.7248332742392,51.0642351481314,51.5679412192886,1086863.51296561,0.0,1.0
2018-02-16,62.4,62.82,62.27,62.27,496387,51.5266538364069,51.8734678526135,51.4193066409144,51.4193066409144,601136.431221437,0.0,1.0
2018-02-20,61.87,62.04,61.68,61.73,401012,51.0890075778605,51.2293846796584,50.9321155229099,50.9734029057916,485635.043941463,0.0,1.0
2018-02-21,61.81,62.72,61.74,62.23,448099,51.0394627184024,51.79089308685,50.981660382368,51.386276734609,542658.517837684,0.0,1.0
2018-02-22,61.88,62.3226,61.81,61.93,241442,51.0972650544368,51.462740967706,51.0394627184024,51.1385524373186,292391.988966202,0.0,1.0
2018-02-23,62.74,62.8,62.3,62.46,320210,51.8074080400027,51.8569528994608,51.4440790706434,51.576198695865,387781.905330753,0.0,1.0
2018-02-26,62.99,63.07,62.5,62.85,283812,52.0138449544114,52.0799047670221,51.6092286021704,51.8982402823425,343703.063975927,0.0,1.0
2018-02-27,61.88,62.61,61.86,62.56,983977,51.0972650544368,51.7000608445102,51.0807501012841,51.6587734616284,1191619.48677942,0.0,1.0
2018-02-28,61.21,62.05,61.21,62.02,507391,50.5440141238216,51.2376421562347,50.5440141238216,51.2128697265057,614462.536234583,0.0,1.0
2018-03-01,61.08,61.94,60.72,61.69,590417,50.436666928329,51.1468099138949,50.1393977715805,50.9403729994862,715008.991598224,0.0,1.0
2018-03-02,61.37,61.5,60.5,60.6,726046,50.6761337490431,50.7834809445356,49.9577332869009,50.0403080526644,879258.927696736,0.0,1.0
2018-03-05,61.33,61.45,60.71,60.85,254864,50.6431038427377,50.7421935616539,50.1311402950042,50.2467449670731,308646.349333928,0.0,1.0
2018-03-06,61.67,62.0,61.55,61.99,474553,50.9238580463335,51.196354773353,50.8247683274174,51.1880972967766,574694.939322397,0.0,1.0
2018-03-07,61.82,61.87,61.31,61.47,524505,51.0477201949787,51.0890075778605,50.626588889585,50.7587085148066,635187.996175968,0.0,1.0
2018-03-08,61.84,61.99,61.65,61.87,261993,51.0642351481314,51.1880972967766,50.9073430931808,51.0890075778605,317279.737432685,0.0,1.0
2018-03-09,62.74,62.82,62.23,62.32,306486,51.8074080400027,51.8734678526135,51.386276734609,51.4605940237961,371161.815799635,0.0,1.0
2018-03-12,62.9,62.98,62.72,62.78,295784,51.9395276652242,52.005587477835,51.79089308685,51.8404379463081,358201.439949881,0.0,1.0
2018-03-13,62.49,63.19,62.37,63.16,397042,51.600971125594,52.1789944859383,51.5018814066778,52.1542220562093,480827.279773688,0.0,1.0
2018-03-14,62.56,63.03,62.33,62.84,318807,51.6587734616284,52.0468748607168,51.4688515003725,51.8899828057662,386082.839051814,0.0,1.0
2018-03-15,62.5,62.85,62.37,62.73,158072,51.6092286021704,51.8982402823425,51.5018814066778,51.7991505634263,191428.941442937,0.0,1.0
2018-03-16,62.56,62.66,62.43,62.45,176002,51.6587734616284,51.7413482273919,51.5514262661359,51.5679412192886,213142.596739712,0.0,1.0
2018-03-19,62.09,62.4,61.85,62.36,268884,51.2706720625401,51.5266538364069,51.0724926247078,51.4936239301015,325624.901886119,0.0,1.0
2018-03-20,62.65,62.72,62.42,62.57,172260,51.7330907508156,51.79089308685,51.5431687895596,51.6670309382048,208610.945980061,0.0,1.0
2018-03-21,62.83,63.09,62.4,62.57,171909,51.8817253291898,52.0964197201749,51.5266538364069,51.6670309382048,208185.876654397,0.0,1.0
2018-03-22,61.39,62.19,61.36,61.92,552309,50.6926487021958,51.3532468283036,50.6678762724668,51.1302949607422,668859.299682467,0.0,1.0
2018-03-23,60.56,61.77,60.55,61.52,291197,50.007278146359,51.006432812097,49.9990206697826,50.7999958976883,352646.474146964,0.0,1.0
2018-03-26,62.1,62.16,61.3,61.71,375527,51.2789295391165,51.3284743985745,50.6183314130087,50.9568879526389,454772.104441278,0.0,1.0
2018-03-27,61.35,62.2,61.11,62.16,244197,50.6596187958904,51.3615043048799,50.4614393580581,51.3284743985745,295728.359314368,0.0,1.0
2018-03-28,61.3,61.57,61.03,61.36,221270,50.6183314130087,50.8412832805701,50.3953795454473,50.6678762724668,267963.21848954,0.0,1.0
2018-03-29,62.34,62.43,61.61,61.61,621522,51.4771089769488,51.5514262661359,50.8743131868754,50.8743131868754,752677.884403923,0.0,1.0
2018-04-02,61.56,62.34,61.22,62.2,356507,50.8330258039937,51.4771089769488,50.5522716003979,51.3615043048799,431738.433289874,0.0,1.0
2018-04-03,62.41,62.42,61.86,62.09,850789,51.5349113129832,51.5431687895596,51.0807501012841,51.2706720625401,1030325.65958104,0.0,1.0
2018-04-04,62.45,62.55,61.11,61.38,703609,51.5679412192886,51.6505159850521,50.4614393580581,50.6843912256195,852087.188494631,0.0,1.0
2018-04-05,62.46,62.64,62.28,62.42,264046,51.576198695865,51.7248332742392,51.4275641174907,51.5431687895596,319765.969129521,0.0,1.0
2018-04-06,61.58,62.26,61.27,61.93,283318,50.8495407571464,51.411049164338,50.5935589832796,51.1385524373186,343104.818258325,0.0,1.0
2018-04-09,62.01,62.52,61.95,62.19,486159,51.2046122499293,51.6257435553231,51.1550673904713,51.3532468283036,588750.080614889,0.0,1.0
2018-04-10,63.04,63.06,62.53,62.68,1072191,52.0551323372931,52.0716472904458,51.6340010318994,51.7578631805446,1298448.7332016,0.0,1.0
2018-04-11,62.97,63.11,62.61,62.77,237213,51.9973300012587,52.1129346733275,51.7000608445102,51.8321804697317,287270.569654988,0.0,1.0
2018-04-12,62.95,63.09,62.72,62.86,168725,51.980815048106,52.0964197201749,51.79089308685,51.9064977589189,204329.977130418,0.0,1.0
2018-04-13,62.54,62.88,62.28,62.76,997871,51.6422585084757,51.9230127120716,51.4275641174907,51.8239229931554,1208445.45034291,0.0,1.0
2018-04-16,62.55,62.57,62.27,62.43,170073,51.6505159850521,51.6670309382048,51.4193066409144,51.5514262661359,205962.437104766,0.0,1.0
2018-04-17,62.42,62.54,62.06,62.17,421694,51.5431687895596,51.6422585084757,51.2458996328111,51.3367318751509,510681.436515244,0.0,1.0
2018-04-18,62.53,62.67,62.4,62.4,1681593,51.6340010318994,51.7496057039683,51.5266538364069,51.5266538364069,2036449.01012103,0.0,1.0
2018-04-19,62.24,62.66,62.11,62.64,409233,51.3945342111853,51.7413482273919,51.2871870156928,51.7248332742392,495590.869942288,0.0,1.0
2018-04-20,61.79,62.14,61.53,62.14,838743,51.0229477652497,51.3119594454219,50.8082533742647,51.3119594454219,1015737.66785182,0.0,1.0
2018-04-23,61.49,61.79,61.33,61.73,341273,50.7752234679593,51.0229477652497,50.6431038427377,50.9734029057916,413289.697941794,0.0,1.0
2018-04-24,61.1,61.81,60.93,61.77,653861,50.4531818814817,51.0394627184024,50.3128047796838,51.006432812097,791841.180479909,0.0,1.0
2018-04-25,61.03,61.13,60.68,60.87,595938,50.3953795454473,50.4779543112108,50.1063678652752,50.2632599202257,721695.053555473,0.0,1.0
2018-04-26,61.41,61.47,61.12,61.17,337554,50.7091636553485,50.7587085148066,50.4696968346344,50.5109842175162,408785.9007277,0.0,1.0
2018-04-27,61.49,61.58,61.26,61.56,304988,50.7752234679593,50.8495407571464,50.5853015067033,50.8330258039937,369347.702267311,0.0,1.0
2018-04-30,61.14,61.72,61.13,61.64,500753,50.4862117877871,50.9651454292153,50.4779543112108,50.8990856166045,606423.76078227,0.0,1.0
2018-05-01,60.98,61.0,60.33,60.84,440001,50.3540921625656,50.3706071157183,49.817356185103,50.2384874904967,532851.6477544,0.0,1.0
2018-05-02,60.72,61.12,60.67,60.96,814807,50.1393977715805,50.4696968346344,50.0981103886988,50.3375772094129,986750.604093673,0.0,1.0
2018-05-03,60.5,60.62,59.92,60.55,289535,49.9577332869009,50.0568230058171,49.4787996454728,49.9990206697826,350633.752724585,0.0,1.0
2018-05-04,60.63,60.79,59.98,60.0,179843,50.0650804823934,50.197200107615,49.5283445049308,49.5448594580835,217794.138847627,0.0,1.0
2018-05-07,60.35,60.49,60.22,60.29,167221,49.8338711382557,49.9494758103246,49.7265239427632,49.7843262787976,202508.597455775,0.0,1.0
2018-05-08,60.49,60.57,60.16,60.48,210289,49.9494758103246,50.0155356229353,49.6769790833051,49.9412183337482,254664.96702195,0.0,1.0
2018-05-09,60.28,60.67,60.11,60.6,283470,49.7760688022213,50.0981103886988,49.6356917004234,50.0403080526644,343288.893863741,0.0,1.0
2018-05-10,61.26,61.37,60.42,60.58,292723,50.5853015067033,50.6761337490431,49.8916734742901,50.0237930995117,354494.496343443,0.0,1.0
2018-05-11,61.2,61.51,61.08,61.37,318888,50.5357566472452,50.791738421112,50.436666928329,50.6761337490431,386180.931973121,0.0,1.0
2018-05-14,61.53,61.78,61.46,61.67,211179,50.8082533742647,51.0146902886734,50.7504510382302,50.9238580463335,255742.77813261,0.0,1.0
2018-05-15,60.76,60.94,60.55,60.91,233068,50.1724276778859,50.3210622562602,49.9990206697826,50.2962898265311,282250.876336242,0.0,1.0
2018-05-16,61.37,61.41,61.02,61.22,229127,50.6761337490431,50.7091636553485,50.387122068871,50.5522716003979,277478.231856342,0.0,1.0
2018-05-17,60.64,61.04,60.53,60.98,543937,50.0733379589698,50.4036370220237,49.9825057166299,50.3540921625656,658720.609099945,0.0,1.0
2018-05-18,60.39,60.49,60.24,60.29,412658,49.8669010445611,49.9494758103246,49.7430388959159,49.7843262787976,499738.626182748,0.0,1.0
2018-05-21,60.76,60.89,60.55,60.64,191670,50.1724276778859,50.2797748733785,49.9990206697826,50.0733379589698,232116.916382204,0.0,1.0
2018-05-22,60.84,61.08,60.81,60.84,131547,50.2384874904967,50.436666928329,50.2137150607677,50.2384874904967,159306.537274116,0.0,1.0
2018-05-23,60.84,60.92,60.33,60.39,514801,50.2384874904967,50.3045473031075,49.817356185103,49.8669010445611,623436.221998616,0.0,1.0
2018-05-24,60.9,60.92,60.36,60.83,187743,50.2880323499548,50.3045473031075,49.842128614832,50.2302300139204,227361.226234382,0.0,1.0
2018-05-25,61.23,61.28,60.99,61.0,113910,50.5605290769743,50.601816459856,50.3623496391419,50.3706071157183,137947.711927254,0.0,1.0
2018-05-29,60.19,60.73,59.94,60.59,357884,49.7017515130341,50.1476552481569,49.4953145986255,50.032050576088,433406.012952098,0.0,1.0
2018-05-30,60.42,60.47,59.9674,60.02,167609,49.8916734742901,49.9329608571719,49.5179400844446,49.5613744112362,202978.474659074,0.0,1.0
2018-05-31,60.89,60.9,60.35,60.47,636252,50.2797748733785,50.2880323499548,49.8338711382557,49.9329608571719,770516.263797201,0.0,1.0
2018-06-01,61.31,61.36,61.03,61.23,312194,50.626588889585,50.6678762724668,50.3953795454473,50.5605290769743,378074.339192496,0.0,1.0
2018-06-04,61.52,61.62,61.35,61.58,117931,50.7999958976883,50.8825706634518,50.6596187958904,50.8495407571464,142817.238304741,0.0,1.0
2018-06-05,61.32,61.47,61.24,61.47,247213,50.6348463661614,50.7587085148066,50.5687865535506,50.7587085148066,299380.806853413,0.0,1.0
2018-06-06,61.98,62.0,61.7,61.72,110957,51.1798398202003,51.196354773353,50.9486304760626,50.9651454292153,134371.558882559,0.0,1.0
2018-06-07,61.54,62.02,61.3,61.93,163257,50.816510850841,51.2128697265057,50.6183314130087,51.1385524373186,197708.09943032,0.0,1.0
2018-06-08,61.43,61.59,61.19,61.2,173341,50.7256786085012,50.8577982337228,50.5274991706689,50.5357566472452,209920.062621211,0.0,1.0
2018-06-11,61.38,61.6,61.38,61.54,159488,50.6843912256195,50.8660557102991,50.6843912256195,50.816510850841,193143.751030233,0.0,1.0
2018-06-12,61.32,61.66,61.23,61.54,294274,50.6348463661614,50.9156005697572,50.5605290769743,50.816510850841,356372.794132919,0.0,1.0
2018-06-13,60.99,61.41,60.73,61.29,181779,50.3623496391419,50.7091636553485,50.1476552481569,50.6100739364323,220138.680769242,0.0,1.0
2018-06-14,60.7,61.09,60.65,61.04,132762,50.1228828184279,50.4449244049054,50.0815954355461,50.4036370220237,160777.931093724,0.0,1.0
2018-06-15,60.3,60.34,59.93,60.19,234743,49.792583755374,49.8256136616793,49.4870571220491,49.7017515130341,284279.341066977,0.0,1.0
2018-06-18,59.75,59.92,59.44,59.78,165396,49.3384225436749,49.4787996454728,49.0824407698081,49.3631949734039,200298.479167063,0.0,1.0
2018-06-19,58.7,58.79,58.18,58.32,319237,48.8934130932653,48.9683774404271,48.4602857541086,48.5768969608047,383266.593891789,0.511083,1.0
2018-06-20,58.67,58.99,58.66,58.95,266216,48.8684249775448,49.1349648785643,48.8600956056379,49.1016473909368,319611.133920869,0.0,1.0
2018-06-21,57.89,58.35,57.87,58.25,239822,48.2187339688097,48.6018850765252,48.202075224996,48.5185913574567,287923.270423906,0.0,1.0
2018-06-22,58.4,58.7,58.33,58.68,226622,48.6435319360595,48.8934130932653,48.5852263327115,48.8767543494516,272075.736963275,0.0,1.0
2018-06-25,57.96,58.21,57.6,58.13,296767,48.2770395721577,48.4852738698292,47.9771821835108,48.4186388945743,356289.769887214,0.0,1.0
2018-06-26,57.82,58.08,57.73,57.93,383678,48.1604283654617,48.37699203504,48.0854640183,48.2520514564372,460632.571447588,0.0,1.0
2018-06-27,57.03,57.77,56.93,57.6,312262,47.5024079848198,48.1187815059274,47.4191142657512,47.9771821835108,374892.613142705,0.0,1.0
2018-06-28,57.19,57.22,56.74,56.85,233875,47.6356779353295,47.6606660510501,47.2608561995209,47.3524792904963,280783.476371606,0.0,1.0
2018-06-29,57.84,57.93,57.7,57.76,394992,48.1770871092754,48.2520514564372,48.0604759025794,48.1104521340205,474215.828536497,0.0,1.0
2018-07-02,57.38,57.42,57.04,57.27,586904,47.7939360015599,47.8272534891873,47.5107373567267,47.7023129105844,704619.755922611,0.0,1.0
2018-07-03,57.4,57.75,57.38,57.66,191109,47.8105947453736,48.1021227621137,47.7939360015599,48.0271584149519,229439.869100593,0.0,1.0
2018-07-05,57.28,57.57,57.1204,57.42,376910,47.7106422824913,47.9521940677902,47.5777055068578,47.8272534891873,452507.108836864,0.0,1.0
2018-07-06,57.75,57.92,57.4,57.44,215436,48.1021227621137,48.2437220845303,47.8105947453736,47.843912233001,258646.152926106,0.0,1.0
2018-07-09,58.6,58.66,58.26,58.33,279916,48.8101193741967,48.8600956056379,48.5269207293635,48.5852263327115,336058.952739858,0.0,1.0
2018-07-10,58.55,58.6,58.28,58.36,254208,48.7684725146624,48.8101193741967,48.5435794731772,48.6102144484321,305194.680754562,0.0,1.0
2018-07-11,57.87,58.26,57.76,57.99,383777,48.202075224996,48.5269207293635,48.1104521340205,48.3020276878783,460751.427948543,0.0,1.0
2018-07-12,58.58,58.71,58.4,58.45,315546,48.793460630383,48.9017424651722,48.6435319360595,48.6851787955938,378835.287376396,0.0,1.0
2018-07-13,58.62,58.74,58.49,58.58,270275,48.8267781180105,48.9267305808928,48.7184962832213,48.793460630383,324484.250460013,0.0,1.0
2018-07-16,58.52,58.55,58.31,58.31,189639,48.7434843989419,48.7684725146624,48.5685675888978,48.5685675888978,227675.030147022,0.0,1.0
2018-07-17,58.77,58.87,58.29,58.37,277371,48.9517186966134,49.0350124156819,48.5519088450841,48.618543820339,333003.500265819,0.0,1.0
2018-07-18,58.82,58.85,58.5,58.55,214881,48.9933655561477,49.0183536718682,48.7268256551281,48.7684725146624,257979.83617833,0.0,1.0
2018-07-19,58.3,58.48,57.98,58.0,326591,48.560238216991,48.7101669113144,48.2936983159714,48.3103570597852,392095.590942507,0.0,1.0
2018-07-20,58.95,59.01,58.68,58.69,124727,49.1016473909368,49.151623622378,48.8767543494516,48.8850837213585,149743.58378365,0.0,1.0
2018-07-23,58.67,58.83,58.59,58.76,190373,48.8684249775448,49.0016949280545,48.8017900022899,48.9433893247065,228556.249053091,0.0,1.0
2018-07-24,59.18,59.34,59.03,59.14,525603,49.2932229447946,49.4264928953043,49.1682823661917,49.2599054571672,631023.570417295,0.0,1.0
2018-07-25,59.66,59.71,59.2,59.34,168841,49.6930327963238,49.7346796558581,49.3098816886083,49.4264928953043,202705.560380794,0.0,1.0
2018-07-26,59.26,59.47,59.21,59.21,263658,49.3598579200495,49.5347747300935,49.3182110605152,49.3182110605152,316540.074027513,0.0,1.0
2018-07-27,59.49,59.67,59.18,59.56,646886,49.5514334739072,49.7013621682307,49.2932229447946,49.6097390772553,776632.388652581,0.0,1.0
2018-07-30,59.42,59.65,59.36,59.55,244953,49.4931278705592,49.684703424417,49.4431516391181,49.6014097053484,294083.398771369,0.0,1.0
2018-07-31,59.88,59.96,59.54,59.61,184754,49.8762789782748,49.9429139535296,49.5930803334415,49.6513859367896,221810.242195872,0.0,1.0
2018-08-01,59.52,59.79,59.4,59.64,229715,49.5764215896278,49.801314631113,49.4764691267455,49.6763740525101,275789.102190073,0.0,1.0
2018-08-02,58.99,59.13,58.55,58.79,232501,49.1349648785643,49.2515760852603,48.7684725146624,48.9683774404271,279133.892206839,0.0,1.0
2018-08-03,59.23,59.31,59.02,59.07,435455,49.3348698043289,49.4015047795838,49.1599529942848,49.2015998538191,522794.521446915,0.0,1.0
2018-08-06,58.97,59.04,58.8,58.88,186503,49.1183061347505,49.1766117380986,48.9767068123339,49.0433417875888,223910.040379406,0.0,1.0
2018-08-07,59.37,59.51,59.33,59.37,184295,49.4514810110249,49.568092217721,49.4181635233975,49.4514810110249,221259.1802369,0.0,1.0
2018-08-08,59.51,59.55,59.18,59.35,526143,49.568092217721,49.6014097053484,49.2932229447946,49.4348222672112,631671.87860432,0.0,1.0
2018-08-09,59.46,59.71,59.46,59.6,466698,49.5264453581867,49.7346796558581,49.5264453581867,49.6430565648827,560303.952349226,0.0,1.0
2018-08-10,58.82,58.88,58.56,58.58,644582,48.9933655561477,49.0433417875888,48.7768018865693,48.793460630383,773866.273721269,0.0,1.0
2018-08-13,58.02,58.45,57.91,58.38,799237,48.3270158035989,48.6851787955938,48.2353927126234,48.6268731922458,959540.537914752,0.0,1.0
2018-08-14,58.29,58.3967,58.1,58.18,946642,48.5519088450841,48.6407832433303,48.3936507788538,48.4602857541086,1136510.66441205,0.0,1.0
2018-08-15,57.14,57.31,56.75,57.16,394449,47.5940310757953,47.7356303982119,47.2691855714277,47.610689819609,473563.91863732,0.0,1.0
2018-08-16,57.68,57.91,57.59,57.59,771888,48.0438171587657,48.2353927126234,47.9688528116039,47.9688528116039,926706.129383326,0.0,1.0
2018-08-17,58.1,58.23,57.42,57.58,834454,48.3936507788538,48.5019326136429,47.8272534891873,47.9605234396971,1001821.03684529,0.0,1.0
2018-08-20,58.22,58.25,58.01,58.15,778170,48.4936032417361,48.5185913574567,48.318686431692,48.4352976383881,934248.114625727,0.0,1.0
2018-08-21,58.79,58.95,58.64,58.69,388741,48.9683774404271,49.1016473909368,48.8434368618242,48.8850837213585,466711.060986314,0.0,1.0
2018-08-22,58.97,59.11,58.83,58.89,608901,49.1183061347505,49.2349173414466,49.0016949280545,49.0516711594957,731028.70997818,0.0,1.0
2018-08-23,58.65,59.04,58.59,59.0,449141,48.851766233731,49.1766117380986,48.8017900022899,49.1432942504711,539225.532275871,0.0,1.0
2018-08-24,59.2,59.32,58.96,59.11,412089,49.3098816886083,49.4098341514906,49.1099767628437,49.2349173414466,494741.986080164,0.0,1.0
2018-08-27,59.75,59.96,59.5,59.65,260100,49.7679971434856,49.9429139535296,49.5597628458141,49.684703424417,312268.443417443,0.0,1.0
2018-08-28,59.8,59.99,59.65,59.89,327317,49.8096440030199,49.9679020692502,49.684703424417,49.8846083501816,392967.205282842,0.0,1.0
2018-08-29,59.9,59.9,59.5,59.71,292921,49.8929377220885,49.8929377220885,49.5597628458141,49.7346796558581,351672.37491073,0.0,1.0
2018-08-30,58.92,59.32,58.75,59.32,201219,49.0766592752162,49.4098341514906,48.9350599527996,49.4098341514906,241577.639046577,0.0,1.0
2018-08-31,59.17,59.343,58.82,58.98,320722,49.2848935728877,49.4289917068764,48.9933655561477,49.1266355066574,385049.44140611,0.0,1.0
2018-09-04,58.46,58.61,58.34,58.55,960919,48.6935081675007,48.8184487461036,48.5935557046184,48.7684725146624,1153651.21253459,0.0,1.0
2018-09-05,57.97,58.08,57.72,57.78,1600693,48.2853689440646,48.37699203504,48.0771346463931,48.1271108778343,1921745.14224989,0.0,1.0
2018-09-06,57.92,58.15,57.73,58.12,1449272,48.2437220845303,48.4352976383881,48.0854640183,48.4103095226675,1739953.52375427,0.0,1.0
2018-09-07,57.89,58.12,57.72,57.9,1691447,48.2187339688097,48.4103095226675,48.0771346463931,48.2270633407166,2030701.7370746,0.0,1.0
2018-09-10,57.56,58.03,57.51,57.87,365826,47.9438646958833,48.3353451755058,47.9022178363491,48.202075224996,439199.983012802,0.0,1.0
2018-09-11,57.54,57.56,57.0314,57.1,377760,47.9272059520696,47.9438646958833,47.5035740968868,47.5607135881678,453527.593946072,0.0,1.0
2018-09-12,57.8,58.01,57.15,57.28,1695828,48.143769621648,48.318686431692,47.6023604477021,47.7106422824913,2035961.43738453,0.0,1.0
2018-09-13,58.3,58.51,58.1,58.37,647764,48.560238216991,48.735155027035,48.3936507788538,48.618543820339,777686.489741855,0.0,1.0
2018-09-14,58.12,58.39,57.94,58.36,381322,48.4103095226675,48.6352025641527,48.260380828344,48.6102144484321,457804.026839009,0.0,1.0
2018-09-17,57.74,57.95,57.66,57.75,210410,48.0937933902068,48.2687102002509,48.0271584149519,48.1021227621137,252612.084503899,0.0,1.0
2018-09-18,58.19,58.26,57.93,58.07,331504,48.4686151260155,48.5269207293635,48.2520514564372,48.3686626631332,397993.994873726,0.0,1.0
2018-09-19,58.71,58.77,58.4,58.49,579921,48.9017424651722,48.9517186966134,48.6435319360595,48.7184962832213,696236.170607793,0.0,1.0
2018-09-20,59.08,59.12,58.8,58.96,634699,49.209929225726,49.2432467133534,48.9767068123339,49.1099767628437,762001.03332798,0.0,1.0
2018-09-21,59.2,59.27,59.1,59.23,330377,49.3098816886083,49.3681872919563,49.2265879695397,49.3348698043289,396640.951675989,0.0,1.0
2018-09-24,58.73,58.84,58.6,58.8,350726,48.9184012089859,49.0100242999614,48.8101193741967,48.9767068123339,421071.365190412,0.0,1.0
2018-09-25,58.94,59.01,58.82,58.82,568728,49.09331801903,49.151623622378,48.9933655561477,48.9933655561477,682798.182575607,0.0,1.0
2018-09-26,58.9,59.34,58.82,58.87,332770,49.0600005314025,49.4264928953043,48.9933655561477,49.0350124156819,399513.917401086,0.0,1.0
2018-09-27,59.22,59.35,58.98,58.98,375577,49.326540432422,49.4348222672112,49.1266355066574,49.1266355066574,450906.748071485,0.0,1.0
2018-09-28,59.3,59.47,59.13,59.13,253694,49.3931754076769,49.5347747300935,49.2515760852603,49.2515760852603,304577.58740617,0.0,1.0
2018-10-01,59.31,59.49,59.19,59.49,339522,49.4015047795838,49.5514334739072,49.3015523167014,49.5514334739072,407620.170880342,0.0,1.0
2018-10-02,58.64,58.81,58.43,58.66,702205,48.8434368618242,48.9850361842408,48.6685200517801,48.8600956056379,843046.76013051,0.0,1.0
2018-10-03,58.04,58.66,57.97,58.66,261170,48.3436745474126,48.8600956056379,48.2853689440646,48.8600956056379,313553.054084328,0.0,1.0
2018-10-04,57.07,57.7,56.92,57.7,455123,47.5357254724472,48.0604759025794,47.4107848938443,48.0604759025794,546407.346303257,0.0,1.0
2018-10-05,56.79,57.16,56.49,57.16,422871,47.3025030590552,47.610689819609,47.0526219018494,47.610689819609,507686.53954778,0.0,1.0
2018-10-08,56.8,56.85,56.34,56.43,326043,47.310832430962,47.3524792904963,46.9276813232465,47.0026456704082,391437.678189748,0.0,1.0
2018-10-09,56.6,56.78,56.31,56.51,362961,47.1442449928248,47.2941736871483,46.9026932075259,47.0692806456631,435760.347909414,0.0,1.0
2018-10-10,55.38,56.48,55.38,56.48,703585,46.128061620188,47.0442925299425,46.128061620188,47.0442925299425,844703.547719576,0.0,1.0
2018-10-11,55.03,55.58,54.56,55.08,1011512,45.8365336034479,46.2946490583252,45.4450531238255,45.8781804629822,1214391.68680532,0.0,1.0
2018-10-12,55.68,56.0,55.28,55.94,3706751,46.3779427773938,46.6444826784133,46.0447679011194,46.5945064469721,4450216.70475221,0.0,1.0
2018-10-15,55.39,55.72,55.34,55.37,862585,46.1363909920948,46.4112602650212,46.0947441325605,46.1197322482811,1035594.29167718,0.0,1.0
2018-10-16,56.31,56.39,55.77,55.94,394921,46.9026932075259,46.9693281827808,46.4529071245555,46.5945064469721,474130.58801561,0.0,1.0
2018-10-17,55.96,56.12,55.71,56.1,679461,46.6111651907858,46.7444351412956,46.4029308931143,46.7277763974819,815740.979749556,0.0,1.0
2018-10-18,54.78,55.72,54.73,55.5,2193517,45.6282993057764,46.4112602650212,45.5866524462421,46.2280140830703,2633472.27681545,0.0,1.0
2018-10-19,55.25,55.73,55.15,55.61,307099,46.0197797853988,46.4195896369281,45.9364860663302,46.3196371740457,368694.066532308,0.0,1.0
2018-10-22,55.66,55.98,55.51,55.81,621640,46.36128403358,46.6278239345995,46.2363434549771,46.4862246121829,746322.780338407,0.0,1.0
2018-10-23,55.05,55.25,54.4,54.61,1053016,45.8531923472616,46.0197797853988,45.3117831733157,45.4866999833598,1264220.17383184,0.0,1.0
2018-10-24,53.81,54.92,53.81,54.92,509240,44.820350230811,45.7449105124724,44.820350230811,45.7449105124724,611378.631779696,0.0,1.0
2018-10-25,54.58,54.93,54.25,54.31,678760,45.4617118676392,45.7532398843793,45.1868425947129,45.236818826154,814899.379677139,0.0,1.0
2018-10-26,54.12,54.5,53.66,53.89,687385,45.0785607599237,45.3950768923843,44.6954096522081,44.8869852060659,825254.302108801,0.0,1.0
2018-10-29,53.54,54.49,53.1,54.32,544622,44.5954571893258,45.3867475204775,44.228964825424,45.2451481980609,653857.224878488,0.0,1.0
2018-10-30,54.34,54.34,53.8,53.98,304514,45.2618069418746,45.2618069418746,44.8120208589042,44.9619495532276,365590.591229601,0.0,1.0
2018-10-31,54.98,55.19,54.8,54.8,848306,45.7948867439136,45.9698035539576,45.6449580495901,45.6449580495901,1018451.34241322,0.0,1.0
2018-11-01,56.05,56.08,55.15,55.34,846491,46.6861295379476,46.7111176536681,45.9364860663302,46.0947441325605,1016272.30656238,0.0,1.0
2018-11-02,56.09,56.6,55.71,56.51,447950,46.719447025575,47.1442449928248,46.4029308931143,47.0692806456631,537795.652552263,0.0,1.0
2018-11-05,56.19,56.34,55.96,56.16,615022,46.8027407446436,46.9276813232465,46.6111651907858,46.777752628923,738377.403335189,0.0,1.0
2018-11-06,56.31,56.34,56.06,56.06,236482,46.9026932075259,46.9276813232465,46.6944589098544,46.6944589098544,283913.36423008,0.0,1.0
2018-11-07,57.09,57.09,56.65,56.85,794361,47.552384216261,47.552384216261,47.1858918523591,47.3524792904963,953686.555100051,0.0,1.0
2018-11-08,56.29,56.8,56.12,56.62,478315,46.8860344637122,47.310832430962,46.7444351412956,47.1609037366386,574250.982365299,0.0,1.0
2018-11-09,55.65,55.81,55.37,55.81,640371,46.3529546616732,46.4862246121829,46.1197322482811,46.4862246121829,768810.670433185,0.0,1.0
2018-11-12,54.96,55.61,54.92,55.55,315925,45.7782280000999,46.3196371740457,45.7449105124724,46.2696609426046,379290.30367803,0.0,1.0
2018-11-13,55.61,55.94,55.34,55.43,398980,46.3196371740457,46.5945064469721,46.0947441325605,46.1697084797223,479003.704554754,0.0,1.0
2018-11-14,55.8,56.09,55.49,55.99,392032,46.4778952402761,46.719447025575,46.2196847111634,46.6361533065064,470662.139215021,0.0,1.0
2018-11-15,56.62,56.84,55.85,56.01,429753,47.1609037366386,47.3441499185895,46.5195420998104,46.6528120503201,515948.867220209,0.0,1.0
2018-11-16,56.85,57.03,56.29,56.31,400320,47.3524792904963,47.5024079848198,46.8860344637122,46.9026932075259,480612.469315152,0.0,1.0
2018-11-19,56.29,56.67,56.19,56.65,366621,46.8860344637122,47.2025505961729,46.8027407446436,47.1858918523591,440154.436732589,0.0,1.0
2018-11-20,55.51,55.86,55.36,55.79,304240,46.2363434549771,46.5278714717172,46.1114028763743,46.4695658683692,365261.634853222,0.0,1.0
2018-11-21,56.12,56.37,56.03,56.21,391194,46.7444351412956,46.9526694389671,46.6694707941338,46.8193994884573,469656.060954414,0.0,1.0
2018-11-23,55.9,56.0803,55.71,55.94,88629,46.5611889593447,46.7113675348253,46.4029308931143,46.5945064469721,106405.38205169,0.0,1.0
2018-11-26,56.56,56.69,56.4,56.55,359521,47.1109275051974,47.2192093399866,46.9776575546876,47.1025981332905,431630.384643916,0.0,1.0
2018-11-27,56.69,56.76,56.27,56.36,917881,47.2192093399866,47.2775149433346,46.8693757198985,46.9443400670602,1101981.05002863,0.0,1.0
2018-11-28,57.69,57.77,56.71,57.03,687397,48.0521465306725,48.1187815059274,47.2358680838003,47.5024079848198,825268.708957402,0.0,1.0
2018-11-29,57.38,57.6,57.09,57.45,362777,47.7939360015599,47.9771821835108,47.552384216261,47.8522416049079,435539.442897538,0.0,1.0
2018-11-30,57.36,57.5,56.99,57.29,2565308,47.7772772577462,47.8938884644422,47.4690904971924,47.7189716543981,3079833.66415345,0.0,1.0
2018-12-03,57.84,58.24,57.73,58.13,2050985,48.1770871092754,48.5102619855498,48.0854640183,48.4186388945743,2462352.5314207,0.0,1.0
2018-12-04,57.35,58.3,57.25,58.22,531359,47.7689478858393,48.560238216991,47.6856541667707,48.4936032417361,637934.055462703,0.0,1.0
2018-12-06,57.46,57.46,56.35,56.76,1064477,47.8605709768148,47.8605709768148,46.9360106951533,47.2775149433346,1277979.91481611,0.0,1.0
2018-12-07,56.54,57.5,56.42,57.14,463079,47.0942687613837,47.8938884644422,46.9943162985014,47.5940310757953,555959.086925437,0.0,1.0
2018-12-10,56.17,56.37,55.62,56.3,844239,46.7860820008299,46.9526694389671,46.3279665459526,46.894363835619,1013568.62130834,0.0,1.0
2018-12-11,56.56,56.92,56.28,56.68,848109,47.1109275051974,47.4107848938443,46.8777050918053,47.2108799680797,1018214.82998202,0.0,1.0
2018-12-12,57.09,57.41,57.02,57.2,1141715,47.552384216261,47.8189241172805,47.4940786129129,47.6440073072364,1370709.5958337,0.0,1.0
2018-12-13,57.25,57.44,57.14,57.35,553231,47.6856541667707,47.843912233001,47.5940310757953,47.7689478858393,664192.938178683,0.0,1.0
2018-12-14,56.67,56.97,56.55,56.76,470023,47.2025505961729,47.4524317533786,47.1025981332905,47.2775149433346,564295.849982302,0.0,1.0
2018-12-17,56.31,56.79,56.13,56.72,1048258,46.9026932075259,47.3025030590552,46.7527645132024,47.2441974557072,1258507.85836172,0.0,1.0
2018-12-18,55.69,55.86,55.52,55.79,2094915,47.104150728214,47.2479414558813,46.9603600005466,47.1887335091948,2476762.97197564,0.861864,1.0
2018-12-19,55.38,56.424,54.93,56.08,3313320,46.8419441071735,47.7249883406131,46.4613215927598,47.4340235740391,3917251.19649549,0.0,1.0
2018-12-20,55.68,55.88,55.22,55.76,1458884,47.0956924501159,47.2648580120775,46.7066116576041,47.1633586749005,1724800.22893899,0.0,1.0
2018-12-21,55.1,55.71,54.9,55.49,1714217,46.6051123204272,47.1210672844101,46.4359467584656,46.9349851662523,2026673.72734988,0.0,1.0
2018-12-24,54.92,55.42,54.87,55.16,685666,46.4528633146617,46.8757772195658,46.4105719241713,46.6558619890157,810644.89964636,0.0,1.0
2018-12-26,55.68,55.72,54.79,55.16,984286,47.0956924501159,47.1295255625082,46.3429056993867,46.6558619890157,1163695.48102621,0.0,1.0
2018-12-27,55.61,55.62,54.92,55.09,1439185,47.0364845034293,47.0449427815274,46.4528633146617,46.5966540423291,1701510.61872332,0.0,1.0
2018-12-28,55.84,56.11,55.64,55.81,1336801,47.2310248996852,47.4593984083334,47.0618593377236,47.2056500653909,1580464.70510737,0.0,1.0
2018-12-31,55.87,56.27,55.66,56.18,967819,47.2563997339794,47.5947308579027,47.0787758939197,47.5186063550199,1144226.97950728,0.0,1.0
2019-01-02,55.75,55.76,55.19,55.36,785478,47.1549003968025,47.1633586749005,46.6812368233099,46.8250275509773,928650.005227651,0.0,1.0
2019-01-03,55.11,55.48,54.98,55.34,604892,46.6135705985253,46.9265268881543,46.5036129832502,46.8081109947811,715147.921344919,0.0,1.0
2019-01-04,56.39,56.58,55.68,55.81,922336,47.6962301950797,47.8569374789432,47.0956924501159,47.2056500653909,1090453.62342631,0.0,1.0
2019-01-07,56.49,56.68,56.24,56.46,654024,47.7808129760605,47.941520259924,47.5693560236084,47.7554381417662,773235.394268215,0.0,1.0
2019-01-08,56.58,56.64,56.29,56.55,518152,47.8569374789432,47.9076871475317,47.6116474140988,47.8315626446489,612597.497967757,0.0,1.0
2019-01-09,56.96,57.2,56.7,56.7,615729,48.1783520466703,48.3813507210242,47.9584368161202,47.9584368161202,727960.221761547,0.0,1.0
2019-01-10,57.34,57.38,56.85,56.88,446141,48.4997666143974,48.5335997267897,48.0853109875914,48.1106858218856,527460.784366041,0.0,1.0
2019-01-11,57.21,57.26,56.92,57.07,605594,48.3898089991223,48.4321003896127,48.1445189342779,48.2713931057492,715977.877503679,0.0,1.0
2019-01-14,56.99,57.13,56.75,56.84,351185,48.2037268809645,48.3221427743377,48.0007282066106,48.0768527094933,415196.800019699,0.0,1.0
2019-01-15,57.21,57.38,57.05,57.18,544058,48.3898089991223,48.5335997267897,48.254476549553,48.3644341648281,643225.481228177,0.0,1.0
2019-01-16,57.56,57.69,57.36,57.36,694017,48.6858487325551,48.7958063478302,48.5166831705935,48.5166831705935,820518.067569149,0.0,1.0
2019-01-17,57.79,57.89,57.12,57.38,649015,48.880389128811,48.9649719097918,48.3136844962396,48.5335997267897,767313.385152512,0.0,1.0
2019-01-18,58.01,58.15,57.86,57.95,740504,49.0664712469688,49.1848871403419,48.9395970754976,49.0157215783803,875478.426475467,0.0,1.0
2019-01-22,57.32,57.62,57.08,57.48,783656,48.4828500582012,48.7365984011436,48.2798513838472,48.6181825077705,926495.902490815,0.0,1.0
2019-01-23,57.83,57.88,57.46,57.68,566852,48.9142222412033,48.9565136316937,48.6012659515743,48.7873480697321,670174.22863951,0.0,1.0
2019-01-24,58.13,58.14,57.82,57.88,413106,49.1679705841458,49.1764288622439,48.9057639631053,48.9565136316937,488404.371681415,0.0,1.0
2019-01-25,58.53,58.65,58.34,58.5,879956,49.506301708069,49.607801045246,49.3455944242055,49.4809268737748,1040348.86273085,0.0,1.0
2019-01-28,58.27,58.27,57.87,58.02,781117,49.2863864775189,49.2863864775189,48.9480553535957,49.0749295250669,923494.109489264,0.0,1.0
2019-01-29,58.29,58.5,58.17,58.49,1634388,49.3033030337151,49.4809268737748,49.2018036965381,49.4724685956767,1932293.99772369,0.0,1.0
2019-01-30,58.98,59.12,58.18,58.46,1577135,49.8869242224827,50.0053401158558,49.2102619746362,49.4470937613824,1864605.27983561,0.0,1.0
2019-01-31,59.38,59.43,59.02,59.14,1597538,50.2252553464059,50.2675467368963,49.920757334875,50.022256672052,1888727.21075749,0.0,1.0
2019-02-01,59.14,59.43,59.03,59.33,1571031,50.022256672052,50.2675467368963,49.9292156129731,50.1829639559155,1857388.68098508,0.0,1.0
2019-02-04,59.24,59.34,58.91,59.01,367684,50.1068394530328,50.1914222340136,49.8277162757961,49.9122990567769,434703.134297999,0.0,1.0
2019-02-05,59.81,59.81,59.29,59.44,2033573,50.5889613046234,50.5889613046234,50.1491308435232,50.2760050149944,2404239.93680385,0.0,1.0
2019-02-06,59.23,59.65,59.13,59.63,1287898,50.0983811749347,50.4536288550541,50.0137983939539,50.4367122988579,1522647.97286835,0.0,1.0
2019-02-07,58.91,59.1,58.5,59.01,847302,49.8277162757961,49.9884235596596,49.4809268737748,49.9122990567769,1001742.89633752,0.0,1.0
2019-02-08,58.72,58.81,58.43,58.73,490052,49.6670089919326,49.7431334948153,49.4217189270882,49.6754672700306,579375.606142783,0.0,1.0
2019-02-11,58.43,58.71,58.4,58.71,564952,49.4217189270882,49.6585507138345,49.396344092794,49.6585507138345,667927.9085517,0.0,1.0
2019-02-12,58.58,58.75,58.51,58.75,1730671,49.5485930985594,49.6923838262268,49.4893851518729,49.6923838262268,2046126.85931031,0.0,1.0
2019-02-13,58.35,58.74,58.25,58.64,1094983,49.3540527023036,49.6839255481287,49.2694699213227,49.5993427671479,1294569.63616319,0.0,1.0
2019-02-14,58.53,58.65,58.13,58.22,896435,49.506301708069,49.607801045246,49.1679705841458,49.2440950870285,1059831.55153454,0.0,1.0
2019-02-15,58.39,58.55,58.26,58.38,1065217,49.3878858146959,49.5232182642652,49.2779281994208,49.3794275365978,1259378.07630333,0.0,1.0
2019-02-19,58.61,58.6969,58.11,58.21,492220,49.5739679328537,49.647470369526,49.1510540279496,49.2356368089304,581938.775590347,0.0,1.0
2019-02-20,58.94,59.15,58.8,58.94,647253,49.8530911100903,50.03071495015,49.7346752167172,49.8530911100903,765230.218839501,0.0,1.0
2019-02-21,58.78,58.9288,58.6233,58.85,462916,49.717758660521,49.8436178386205,49.5852174427241,49.7769666072076,547293.426193941,0.0,1.0
2019-02-22,59.31,59.37,59.1001,59.24,688417,50.1660473997193,50.2167970683078,49.9885081424406,50.1068394530328,813897.334678762,0.0,1.0
2019-02-25,59.76,59.92,59.6899,59.81,508581,50.546669914133,50.6820023637023,50.4873773846655,50.5889613046234,601281.956093849,0.0,1.0
2019-02-26,59.59,59.74,59.41,59.58,546077,50.4028791864656,50.5297533579368,50.2506301807002,50.3944209083675,645612.491889907,0.0,1.0
2019-02-27,59.32,59.49,59.14,59.24,383522,50.1745056778174,50.3182964054848,50.022256672052,50.1068394530328,453427.985640489,0.0,1.0
2019-02-28,58.75,59.05,58.67,58.83,837597,49.6923838262268,49.9461321691692,49.6247176014421,49.7600500510114,990268.929783731,0.0,1.0
2019-03-01,58.85,59.14,58.74,59.11,618646,49.7769666072076,50.022256672052,49.6839255481287,49.9968818377577,731408.914233201,0.0,1.0
2019-03-04,58.72,59.02,58.4,59.01,474343,49.6670089919326,49.920757334875,49.396344092794,49.9122990567769,560803.268111519,0.0,1.0
2019-03-05,59.11,59.14,58.74,58.84,540620,49.9968818377577,50.022256672052,49.6839255481287,49.7685083291095,639160.824142972,0.0,1.0
2019-03-06,58.84,59.18,58.79,59.18,336164,49.7685083291095,50.0560897844443,49.7262169386191,50.0560897844443,397437.866314968,0.0,1.0
2019-03-07,58.27,58.73,58.16,58.73,1326819,49.2863864775189,49.6754672700306,49.19334541844,49.6754672700306,1568663.24873026,0.0,1.0
2019-03-08,58.04,58.06,57.71,57.87,2015814,49.091846081263,49.1087626374592,48.8127229040264,48.9480553535957,2383243.93762521,0.0,1.0
2019-03-11,58.83,58.85,58.33,58.43,2838360,49.7600500510114,49.7769666072076,49.3371361461074,49.4217189270882,3355718.4654923,0.0,1.0
2019-03-12,58.9,58.98,58.76,58.89,964553,49.819257997698,49.8869242224827,49.7008421043249,49.8107997195999,1140365.67350371,0.0,1.0
2019-03-13,58.95,58.99,58.82,58.96,365165,49.8615493881884,49.8953825005808,49.7515917729134,49.8700076662865,431724.986771056,0.0,1.0
2019-03-14,58.69,58.77,58.57,58.76,849396,49.6416341576383,49.709300382423,49.5401348204613,49.7008421043249,1004218.57752903,0.0,1.0
2019-03-15,59.34,59.3522,59.07,59.14,424974,50.1914222340136,50.2017413332932,49.9630487253654,50.022256672052,502435.596314112,0.0,1.0
2019-03-18,59.81,59.82,59.51,59.71,190468,50.5889613046234,50.5974195827215,50.335212961681,50.5043785236426,225185.312886803,0.0,1.0
2019-03-19,59.72,59.89,59.6462,59.85,553766,50.5128368017407,50.6566275294081,50.4504147093768,50.6227944170157,654702.994603153,0.0,1.0
2019-03-20,59.93,60.25,59.44,59.68,488718,50.6904606418004,50.961125540939,50.2760050149944,50.4790036893483,577798.452986395,0.0,1.0
2019-03-21,59.91,59.91,59.58,59.64,1519443,50.6735440856042,50.6735440856042,50.3944209083675,50.445170576956,1796397.54377986,0.0,1.0
2019-03-22,58.81,59.4,58.76,59.32,1459311,49.7431334948153,50.2421719026021,49.7008421043249,50.1745056778174,1725305.05982188,0.0,1.0
2019-03-25,58.9,58.99,58.67,58.83,368628,49.819257997698,49.8953825005808,49.6247176014421,49.7600500510114,435819.200699522,0.0,1.0
2019-03-26,58.98,59.13,58.76,59.12,1864315,49.8869242224827,50.0137983939539,49.7008421043249,50.0053401158558,2204130.64973938,0.0,1.0
2019-03-27,58.5,58.76,58.28,58.7,773400,49.4809268737748,49.7008421043249,49.294844755617,49.6500924357364,914370.503111565,0.0,1.0
2019-03-28,58.83,58.91,58.59,58.77,584941,49.7600500510114,49.8277162757961,49.5570513766575,49.709300382423,691560.378149189,0.0,1.0
2019-03-29,59.27,59.35,59.05,59.19,469762,50.132214287327,50.1998805121117,49.9461321691692,50.0645480625424,555387.272152438,0.0,1.0
2019-04-01,59.6,59.63,59.39,59.56,513599,50.4113374645637,50.4367122988579,50.233713624504,50.3775043521714,607214.605673127,0.0,1.0
2019-04-02,59.45,59.62,59.32,59.48,399020,50.2844632930925,50.4282540207599,50.1745056778174,50.3098381273867,471750.863914632,0.0,1.0
2019-04-03,59.76,59.96,59.61,59.79,603635,50.546669914133,50.7158354760946,50.4197957426618,50.5720447484272,713661.803265774,0.0,1.0
2019-04-04,59.79,59.88,59.6,59.64,458289,50.5720447484272,50.64816925131,50.4113374645637,50.445170576956,541823.045643259,0.0,1.0
2019-04-05,60.02,60.08,59.83,59.94,667768,50.7665851446831,50.8173348132716,50.6058778608196,50.6989189198985,789484.564419193,0.0,1.0
2019-04-08,59.83,59.92,59.63,59.77,413991,50.6058778608196,50.6820023637023,50.4367122988579,50.5551281922311,489450.683932842,0.0,1.0
2019-04-09,59.75,59.93,59.72,59.93,1061527,50.5382116360349,50.6904606418004,50.5128368017407,50.6904606418004,1255015.48623805,0.0,1.0
2019-04-10,59.97,60.03,59.81,59.94,625594,50.7242937541927,50.7750434227812,50.5889613046234,50.6989189198985,739623.352112201,0.0,1.0
2019-04-11,59.46,59.79,59.4,59.7,782212,50.2929215711906,50.5720447484272,50.2421719026021,50.4959202455445,924788.699224079,0.0,1.0
2019-04-12,59.9,60.05,59.83,60.05,592636,50.6650858075061,50.7919599789773,50.6058778608196,50.7919599789773,700657.974504817,0.0,1.0
2019-04-15,59.73,59.97,59.57,59.91,350262,50.5212950798388,50.7242937541927,50.3859626302695,50.6735440856042,414105.561366515,0.0,1.0
2019-04-16,59.86,60.02,59.84,60.02,1767552,50.6312526951138,50.7665851446831,50.6143361389177,50.7665851446831,2089730.29676216,0.0,1.0
2019-04-17,59.88,60.27,59.84,60.27,2563126,50.64816925131,50.9780420971351,50.6143361389177,50.9780420971351,3030316.53757219,0.0,1.0
2019-04-18,59.87,59.96,59.69,59.88,979971,50.6397109732119,50.7158354760946,50.4874619674464,50.64816925131,1158593.96987942,0.0,1.0
2019-04-22,59.7,59.73,59.47,59.51,623161,50.4959202455445,50.5212950798388,50.3013798492886,50.335212961681,736746.880126075,0.0,1.0
2019-04-23,59.99,60.02,59.67,59.72,725839,50.7412103103889,50.7665851446831,50.4705454112503,50.5128368017407,858140.382218768,0.0,1.0
2019-04-24,59.54,59.88,59.41,59.79,388066,50.3605877959752,50.64816925131,50.2506301807002,50.5720447484272,458800.237471545,0.0,1.0
2019-04-25,59.43,59.5,59.18,59.27,526703,50.2675467368963,50.3267546835829,50.0560897844443,50.132214287327,622707.120636632,0.0,1.0
2019-04-26,59.74,59.86,59.54,59.72,2005710,50.5297533579368,50.6312526951138,50.3605877959752,50.5128368017407,2371298.24385299,0.0,1.0
2019-04-29,59.83,59.92,59.76,59.81,782700,50.6058778608196,50.6820023637023,50.546669914133,50.5889613046234,925365.648804528,0.0,1.0
2019-04-30,59.92,60.03,59.66,59.92,1164423,50.6820023637023,50.7750434227812,50.4620871331522,50.6820023637023,1376666.72400398,0.0,1.0
2019-05-01,59.52,60.29,59.45,60.06,1210175,50.343671239779,50.9949586533313,50.2844632930925,50.8004182570754,1430758.11171844,0.0,1.0
2019-05-02,59.63,59.81,59.44,59.68,1452153,50.4367122988579,50.5889613046234,50.2760050149944,50.4790036893483,1716842.34445949,0.0,1.0
2019-05-03,59.93,60.08,59.9,60.01,2297314,50.6904606418004,50.8173348132716,50.6650858075061,50.758126866585,2716053.99274016,0.0,1.0
2019-05-06,59.16,59.22,58.64,58.64,467080,50.0391732282481,50.0899228968366,49.5993427671479,49.5993427671479,552216.414007435,0.0,1.0
2019-05-07,58.29,58.78,58.09,58.78,2052925,49.3033030337151,49.717758660521,49.1341374717534,49.717758660521,2427119.29803505,0.0,1.0
2019-05-08,58.2,58.53,58.2,58.44,387641,49.2271785308323,49.506301708069,49.2271785308323,49.4301772051863,458297.771136114,0.0,1.0
2019-05-09,57.6,57.81,57.1,57.47,806305,48.7196818449475,48.8973056850072,48.2967679400434,48.6097242296724,953273.220211236,0.0,1.0
2019-05-10,57.79,57.97,57.18,57.71,585122,48.880389128811,49.0326381345765,48.3644341648281,48.8127229040264,691774.369694395,0.0,1.0
2019-05-13,56.36,56.69,56.19,56.6,1173251,47.6708553607854,47.9499785380221,47.527064633118,47.8738540351394,1387103.83649618,0.0,1.0
2019-05-14,56.8,56.99,56.65,56.82,654579,48.043019597101,48.2037268809645,47.9161454256298,48.0599361532971,773891.556188602,0.0,1.0
2019-05-15,56.98,57.06,56.56,56.62,746799,48.1952686028664,48.2629348276511,47.840020922747,47.8907705913355,882920.8396085,0.0,1.0
2019-05-16,56.67,57.03,56.65,56.8,689996,47.9330619818259,48.2375599933568,47.9161454256298,48.043019597101,815764.144899105,0.0,1.0
2019-05-17,56.07,56.37,56.06,56.16,814246,47.425565295941,47.6793136388835,47.417107017843,47.5016897988238,962661.655904552,0.0,1.0
2019-05-20,56.02,56.19,55.88,56.01,592401,47.3832739054506,47.527064633118,47.2648580120775,47.3748156273526,700380.140178168,0.0,1.0
2019-05-21,56.55,56.57,56.25,56.44,715068,47.8315626446489,47.8484792008451,47.5778143017065,47.73852158557,845406.111868349,0.0,1.0
2019-05-22,56.25,56.45,56.22,56.45,933634,47.5778143017065,47.7469798636681,47.5524394674123,47.7469798636681,1103810.95203267,0.0,1.0
2019-05-23,55.98,56.09,55.76,55.88,627436,47.3494407930583,47.4424818521372,47.1633586749005,47.2648580120775,741801.100323646,0.0,1.0
2019-05-24,56.06,56.49,56.01,56.38,899149,47.417107017843,47.7808129760605,47.3748156273526,47.6877719169816,1063040.24243892,0.0,1.0
2019-05-28,56.19,56.6,56.15,56.48,631497,47.527064633118,47.8738540351394,47.4932315207257,47.7723546979624,746602.313942907,0.0,1.0
2019-05-29,56.46,56.47,56.07,56.17,578800,47.7554381417662,47.7638964198643,47.425565295941,47.5101480769219,684300.035170641,0.0,1.0
2019-05-30,56.79,56.92,56.67,56.74,300633,48.0345613190029,48.1445189342779,47.9330619818259,47.9922699285125,355430.498399197,0.0,1.0
2019-05-31,57.1,57.21,56.68,56.79,513216,48.2967679400434,48.3898089991223,47.941520259924,48.0345613190029,606761.794834374,0.0,1.0
2019-06-03,57.63,57.83,57.49,57.49,676157,48.7450566792417,48.9142222412033,48.6266407858686,48.6266407858686,799402.658743738,0.0,1.0
2019-06-04,57.79,57.82,57.44,57.54,551019,48.880389128811,48.9057639631053,48.5843493953782,48.668932176359,651455.288665673,0.0,1.0
2019-06-05,57.53,57.87,57.43,57.87,373055,48.6604738982609,48.9480553535957,48.5758911172801,48.9480553535957,441053.126504118,0.0,1.0
2019-06-06,57.61,57.74,57.48,57.52,450138,48.7281401230455,48.8380977383206,48.6181825077705,48.6520156201628,532186.332466556,0.0,1.0
2019-06-07,57.82,58.17,57.74,57.91,746450,48.9057639631053,49.2018036965381,48.8380977383206,48.981888465988,882508.22607658,0.0,1.0
2019-06-10,58.22,58.37,58.08,58.22,700660,49.2440950870285,49.3709692584997,49.1256791936554,49.2440950870285,828371.911960369,0.0,1.0
2019-06-11,58.43,58.66,58.35,58.66,484278,49.4217189270882,49.6162593233441,49.3540527023036,49.6162593233441,572549.157623303,0.0,1.0
2019-06-12,58.14,58.38,58.08,58.24,267200,49.1764288622439,49.3794275365978,49.1256791936554,49.2610116432247,315903.54076986,0.0,1.0
2019-06-13,58.02,58.22,57.92,58.15,357920,49.0749295250669,49.2440950870285,48.9903467440861,49.1848871403419,423159.413594118,0.0,1.0
2019-06-14,57.66,57.88,57.64,57.88,294088,48.770431513536,48.9565136316937,48.7535149573398,48.9565136316937,347692.516833558,0.0,1.0
2019-06-17,57.11,57.17,56.97,57.02,218580,48.8332071619243,48.8845115294556,48.7134969710178,48.7562506106273,255627.359444317,0.624218,1.0
2019-06-18,57.98,58.09,57.42,57.53,409988,49.5771204911289,49.6711784982697,49.0982797275029,49.1923377346437,479477.307365068,0.0,1.0
2019-06-19,58.35,58.52,58.0,58.12,644885,49.8934974242389,50.038859798911,49.5942219469727,49.6968306820354,754187.252700376,0.0,1.0
2019-06-20,58.98,59.21,58.76,59.1,502891,50.4321932833181,50.6288600255216,50.2440772690364,50.5348020183808,588126.536820897,0.0,1.0
2019-06-21,58.79,58.91,58.75,58.84,451556,50.2697294528021,50.3723381878648,50.2355265411145,50.3124830924116,528090.71242217,0.0,1.0
2019-06-24,58.83,58.91,58.72,58.72,434087,50.3039323644897,50.3723381878648,50.2098743573489,50.2098743573489,507660.872811351,0.0,1.0
2019-06-25,58.4,58.8,58.37,58.73,568209,49.9362510638483,50.278280180724,49.9105988800827,50.2184250852708,664515.354938676,0.0,1.0
2019-06-26,58.61,58.79,58.59,58.68,389807,50.1158163502081,50.2697294528021,50.0987148943643,50.1756714456613,455875.807955489,0.0,1.0
2019-06-27,58.9,58.96,58.78,58.9,307627,50.3637874599429,50.4150918274743,50.2611787248802,50.3637874599429,359767.03131017,0.0,1.0
2019-06-28,58.86,58.95,58.75,58.95,394432,50.3295845482554,50.4065410995524,50.2355265411145,50.4065410995524,461284.704183094,0.0,1.0
2019-07-01,59.08,59.44,58.94,59.44,606393,50.517700562537,50.8255267677251,50.3979903716305,50.8255267677251,709171.202193785,0.0,1.0
2019-07-02,59.14,59.28,58.99,59.16,481880,50.5690049300683,50.6887151209748,50.4407440112399,50.5861063859121,563554.359818041,0.0,1.0
2019-07-03,59.2,59.2,58.97,59.04,367767,50.6203092975997,50.6203092975997,50.4236425553962,50.4834976508494,430100.224635182,0.0,1.0
2019-07-05,58.79,58.86,58.59,58.71,373607,50.2697294528021,50.3295845482554,50.0987148943643,50.201323629427,436930.052520417,0.0,1.0
2019-07-08,58.61,58.67,58.51,58.61,363943,50.1158163502081,50.1671207177394,50.0303090709891,50.1158163502081,425628.090759644,0.0,1.0
2019-07-09,58.53,58.58,58.27,58.31,609780,50.0474105268329,50.0901641664424,49.8250916008637,49.8592945125513,713132.268469007,0.0,1.0
2019-07-10,58.79,59.0,58.73,58.91,619226,50.2697294528021,50.4492947391618,50.2184250852708,50.3723381878648,724179.28117516,0.0,1.0
2019-07-11,58.73,58.9,58.58,58.84,367492,50.2184250852708,50.3637874599429,50.0901641664424,50.3124830924116,429778.614589216,0.0,1.0
2019-07-12,58.77,58.79,58.56,58.75,302498,50.2526279969583,50.2697294528021,50.0730627105986,50.2355265411145,353768.71158014,0.0,1.0
2019-07-15,58.91,58.97,58.78,58.89,693724,50.3723381878648,50.4236425553962,50.2611787248802,50.355236732021,811304.027372812,0.0,1.0
2019-07-16,58.85,59.04,58.81,58.93,1289520,50.3210338203335,50.4834976508494,50.2868309086459,50.3894396437086,1508082.13263169,0.0,1.0
2019-07-17,58.86,59.03,58.81,58.98,2264088,50.3295845482554,50.4749469229275,50.2868309086459,50.4321932833181,2647830.71181976,0.0,1.0
2019-07-18,59.35,59.35,58.89,59.01,582728,50.7485702164281,50.7485702164281,50.355236732021,50.4578454670837,681495.195874589,0.0,1.0
2019-07-19,59.03,59.44,59.0,59.4,591719,50.4749469229275,50.8255267677251,50.4492947391618,50.7913238560375,692010.090141054,0.0,1.0
2019-07-22,58.94,59.09,58.9,59.08,196022,50.3979903716305,50.5262512904589,50.3637874599429,50.517700562537,229245.979746518,0.0,1.0
2019-07-23,58.93,59.04,58.83,59.04,777035,50.3894396437086,50.4834976508494,50.3039323644897,50.4834976508494,908735.498425357,0.0,1.0
2019-07-24,58.76,58.98,58.72,58.91,2674080,50.2440772690364,50.4321932833181,50.2098743573489,50.3723381878648,3127312.69714914,0.0,1.0
2019-07-25,58.46,58.78,58.34,58.78,2884775,49.9875554313797,50.2611787248802,49.884946696317,50.2611787248802,3373718.61945731,0.0,1.0
2019-07-26,58.6,58.65,58.41,58.62,476106,50.1072656222862,50.1500192618956,49.9448017917702,50.1243670781299,556801.718343836,0.0,1.0
2019-07-29,58.51,58.55,58.34,58.48,282779,50.0303090709891,50.0645119826767,49.884946696317,50.0046568872235,330707.517047783,0.0,1.0
2019-07-30,58.15,58.4,58.04,58.26,2942004,49.722482865801,49.9362510638483,49.6284248586602,49.8165408729418,3440647.42425939,0.0,1.0
2019-07-31,57.81,58.32,57.32,58.32,569016,49.4317581164567,49.8678452404732,49.012772448284,49.8678452404732,665459.134237201,0.0,1.0
2019-08-01,57.0,58.13,56.92,57.84,2021064,48.7391491547835,49.7053814099573,48.6707433314083,49.4574103002224,2363616.31250786,0.0,1.0
2019-08-02,56.79,57.11,56.68,57.04,1021094,48.5595838684237,48.8332071619243,48.4655258612829,48.773352066471,1194160.32100117,0.0,1.0
2019-08-05,55.22,55.84,55.09,55.8,1312601,47.2171195846867,47.747264715844,47.1059601217021,47.7130618041565,1535075.15616236,0.0,1.0
2019-08-06,55.91,56.07,55.64,56.0,896160,47.8071198112973,47.9439314580475,47.5762501574062,47.8840763625943,1048051.12288233,0.0,1.0
2019-08-07,56.24,56.27,55.53,55.59,590281,48.0892938327197,48.1149460164854,47.4821921502654,47.5334965177967,690328.361973423,0.0,1.0
2019-08-08,56.9,56.9,56.5,56.67,588510,48.6536418755646,48.6536418755646,48.3116127586889,48.456975133361,688257.193277403,0.0,1.0
2019-08-09,56.49,56.64,56.27,56.64,583059,48.303062030767,48.4313229495954,48.1149460164854,48.4313229495954,681882.297420825,0.0,1.0
2019-08-12,55.98,56.11,55.85,55.98,518922,47.8669749067505,47.9781343697351,47.7558154437659,47.8669749067505,606874.648264085,0.0,1.0
2019-08-13,56.42,56.65,55.51,55.58,634560,48.2432069353138,48.4398736775173,47.4650906944216,47.5249457898748,742112.257338208,0.0,1.0
2019-08-14,55.22,55.72,55.22,55.68,716400,47.2171195846867,47.6446559807813,47.2171195846867,47.6104530690938,837823.407017607,0.0,1.0
2019-08-15,55.51,55.64,55.25,55.45,758103,47.4650906944216,47.5762501574062,47.2427717684524,47.4137863268902,886594.693370001,0.0,1.0
2019-08-16,56.18,56.2475,55.8224,55.98,504272,48.0379894651883,48.0957068786611,47.7322154347015,47.8669749067505,589741.603997184,0.0,1.0
2019-08-19,56.3,56.57,56.28,56.54,350067,48.140598200251,48.3714678541421,48.1234967444073,48.3458156703765,409400.232585752,0.0,1.0
2019-08-20,56.42,56.57,56.34,56.51,619167,48.2432069353138,48.3714678541421,48.1748011119386,48.3201634866108,724110.281201661,0.0,1.0
2019-08-21,56.65,56.78,56.47,56.68,262186,48.4398736775173,48.5510331405019,48.2859605749232,48.4655258612829,306624.187314794,0.0,1.0
2019-08-22,56.25,56.58,56.15,56.35,479676,48.0978445606416,48.380018582064,48.0123372814227,48.1833518398605,560976.80148601,0.0,1.0
2019-08-23,55.76,56.56,55.68,56.26,862909,47.6788588924689,48.3629171262202,47.6104530690938,48.1063952885635,1009164.3751063,0.0,1.0
2019-08-26,55.98,56.06,55.82,55.91,448081,47.8669749067505,47.9353807301256,47.7301632600002,47.8071198112973,524026.730932239,0.0,1.0
2019-08-27,56.0,56.32,55.99,56.19,868180,47.8840763625943,48.1576996560948,47.8755256346724,48.0465401931102,1015328.76256916,0.0,1.0
2019-08-28,56.09,56.16,55.83,55.98,621859,47.9610329138913,48.0208880093446,47.7387139879221,47.8669749067505,727258.551178897,0.0,1.0
2019-08-29,56.61,56.63,56.32,56.38,391385,48.4056707658297,48.4227722216735,48.1576996560948,48.2090040236262,457721.264873794,0.0,1.0
2019-08-30,56.79,57.0,56.62,56.83,431415,48.5595838684237,48.7391491547835,48.4142214937516,48.5937867801113,504535.992655641,0.0,1.0
2019-09-03,56.56,56.56,56.1,56.27,1166307,48.3629171262202,48.3629171262202,47.9695836418132,48.1149460164854,1363985.62865506,0.0,1.0
2019-09-04,57.11,57.14,56.81,56.95,434793,48.8332071619243,48.85885934569,48.5766853242675,48.696395515174,508486.533511176,0.0,1.0
2019-09-05,57.42,57.44,57.25,57.34,368100,49.0982797275029,49.1153811833467,48.9529173528308,49.0298739041278,430489.66516357,0.0,1.0
2019-09-06,57.43,57.61,57.39,57.61,423862,49.1068304554248,49.2607435580189,49.0726275437373,49.2607435580189,495702.826556808,0.0,1.0
2019-09-09,57.63,57.7,57.49,57.56,479211,49.2778450138627,49.3377001093159,49.1581348229562,49.2179899184094,560432.988135558,0.0,1.0
2019-09-10,57.68,57.74,57.5,57.57,346400,49.3205986534721,49.3719030210035,49.1666855508781,49.2265406463313,405111.708809184,0.0,1.0
2019-09-11,57.87,57.91,57.63,57.74,377926,49.4830624839881,49.5172653956756,49.2778450138627,49.3719030210035,441981.084478693,0.0,1.0
2019-09-12,58.02,58.31,57.87,58.07,1076086,49.6113234028164,49.8592945125513,49.4830624839881,49.6540770424259,1258472.9742657,0.0,1.0
2019-09-13,58.21,58.35,58.14,58.2,385723,49.7737872333324,49.8934974242389,49.7139321378791,49.7652365054105,451099.606400129,0.0,1.0
2019-09-16,58.0,58.08,57.81,57.91,788500,49.5942219469727,49.6626277703478,49.4317581164567,49.5172653956756,922143.713614436,0.0,1.0
2019-09-17,57.99,57.99,57.54,57.54,219259,49.5856712190508,49.5856712190508,49.2008884625656,49.2008884625656,256421.443885083,0.0,1.0
2019-09-18,57.81,57.99,57.47,57.89,366100,49.4317581164567,49.5856712190508,49.1410333671124,49.5001639398319,428150.683011091,0.0,1.0
2019-09-19,57.65,57.87,57.57,57.64,219702,49.2949464697064,49.4830624839881,49.2265406463313,49.2863957417846,256939.528431857,0.0,1.0
2019-09-20,57.59,57.93,57.45,57.82,266015,49.2436421021751,49.5343668515194,49.1239319112686,49.4403088443786,311102.168645713,0.0,1.0
2019-09-23,57.6,57.65,57.31,57.39,403174,49.252192830097,49.2949464697064,49.0042217203621,49.0726275437373,471508.395171575,0.0,1.0
2019-09-24,57.16,57.67,57.14,57.59,319848,48.8759608015337,49.3120479255502,48.85885934569,49.2436421021751,374059.381752886,0.0,1.0
2019-09-25,57.27,57.39,56.96,57.05,273798,48.9700188086746,49.0726275437373,48.7049462430959,48.7819027943929,320204.317692081,0.0,1.0
2019-09-26,57.17,57.25,57.04,57.24,234973,48.8845115294556,48.9529173528308,48.773352066471,48.9443666249089,274798.826657103,0.0,1.0
2019-09-27,56.79,57.32,56.62,57.26,247426,48.5595838684237,49.012772448284,48.4142214937516,48.9614680807527,289362.499029507,0.0,1.0
2019-09-30,57.09,57.26,57.01,57.1,679930,48.8161057060805,48.9614680807527,48.7476998827054,48.8246564340024,795172.067467171,0.0,1.0
2019-10-01,56.69,56.98,56.64,56.92,420579,48.4740765892048,48.7220476989397,48.4313229495954,48.6707433314083,491863.387353515,0.0,1.0
2019-10-02,56.42,56.49,56.22,56.49,326625,48.2432069353138,48.303062030767,48.0721923768759,48.303062030767,381985.022776557,0.0,1.0
2019-10-03,56.84,56.92,56.51,56.53,632663,48.6023375080332,48.6707433314083,48.3201634866108,48.3372649424546,739893.732766583,0.0,1.0
2019-10-04,57.05,57.11,56.73,56.82,551381,48.7819027943929,48.8332071619243,48.5082795008924,48.5852360521894,644835.159107727,0.0,1.0
2019-10-07,56.73,56.96,56.68,56.78,257368,48.5082795008924,48.7049462430959,48.4655258612829,48.5510331405019,300989.579309474,0.0,1.0
2019-10-08,56.43,56.75,56.39,56.61,634325,48.2517576632356,48.5253809567362,48.2175547515481,48.4056707658297,741837.426935293,0.0,1.0
2019-10-09,56.73,56.87,56.67,56.71,367787,48.5082795008924,48.6279896917989,48.456975133361,48.4911780450486,430123.614456706,0.0,1.0
2019-10-10,57.16,57.3,56.81,56.81,578856,48.8759608015337,48.9956709924402,48.5766853242675,48.5766853242675,676966.926427393,0.0,1.0
2019-10-11,57.75,58.11,57.72,57.79,386769,49.3804537489254,49.6882799541135,49.3548015651597,49.4146566606129,452322.894065875,0.0,1.0
2019-10-14,57.7,57.82,57.68,57.7,251467,49.3377001093159,49.4403088443786,49.3205986534721,49.3377001093159,294088.412468588,0.0,1.0
2019-10-15,57.86,57.98,57.61,57.77,255891,49.4745117560662,49.5771204911289,49.2607435580189,49.3975552047691,299262.240989869,0.0,1.0
2019-10-16,58.02,58.04,57.79,57.85,242774,49.6113234028164,49.6284248586602,49.4146566606129,49.4659610281443,283922.026542843,0.0,1.0
2019-10-17,58.23,58.38,58.2,58.31,172753,49.7908886891762,49.9191496080046,49.7652365054105,49.8592945125513,202033.091893513,0.0,1.0
2019-10-18,57.99,58.2,57.89,58.0,230922,49.5856712190508,49.7652365054105,49.5001639398319,49.5942219469727,270061.218307258,0.0,1.0
2019-10-21,58.29,58.29,58.06,58.2,222977,49.8421930567075,49.8421930567075,49.645526314504,49.7652365054105,260769.61170654,0.0,1.0
2019-10-22,58.2,58.35,58.16,58.28,221010,49.7652365054105,49.8934974242389,49.7310335937229,49.8336423287856,258469.222759577,0.0,1.0
2019-10-23,58.28,58.29,58.03,58.15,170306,49.8336423287856,49.8421930567075,49.6198741307383,49.722482865801,199171.347229956,0.0,1.0
2019-10-24,58.36,58.45,58.29,58.39,536432,49.9020481521608,49.9790047034578,49.8421930567075,49.9277003359264,627352.437009029,0.0,1.0
2019-10-25,58.59,58.6,58.28,58.4,182085,50.0987148943643,50.1072656222862,49.8336423287856,49.9362510638483,212946.782616975,0.0,1.0
2019-10-28,58.66,58.78,58.63,58.69,420123,50.1585699898175,50.2611787248802,50.1329178060519,50.1842221735832,491330.09942275,0.0,1.0
2019-10-29,58.43,58.57,58.4,58.5,232053,49.961903247614,50.0816134385205,49.9362510638483,50.0217583430672,271383.912714484,0.0,1.0
2019-10-30,58.71,58.73,58.28,58.46,189465,50.201323629427,50.2184250852708,49.8336423287856,49.9875554313797,221577.626759619,0.0,1.0
2019-10-31,58.36,58.58,58.17,58.58,697010,49.9020481521608,50.0901641664424,49.7395843216448,50.0901641664424,815146.975049332,0.0,1.0
2019-11-01,58.97,59.0,58.7,58.8,328082,50.4236425553962,50.4492947391618,50.1927729015051,50.278280180724,383688.971274638,0.0,1.0
2019-11-04,59.15,59.4,59.12,59.28,362311,50.5775556579902,50.7913238560375,50.5519034742245,50.6887151209748,423719.481323222,0.0,1.0
2019-11-05,59.43,59.5,59.31,59.44,679331,50.8169760398032,50.8768311352564,50.7143673047405,50.8255267677251,794471.542312504,0.0,1.0
2019-11-06,59.18,59.45,59.09,59.45,316757,50.6032078417559,50.834077495647,50.5262512904589,50.834077495647,370444.484836231,0.0,1.0
2019-11-07,59.53,59.7,59.44,59.52,337187,50.9024833190221,51.0478456936943,50.8255267677251,50.8939325911002,394337.187523794,0.0,1.0
2019-11-08,59.25,59.38,59.16,59.2,177891,50.6630629372091,50.7742224001937,50.5861063859121,50.6203092975997,208041.937043229,0.0,1.0
2019-11-11,58.91,58.91,58.64,58.72,330752,50.3723381878648,50.3723381878648,50.1414685339737,50.2098743573489,386811.512448196,0.0,1.0
2019-11-12,58.49,58.71,58.44,58.7,279351,50.0132076151454,50.201323629427,49.9704539755359,50.1927729015051,326698.501638436,0.0,1.0
2019-11-13,58.11,58.22,57.98,58.11,451387,49.6882799541135,49.7823379612543,49.5771204911289,49.6882799541135,527893.068430285,0.0,1.0
2019-11-14,58.1,58.2,57.95,58.04,1254161,49.6797292261916,49.7652365054105,49.5514683073632,49.6284248586602,1466730.09766696,0.0,1.0
2019-11-15,58.49,58.58,58.38,58.38,329609,50.0132076151454,50.0901641664424,49.9191496080046,49.9191496080046,385474.784148054,0.0,1.0
2019-11-18,58.41,58.49,58.29,58.48,318454,49.9448017917702,50.0132076151454,49.8421930567075,50.0046568872235,372429.111192609,0.0,1.0
2019-11-19,58.41,58.66,58.37,58.56,221419,49.9448017917702,50.1585699898175,49.9105988800827,50.0730627105986,258947.544609759,0.0,1.0
2019-11-20,58.32,58.51,58.15,58.4,279931,49.8678452404732,50.0303090709891,49.722482865801,49.9362510638483,327376.806462654,0.0,1.0
2019-11-21,58.06,58.1,57.89,58.05,276618,49.645526314504,49.6797292261916,49.5001639398319,49.6369755865821,323502.282527075,0.0,1.0
2019-11-22,57.88,58.07,57.86,58.01,323466,49.49161321191,49.6540770424259,49.4745117560662,49.6027726748946,378290.600466718,0.0,1.0
2019-11-25,58.17,58.27,57.99,58.07,483614,49.7395843216448,49.8250916008637,49.5856712190508,49.6540770424259,565582.257344239,0.0,1.0
2019-11-26,57.81,57.97,57.7,57.81,669543,49.4317581164567,49.568569763207,49.3377001093159,49.4317581164567,783024.563658277,0.0,1.0
2019-11-27,57.81,57.9,57.73,57.84,600281,49.4317581164567,49.5087146677537,49.3633522930816,49.4574103002224,702023.272735813,0.0,1.0
2019-11-29,57.04,57.2,57.01,57.08,180007,48.773352066471,48.9101637132213,48.7476998827054,48.8075549781586,210516.580160551,0.0,1.0
2019-12-02,56.99,57.17,56.87,57.02,348450,48.7305984268616,48.8845115294556,48.6279896917989,48.7562506106273,407509.165515473,0.0,1.0
2019-12-03,56.85,56.87,56.6,56.7,347255,48.6108882359551,48.6279896917989,48.3971200379078,48.4826273171267,406111.623679368,0.0,1.0
2019-12-04,57.3,57.38,57.23,57.23,352797,48.9956709924402,49.0640768158154,48.935815896987,48.935815896987,412592.943223884,0.0,1.0
2019-12-05,57.47,57.52,57.36,57.43,352279,49.1410333671124,49.1837870067219,49.0469753599716,49.1068304554248,411987.146846392,0.0,1.0
2019-12-06,57.55,57.59,57.47,57.59,253710,49.2094391904875,49.2436421021751,49.1410333671124,49.2436421021751,296711.580952592,0.0,1.0
2019-12-09,57.39,57.58,57.31,57.53,309048,49.0726275437373,49.2350913742532,49.0042217203621,49.1923377346437,361428.878129505,0.0,1.0
2019-12-10,57.43,57.51,57.34,57.48,361390,49.1068304554248,49.1752362788,49.0298739041278,49.1495840950343,422642.380042006,0.0,1.0
2019-12-11,58.01,58.04,57.69,57.69,273742,49.6027726748946,49.6284248586602,49.329149381394,49.329149381394,320138.826191811,0.0,1.0
2019-12-12,58.66,58.73,58.0,58.11,347756,50.1585699898175,50.2184250852708,49.5942219469727,49.6882799541135,406697.538708564,0.0,1.0
2019-12-13,58.45,58.88,58.34,58.46,545204,49.9790047034578,50.3466860040991,49.884946696317,49.9875554313797,637611.212729798,0.0,1.0
2019-12-16,57.74,57.86,57.71,57.86,260903,50.154856408681,50.2590923416399,50.1287974254413,50.2590923416399,300360.52934233,0.915657,1.0
2019-12-17,57.98,58.02,57.87,58.02,514243,50.3633282745987,50.3980735855849,50.2677786693864,50.3980735855849,592014.272318018,0.0,1.0
2019-12-18,58.33,58.34,58.15,58.21,552664,50.6673497457285,50.6760360734751,50.5109958462903,50.5631138127697,636245.852245661,0.0,1.0
2019-12-19,58.23,58.29,58.09,58.19,444344,50.5804864682629,50.6326044347423,50.4588778798109,50.5457411572766,511544.133452234,0.0,1.0
2019-12-20,58.34,58.44,58.26,58.38,901216,50.6760360734751,50.7628993509408,50.6065454515026,50.7107813844614,1037510.93246064,0.0,1.0
2019-12-23,58.42,58.47,58.35,58.45,491769,50.7455266954476,50.7889583341805,50.6847224012217,50.7715856786873,566141.428631133,0.0,1.0
2019-12-24,58.3,58.35,58.22,58.24,140690,50.6412907624888,50.6847224012217,50.5718001405163,50.5891727960094,161967.178887067,0.0,1.0
2019-12-26,58.56,58.56,58.35,58.44,213256,50.8671352838996,50.8671352838996,50.6847224012217,50.7628993509408,245507.660109037,0.0,1.0
2019-12-27,58.72,58.75,58.58,58.74,348081,51.0061165278447,51.0321755110844,50.8845079393927,51.0234891833378,400722.848775244,0.0,1.0
2019-12-30,58.48,58.87,58.42,58.79,381698,50.797644661927,51.1364114440432,50.7455266954476,51.0669208220706,439423.898264523,0.0,1.0
2019-12-31,58.66,58.68,58.42,58.54,233249,50.9539985613653,50.9713712168584,50.7455266954476,50.8497626284064,268524.291052878,0.0,1.0
2020-01-02,59.25,59.25,58.86,58.86,653538,51.4664918984127,51.4664918984127,51.1277251162966,51.1277251162966,752375.479106518,0.0,1.0
2020-01-03,58.63,58.86,58.59,58.61,428088,50.9279395781256,51.1277251162966,50.8931942671393,50.9105669226324,492829.665757386,0.0,1.0
2020-01-06,58.46,58.47,58.2,58.29,472491,50.7802720064339,50.7889583341805,50.5544274850232,50.6326044347423,543947.930339961,0.0,1.0
2020-01-07,58.39,58.5,58.34,58.45,366783,50.7194677122079,50.8150173174202,50.6760360734751,50.7715856786873,422253.236006362,0.0,1.0
2020-01-08,58.56,58.73,58.23,58.23,739309,50.8671352838996,51.0148028555912,50.5804864682629,50.5804864682629,851118.011627113,0.0,1.0
2020-01-09,58.71,58.88,58.65,58.81,600933,50.9974302000981,51.1450977717898,50.9453122336187,51.0842934775638,691814.789325054,0.0,1.0
2020-01-10,58.87,59.0,58.8,58.86,307553,51.1364114440432,51.2493337047486,51.0756071498172,51.1277251162966,354065.617799802,0.0,1.0
2020-01-13,59.54,59.54,59.1,59.1,314190,51.7183954030632,51.7183954030632,51.3361969822142,51.3361969822142,361706.361038649,0.0,1.0
2020-01-14,59.43,59.43,59.21,59.37,360134,51.622845797851,51.622845797851,51.4317465874265,51.5707278313716,414598.677953763,0.0,1.0
2020-01-15,59.17,59.27,59.07,59.27,797002,51.3970012764402,51.4838645539059,51.3101379989745,51.4838645539059,917536.182439052,0.0,1.0
2020-01-16,59.38,59.45,59.28,59.36,580253,51.5794141591181,51.6402184533441,51.4925508816524,51.562041503625,668007.260293961,0.0,1.0
2020-01-17,59.58,59.58,59.4,59.47,465928,51.7531407140495,51.7531407140495,51.5967868146113,51.6575911088372,536392.378452579,0.0,1.0
2020-01-21,58.51,58.81,58.49,58.71,607899,50.8237036451667,51.0842934775638,50.8063309896736,50.9974302000981,699834.288707578,0.0,1.0
2020-01-22,58.81,58.95,58.68,58.84,498955,51.0842934775638,51.2059020660157,50.9713712168584,51.1103524608035,574414.199599094,0.0,1.0
2020-01-23,58.35,58.42,57.91,58.13,761490,50.6847224012217,50.7455266954476,50.3025239803727,50.4936231907972,876653.543611576,0.0,1.0
2020-01-24,58.15,58.47,57.97,58.41,619663,50.5109958462903,50.7889583341805,50.3546419468521,50.7368403677011,713377.411121591,0.0,1.0
2020-01-27,56.82,57.01,56.3,56.33,1101742,49.3557142559968,49.5207544831816,48.9040252131753,48.930084196415,1268363.3776487,0.0,1.0
2020-01-28,57.02,57.1,56.74,56.75,647708,49.5294408109282,49.5989314329007,49.2862236340243,49.2949099617709,745663.782092432,0.0,1.0
2020-01-29,56.99,57.19,56.9,57.16,505109,49.5033818276885,49.6771083826198,49.4252048779694,49.6510493993801,581498.896584459,0.0,1.0
2020-01-30,56.39,56.41,55.93,56.1,637634,48.9822021628944,48.9995748183876,48.5826310865523,48.730298658244,734066.245948369,0.0,1.0
2020-01-31,55.45,55.75,55.28,55.75,830760,48.1656873547171,48.4262771871141,48.0180197830254,48.4262771871141,956399.555989905,0.0,1.0
2020-02-03,55.64,55.8,55.44,55.44,798582,48.3307275819019,48.4697088258469,48.1570010269705,48.1570010269705,919355.132916281,0.0,1.0
2020-02-04,56.6,56.79,56.53,56.53,600829,49.1646150455723,49.3296552727571,49.1038107513464,49.1038107513464,691695.060939211,0.0,1.0
2020-02-05,56.84,57.3423,56.83,57.24,525362,49.37308691149,49.8094011542001,49.3644005837434,49.7205400213527,604814.848492908,0.0,1.0
2020-02-06,56.82,57.14,56.79,57.14,543359,49.3557142559968,49.633676743887,49.3296552727571,49.633676743887,625533.615416148,0.0,1.0
2020-02-07,56.37,56.53,56.28,56.5,360062,48.9648295074013,49.1038107513464,48.8866525576822,49.0777517681067,414515.789071257,0.0,1.0
2020-02-10,56.61,56.63,56.47,56.47,329450,49.1733013733189,49.190674028812,49.051692784867,49.051692784867,379274.199192155,0.0,1.0
2020-02-11,56.88,57.08,56.8,56.89,485461,49.4078322224762,49.5815587774076,49.3383416005037,49.4165185502228,558879.441535962,0.0,1.0
2020-02-12,57.23,57.27,57.03,57.09,369082,49.7118536936061,49.7465990045924,49.5381271386748,49.5902451051542,424899.92407418,0.0,1.0
2020-02-13,56.72,56.86,56.65,56.7,653438,49.2688509785312,49.3904595669831,49.2080466843052,49.251478323038,752260.355658591,0.0,1.0
2020-02-14,56.68,56.83,56.55,56.79,486446,49.2341056675449,49.3644005837434,49.1211834068395,49.3296552727571,560013.407498032,0.0,1.0
2020-02-18,56.54,56.72,56.5,56.53,509913,49.1124970790929,49.2688509785312,49.0777517681067,49.1038107513464,587029.427022823,0.0,1.0
2020-02-19,56.76,56.93,56.72,56.83,338031,49.3035962895174,49.4512638612091,49.2688509785312,49.3644005837434,389152.942258683,0.0,1.0
2020-02-20,56.06,56.46,55.95,56.36,1342337,48.6955533472577,49.0430064571204,48.6000037420455,48.9561431796547,1545344.63718622,0.0,1.0
2020-02-21,56.14,56.29,56.01,56.06,645670,48.7650439692302,48.8953388854287,48.6521217085249,48.6955533472577,743317.566223702,0.0,1.0
2020-02-24,54.53,54.77,54.27,54.28,1187185,47.3665452020329,47.5750170679505,47.1407006806221,47.1493870083687,1366728.30526009,0.0,1.0
2020-02-25,54.11,55.0,54.11,55.0,1375089,47.001719436677,47.7748026061215,47.001719436677,47.7748026061215,1583049.86885094,0.0,1.0
2020-02-26,54.1,54.55,54.07,54.33,1286258,46.9930331089305,47.383917857526,46.9669741256908,47.1928186471015,1480784.5588238,0.0,1.0
2020-02-27,53.55,54.29,53.55,53.95,1314803,46.5152850828692,47.1580733361152,46.5152850828692,46.8627381927319,1513646.54703428,0.0,1.0
2020-02-28,53.36,53.41,51.95,52.1,2258376,46.3502448556845,46.3936764944173,45.1254726434184,45.2557675596169,2599920.31833292,0.0,1.0
2020-03-02,53.81,53.87,53.02,53.06,1366058,46.74112960428,46.7932475707594,46.0549097123012,46.0896550232874,1572653.07026874,0.0,1.0
2020-03-03,54.01,54.77,53.79,53.98,828911,46.9148561592113,47.5750170679505,46.7237569487869,46.8887971759716,954270.923437755,0.0,1.0
2020-03-04,54.73,54.87,54.37,54.59,1895039,47.5402717569642,47.6618803454162,47.2275639580878,47.4186631685123,2181634.23634209,0.0,1.0
2020-03-05,54.08,54.7,53.92,54.51,973845,46.9756604534373,47.5142127737245,46.8366792094922,47.3491725465397,1121123.9414548,0.0,1.0
2020-03-06,53.63,53.63,52.96,53.28,1074709,46.5847757048418,46.5847757048418,46.0027917458218,46.2807542337119,1237242.05597086,0.0,1.0
2020-03-09,50.87,51.14,50.07,50.15,1955043,44.1873492467891,44.4218800959465,43.4924430270637,43.5619336490363,2250712.9100356,0.0,1.0
2020-03-10,52.4,52.48,51.42,52.15,996736,45.516357392014,45.5858480139865,44.6650972728504,45.2991991983498,1147476.84991954,0.0,1.0
2020-03-11,50.92,51.61,50.67,51.46,700797,44.230780885522,44.8301375000351,44.0136226918578,44.6998425838366,806781.669361858,0.0,1.0
2020-03-12,46.07,47.74,45.51,47.02,2560144,40.0179119284367,41.4685286621135,39.5314775746289,40.8431130643606,2947326.04467021,0.0,1.0
2020-03-13,48.52,49.45,46.77,49.2,2870473,42.1460622263458,42.9538907067765,40.6259548706964,42.7367325131124,3304587.48938443,0.0,1.0
2020-03-16,43.91,45.51,42.5,42.55,1674941,38.1416651351781,39.5314775746289,36.9168929229121,36.9603245616449,1928249.82992596,0.0,1.0
2020-03-17,45.9,46.03,44.13,44.75,2355197,39.8702443567451,39.9831666174504,38.3327643456026,38.8713166658898,2711383.99184934,0.0,1.0
2020-03-18,43.38,44.54,42.51,43.1,2420545,37.68128976461,38.6889037832119,36.9255792506587,37.4380725877062,2786614.86260001,0.0,1.0
2020-03-19,42.93,43.55,42.46,43.09,1418134,37.2904050160145,37.8289573363017,36.8821476119258,37.4293862599596,1632604.75701067,0.0,1.0
2020-03-20,43.44,45.27,43.44,44.99,1530456,37.7334077310894,39.3230057087113,37.7334077310894,39.0797885318074,1761913.7161901,0.0,1.0
2020-03-23,42.59,43.42,42.1,43.16,1602750,36.9950698726312,37.7160350755963,36.5694398130494,37.4901905541856,1845141.06163371,0.0,1.0
2020-03-24,44.94,45.08,44.46,44.62,1529437,39.0363568930746,39.1579654815265,38.6194131612393,38.7583944051844,1760740.60825573,0.0,1.0
2020-03-25,46.23,46.65,45.32,45.63,1398446,40.1568931723818,40.5217189377376,39.3664373474441,39.6357135075877,1609939.25258301,0.0,1.0
2020-03-26,47.88,47.97,46.55,46.65,1503224,41.5901372505654,41.6683142002845,40.4348556602719,40.5217189377376,1730563.2988509,0.0,1.0
2020-03-27,45.81,46.41,45.61,45.97,1060541,39.792067407026,40.31324707182,39.6183408520946,39.931048650971,1220931.36586871,0.0,1.0
2020-03-30,46.39,46.44,45.71,45.81,1159318,40.2958744163269,40.3393060550597,39.7052041295603,39.792067407026,1334646.85402656,0.0,1.0
2020-03-31,46.92,47.33,46.5,46.5,1261424,40.756249786895,41.1123892245042,40.3914240215391,40.3914240215391,1452194.80176586,0.0,1.0
2020-04-01,45.15,45.88,45.12,45.59,1352521,39.2187697757525,39.8528717012519,39.1927107925128,39.6009681966015,1557068.809123,0.0,1.0
2020-04-02,46.46,46.71,45.74,45.74,1452011,40.3566787105528,40.573836904217,39.7312631128,39.7312631128,1671605.12746456,0.0,1.0
2020-04-03,46.25,46.66,45.8,46.31,1216019,40.1742658278749,40.5304052654842,39.7833810792794,40.2263837943543,1399923.00023507,0.0,1.0
2020-04-06,47.88,47.93,47.24,47.24,921350,41.5901372505654,41.6335688892983,41.0342122747851,41.0342122747851,1060689.88746606,0.0,1.0
2020-04-07,48.28,49.34,48.12,49.34,893158,41.9375903604281,42.8583411015643,41.7986091164831,42.8583411015643,1028234.28502676,0.0,1.0
2020-04-08,48.6,48.72,48.2,48.25,972130,42.2155528483183,42.3197887812771,41.8680997384556,41.9115313771884,1119149.57432287,0.0,1.0
2020-04-09,48.74,49.45,48.66,49.05,857206,42.3371614367703,42.9538907067765,42.2676708147977,42.6064375969138,986845.10302841,0.0,1.0
2020-04-13,48.78,48.92,48.45,48.52,1283524,42.3719067477565,42.4935153362085,42.0852579321198,42.1460622263458,1477637.08375751,0.0,1.0
2020-04-14,49.68,49.93,49.49,49.61,883428,43.1536762449476,43.3708344386118,42.9886360177628,43.0928719507216,1017032.77354356,0.0,1.0
2020-04-15,48.92,49.11,48.73,48.77,1076524,42.4935153362085,42.6585555633933,42.3284751090237,42.36322042001,1239331.54655072,0.0,1.0
2020-04-16,48.72,49.17,48.5,48.89,928843,42.3197887812771,42.7106735298727,42.1286895708526,42.4674563529688,1069316.08741915,0.0,1.0
2020-04-17,49.41,49.84,49.14,49.43,602678,42.9191453957903,43.2926574888927,42.684614546633,42.9365180512834,693823.693491362,0.0,1.0
2020-04-20,49.0,49.53,48.92,48.92,552457,42.563005958181,43.0233813287491,42.4935153362085,42.4935153362085,636007.546708454,0.0,1.0
2020-04-21,48.05,48.4,48.0,48.02,1032441,41.7378048222571,42.0418262933869,41.6943731835242,41.7117458390174,1188581.67700151,0.0,1.0
2020-04-22,49.08,49.29,49.01,49.15,874386,42.6324965801535,42.8149094628315,42.5716922859276,42.6933008743795,1006623.3113821,0.0,1.0
2020-04-23,49.14,49.84,49.09,49.39,571393,42.684614546633,43.2926574888927,42.6411829079001,42.9017727402971,657807.322807717,0.0,1.0
2020-04-24,49.18,49.25,48.83,49.18,702048,42.7193598576192,42.7801641518452,42.4153383864894,42.7193598576192,808221.863695413,0.0,1.0
2020-04-27,50.11,50.17,49.72,49.76,530736,43.52718833805,43.5793063045294,43.1884215559339,43.2231668669201,611001.582584451,0.0,1.0
2020-04-28,50.17,50.78,50.13,50.57,503182,43.5793063045294,44.10917229707,43.5445609935431,43.9267594143921,579280.467742925,0.0,1.0
2020-04-29,51.15,51.21,50.62,50.74,497267,44.430566423693,44.4826843901724,43.9701910531249,44.0744269860838,572470.915798103,0.0,1.0
2020-04-30,50.58,51.26,50.34,51.06,788689,43.9354457421387,44.5261160289053,43.7269738762211,44.3523894739739,907965.970212964,0.0,1.0
2020-05-01,49.28,49.76,49.16,49.33,552209,42.8062231350849,43.2231668669201,42.7019872021261,42.8496547738177,635722.040557597,0.0,1.0
2020-05-04,49.65,49.67,49.31,49.37,447672,43.1276172617079,43.144989917201,42.8322821183246,42.884400084804,515375.441799211,0.0,1.0
2020-05-05,49.78,50.23,49.76,49.97,692513,43.2405395224133,43.6314242710088,43.2231668669201,43.4055797495981,797244.842935669,0.0,1.0
2020-05-06,49.63,49.95,49.56,49.87,316059,43.1102446062148,43.3882070941049,43.0494403119888,43.3187164721324,363858.018280386,0.0,1.0
2020-05-07,49.92,50.07,49.75,49.88,470460,43.3621481108652,43.4924430270637,43.2144805391736,43.327402799879,541609.773112585,0.0,1.0
2020-05-08,50.58,50.72,50.24,50.24,427254,43.9354457421387,44.0570543305906,43.6401105987554,43.6401105987554,491869.536201684,0.0,1.0
2020-05-11,50.24,50.46,50.07,50.18,363348,43.6401105987554,43.8312098091799,43.4924430270637,43.587992632276,418298.745570104,0.0,1.0
2020-05-12,50.26,50.86,50.26,50.42,1913396,43.6574832542485,44.1786629190426,43.6574832542485,43.7964644981936,2202767.44767786,0.0,1.0
2020-05-13,50.04,50.55,49.78,50.55,558945,43.466384043824,43.909386758899,43.2405395224133,43.909386758899,643476.756009892,0.0,1.0
2020-05-14,50.18,50.21,49.33,49.42,333110,43.587992632276,43.6140516155157,42.8496547738177,42.9278317235368,383487.717386245,0.0,1.0
2020-05-15,49.65,49.78,49.4,49.4,1309941,43.1276172617079,43.2405395224133,42.9104590680437,42.9104590680437,1508049.24499611,0.0,1.0
2020-05-18,51.03,51.13,50.32,50.45,982960,44.3263304907342,44.4131937681999,43.7096012207279,43.8225234814333,1131617.44373325,0.0,1.0
2020-05-19,50.42,50.91,50.4,50.88,2341109,43.7964644981936,44.2220945577754,43.7790918427005,44.1960355745357,2695165.40050553,0.0,1.0
2020-05-20,50.73,51.0,50.64,50.83,705035,44.0657406583372,44.3002715074945,43.9875637086181,44.1526039358029,811660.601084962,0.0,1.0
2020-05-21,50.44,50.74,50.31,50.53,341466,43.8138371536867,44.0744269860838,43.7009148929814,43.8920141034058,393107.432694941,0.0,1.0
2020-05-22,49.74,50.06,49.74,49.91,560092,43.205794211427,43.4837566993172,43.205794211427,43.3534617831186,644797.221957603,0.0,1.0
2020-05-26,50.48,50.94,50.44,50.8,473085,43.848582464673,44.2481535410151,43.8138371536867,44.1265449525632,544631.763620642,0.0,1.0
2020-05-27,50.53,50.61,50.17,50.52,511746,43.8920141034058,43.9615047253784,43.5793063045294,43.8833277756593,589139.639823307,0.0,1.0
2020-05-28,50.49,51.0,50.43,50.74,1176226,43.8572687924196,44.3002715074945,43.8051508259402,44.0744269860838,1354111.92660188,0.0,1.0
2020-05-29,51.13,51.27,50.63,50.79,1228616,44.4131937681999,44.5348023566518,43.9788773808715,44.1178586248166,1414425.10097031,0.0,1.0
2020-06-01,51.97,51.99,51.41,51.41,515171,45.1428452989116,45.1602179544047,44.6564109451038,44.6564109451038,593082.617914771,0.0,1.0
2020-06-02,52.76,52.81,52.3,52.3,534049,45.8290651908904,45.8724968296232,45.4294941145483,45.4294941145483,614815.622414239,0.0,1.0
2020-06-03,53.52,53.56,53.07,53.08,889063,46.4892260996295,46.5239714106158,46.098341351034,46.1070276787806,1023519.97983419,0.0,1.0
2020-06-04,53.1,53.29,52.9,53.07,668194,46.1244003342737,46.2894405614585,45.9506737793423,46.098341351034,769247.97163455,0.0,1.0
2020-06-05,53.94,54.13,53.79,53.89,531058,46.8540518649854,47.0190920921702,46.7237569487869,46.8106202262525,611372.280086772,0.0,1.0
2020-06-08,54.07,54.09,53.49,53.71,535948,46.9669741256908,46.9843467811839,46.4631671163898,46.6542663268143,617001.816690352,0.0,1.0
2020-06-09,53.71,53.8,53.34,53.49,375774,46.6542663268143,46.7324432765334,46.3328722001913,46.4631671163898,432603.985209387,0.0,1.0
2020-06-10,54.06,54.11,53.57,53.78,425884,46.9582877979442,47.001719436677,46.5326577383624,46.7150706210403,490292.344965098,0.0,1.0
2020-06-11,52.0,52.99,51.99,52.65,445113,45.1689042821513,46.0288507290615,45.1602179544047,45.7335155856782,512429.432766785,0.0,1.0
2020-06-12,52.64,52.98,52.2,52.87,386002,45.7248292579316,46.0201644013149,45.3426308370826,45.9246147961026,444378.811463257,0.0,1.0
2020-06-15,51.85,52.02,51.06,51.06,649636,45.5182353760728,45.6674754920599,44.8247077782503,44.8247077782503,740002.909201225,0.552162,1.0
2020-06-16,51.88,52.61,51.72,52.61,566842,45.5445718671293,46.1854264828387,45.4041105814944,46.1854264828387,645691.939882398,0.0,1.0
2020-06-17,52.32,52.47,52.21,52.21,649297,45.9308404026254,46.0625228579082,45.8342732687514,45.8342732687514,739616.75297494,0.0,1.0
2020-06-18,52.39,52.46,52.2,52.2,608096,45.9922922150907,46.053744027556,45.8254944383992,45.8254944383992,692684.532682346,0.0,1.0
2020-06-19,52.25,52.9,52.13,52.79,213783,45.8693885901601,46.4400125630521,45.7640426259339,46.3434454291781,243521.051693203,0.0,1.0
2020-06-22,52.64,52.71,52.35,52.35,301258,46.2117629738953,46.2732147863606,45.957176893682,45.957176893682,343164.166425726,0.0,1.0
2020-06-23,52.78,53.04,52.78,52.87,332514,46.3346665988259,46.5629161879827,46.3346665988259,46.4136760719955,378767.998310032,0.0,1.0
2020-06-24,52.44,52.78,52.18,52.65,446763,46.0361863668516,46.3346665988259,45.8079367776948,46.2205418042475,508909.481191725,0.0,1.0
2020-06-25,52.49,52.49,52.14,52.14,226149,46.0800805186125,46.0800805186125,45.7728214562861,45.7728214562861,257607.210673282,0.0,1.0
2020-06-26,52.26,52.41,51.98,52.38,205773,45.8781674205123,46.0098498757951,45.6323601706512,45.9835133847385,234396.829355306,0.0,1.0
2020-06-29,52.3,52.32,52.0,52.13,200686,45.9132827419211,45.9308404026254,45.6499178313555,45.7640426259339,228602.207753199,0.0,1.0
2020-06-30,52.0,52.26,51.86,52.26,932853,45.6499178313555,45.8781674205123,45.527014206425,45.8781674205123,1062616.50194431,0.0,1.0
2020-07-01,52.55,52.72,52.32,52.32,241706,46.1327535007256,46.2819936167128,45.9308404026254,45.9308404026254,275328.250237659,0.0,1.0
2020-07-02,53.49,53.65,53.32,53.34,480719,46.9579635538309,47.0984248394659,46.8087234378438,46.8262810985482,547588.893639367,0.0,1.0
2020-07-06,55.27,55.31,54.82,54.95,438402,48.5205953565196,48.5557106779284,48.1255479906714,48.2396727852498,499385.433380594,0.0,1.0
2020-07-07,54.57,54.97,54.55,54.55,302681,47.9060772318668,48.2572304459541,47.8885195711624,47.8885195711624,344785.111292995,0.0,1.0
2020-07-08,55.21,55.23,54.76,54.86,244800,48.4679223744065,48.4854800351109,48.0728750085583,48.1606633120801,278852.637742459,0.0,1.0
2020-07-09,55.01,55.47,54.71,55.32,257276,48.2923457673628,48.6961719635633,48.0289808567973,48.5644895082805,293064.098152896,0.0,1.0
2020-07-10,54.65,54.72,54.44,54.61,728600,47.9763078746842,48.0377596871495,47.7919524372884,47.9411925532755,829951.110535767,0.0,1.0
2020-07-13,54.53,55.21,54.44,54.85,370619,47.870961910458,48.4679223744065,47.7919524372884,48.1518844817279,422173.552890002,0.0,1.0
2020-07-14,54.5,54.61,53.96,53.96,358500,47.8446254194015,47.9411925532755,47.3705685803836,47.3705685803836,408368.752576272,0.0,1.0
2020-07-15,54.65,54.84,54.51,54.64,245259,47.9763078746842,48.1431056513757,47.8534042497537,47.9675290443321,279375.486438226,0.0,1.0
2020-07-16,54.12,54.22,53.89,53.89,324656,47.5110298660185,47.5988181695403,47.3091167679183,47.3091167679183,369816.919766813,0.0,1.0
2020-07-17,54.42,54.49,54.2,54.37,216920,47.774394776584,47.8358465890493,47.581260508836,47.7305006248231,247094.420666234,0.0,1.0
2020-07-20,54.77,54.77,54.43,54.5,181206,48.0816538389104,48.0816538389104,47.7831736069362,47.8446254194015,206412.463540686,0.0,1.0
2020-07-21,54.76,55.0,54.73,55.0,330800,48.0728750085583,48.2835669370107,48.0465385175017,48.2835669370107,376815.57420427,0.0,1.0
2020-07-22,54.66,54.77,54.43,54.76,234667,47.9850867050364,48.0816538389104,47.7831736069362,48.0728750085583,267310.09779865,0.0,1.0
2020-07-23,54.34,54.6731,54.175,54.55,296926,47.7041641337665,47.9965869727978,47.5593134329555,47.8885195711624,338229.56827744,0.0,1.0
2020-07-24,54.23,54.24,53.7701,53.83,302708,47.6075969998925,47.6163758302447,47.2038585919956,47.2564437858052,344815.867098628,0.0,1.0
2020-07-27,54.73,54.78,54.4,54.4,305010,48.0465385175017,48.0904326692626,47.7568371158796,47.7568371158796,347438.08430485,0.0,1.0
2020-07-28,54.39,54.63,54.36,54.59,396642,47.7480582855275,47.9587502139799,47.7217217944709,47.9236348925711,451816.454000998,0.0,1.0
2020-07-29,55.02,55.14,54.6695,54.8,325343,48.301124597715,48.4064705619412,47.993426593871,48.107990329967,370599.484154595,0.0,1.0
2020-07-30,54.65,54.6593,54.21,54.41,212737,47.9763078746842,47.9844721869118,47.5900393391882,47.7656159462318,242329.549000889,0.0,1.0
2020-07-31,54.52,54.71,54.1745,54.64,276927,47.8621830801059,48.0289808567973,47.5588744914379,47.9675290443321,315448.629134419,0.0,1.0
2020-08-03,54.71,54.77,54.54,54.54,423248,48.0289808567973,48.0816538389104,47.8797407408102,47.8797407408102,482123.452692894,0.0,1.0
2020-08-04,55.1,55.1,54.72,54.72,560309,48.3713552405325,48.3713552405325,48.0377596871495,48.0377596871495,638250.174023037,0.0,1.0
2020-08-05,55.46,55.63,55.32,55.32,380155,48.6873931332111,48.8366332491982,48.5644895082805,48.5644895082805,433036.047798139,0.0,1.0
2020-08-06,55.615,55.62,55.24,55.28,429942,48.82346500367,48.8278544188461,48.4942588654631,48.5293741868718,489748.614282141,0.0,1.0
2020-08-07,55.04,55.1663,54.82,54.95,193380,48.3186822584194,48.4295588857675,48.1255479906714,48.2396727852498,220279.914569594,0.0,1.0
2020-08-10,55.22,55.24,54.95,55.06,334717,48.4767012047587,48.4942588654631,48.2396727852498,48.3362399191238,381277.444228932,0.0,1.0
2020-08-11,55.13,55.4976,55.06,55.33,323897,48.3976917315891,48.7204015353353,48.3362399191238,48.5732683386327,368952.339897341,0.0,1.0
2020-08-12,55.67,55.7999,55.43,55.43,321312,48.871748570607,48.9857855768818,48.6610566421546,48.6610566421546,366007.756283925,0.0,1.0
2020-08-13,55.74,55.87,55.59,55.71,277497,48.9332003830723,49.0473251776506,48.8015179277895,48.9068638920157,316097.918364457,0.0,1.0
2020-08-14,55.82,55.83,55.66,55.66,236338,49.0034310258897,49.0122098562419,48.8629697402548,48.8629697402548,269213.540436182,0.0,1.0
2020-08-17,56.44,56.45,56.14,56.14,333003,49.5477185077251,49.5564973380773,49.2843535971596,49.2843535971596,379325.02012317,0.0,1.0
2020-08-18,56.46,56.54,56.22,56.35,470711,49.5652761684295,49.635506811247,49.3545842399771,49.4687090345555,536188.741684602,0.0,1.0
2020-08-19,55.94,56.3,55.915,56.225,315316,49.1087769901159,49.4248148827945,49.0868299142355,49.3589736551532,359177.689225495,0.0,1.0
2020-08-20,55.78,55.8,55.14,55.27,384279,48.968315704481,48.9858733651854,48.4064705619412,48.5205953565196,437733.712332657,0.0,1.0
2020-08-21,55.82,55.89,55.53,55.55,220401,49.0034310258897,49.064882838355,48.7488449456764,48.7664026063808,251059.641385113,0.0,1.0
2020-08-24,56.105,56.3,55.9701,56.3,659725,49.253627690927,49.4248148827945,49.135201269476,49.4248148827945,751495.32857289,0.0,1.0
2020-08-25,56.4,56.43,56.1521,56.17,143811,49.5126031863164,49.5389396773729,49.2949759818858,49.3106900882162,163815.672738483,0.0,1.0
2020-08-26,56.4,56.46,56.18,56.225,205518,49.5126031863164,49.5652761684295,49.3194689185683,49.3589736551532,234106.357857658,0.0,1.0
2020-08-27,56.135,56.42,55.95,56.42,253801,49.2799641819835,49.5301608470208,49.1175558204681,49.5301608470208,289105.712057491,0.0,1.0
2020-08-28,56.68,56.68,56.27,56.42,259209,49.7584104361775,49.7584104361775,49.398478391738,49.5301608470208,295265.986015462,0.0,1.0
2020-08-31,55.68,55.89,55.51,55.89,425901,48.8805274009592,49.064882838355,48.731287284972,49.064882838355,485145.495372348,0.0,1.0
2020-09-01,56.25,56.275,56.02,56.02,392729,49.3809207310336,49.4028678069141,49.1790076329334,49.1790076329334,447359.140391986,0.0,1.0
2020-09-02,56.29,56.33,55.905,56.24,653970,49.4160360524424,49.4511513738511,49.0780510838833,49.3721419006815,744939.785557335,0.0,1.0
2020-09-03,55.53,56.0667,55.29,56.03,661802,48.7488449456764,49.2200047706781,48.538153017224,49.1877864632856,753861.247398835,0.0,1.0
2020-09-04,55.57,55.8799,54.94,55.53,249775,48.7839602670851,49.0560162196993,48.2308939548976,48.7488449456764,284519.679706384,0.0,1.0
2020-09-08,55.1,55.45,55.01,55.01,334978,48.3713552405325,48.6786143028589,48.2923457673628,48.2923457673628,381574.750350055,0.0,1.0
2020-09-09,55.6,55.67,55.31,55.31,318007,48.8102967581417,48.871748570607,48.5557106779284,48.5557106779284,362243.01785362,0.0,1.0
2020-09-10,54.945,55.6899,54.93,55.55,384324,48.2352833700737,48.8892184430078,48.2221151245454,48.7664026063808,437784.972008712,0.0,1.0
2020-09-11,55.3,55.55,55.1189,55.33,375510,48.5469318475762,48.7664026063808,48.3879472298981,48.5732683386327,427744.910125289,0.0,1.0
2020-09-14,55.95,56.02,55.79,55.79,260147,49.1175558204681,49.1790076329334,48.9770945348332,48.9770945348332,296334.465485243,0.0,1.0
2020-09-15,56.28,56.3802,56.2,56.27,257600,49.4072572220902,49.4952211022191,49.3370265792727,49.398478391738,293433.167820496,0.0,1.0
2020-09-16,56.23,56.53,56.2,56.3,421561,49.3633630703293,49.6267279808948,49.3370265792727,49.4248148827945,480201.784392764,0.0,1.0
2020-09-17,56.11,56.15,55.76,55.8,252486,49.2580171061031,49.2931324275118,48.9507580437766,48.9858733651854,287607.790412755,0.0,1.0
2020-09-18,55.89,56.15,55.85,56.02,201530,49.064882838355,49.2931324275118,49.0297675169463,49.1790076329334,229563.61145522,0.0,1.0
2020-09-21,55.44,55.5,54.82,55.08,363460,48.6698354725067,48.7225084546199,48.1255479906714,48.3537975798281,414018.707981512,0.0,1.0
2020-09-22,55.08,55.29,54.77,55.07,180303,48.3537975798281,48.538153017224,48.0816538389104,48.345018749476,205383.852707837,0.0,1.0
2020-09-23,54.35,54.9,54.29,54.76,242115,47.7129429641187,48.1957786334888,47.6602699820056,48.0728750085583,275794.143737808,0.0,1.0
2020-09-24,54.12,54.32,53.51,53.63,374855,47.5110298660185,47.6866064730622,46.9755212145353,47.0808671787615,426998.797062702,0.0,1.0
2020-09-25,54.225,54.225,53.74,53.86,226661,47.6032075847164,47.6032075847164,47.1774343126355,47.2827802768617,258190.431876403,0.0,1.0
2020-09-28,54.77,54.82,54.58,54.7,291150,48.0816538389104,48.1255479906714,47.9148560622189,48.0202020264452,331650.104079726,0.0,1.0
2020-09-29,54.65,54.78,54.53,54.53,292423,47.9763078746842,48.0904326692626,47.870961910458,47.870961910458,333100.183360143,0.0,1.0
2020-09-30,55.18,55.3068,54.86,54.86,421048,48.44158588335,48.5529014522157,48.1606633120801,48.1606633120801,479617.42408573,0.0,1.0
2020-10-01,55.61,55.63,55.32,55.43,268008,48.8190755884939,48.8366332491982,48.5644895082805,48.6610566421546,305288.9613402,0.0,1.0
2020-10-02,55.15,55.43,54.92,54.92,260527,48.4152493922934,48.6610566421546,48.2133362941932,48.2133362941932,296767.324971935,0.0,1.0
2020-10-05,55.715,55.72,55.32,55.32,474224,48.9112533071918,48.9156427223679,48.5644895082805,48.5644895082805,540190.413728676,0.0,1.0
2020-10-06,55.67,55.95,55.55,55.79,399358,48.871748570607,49.1175558204681,48.7664026063808,48.9770945348332,454910.260226932,0.0,1.0
2020-10-07,56.09,56.19,55.91,55.91,475780,49.2404594453987,49.3282477489205,49.0824404990594,49.0824404990594,541962.859416287,0.0,1.0
2020-10-08,56.43,56.45,56.18,56.18,496104,49.5389396773729,49.5564973380773,49.3194689185683,49.3194689185683,565114.007330821,0.0,1.0
2020-10-09,56.64,56.77,56.38,56.38,272533,49.7232951147688,49.8374199093472,49.495045525612,49.495045525612,310443.406543568,0.0,1.0
2020-10-12,56.915,56.9799,56.67,56.69,256856,49.9647129494539,50.0216875584395,49.7496316058254,49.7671892665297,292585.67450971,0.0,1.0
2020-10-13,56.72,56.81,56.58,56.75,465802,49.7935257575863,49.8725352307559,49.6706221326557,49.8198622486428,530596.880578892,0.0,1.0
2020-10-14,56.43,56.74,56.43,56.58,416277,49.5389396773729,49.8110834182906,49.5389396773729,49.6706221326557,474182.759319925,0.0,1.0
2020-10-15,56.11,56.16,55.8186,55.845,193990,49.2580171061031,49.301911257864,49.0022019896404,49.0253781017702,220974.767956126,0.0,1.0
2020-10-16,56.24,56.31,56.11,56.11,294833,49.3721419006815,49.4335937131467,49.2580171061031,49.2580171061031,335845.423788898,0.0,1.0
2020-10-19,56.11,56.42,56.01,56.14,278183,49.2580171061031,49.5301608470208,49.1702288025812,49.2843535971596,316879.343648327,0.0,1.0
2020-10-20,56.44,56.6399,56.2,56.2,443808,49.5477185077251,49.7232073264653,49.3370265792727,49.3370265792727,505543.42913074,0.0,1.0
2020-10-21,56.69,56.84,56.47,56.47,337170,49.7671892665297,49.8988717218125,49.5740549987817,49.5740549987817,384071.666125919,0.0,1.0
2020-10-22,56.6,56.7,56.42,56.61,319988,49.6881797933601,49.7759680968819,49.5301608470208,49.6969586237122,364499.582703978,0.0,1.0
2020-10-23,56.78,56.78,56.44,56.52,740522,49.8461987396994,49.8461987396994,49.5477185077251,49.6179491505426,843531.507378762,0.0,1.0
2020-10-26,56.08,56.3215,55.85,56.04,602925,49.2316806150465,49.4436893680517,49.0297675169463,49.1965652936378,686794.226351602,0.0,1.0
2020-10-27,56.14,56.275,56.07,56.14,241894,49.2843535971596,49.4028678069141,49.2229017846943,49.2843535971596,275542.40177318,0.0,1.0
2020-10-28,55.33,55.66,55.27,55.35,448753,48.5732683386327,48.8629697402548,48.5205953565196,48.5908259993371,511176.297977295,0.0,1.0
2020-10-29,55.4,55.55,55.1501,55.33,305500,48.634720151098,48.7664026063808,48.4153371805969,48.5732683386327,347996.2452219,0.0,1.0
2020-10-30,54.96,55.2003,54.8011,55.11,384121,48.2484516156019,48.4594069089649,48.1089560013057,48.3801340708847,437553.733914506,0.0,1.0
2020-11-02,55.535,55.55,55.24,55.32,457157,48.7532343608525,48.7664026063808,48.4942588654631,48.5644895082805,520749.327256655,0.0,1.0
2020-11-03,55.885,55.97,55.57,55.57,360031,49.0604934231789,49.1351134811725,48.7839602670851,48.7839602670851,410112.720666075,0.0,1.0
2020-11-04,57.06,57.2408,56.39,56.39,584614,50.0920059895605,50.250727242328,49.5038243559642,49.5038243559642,665936.094612622,0.0,1.0
2020-11-05,57.84,57.97,57.59,57.69,626545,50.7767547570309,50.8908795516092,50.5572839982263,50.6450723017481,713699.860761228,0.0,1.0
2020-11-06,57.96,58.2,57.7301,57.75,308185,50.8821007212571,51.0927926497095,50.6802754114604,50.6977452838612,351054.739226551,0.0,1.0
2020-11-09,58.4,59.4,58.385,59.38,533215,51.2683692567531,52.1462522919715,51.2552010112249,52.1286946312672,607387.292621917,0.0,1.0
2020-11-10,58.45,58.74,58.27,58.44,754439,51.3122634085141,51.5668494887274,51.1542444621748,51.3034845781619,859384.416526891,0.0,1.0
2020-11-11,58.82,58.88,58.44,58.44,408872,51.6370801315449,51.689753113658,51.3034845781619,51.3034845781619,465747.694848997,0.0,1.0
2020-11-12,58.56,58.99,58.46,58.75,407239,51.4088305423881,51.786320247532,51.3210422388662,51.5756283190796,463887.538160136,0.0,1.0
2020-11-13,59.01,59.07,58.71,58.8,328900,51.8038779082364,51.8565508903495,51.5405129976708,51.6195224708405,374651.276770811,0.0,1.0
2020-11-16,59.6,59.71,59.26,59.26,321521,52.3218288990152,52.4183960328892,52.0233486670409,52.0233486670409,366245.829001606,0.0,1.0
2020-11-17,59.46,59.615,59.145,59.16,265107,52.1989252740846,52.3349971445435,51.9223921179908,51.9355603635191,301984.420890482,0.0,1.0
2020-11-18,59.36,59.67,59.36,59.5,735191,52.1111369705628,52.3832807114805,52.1111369705628,52.2340405954934,837458.944422043,0.0,1.0
2020-11-19,59.41,59.5084,59.0701,59.15,170533,52.1550311223237,52.2414148129892,51.856638678653,51.9267815331669,194254.807484211,0.0,1.0
2020-11-20,59.62,59.67,59.46,59.49,257508,52.3393865597196,52.3832807114805,52.1989252740846,52.2252617651412,293328.37026056,0.0,1.0
2020-11-23,59.73,60.0855,59.69,60.0,360281,52.4359536935936,52.7480411126137,52.4008383721848,52.6729821131025,410397.496644162,0.0,1.0
2020-11-24,59.99,60.096,59.718,59.94,576609,52.6642032827504,52.7572588844835,52.425419097171,52.6203091309894,656817.567794287,0.0,1.0
2020-11-25,59.67,59.74,59.405,59.52,289936,52.3832807114805,52.4447325239458,52.1506417071476,52.2515982561977,330267.231930137,0.0,1.0
2020-11-27,60.06,60.1,59.925,59.925,141458,52.7256550952157,52.7607704166244,52.6071408854612,52.6071408854612,161135.361232732,0.0,1.0
2020-11-30,59.1,59.457,59.05,59.36,603445,51.882887381406,52.196291624979,51.8389932296451,52.1111369705628,687386.560386022,0.0,1.0
2020-12-01,59.96,60.09,59.7,59.86,297769,52.6378667916938,52.7519915862722,52.409617202537,52.550078488172,339189.832875548,0.0,1.0
2020-12-02,59.84,59.97,59.64,59.85,380806,52.5325208274676,52.646645622046,52.3569442204239,52.5412996578198,433777.604445077,0.0,1.0
2020-12-03,60.28,60.54,60.13,60.13,346155,52.9187893629637,53.1470389521205,52.7871069076809,52.7871069076809,394306.514778353,0.0,1.0
2020-12-04,60.66,60.72,60.47,60.5,234143,53.2523849163467,53.3050578984598,53.0855871396552,53.1119236307117,266713.207348581,0.0,1.0
2020-12-07,60.46,60.62,60.32,60.32,221144,53.076808309303,53.2172695949379,52.9539046843724,52.9539046843724,251905.995591987,0.0,1.0
2020-12-08,60.49,60.54,60.3,60.32,197442,53.1031448003596,53.1470389521205,52.9363470236681,52.9539046843724,224906.954661546,0.0,1.0
2020-12-09,60.12,60.62,59.98,60.49,264364,52.7783280773287,53.2172695949379,52.6554244523982,53.1031448003596,301138.066683609,0.0,1.0
2020-12-10,60.53,60.65,60.17,60.28,235135,53.1382601217683,53.2436060859945,52.8222222290897,52.9187893629637,267843.198429629,0.0,1.0
2020-12-11,60.39,60.54,60.19,60.19,241891,53.0153564968377,53.1470389521205,52.839779889794,52.839779889794,275538.984461443,0.0,1.0
2020-12-14,59.53,59.84,59.49,59.56,170768,53.0875316505782,53.3639827644986,53.0518605391046,53.1142849841834,191491.650184668,0.942215,1.0
2020-12-15,59.84,59.88,59.51,59.51,913806,53.3639827644986,53.3996538759721,53.0696960948414,53.0696960948414,1024701.45980892,0.0,1.0
2020-12-16,59.99,60.11,59.815,60.05,614141,53.4977494325245,53.6047627669453,53.3416883198275,53.5512560997349,688670.439052177,0.0,1.0
2020-12-17,60.26,60.3099,60.16,60.18,470596,53.7385294349713,53.7830291465346,53.6493516562873,53.6671872120241,527705.451901433,0.0,1.0
2020-12-18,60.24,60.4013,60.11,60.32,955923,53.7206938792345,53.8645376362518,53.6047627669453,53.7920361021817,1071929.59289491,0.0,1.0
2020-12-21,59.58,59.7099,59.35,59.54,579603,53.1321205399202,53.2479624744307,52.927011648947,53.0964494284466,649941.059929167,0.0,1.0
2020-12-22,59.48,59.6199,59.43,59.61,326740,53.0429427612362,53.1677024736151,52.9983538718942,53.1588738735254,366391.723164401,0.0,1.0
2020-12-23,59.93,60.07,59.85,59.88,226384,53.4442427653141,53.5690916554717,53.3729005423669,53.3996538759721,253856.962284537,0.0,1.0
2020-12-24,60.08,60.17,59.78,59.78,100248,53.5780094333401,53.6582694341557,53.3104760972882,53.3104760972882,112413.654476908,0.0,1.0
2020-12-28,60.38,60.45,60.2833,60.38,208654,53.8455427693921,53.9079672144709,53.7593078574047,53.8455427693921,233975.327799305,0.0,1.0
2020-12-29,60.87,60.9,60.635,60.66,270577,54.2825138849436,54.3092672185488,54.0729461050363,54.0952405497072,303413.029560672,0.0,1.0
2020-12-30,61.3,61.48,61.22,61.34,302139,54.6659783332848,54.8264983349159,54.5946361103376,54.7016494447584,338805.254468901,0.0,1.0
2020-12-31,61.08,61.59,60.96,61.3,422841,54.46978722018,54.9245938914683,54.3627738857592,54.6659783332848,474155.116038925,0.0,1.0
2021-01-04,61.48,62.02,61.28,61.87,340881,54.8264983349159,55.3080583398095,54.648142777548,55.1742916717835,382248.812462521,0.0,1.0
2021-01-05,62.59,62.65,61.92,62.06,204544,55.8163716783082,55.8698783455186,55.2188805611255,55.3437294512831,229366.55635349,0.0,1.0
2021-01-06,62.3,62.57,62.0,62.13,455527,55.5577561201247,55.7985361225714,55.2902227840727,55.4061538963619,510807.74462236,0.0,1.0
2021-01-07,62.35,62.4063,62.12,62.3,174648,55.6023450094667,55.6525520988657,55.3972361184935,55.5577561201247,195842.509846411,0.0,1.0
2021-01-08,63.44,63.44,62.89,63.06,518848,56.5743827971221,56.5743827971221,56.0839050143602,56.235507238123,581813.101488655,0.0,1.0
2021-01-11,62.78,62.97,62.69,62.69,999087,55.9858094578078,56.1552472373074,55.9055494569922,55.9055494569922,1120331.78527622,0.0,1.0
2021-01-12,63.05,63.15,62.73,62.73,297329,56.2265894602546,56.3157672389386,55.9412205684658,55.9412205684658,333411.53411504,0.0,1.0
2021-01-13,63.09,63.3,62.96,63.17,241803,56.2622605717282,56.4495339069645,56.146329459439,56.3336027946754,271147.144017633,0.0,1.0
2021-01-14,63.25,63.512,63.21,63.44,696499,56.4049450176225,56.6385907977746,56.3692739061489,56.5743827971221,781023.042150585,0.0,1.0
2021-01-15,62.74,62.84,62.57,62.73,523839,55.9501383463342,56.0393161250182,55.7985361225714,55.9412205684658,587409.787203025,0.0,1.0
2021-01-19,63.19,63.4335,63.18,63.35,452438,56.3514383504121,56.5685862415077,56.3425205725438,56.4941227963065,507343.87722671,0.0,1.0
2021-01-20,63.63,63.76,63.43,63.53,415866,56.7438205766217,56.8597516889109,56.5654650192537,56.6546427979377,466333.660848034,0.0,1.0
2021-01-21,63.63,63.7821,63.43,63.61,364601,56.7438205766217,56.879459978,56.5654650192537,56.7259850208849,408847.366889465,0.0,1.0
2021-01-22,63.41,63.49,63.0,63.0,296308,56.5476294635169,56.6189716864641,56.1820005709126,56.1820005709126,332266.630064875,0.0,1.0
2021-01-25,63.78,64.02,63.36,64.02,405031,56.8775872446477,57.0916139134892,56.5030405741749,57.0916139134892,454183.773107059,0.0,1.0
2021-01-26,63.6,63.6,63.266,63.34,275473,56.7170672430165,56.7170672430165,56.419213462212,56.4852050184381,308903.186494665,0.0,1.0
2021-01-27,62.47,63.01,62.4467,62.62,378454,55.7093583438874,56.190918348781,55.6885799214541,55.8431250119134,424381.505779703,0.0,1.0
2021-01-28,62.71,63.05,62.26,62.45,285045,55.923385012729,56.2265894602546,55.5220850086511,55.6915227881506,319636.802134408,0.0,1.0
2021-01-29,61.68,62.07,61.4601,61.96,479571,55.0048538922839,55.3526472291515,54.8087519569578,55.2545516725991,537769.618258171,0.0,1.0
2021-02-01,62.54,62.6693,62.23,62.38,362013,55.7717827889662,55.8870896568046,55.4953316750459,55.6290983430718,405945.298640859,0.0,1.0
2021-02-02,63.29,63.37,63.04,63.04,338717,56.4406161290961,56.5119583520433,56.2176716823862,56.2176716823862,379822.198981075,0.0,1.0
2021-02-03,63.36,63.52,63.2823,63.38,252895,56.5030405741749,56.6457250200693,56.4337494401375,56.5208761299117,283585.22014342,0.0,1.0
2021-02-04,63.22,63.23,62.917,63.11,269985,56.3781916840173,56.3871094618857,56.1079830146049,56.280096127465,302749.187055582,0.0,1.0
2021-02-05,63.67,63.73,63.4,63.42,252330,56.7794916880953,56.8329983553057,56.5387116856485,56.5565472413853,282951.654239068,0.0,1.0
2021-02-08,63.84,63.885,63.63,63.63,544616,56.9310939118581,56.9712239122659,56.7438205766217,56.7438205766217,610708.192149425,0.0,1.0
2021-02-09,64.32,64.3863,63.75,63.75,216150,57.3591472495412,57.4182721168087,56.8508339110425,56.8508339110425,242381.009248899,0.0,1.0
2021-02-10,64.57,64.91,64.411,64.66,345113,57.5820916962512,57.8852961437767,57.4402990281436,57.6623516970668,386994.389289453,0.0,1.0
2021-02-11,64.98,65.2146,64.84,64.84,296705,57.9477205888555,58.1569316576482,57.822871698698,57.822871698698,332711.808231296,0.0,1.0
2021-02-12,65.04,65.15,64.7,64.7,675505,58.0012272560659,58.0993228126183,57.6980228085404,57.6980228085404,757481.30304269,0.0,1.0
2021-02-16,65.17,65.4536,65.15,65.25,348933,58.1171583683551,58.3700665487029,58.0993228126183,58.1885005913023,391277.96761622,0.0,1.0
2021-02-17,65.18,65.25,64.95,65.045,269959,58.1260761462235,58.1885005913023,57.9209672552503,58.0056861450001,302720.031810426,0.0,1.0
2021-02-18,64.49,64.63,64.095,64.29,448397,57.510749473304,57.6355983634616,57.1584972475022,57.332393915936,502812.479316116,0.0,1.0
2021-02-19,64.81,65.089,64.75,64.98,262840,57.7961183650928,58.0449243676211,57.7426116978824,57.9477205888555,294737.101415593,0.0,1.0
2021-02-22,63.71,64.0,63.5553,63.82,273674,56.8151627995689,57.0737783577525,56.6772047759448,56.9132583561213,306885.867800986,0.0,1.0
2021-02-23,63.99,64.13,63.2,63.46,509193,57.0648605798841,57.1897094700416,56.3603561282806,56.5922183528589,570986.413335528,0.0,1.0
2021-02-24,63.64,63.64,63.0,63.25,211485,56.7527383544901,56.7527383544901,56.1820005709126,56.4049450176225,237149.885454561,0.0,1.0
2021-02-25,63.01,63.905,62.9508,63.52,414445,56.190918348781,56.9890594680027,56.1381251038,56.6457250200693,464740.2145647,0.0,1.0
2021-02-26,62.29,62.69,62.03,62.69,263399,55.5488383422563,55.9055494569922,55.3169761176779,55.9055494569922,295363.939186448,0.0,1.0
2021-03-01,63.39,63.5673,62.94,63.04,293373,56.5297939077801,56.6879061093868,56.1284939037022,56.2176716823862,328975.451428995,0.0,1.0
2021-03-02,63.07,63.2593,62.8801,63.05,334533,56.2444250159914,56.4132385510402,56.0750764142705,56.2265894602546,375130.447222123,0.0,1.0
2021-03-03,63.18,63.59,63.14,63.42,363242,56.3425205725438,56.7081494651481,56.3068494610702,56.5565472413853,407323.444652271,0.0,1.0
2021-03-04,62.36,63.31,62.2273,62.93,344966,55.6112627873351,56.4584516848329,55.4929238750214,56.1195761258338,386829.550018763,0.0,1.0
2021-03-05,62.61,62.8782,62.13,62.85,228325,55.834207234045,56.0733820364755,55.4061538963619,56.0482339028866,256033.513470992,0.0,1.0
2021-03-08,61.78,62.22,61.68,61.98,278921,55.0940316709679,55.4864138971775,55.0048538922839,55.2723872283359,312769.620544585,0.0,1.0
2021-03-09,62.485,62.7399,62.1,62.15,270009,55.72273501069,55.9500491685555,55.3794005627567,55.4239894520987,302776.099589572,0.0,1.0
2021-03-10,62.39,62.8484,62.24,62.62,260842,55.6380161209402,56.0468070584276,55.5042494529143,55.8431250119134,292496.632960913,0.0,1.0
2021-03-11,63.44,63.61,63.0568,63.29,259868,56.5743827971221,56.7259850208849,56.2326535492051,56.4406161290961,291404.432623145,0.0,1.0
2021-03-12,62.895,62.91,62.57,62.685,183682,56.0883639032944,56.101740570097,55.7985361225714,55.901090568058,205972.836182541,0.0,1.0
2021-03-15,63.08,63.11,62.65,62.84,308801,56.2533427938598,56.280096127465,55.8698783455186,56.0393161250182,346275.725362337,0.0,1.0
2021-03-16,63.49,63.7,63.38,63.51,228512,56.6189716864641,56.8062450217005,56.5208761299117,56.6368072422009,256243.206964998,0.0,1.0
2021-03-17,63.48,63.758,62.9,62.92,224735,56.6100539085957,56.8579681333372,56.0928227922286,56.1106583479654,252007.846928296,0.0,1.0
2021-03-18,62.67,63.2364,62.64,63.03,232824,55.8877139012554,56.3928168397215,55.8609605676502,56.2087539045178,261078.492238564,0.0,1.0
2021-03-19,63.03,63.08,62.49,62.75,163238,56.2087539045178,56.2533427938598,55.7271938996242,55.9590561242026,183047.842645254,0.0,1.0
2021-03-22,63.12,63.2065,62.662,62.85,257170,56.2890139053334,56.366152683895,55.8805796789607,56.0482339028866,288379.015260418,0.0,1.0
2021-03-23,62.14,62.7754,62.14,62.44,152363,55.4150716742303,55.9817072799883,55.4150716742303,55.6826050102822,170853.100680962,0.0,1.0
2021-03-24,61.81,62.13,61.6771,62.12,409983,55.1207850045731,55.4061538963619,55.0022677367021,55.3972361184935,459736.725953696,0.0,1.0
2021-03-25,61.77,61.83,61.5,61.51,329479,55.0851138930995,55.1386205603099,54.8443338906527,54.8532516685211,369463.116106028,0.0,1.0
2021-03-26,62.83,62.86,61.96,61.96,205740,56.0303983471498,56.057151680755,55.2545516725991,55.2545516725991,230707.697630666,0.0,1.0
2021-03-29,62.57,62.7399,62.424,62.47,139686,55.7985361225714,55.9500491685555,55.6683365656928,55.7093583438874,156637.675956242,0.0,1.0
2021-03-30,62.84,62.92,62.51,62.57,762922,56.0393161250182,56.1106583479654,55.745029455361,55.7985361225714,855506.844035107,0.0,1.0
2021-03-31,63.16,63.3106,62.84,62.86,357126,56.324685016807,56.458986751505,56.0393161250182,56.057151680755,400465.233907112,0.0,1.0
2021-04-01,63.34,63.61,63.2009,63.58,323857,56.4852050184381,56.7259850208849,56.3611587282887,56.6992316872797,363158.855018833,0.0,1.0
2021-04-05,63.42,63.6152,63.23,63.35,289657,56.5565472413853,56.7306222653765,56.3871094618857,56.4941227963065,324808.494082851,0.0,1.0
2021-04-06,63.59,63.7946,63.31,63.34,338593,56.7081494651481,56.8906072003355,56.4584516848329,56.4852050184381,379683.150888792,0.0,1.0
2021-04-07,63.1,63.383,62.94,63.03,264349,56.2711783495966,56.5235514632722,56.1284939037022,56.2087539045178,296429.226990225,0.0,1.0
2021-04-08,63.43,63.63,63.35,63.61,157126,56.5654650192537,56.7438205766217,56.4941227963065,56.7259850208849,176194.117322427,0.0,1.0
2021-04-09,63.18,63.3931,62.97,62.97,202967,56.3425205725438,56.5325584189193,56.1552472373074,56.1552472373074,227598.178599219,0.0,1.0
2021-04-12,62.87,63.0343,62.65,62.86,145919,56.0660694586234,56.2125885490012,55.8698783455186,56.057151680755,163627.085304604,0.0,1.0
2021-04-13,62.79,62.89,62.58,62.64,785181,55.9947272356762,56.0839050143602,55.8074539004398,55.8609605676502,880467.0979554,0.0,1.0
2021-04-14,62.9,63.161,62.89,63.04,235301,56.0928227922286,56.3255767945938,56.0839050143602,56.2176716823862,263856.090017465,0.0,1.0
2021-04-15,63.42,63.55,63.06,63.06,184588,56.5565472413853,56.6724783536745,56.235507238123,56.235507238123,206988.78434067,0.0,1.0
2021-04-16,63.675,63.7689,63.34,63.34,134401,56.7839505770295,56.8676885112138,56.4852050184381,56.4852050184381,150711.311700492,0.0,1.0
2021-04-19,63.77,63.89,63.61,63.61,178807,56.8686694667793,56.9756828012001,56.7259850208849,56.7259850208849,200506.227715789,0.0,1.0
2021-04-20,63.53,63.8699,63.428,63.72,228494,56.6546427979377,56.9577580676846,56.56368146368,56.8240805774373,256223.022564506,0.0,1.0
2021-04-21,63.645,63.8377,63.16,63.29,134842,56.7571972434243,56.9290428229483,56.324685016807,56.4406161290961,151205.829512561,0.0,1.0
2021-04-22,63.4,63.6589,63.219,63.53,158625,56.5387116856485,56.7695929546614,56.3772999062305,56.6546427979377,177875.029341229,0.0,1.0
2021-04-23,63.78,63.82,63.47,63.53,165111,56.8775872446477,56.9132583561213,56.6011361307273,56.6546427979377,185148.14165207,0.0,1.0
2021-04-26,63.89,63.98,63.58,63.58,187328,56.9756828012001,57.0559428020157,56.6992316872797,56.6992316872797,210061.29863788,0.0,1.0
2021-04-27,63.77,63.9223,63.66,63.77,705801,56.8686694667793,57.004487223715,56.7705739102269,56.8686694667793,791453.891782938,0.0,1.0
2021-04-28,64.17,64.4,63.8,63.8,287378,57.2253805815152,57.4304894724884,56.8954228003845,56.8954228003845,322252.924709369,0.0,1.0
2021-04-29,64.07,64.4435,63.783,64.14,166799,57.1362028028312,57.4692818062159,56.8802625780082,57.19862724791,187040.989876045,0.0,1.0
2021-04-30,63.39,63.7,63.24,63.46,99866,56.5297939077801,56.8062450217005,56.3960272397541,56.5922183528589,111985.296644231,0.0,1.0
2021-05-03,63.38,63.56,63.21,63.335,177085,56.5208761299117,56.6813961315429,56.3692739061489,56.4807461295039,198575.253401995,0.0,1.0
2021-05-04,62.88,63.105,62.605,62.97,753865,56.0749872364918,56.2756372385308,55.8297483451108,56.1552472373074,845350.726520569,0.0,1.0
2021-05-05,62.98,63.246,62.92,62.93,111348,56.1641650151758,56.4013779064752,56.1106583479654,56.1195761258338,124860.701447358,0.0,1.0
2021-05-06,63.49,63.49,63.07,63.12,175114,56.6189716864641,56.6189716864641,56.2444250159914,56.2890139053334,196365.061548053,0.0,1.0
2021-05-07,64.04,64.18,63.44,63.44,233264,57.1094494692261,57.2342983593836,56.5743827971221,56.5743827971221,261571.88869505,0.0,1.0
2021-05-10,63.595,64.1095,63.45,63.91,187178,56.7126083540823,57.1714280254114,56.5833005749905,56.9935183569369,209893.095300441,0.0,1.0
2021-05-11,63.11,63.2199,62.54,62.55,561825,56.280096127465,56.3781025062387,55.7717827889662,55.7807005668346,630005.600375954,0.0,1.0
2021-05-12,61.85,62.58,61.8,62.45,531665,55.1564561160467,55.8074539004398,55.1118672267047,55.6915227881506,596185.515994984,0.0,1.0
2021-05-13,62.15,62.28,61.85,62.02,335979,55.4239894520987,55.5399205643879,55.1564561160467,55.3080583398095,376751.92739503,0.0,1.0
2021-05-14,62.89,62.91,62.54,62.54,201278,56.0839050143602,56.101740570097,55.7717827889662,55.7717827889662,225704.209019662,0.0,1.0
2021-05-17,62.83,62.9081,62.54,62.54,136119,56.0303983471498,56.100046192302,55.7717827889662,55.7717827889662,152637.800591954,0.0,1.0
2021-05-18,63.55,63.78,63.42,63.44,135397,56.6724783536745,56.8775872446477,56.5565472413853,56.5743827971221,151828.181861083,0.0,1.0
2021-05-19,63.29,63.5392,62.93,62.93,150937,56.4406161290961,56.6628471535766,56.1195761258338,56.1195761258338,169254.047619713,0.0,1.0
2021-05-20,63.72,63.795,63.29,63.29,98204,56.8240805774373,56.8909639114503,56.4406161290961,56.4406161290961,110121.603665412,0.0,1.0
2021-05-21,63.27,63.6122,63.14,63.53,112972,56.4227805733593,56.727946932016,56.3068494610702,56.6546427979377,126681.782914026,0.0,1.0
2021-05-24,63.55,63.59,63.3,63.3,103991,56.6724783536745,56.7081494651481,56.4495339069645,56.4495339069645,116610.88842379,0.0,1.0
2021-05-25,64.175,64.2035,63.95,63.97,111795,57.2298394704494,57.2552551373744,57.0291894684105,57.0470250241473,125361.947392925,0.0,1.0
2021-05-26,64.59,64.59,64.281,64.4,103071,57.599927251988,57.599927251988,57.3243679158545,57.4304894724884,115579.241287501,0.0,1.0
2021-05-27,64.49,64.75,64.36,64.54,188847,57.510749473304,57.7426116978824,57.3948183610148,57.555338362646,211764.63776834,0.0,1.0
2021-05-28,64.8,64.95,64.46,64.46,130058,57.7872005872244,57.9209672552503,57.4839961396988,57.4839961396988,145841.264403855,0.0,1.0
2021-06-01,65.64,65.74,65.19,65.51,132966,58.5362939281699,58.6254717068538,58.1349939240919,58.4203628158807,149102.166438996,0.0,1.0
2021-06-02,65.35,65.58,65.32,65.36,429194,58.2776783699863,58.4827872609595,58.2509250363811,58.2865961478547,481279.088057237,0.0,1.0
2021-06-03,64.97,65.145,64.86,64.98,142856,57.9388028109871,58.0948639236841,57.8407072544348,57.9477205888555,160192.373154109,0.0,1.0
2021-06-04,65.37,65.56,65.17,65.17,179033,58.2955139257231,58.4649517052227,58.1171583683551,58.1171583683551,200759.65407753,0.0,1.0
2021-06-07,65.11,65.1635,64.89,65.06,140679,58.0636517011447,58.1113618127407,57.86746058804,58.0190628118027,157751.182050085,0.0,1.0
2021-06-08,65.02,65.2,64.86,65.1,204905,57.9833917003291,58.1439117019603,57.8407072544348,58.0547339232763,229771.365718925,0.0,1.0
2021-06-09,64.92,65.33,64.91,64.94,220098,57.8942139216451,58.2598428142495,57.8852961437767,57.9120494773819,246808.121090281,0.0,1.0
2021-06-10,64.89,64.94,64.51,64.51,119099,58.3346549445653,58.3796038233945,57.9930434654632,57.9930434654632,132482.726045849,0.523891,1.0
2021-06-11,64.73,64.94,64.6257,64.69,104531,58.1908185323118,58.3796038233945,58.097055171074,58.1548594292484,116277.649991173,0.0,1.0
2021-06-14,64.95,65.03,64.8,64.94,219966,58.3885935991604,58.4605118052871,58.2537469626727,58.3796038233945,244684.634777801,0.0,1.0
2021-06-15,64.42,64.72,64.35,64.72,120455,57.9121354835706,58.1818287565459,57.8492070532097,58.1818287565459,133991.106271697,0.0,1.0
2021-06-16,63.72,64.579,63.525,64.42,548314,57.2828511799615,58.0550729182475,57.1075505525275,57.9121354835706,609930.674893189,0.0,1.0
2021-06-17,63.98,64.1876,63.87,63.93,198764,57.5165853498734,57.7032130947724,57.4176978164491,57.4716364710442,221100.064314371,0.0,1.0
2021-06-18,63.62,63.97,63.5308,63.82,158501,57.192953422303,57.5075955741076,57.1127646224717,57.3727489376199,176312.517829648,0.0,1.0
2021-06-21,63.89,63.89,63.38,63.5,279225,57.4356773679808,57.4356773679808,56.9771988039228,57.0850761131129,310602.852921958,0.0,1.0
2021-06-22,63.58,63.7,63.3462,63.53,991728,57.1569943192397,57.2648716284298,56.9468133618342,57.1120454404104,1103173.23349481,0.0,1.0
2021-06-23,63.81,64.09,63.78,63.87,158509,57.3637591618541,57.6154728832977,57.3367898345565,57.4176978164491,176321.41682803,0.0,1.0
2021-06-24,64.09,64.18,63.87,63.94,260021,57.6154728832977,57.6963808651903,57.4176978164491,57.4806262468101,289240.807304577,0.0,1.0
2021-06-25,64.36,64.4901,64.1901,64.39,153121,57.8581968289755,57.9751538116892,57.7054605387138,57.8851661562731,170327.941417363,0.0,1.0
2021-06-28,64.39,64.41,64.1,64.22,279351,57.8851661562731,57.9031457078047,57.6244626590636,57.7323399682537,310743.012146484,0.0,1.0
2021-06-29,64.37,64.4,63.99,63.99,191050,57.8671866047414,57.8941559320389,57.5255751256393,57.5255751256393,212519.205123969,0.0,1.0
2021-06-30,64.16,64.21,63.97,63.97,576067,57.6784013136586,57.7233501924878,57.5075955741076,57.5075955741076,640802.412657154,0.0,1.0
2021-07-01,64.02,64.175,63.82,64.16,110487,57.5525444529368,57.6918859773074,57.3727489376199,57.6784013136586,122902.954287003,0.0,1.0
2021-07-02,63.82,63.9,63.58,63.64,346948,57.3727489376199,57.4446671437467,57.1569943192397,57.2109329738347,385936.211354885,0.0,1.0
2021-07-06,63.2,63.47,63.01,63.39,194811,56.8153828401376,57.0581067858154,56.6445771005865,56.9861885796886,216702.846738578,0.0,1.0
2021-07-07,63.32,63.61,63.1467,63.56,128047,56.9232601493277,57.1839636465372,56.7674673353056,57.139014767708,142436.255736764,0.0,1.0
2021-07-08,62.44,62.6785,62.37,62.37,112012,56.1321598819334,56.3465660339488,56.0692314515725,56.0692314515725,124599.325853682,0.0,1.0
2021-07-09,63.18,63.33,62.89,62.89,146216,56.7974032886059,56.9322499250935,56.5366997913964,56.5366997913964,162646.993438399,0.0,1.0
2021-07-12,63.15,63.18,62.91,62.99,121814,56.7704339613083,56.7974032886059,56.5546793429281,56.6265975490548,135502.823621937,0.0,1.0
2021-07-13,63.1,63.47,63.1,63.18,174344,56.7254850824791,57.0581067858154,56.7254850824791,56.7974032886059,193935.871751548,0.0,1.0
2021-07-14,63.39,63.51,63.2633,63.45,122704,56.9861885796886,57.0940658888787,56.8722881207354,57.0401272342837,136492.837191999,0.0,1.0
2021-07-15,63.48,63.62,63.37,63.4,466373,57.0670965615812,57.192953422303,56.9682090281569,56.9951783554544,518781.571584824,0.0,1.0
2021-07-16,63.09,63.61,63.0562,63.39,111075,56.7164953067133,57.1839636465372,56.6861098646247,56.9861885796886,123557.030668123,0.0,1.0
2021-07-19,62.48,62.69,62.3,62.37,148160,56.1681189849967,56.3569042760795,56.0063030212115,56.0692314515725,164809.450045366,0.0,1.0
2021-07-20,62.8,62.9243,62.34,62.34,166425,56.4557918095038,56.5675347222732,56.0422621242749,56.0422621242749,185126.975727592,0.0,1.0
2021-07-21,62.87,62.95,62.28,62.45,241724,56.5187202398647,56.5906384459914,55.9883234696799,56.1411496576992,268887.685628821,0.0,1.0
2021-07-22,62.88,62.9499,62.71,62.89,150759,56.5277100156305,56.5905485482338,56.3748838276112,56.5366997913964,167700.512144907,0.0,1.0
2021-07-23,62.43,62.5,62.22,62.35,211125,56.1231701061675,56.1860985365284,55.9343848150848,56.0512519000408,234850.129190253,0.0,1.0
2021-07-26,61.81,61.91,61.52,61.71,191801,55.5658040086852,55.6557017663436,55.3051005114757,55.4759062510267,213354.598597133,0.0,1.0
2021-07-27,61.06,61.09,60.5657,61.07,739206,54.8915708262468,54.9185401535444,54.4472062101411,54.9005606020127,822274.124799102,0.0,1.0
2021-07-28,62.14,62.15,61.47,61.47,194700,55.862466608958,55.8714563847239,55.2601516326464,55.2601516326464,216579.37313602,0.0,1.0
2021-07-29,62.15,62.18,61.9624,62.15,124001,55.8714563847239,55.8984257120214,55.7028081913566,55.8714563847239,137935.587304775,0.0,1.0
2021-07-30,61.85,61.97,61.705,61.76,230963,55.6017631117485,55.7096404209387,55.4714113631438,55.5208551298559,256917.420429454,0.0,1.0
2021-08-02,62.09,62.29,62.0,62.14,226656,55.8175177301288,55.9973132454457,55.7366097482362,55.862466608958,252126.422175233,0.0,1.0
2021-08-03,62.59,62.64,62.21,62.28,189534,56.267006518421,56.3119553972503,55.9253950393189,55.9883234696799,210832.84493047,0.0,1.0
2021-08-04,62.72,62.9128,62.5745,62.67,102353,56.383873603377,56.5571964801425,56.253072365984,56.3389247245478,113854.897681516,0.0,1.0
2021-08-05,62.66,62.82,62.57,62.57,116861,56.3299349487819,56.4737713610355,56.2490269668894,56.2490269668894,129993.231248323,0.0,1.0
2021-08-06,62.18,62.44,62.0924,62.31,106266,55.8984257120214,56.1321598819334,55.8196752763126,56.0152927969774,118207.620265395,0.0,1.0
2021-08-09,62.5,62.65,62.48,62.54,139358,56.1860985365284,56.3209451730161,56.1681189849967,56.2220576395918,155018.327074933,0.0,1.0
2021-08-10,62.69,62.8,62.63,62.74,78440,56.3569042760795,56.4557918095038,56.3029656214844,56.4018531549087,87254.6791411887,0.0,1.0
2021-08-11,62.82,62.98,62.6242,62.98,72859,56.4737713610355,56.617607773289,56.2977515515402,56.617607773289,81046.5153945418,0.0,1.0
2021-08-12,62.49,62.5538,62.28,62.37,100876,56.1771087607626,56.2344635301487,55.9883234696799,56.0692314515725,112211.920105132,0.0,1.0
2021-08-13,62.52,62.53,62.21,62.21,82376,56.2040780880601,56.213067863826,55.9253950393189,55.9253950393189,91632.9863454177,0.0,1.0
2021-08-16,62.43,62.48,62.1212,62.32,153626,56.1231701061675,56.1681189849967,55.8455658305182,56.0242825727432,170889.690690263,0.0,1.0
2021-08-17,61.9398,62.17,61.591,61.78,208719,55.6824912981258,55.8894359362556,55.3689279194132,55.5388346813876,232173.755426693,0.0,1.0
2021-08-18,61.89,62.3299,61.89,62.12,105156,55.6377222148119,56.0331824507514,55.6377222148119,55.8444870574263,116972.884239812,0.0,1.0
2021-08-19,61.55,61.726,61.35,61.39,102198,55.3320698387732,55.4902898922521,55.1522743234563,55.1882334265197,113682.479587853,0.0,1.0
2021-08-20,61.62,61.7,61.16,61.16,853785,55.3949982691341,55.4669164752609,54.9814685839053,54.9814685839053,949728.916758794,0.0,1.0
2021-08-23,62.2,62.27,61.93,61.95,166341,55.9164052635531,55.979333693914,55.6736813178753,55.691660869407,185033.536244575,0.0,1.0
2021-08-24,62.78,62.84,62.39,62.55,127420,56.4378122579721,56.4917509125672,56.0872110031042,56.2310474153577,141738.79673853,0.0,1.0
2021-08-25,62.72,62.81,62.57,62.61,622857,56.383873603377,56.4647815852696,56.2490269668894,56.2849860699527,692850.429447264,0.0,1.0
2021-08-26,62.34,62.51,62.29,62.39,91993,56.0422621242749,56.1950883122943,55.9973132454457,56.0872110031042,102330.694776076,0.0,1.0
2021-08-27,62.96,63.03,62.5758,62.6,184683,56.5996282217573,56.6625566521182,56.2542410368335,56.2759962941869,205436.714786233,0.0,1.0
2021-08-30,63.21,63.34,62.95,63.13,141313,56.8243726159034,56.9412397008594,56.5906384459914,56.7524544097766,157193.019804676,0.0,1.0
2021-08-31,63.88,63.97,63.78,63.88,211750,57.426687592215,57.5075955741076,57.3367898345565,57.426687592215,235545.363438892,0.0,1.0
2021-09-01,64.13,64.3,63.95,63.95,539237,57.6514319863611,57.8042581743805,57.4896160225759,57.4896160225759,599833.648853355,0.0,1.0
2021-09-02,64.11,64.34,63.9776,64.01,102929,57.6334524348294,57.8402172774438,57.5144278036896,57.543554677171,114495.625565061,0.0,1.0
2021-09-03,64.3,64.42,64.14,64.14,98095,57.8042581743805,57.9121354835706,57.6604217621269,57.6604217621269,109118.405792388,0.0,1.0
2021-09-07,64.43,64.56,64.28,64.28,140379,57.9211252593364,58.0379923442924,57.7862786228488,57.7862786228488,156154.06174351,0.0,1.0
2021-09-08,64.01,64.16,63.89,64.14,84344,57.543554677171,57.6784013136586,57.4356773679808,57.6604217621269,93822.1399475321,0.0,1.0
2021-09-09,63.91,64.3,63.77,63.87,96623,57.4536569195125,57.8042581743805,57.3278000587907,57.4176978164491,107480.990089993,0.0,1.0
2021-09-10,63.92,64.59,63.92,64.26,75941,57.4626466952784,58.06496167159,57.4626466952784,57.7682990713171,84474.8545214305,0.0,1.0
2021-09-13,64.1,64.3,63.93,63.94,123982,57.6244626590636,57.8042581743805,57.4716364710442,57.4806262468101,137914.452183616,0.0,1.0
2021-09-14,63.81,63.97,63.701,63.96,110093,57.3637591618541,57.5075955741076,57.2657706060064,57.4986057983417,122464.678616661,0.0,1.0
2021-09-15,63.88,63.9599,63.6406,63.67,153485,57.426687592215,57.4985159005841,57.2114723603807,57.2379023011323,170732.84584377,0.0,1.0
2021-09-16,63.43,63.51,63.2499,63.34,105006,57.022147682752,57.0940658888787,56.8602418212091,56.9412397008594,116806.028020138,0.0,1.0
2021-09-17,63.25,63.519,63.13,63.41,131281,56.8603317189668,57.102156687068,56.7524544097766,57.0041681312203,146033.675832922,0.0,1.0
2021-09-20,62.42,62.57,62.1,62.29,646705,56.1141803304017,56.2490269668894,55.8265075058947,55.9973132454457,719378.343625732,0.0,1.0
2021-09-21,62.72,62.8599,62.531,62.56,241086,56.383873603377,56.5096405663412,56.2139668414026,56.2400371911235,268177.99050781,0.0,1.0
2021-09-22,63.23,63.5131,63.04,63.04,164835,56.8423521674351,57.0968527193662,56.671546427884,56.671546427884,183358.299799054,0.0,1.0
2021-09-23,63.44,63.5329,63.3208,63.38,113976,57.0311374585178,57.1146524753825,56.923979331389,56.9771988039228,126784.029956605,0.0,1.0
2021-09-24,63.1,63.26,62.9801,63.22,140329,56.7254850824791,56.8693214947326,56.6176976710466,56.8333623916692,156098.443003619,0.0,1.0
2021-09-27,63.14,63.32,62.931,63.0,142361,56.7614441855425,56.9232601493277,56.5735578720363,56.6355873248207,158358.788592794,0.0,1.0
2021-09-28,62.54,62.89,62.4366,62.87,71672,56.2220576395918,56.5366997913964,56.129103358173,56.5187202398647,79726.1265095267,0.0,1.0
2021-09-29,62.35,62.68,62.3014,62.57,68588,56.0512519000408,56.3479145003136,56.0075615898188,56.2490269668894,76295.5626330424,0.0,1.0
2021-09-30,62.67,62.91,62.57,62.77,86935,56.3389247245478,56.5546793429281,56.2490269668894,56.4288224822062,96704.3030486899,0.0,1.0
2021-10-01,62.72,62.81,62.34,62.6,101722,56.383873603377,56.4647815852696,56.0422621242749,56.2759962941869,113152.98918409,0.0,1.0
2021-10-04,62.11,62.37,61.8128,62.37,188868,55.8354972816605,56.0692314515725,55.5683211458996,56.0692314515725,210092.00331512,0.0,1.0
2021-10-05,62.39,62.63,62.28,62.28,167082,56.0872110031042,56.3029656214844,55.9883234696799,55.9883234696799,185857.805969761,0.0,1.0
2021-10-06,62.28,62.36,61.7989,61.835,101004,55.9883234696799,56.0602416758066,55.5558253575851,55.5882784480998,112354.304079253,0.0,1.0
2021-10-07,63.0,63.22,62.83,62.83,99763,56.6355873248207,56.8333623916692,56.4827611368013,56.4827611368013,110973.846955156,0.0,1.0
2021-10-08,63.07,63.17,62.9501,63.1,188222,56.6985157551816,56.78841351284,56.5907283437491,56.7254850824791,209373.409195727,0.0,1.0
2021-10-11,62.86,63.22,62.84,63.09,76456,56.5097304640988,56.8333623916692,56.4917509125672,56.7164953067133,85047.7275423091,0.0,1.0
2021-10-12,62.81,63.0299,62.7405,62.88,94517,56.4647815852696,56.6624667543605,56.402302643697,56.5277100156305,105138.328765779,0.0,1.0
2021-10-13,63.43,63.54,63.13,63.28,97642,57.022147682752,57.1210352161763,56.7524544097766,56.8873010462643,108614.500008974,0.0,1.0
2021-10-14,63.49,63.71,63.3245,63.41,87487,57.076086337347,57.2738614041956,56.9273055484223,57.0041681312203,97318.333937088,0.0,1.0
2021-10-15,63.73,63.86,63.4,63.54,155183,57.2918409557273,57.4087080406833,56.9951783554544,57.1210352161763,172621.658250473,0.0,1.0
2021-10-18,63.62,63.72,63.4,63.49,106714,57.192953422303,57.2828511799615,56.9951783554544,57.076086337347,118705.964174819,0.0,1.0
2021-10-19,64.22,64.29,63.975,63.975,100560,57.7323399682537,57.7952683986146,57.5120904619905,57.5120904619905,111860.40966902,0.0,1.0
2021-10-20,64.14,64.34,63.83,64.18,128575,57.6604217621269,57.8402172774438,57.3817387133858,57.6963808651903,143023.589630015,0.0,1.0
2021-10-21,63.88,63.93,63.72,63.86,92171,57.426687592215,57.4716364710442,57.2828511799615,57.4087080406833,102528.697490088,0.0,1.0
2021-10-22,63.87,64.14,63.76,63.83,99267,57.4176978164491,57.6604217621269,57.3188102830249,57.3817387133858,110422.109055436,0.0,1.0
2021-10-25,63.94,64.01,63.78,63.89,278403,57.4806262468101,57.543554677171,57.3367898345565,57.4356773679808,309688.480838148,0.0,1.0
2021-10-26,63.62,64.1428,63.62,64.04,1719450,57.192953422303,57.6629388993414,57.192953422303,57.5705240044685,1912672.84611572,0.0,1.0
2021-10-27,63.34,63.64,63.31,63.31,189571,56.9412397008594,57.2109329738347,56.9142703735618,56.9142703735618,210874.002797989,0.0,1.0
2021-10-28,63.45,63.47,63.19,63.19,111779,57.0401272342837,57.0581067858154,56.8063930643717,56.8063930643717,124340.142525789,0.0,1.0
2021-10-29,62.97,63.0417,62.79,62.965,161154,56.6086179975231,56.6730746897642,56.4468020337379,56.6041231096402,179263.64816827,0.0,1.0
2021-11-01,63.41,63.42,63.0,63.0,160181,57.0041681312203,57.0131579069861,56.6355873248207,56.6355873248207,178181.307489989,0.0,1.0
2021-11-02,63.14,63.21,63.0601,63.14,149893,56.7614441855425,56.8243726159034,56.6896158771734,56.7614441855425,166737.195569992,0.0,1.0
2021-11-03,63.41,63.48,62.94,62.97,849221,57.0041681312203,57.0670965615812,56.5816486702256,56.6086179975231,944652.038181532,0.0,1.0
2021-11-04,63.27,63.43,63.15,63.41,101692,56.8783112704985,57.022147682752,56.7704339613083,57.0041681312203,113119.617940155,0.0,1.0
2021-11-05,63.39,63.5,63.27,63.37,124390,56.9861885796886,57.0850761131129,56.8783112704985,56.9682090281569,138368.301101128,0.0,1.0
2021-11-08,63.89,64.05,63.57,63.78,103098,57.4356773679808,57.5795137802343,57.1480045434738,57.3367898345565,114683.616905893,0.0,1.0
2021-11-09,63.74,64.12,63.6342,63.91,82029,57.3008307314932,57.6424422105953,57.2057189038905,57.4536569195125,91246.9922905732,0.0,1.0
2021-11-10,63.58,63.9989,63.49,63.65,120653,57.1569943192397,57.5335760260709,57.076086337347,57.2199227496006,134211.356481665,0.0,1.0
2021-11-11,64.31,64.39,64.09,64.09,70898,57.8132479501463,57.8851661562731,57.6154728832977,57.6154728832977,78865.1484160122,0.0,1.0
2021-11-12,64.51,64.605,64.3169,64.35,176551,57.9930434654632,58.0784463352387,57.8194508954247,57.8492070532097,196390.882930342,0.0,1.0
2021-11-15,64.38,64.71,64.3475,64.51,111992,57.8761763805072,58.1728389807801,57.8469596092682,57.9930434654632,124577.078357726,0.0,1.0
2021-11-16,64.52,64.59,64.4,64.49,157998,58.002033241229,58.06496167159,57.8941559320389,57.9750639139315,175752.993306343,0.0,1.0
2021-11-17,64.44,64.52,64.31,64.4,115540,57.9301150351023,58.002033241229,57.8132479501463,57.8941559320389,128523.7841404,0.0,1.0
2021-11-18,64.02,64.09,63.81,64.03,200868,57.5525444529368,57.6154728832977,57.3637591618541,57.5615342287027,223440.500888989,0.0,1.0
2021-11-19,63.84,64.05,63.8001,63.9,71070,57.3907284891516,57.5795137802343,57.3548592838459,57.4446671437467,79056.4768812376,0.0,1.0
2021-11-22,63.28,63.67,63.2765,63.53,107716,56.8873010462643,57.2379023011323,56.8841546247463,57.1120454404104,119820.563722237,0.0,1.0
2021-11-23,63.36,63.56,63.2133,63.39,81374,56.9592192523911,57.139014767708,56.8273392419061,56.9861885796886,90518.3867979995,0.0,1.0
2021-11-24,63.3,63.3052,62.975,63.13,105971,56.905280597796,56.9099552811942,56.6131128854061,56.7524544097766,117879.469700037,0.0,1.0
2021-11-26,61.8,62.29,61.6594,62.25,99001,55.5568142329193,55.9973132454457,55.4304179856515,55.9613541423823,110126.217359215,0.0,1.0
2021-11-29,61.96,62.16,61.83,62.08,145375,55.7006506451728,55.8804461604897,55.5837835602169,55.808527954363,161711.486233431,0.0,1.0
2021-11-30,61.99,62.1,61.525,61.66,125915,55.7276199724704,55.8265075058947,55.3095953993586,55.4309573721975,140064.672667807,0.0,1.0
2021-12-01,62.1,62.6935,61.96,62.32,130850,55.8265075058947,56.3600506975975,55.7006506451728,56.0242825727432,145554.24229506,0.0,1.0
2021-12-02,62.41,62.6939,62.265,62.38,138205,56.1051905546358,56.3604102886282,55.9748388060311,56.0782212273383,153735.758933044,0.0,1.0
2021-12-03,62.23,62.48,61.9,62.35,365376,55.9433745908506,56.1681189849967,55.6467119905778,56.0512519000408,406435.054129156,0.0,1.0
2021-12-06,62.35,62.41,61.96,62.1,194521,56.0512519000408,56.1051905546358,55.7006506451728,55.8265075058947,216380.25804721,0.0,1.0
2021-12-07,62.87,62.98,62.68,62.74,109200,56.5187202398647,56.617607773289,56.3479145003136,56.4018531549087,121471.327922206,0.0,1.0
2021-12-08,63.13,63.2199,62.9201,62.93,92021,56.7524544097766,56.8332724939116,56.5637590164516,56.5726588944598,102361.841270415,0.0,1.0
2021-12-09,63.1,63.22,62.99,62.99,256951,56.7254850824791,56.8333623916692,56.6265975490548,56.6265975490548,285825.816675262,0.0,1.0
2021-12-10,63.14,63.2699,63.02,63.05,128737,56.7614441855425,56.8782213727408,56.6535668763524,56.6805362036499,143203.794347262,0.0,1.0
2021-12-13,61.85,62.08,61.6981,61.97,216501,56.3381920578229,56.5476954397679,56.1998287373122,56.447498170142,237682.225163643,0.819185,1.0
2021-12-14,61.88,61.95,61.56,61.56,158177,56.3655185859027,56.4292804847555,56.0740356197183,56.0740356197183,173652.137078856,0.0,1.0
2021-12-15,61.76,61.92,61.31,61.92,199315,56.2562124735835,56.4019539566757,55.8463145523868,56.4019539566757,218814.84477435,0.0,1.0
2021-12-16,62.1,62.36,61.98,62.13,194276,56.5659131251544,56.8027430351792,56.4566070128353,56.5932396532342,213282.857704546,0.0,1.0
2021-12-17,61.75,62.1058,61.63,62.0,455040,56.2471036308903,56.5711962539165,56.1377975185711,56.4748246982218,499558.522771091,0.0,1.0
2021-12-20,61.26,61.28,60.98,61.1,549541,55.8007703389205,55.818988024307,55.5457227435091,55.6550288558283,603304.962557463,0.0,1.0
2021-12-21,61.79,61.82,61.49,61.49,125428,56.2835390016633,56.3108655297431,56.0102737208655,56.0102737208655,137699.16137951,0.0,1.0
2021-12-22,61.96,61.9928,61.68,61.77,165609,56.4383893274488,56.4682663314827,56.1833417320374,56.2653213162768,181811.241643806,0.0,1.0
2021-12-23,62.23,62.28,61.9221,62.15,244510,56.6843280801668,56.7298722936331,56.4038668136413,56.6114573386207,268431.46625079,0.0,1.0
2021-12-27,62.49,62.56,62.12,62.12,104477,56.9211579901916,56.9849198890445,56.5841308105409,56.5841308105409,114698.43482673,0.0,1.0
2021-12-28,62.61,62.76,62.5655,62.65,62148,57.0304641025108,57.1670967429097,56.9899297525257,57.0668994732838,68228.2064723491,0.0,1.0
2021-12-29,62.52,62.61,62.3,62.44,203635,56.9484845182714,57.0304641025108,56.7480899790197,56.8756137767253,223557.488977872,0.0,1.0
2021-12-30,62.82,62.9,62.36,62.41,238600,57.2217497990693,57.2946205406153,56.8027430351792,56.8482872486455,261943.265500137,0.0,1.0
2021-12-31,62.82,63.06,62.775,62.78,134253,57.2217497990693,57.4403620237075,57.1807600069496,57.1853144282962,147387.549133235,0.0,1.0
2022-01-03,62.83,62.92,62.57,62.92,152887,57.2308586417625,57.3128382260019,56.9940287317377,57.3128382260019,167844.593598154,0.0,1.0
2022-01-04,62.72,62.9,62.7,62.83,534080,57.1306613721366,57.2946205406153,57.1124436867501,57.2308586417625,586331.34634666,0.0,1.0
2022-01-05,62.52,63.0092,62.38,62.66,913586,56.9484845182714,57.3940891028258,56.8209607205658,57.0760083159771,1002966.05262032,0.0,1.0
2022-01-06,62.32,62.4979,61.98,62.21,158559,56.7663076644062,56.9283539759193,56.4566070128353,56.6661103947803,174071.50978389,0.0,1.0
2022-01-07,62.85,62.88,62.46,62.55,194220,57.249076327149,57.2764028552288,56.8938314621118,56.9758110463512,213221.378983389,0.0,1.0
2022-01-10,62.86,63.01,62.5856,62.8,125089,57.2581851698423,57.3948178102412,57.0082385263392,57.2035321136827,137326.995549651,0.0,1.0
2022-01-11,63.69,63.7249,63.12,63.12,329123,58.014219113383,58.0460089743825,57.4950150798671,57.4950150798671,361322.520415765,0.0,1.0
2022-01-12,64.21,64.259,63.94,64.1,220122,58.4878789334326,58.5325122626296,58.2419401807146,58.3876816638067,241657.483187012,0.0,1.0
2022-01-13,63.85,64.1727,63.811,63.96,236306,58.1599605964752,58.4539029501868,58.1244361099715,58.2601578661011,259424.833601322,0.0,1.0
2022-01-14,63.65,63.77,63.312,63.57,241140,57.97778374261,58.0870898549291,57.6699048595777,57.9049130010639,264731.764638319,0.0,1.0
2022-01-18,63.24,63.4289,62.88,62.88,221128,57.6043211921862,57.776387230662,57.2764028552288,57.2764028552288,242761.904499222,0.0,1.0
2022-01-19,63.32,63.8,63.3013,63.59,177528,57.6771919337323,58.1144163830089,57.6601583978959,57.9231306864504,194896.328741443,0.0,1.0
2022-01-20,63.31,63.9639,63.3,63.71,146721,57.6680830910391,58.2637103147514,57.6589742483458,58.0324367987695,161075.347265069,0.0,1.0
2022-01-21,62.92,63.33,62.8883,63.11,175744,57.3128382260019,57.6863007764256,57.2839631946642,57.4859062371738,192937.792338877,0.0,1.0
2022-01-24,62.31,62.3405,61.42,62.17,328194,56.7571988217129,56.7849807919274,55.9465118220126,56.6296750240073,360302.632345146,0.0,1.0
2022-01-25,62.14,62.38,61.8262,61.87,371596,56.6023484959275,56.8209607205658,56.3165130122129,56.3564097432094,407950.836910263,0.0,1.0
2022-01-26,61.56,62.36,61.5085,62.23,144792,56.0740356197183,56.8027430351792,56.027125079848,56.6843280801668,158957.62488808,0.0,1.0
2022-01-27,61.13,61.5037,61.0069,61.34,315110,55.6823553839081,56.0227528353552,55.570225530354,55.8736410804665,345938.568280587,0.0,1.0
2022-01-28,61.39,61.4525,60.8281,61.0,216239,55.9191852939328,55.9761155607657,55.4073594229985,55.5639404288956,237394.592575374,0.0,1.0
2022-01-31,62.45,62.52,61.74,61.74,200221,56.8847226194186,56.9484845182714,56.237994788197,56.237994788197,219809.482655922,0.0,1.0
2022-02-01,62.5,62.54,62.25,62.52,296706,56.9302668328849,56.9667022036579,56.7025457655533,56.9484845182714,325734.025706134,0.0,1.0
2022-02-02,62.67,62.75,62.4001,62.48,118370,57.0851171586703,57.1579879002164,56.8392694943792,56.9120491474984,129950.646845143,0.0,1.0
2022-02-03,62.31,62.47,62.1,62.1,240726,56.7571988217129,56.9029403048051,56.5659131251544,56.5659131251544,264277.261235482,0.0,1.0
2022-02-04,62.35,62.522,61.94,62.11,265701,56.793634192486,56.9503062868101,56.4201716420622,56.5750219678477,291695.673037099,0.0,1.0
2022-02-07,62.4,62.62,62.27,62.27,301311,56.8391784059523,57.039572945204,56.7207634509399,56.7207634509399,330789.552686973,0.0,1.0
2022-02-08,62.89,62.94,62.46,62.46,199472,57.2855116979221,57.3310559113884,56.8938314621118,56.8938314621118,218987.20476045,0.0,1.0
2022-02-09,63.58,63.6,63.26,63.26,114350,57.9140218437571,57.9322395291437,57.6225388775728,57.6225388775728,125537.352933532,0.0,1.0
2022-02-10,63.29,63.77,62.811,63.09,233433,57.6498654056525,58.0870898549291,57.2135518406453,57.4676885517873,256270.755639118,0.0,1.0
2022-02-11,62.77,63.4698,62.72,63.27,248989,57.176205585603,57.8136423972774,57.1306613721366,57.631647720266,273348.666109026,0.0,1.0
2022-02-14,62.57,62.78,62.4001,62.66,145648,56.9940287317377,57.1853144282962,56.8392694943792,57.0760083159771,159897.371054333,0.0,1.0
2022-02-15,63.51,63.54,63.055,63.18,173733,57.8502599449043,57.8775864729841,57.4358076023609,57.5496681360267,190730.047548765,0.0,1.0
2022-02-16,63.94,64.1,63.4683,63.47,124242,58.2419401807146,58.3876816638067,57.8122760708734,57.8138245741313,136397.129892154,0.0,1.0
2022-02-17,63.51,63.7816,63.44,63.66,125786,57.8502599449043,58.0976561124533,57.7864980460515,57.9868925853032,138092.186061191,0.0,1.0
2022-02-18,63.38,63.56,63.25,63.32,110612,57.7318449898919,57.8958041583706,57.6134300348795,57.6771919337323,121433.648296317,0.0,1.0
2022-02-22,63.05,63.31,62.89,62.89,490889,57.4312531810143,57.6680830910391,57.2855116979221,57.2855116979221,538914.784820187,0.0,1.0
2022-02-23,62.68,63.27,62.58,63.27,161383,57.0942260013636,57.631647720266,57.003137574431,57.631647720266,177171.793865082,0.0,1.0
2022-02-24,61.75,61.78,60.4622,60.82,418444,56.2471036308903,56.2744301589701,55.074066868852,55.3999812604169,459382.178495135,0.0,1.0
2022-02-25,62.63,62.65,61.94,61.94,739458,57.0486817878973,57.0668994732838,56.4201716420622,56.4201716420622,811802.360520537,0.0,1.0
2022-02-28,62.38,62.44,61.91,62.09,593630,56.8209607205658,56.8756137767253,56.3928451139825,56.5568042824612,651707.379291057,0.0,1.0
2022-03-01,61.94,62.44,61.72,61.96,276831,56.4201716420622,56.8756137767253,56.2197771028105,56.4383893274488,303914.568867009,0.0,1.0
2022-03-02,62.2,62.4128,61.83,61.87,295392,56.657001552087,56.8508377245996,56.3199743724364,56.3564097432094,324291.471427563,0.0,1.0
2022-03-03,61.8,62.23,61.735,62.23,792777,56.2926478443566,56.6843280801668,56.2334403668504,56.6843280801668,870337.787901936,0.0,1.0
2022-03-04,60.97,61.2199,60.78,61.02,324283,55.5366139008159,55.7642438797205,55.3635458896439,55.5821581142822,356009.002372929,0.0,1.0
2022-03-07,59.37,60.36,59.31,60.14,738974,54.079199069894,54.9809744965269,54.0245460137344,54.7805799572752,811271.008716254,0.0,1.0
2022-03-08,59.56,59.99,59.21,59.45,784425,54.252267081066,54.6439473168762,53.9334575868018,54.1520698114401,861168.675775125,0.0,1.0
2022-03-09,60.51,60.6,59.74,59.74,274379,55.1176071369258,55.1995867211652,54.4162262495447,54.4162262495447,301222.679147787,0.0,1.0
2022-03-10,59.95,60.1679,59.68,59.97,355692,54.6075119461032,54.8059936283894,54.3615731933851,54.6257296314897,390490.880101738,0.0,1.0
2022-03-11,59.295,60.33,59.295,60.33,151668,54.0108827496946,54.9536479684471,54.0108827496946,54.9536479684471,166506.333578687,0.0,1.0
2022-03-14,58.6,59.3201,58.48,59.1,344277,53.3778181825129,54.0337459448546,53.2685120701937,53.8332603171759,377959.101494512,0.0,1.0
2022-03-15,58.72,58.8,58.12,58.23,777550,53.487124294832,53.5599950363781,52.9405937332363,53.0407910028622,853621.064918824,0.0,1.0
2022-03-16,61.33,61.34,60.2,60.2,310392,55.8645322377733,55.8736410804665,54.8352330134347,54.8352330134347,340758.986023128,0.0,1.0
2022-03-17,61.24,61.355,60.6129,61.03,312808,55.7825526535339,55.8873043445064,55.2113371282395,55.5912669569754,343411.353707321,0.0,1.0
2022-03-18,61.59,61.68,60.5201,60.64,303124,56.1013621477981,56.1833417320374,55.126807068046,55.2360220919382,332779.926284424,0.0,1.0
2022-03-21,60.68,61.09,60.54,61.09,131225,55.2724574627113,55.645920013135,55.1449336650056,55.645920013135,144063.306853543,0.0,1.0
2022-03-22,61.01,61.355,60.96,61.09,2326396,55.5730492715889,55.8873043445064,55.5275050581226,55.645920013135,2553997.33900443,0.0,1.0
2022-03-23,60.85,61.2,60.61,60.75,682109,55.4273077884967,55.7461172827609,55.2086955638584,55.3362193615641,748842.660884463,0.0,1.0
2022-03-24,61.1,61.33,60.86,61.33,1354230,55.6550288558283,55.8645322377733,55.43641663119,55.8645322377733,1486720.15271689,0.0,1.0
2022-03-25,60.7,60.83,60.53,60.76,599947,55.2906751480978,55.4090901031102,55.1358248223124,55.3453282042574,658642.398604403,0.0,1.0
2022-03-28,60.8,60.81,60.47,60.65,228037,55.3817635750304,55.3908724177237,55.0811717661528,55.2451309346315,250346.841721939,0.0,1.0
2022-03-29,61.57,61.7037,61.28,61.4,148275,56.0831444624116,56.2049296892205,55.818988024307,55.9282941366261,162781.38177717,0.0,1.0
2022-03-30,61.57,61.74,61.42,61.65,926914,56.0831444624116,56.237994788197,55.9465118220126,56.1560152039577,1017597.98825563,0.0,1.0
2022-03-31,61.03,61.39,61.03,61.18,285236,55.5912669569754,55.9191852939328,55.5912669569754,55.7278995973744,313141.866212058,0.0,1.0
2022-04-01,61.74,61.84,61.5,61.77,150463,56.237994788197,56.3290832151296,56.0193825635587,56.2653213162768,165183.44323951,0.0,1.0
2022-04-04,62.285,62.3799,62.07,62.13,200490,56.7344267149798,56.8208696321388,56.5385865970746,56.5932396532342,220104.800084335,0.0,1.0
2022-04-05,61.02,62.2,61.02,62.08,618780,55.5821581142822,56.657001552087,55.5821581142822,56.5476954397679,679317.912096289,0.0,1.0
2022-04-06,61.49,61.76,61.2665,61.76,173848,56.0102737208655,56.2562124735835,55.8066910866711,56.2562124735835,190856.298493997,0.0,1.0
2022-04-07,61.19,61.4205,61.0,61.13,175013,55.7370084400676,55.9469672641473,55.5639404288956,55.6823553839081,192135.27546092,0.0,1.0
2022-04-08,61.31,61.48,61.21,61.21,346403,55.8463145523868,56.0011648781722,55.7552261254541,55.7552261254541,380293.097229857,0.0,1.0
2022-04-11,60.75,61.11,60.74,60.86,228559,55.3362193615641,55.6641376985215,55.3271105188709,55.43641663119,250919.911229865,0.0,1.0
2022-04-12,60.75,61.1499,60.68,61.09,422147,55.3362193615641,55.7004819808676,55.2724574627113,55.645920013135,463447.458931627,0.0,1.0
2022-04-13,61.13,61.16,60.73,60.73,196869,55.6823553839081,55.7096819119878,55.3180016761776,55.3180016761776,216129.542060966,0.0,1.0
2022-04-14,60.64,60.97,60.59,60.78,257631,55.2360220919382,55.5366139008159,55.1904778784719,55.3635458896439,282836.150184685,0.0,1.0
2022-04-18,60.41,60.58,60.2701,60.32,193237,55.0265187099932,55.1813690357787,54.8990860007145,54.9445391257539,212142.207860226,0.0,1.0
2022-04-19,60.05,60.07,59.52,59.81,146731,54.6986003730358,54.7168180584223,54.2158317102929,54.4799881483975,161086.325608133,0.0,1.0
2022-04-20,60.18,60.28,60.09,60.2,278001,54.8170153280482,54.9081037549808,54.7350357438089,54.8352330134347,305199.035005463,0.0,1.0
2022-04-21,59.49,60.24,59.4116,60.14,214368,54.1885051822131,54.8716683842078,54.117091855498,54.7805799572752,235340.544588153,0.0,1.0
2022-04-22,59.26,59.76,59.22,59.53,256379,53.9790018002681,54.4344439349312,53.9425664294951,54.2249405529862,281461.661633108,0.0,1.0
2022-04-25,58.82,58.88,58.37,58.38,485840,53.5782127217646,53.6328657779242,53.1683148005678,53.1774236432611,533371.81940732,0.0,1.0
2022-04-26,58.03,59.0073,58.025,58.6,562255,52.858614148997,53.7488213454094,52.8540597276503,53.3778181825129,617262.827928664,0.0,1.0
2022-04-27,58.44,58.91,58.3,58.37,544260,53.2320766994207,53.660192306004,53.104552901715,53.1683148005678,597507.299585517,0.0,1.0
2022-04-28,58.85,58.93,58.35,58.64,452651,53.6055392498444,53.6784099913905,53.1500971151813,53.4142535532859,496935.79661317,0.0,1.0
2022-04-29,58.8,59.435,58.76,59.17,356681,53.5599950363781,54.1384065474002,53.5235596656051,53.8970222160288,391576.638230739,0.0,1.0
2022-05-02,58.68,58.81,58.23,58.71,314361,53.450688924059,53.5691038790714,53.0407910028622,53.4780154521387,345116.290385115,0.0,1.0
2022-05-03,58.83,59.0,58.69,58.72,396407,53.5873215644579,53.7421718902433,53.4597977667522,53.487124294832,435189.203885636,0.0,1.0
2022-05-04,59.3,59.35,58.25,58.36,626286,54.0154371710412,54.0609813845075,53.0590086882487,53.1592059578746,687558.25639991,0.0,1.0
2022-05-05,57.82,58.5,57.45,58.5,309133,52.6673284524385,53.2867297555803,52.3303012727878,53.2867297555803,339376.812631407,0.0,1.0
2022-05-06,57.43,57.5897,57.1,57.43,337821,52.3120835874013,52.4575518052127,52.0114917785236,52.3120835874013,370871.48321258,0.0,1.0
2022-05-09,56.5,57.01,56.465,56.95,380120,51.4649612169279,51.9295121942843,51.4330802675015,51.8748591381247,417308.776537771,0.0,1.0
2022-05-10,56.65,57.09,56.36,56.91,630347,51.6015938573269,52.0023829358304,51.3374374192223,51.8384237673517,692016.561518083,0.0,1.0
2022-05-11,56.13,56.96,56.115,56.58,466769,51.1279340372773,51.883967980818,51.1142707732374,51.537831958474,512435.021350517,0.0,1.0
2022-05-12,55.57,55.87,55.27,55.64,448542,50.6178388464546,50.8911041272525,50.3445735656568,50.6816007453074,492424.795448292,0.0,1.0
2022-05-13,56.44,56.47,55.82,55.83,277330,51.4103081607684,51.4376346888481,50.8455599137861,50.8546687564794,304462.388185888,0.0,1.0
2022-05-16,56.0,56.1999,55.84,55.84,341517,51.0095190822649,51.1916048477032,50.8637775991727,50.8637775991727,374929.078808928,0.0,1.0
2022-05-17,56.745,56.82,56.35,56.66,2135240,51.6881278629128,51.7564441831123,51.328328576529,51.6107027000201,2344139.72433576,0.0,1.0
2022-05-18,56.5,57.25,56.42,57.07,34778970,51.4649612169279,52.1481244189226,51.3920904753818,51.9841652504438,38181546.4062502,0.0,1.0
2022-05-19,57.06,57.29,56.65,56.67,11171058,51.9750564077506,52.1845597896956,51.6015938573269,51.6198115427134,12263970.710861,0.0,1.0
2022-05-20,57.25,57.56,56.7101,57.56,2041833,52.1481244189226,52.4304985424137,51.6563380019134,52.4304985424137,2241594.31528056,0.0,1.0
2022-05-23,57.39,57.47,57.17,57.25,1738241,52.2756482166282,52.3485189581743,52.0752536773765,52.1481244189226,1908300.60254075,0.0,1.0
2022-05-24,56.69,56.8,56.27,56.6,2159285,51.6380292280999,51.7382264977258,51.2554578349829,51.5560496438606,2370537.15023245,0.0,1.0
2022-05-25,56.85,56.94,56.48,56.64,1008930,51.7837707111921,51.8657502954314,51.4467435315414,51.5924850146336,1107637.96672696,0.0,1.0
2022-05-26,57.31,57.37,56.68,56.88,768606,52.2027774750821,52.2574305312417,51.6289203854066,51.8110972392719,843802.034882642,0.0,1.0
2022-05-27,57.69,57.7,57.46,57.64,844161,52.5489134974261,52.5580223401193,52.3394101154811,52.5033692839598,926748.905900507,0.0,1.0
2022-05-31,58.21,58.525,58.18,58.48,750134,53.0225733174757,53.3095018623134,52.9952467893959,53.2685120701937,823522.839575354,0.0,1.0
2022-06-01,57.75,58.3,57.63,58.3,961905,52.6035665535856,53.104552901715,52.4942604412665,53.104552901715,1056012.30846986,0.0,1.0
2022-06-02,58.29,58.29,57.675,58.0,1275659,53.0954440590218,53.0954440590218,52.5352502333862,52.8312876209172,1400462.21343101,0.0,1.0
2022-06-03,57.55,57.95,57.43,57.95,939213,52.4213896997204,52.7857434074509,52.3120835874013,52.7857434074509,1031100.25238969,0.0,1.0
2022-06-06,57.6,58.12,57.55,58.1,754411,52.4669339131867,52.9405937332363,52.4213896997204,52.9223760478498,828218.276903704,0.0,1.0
2022-06-07,57.68,57.71,57.24,57.37,844590,52.5398046547328,52.5671311828126,52.1390155762293,52.2574305312417,927219.876817941,0.0,1.0
2022-06-08,57.34,57.5472,57.21,57.53,811628,52.2301040031619,52.4188392237663,52.1116890481495,52.4031720143339,891033.062411337,0.0,1.0
2022-06-09,56.22,56.76,56.2,56.76,462974,51.4562158170581,51.9504590853116,51.4379105108265,51.9504590853116,505835.842506153,0.270399,1.0
2022-06-10,55.88,56.06,55.75,55.94,759227,51.1450256111208,51.3097733672052,51.0260411206153,51.1999415298156,829515.759412879,0.0,1.0
2022-06-13,54.72,55.18,54.63,54.88,811529,50.0833178496873,50.5043398930144,50.0009439716451,50.2297602995402,886659.845764936,0.0,1.0
2022-06-14,55.04,55.24,54.84,55.01,1106022,50.3762027493931,50.5592558117092,50.193149687077,50.3487447900457,1208416.82297567,0.0,1.0
2022-06-15,55.55,55.82,55.02,55.34,903291,50.8429880582992,51.0901096924259,50.3578974431615,50.6507823428673,986917.114164563,0.0,1.0
2022-06-16,54.59,54.76,54.295,54.63,806298,49.9643333591819,50.1199284621505,49.6943300922656,50.0009439716451,880944.563066231,0.0,1.0
2022-06-17,54.52,54.77,54.33,54.68,705181,49.9002647873712,50.1290811152663,49.7263643781709,50.0467072372241,770466.214634798,0.0,1.0
2022-06-21,55.2,55.32,55.03,55.03,550223,50.522645199246,50.6324770366356,50.3670500962773,50.3670500962773,601162.30019669,0.0,1.0
2022-06-22,54.46,54.69,54.22,54.25,571440,49.8453488686764,50.0558598903399,49.625685193897,49.6531431532445,624343.556747713,0.0,1.0
2022-06-23,54.71,54.7886,54.39,54.56,372708,50.0741651965715,50.1461050500617,49.7812802968657,49.9368753998344,407213.072848115,0.0,1.0
2022-06-24,55.55,55.6,54.95,54.95,499367,50.8429880582992,50.8887513238782,50.2938288713508,50.2938288713508,545598.083617589,0.0,1.0
2022-06-27,55.44,55.58,55.3817,55.53,411391,50.7423088740253,50.8704460176466,50.6889489063602,50.8246827520676,449477.320723083,0.0,1.0
2022-06-28,55.51,56.01,55.481,55.83,638310,50.8063774458359,51.2640101016262,50.7798347518001,51.0992623455417,697404.33940157,0.0,1.0
2022-06-29,55.52,55.61,55.32,55.32,512707,50.8155300989518,50.897903976994,50.6324770366356,50.6324770366356,560173.092449688,0.0,1.0
2022-06-30,55.43,55.49,54.9,54.9,1421310,50.7331562209095,50.7880721396043,50.2480656057718,50.2480656057718,1552893.98824215,0.0,1.0
2022-07-01,55.38,55.38,54.99,55.2,485990,50.6873929553305,50.6873929553305,50.3304394838141,50.522645199246,530982.6493487,0.0,1.0
2022-07-05,54.98,54.98,54.46,54.715,1076248,50.3212868306983,50.3212868306983,49.8453488686764,50.0787415231294,1175886.36473228,0.0,1.0
2022-07-06,54.88,54.96,54.6158,54.83,843553,50.2297602995402,50.3029815244666,49.9879472042206,50.1839970339612,921648.607596954,0.0,1.0
2022-07-07,55.37,55.465,55.08,55.13,474160,50.6782403022147,50.7651905068148,50.4128133618563,50.4585766274353,518057.43536941,0.0,1.0
2022-07-08,55.28,55.37,54.99,55.13,503923,50.5958664241724,50.6782403022147,50.3304394838141,50.4585766274353,550575.875239707,0.0,1.0
2022-07-11,54.58,54.7102,54.42,54.52,554055,49.955180706066,50.0743482496338,49.8087382562132,49.9002647873712,605349.064352958,0.0,1.0
2022-07-12,54.41,54.5999,54.3,54.33,841483,49.7995856030973,49.9733944857665,49.6989064188235,49.7263643781709,919386.968295422,0.0,1.0
2022-07-13,54.22,54.385,53.8,53.97,542554,49.625685193897,49.7767039703078,49.2412737630332,49.3968688660019,592783.308987293,0.0,1.0
2022-07-14,53.96,53.99,53.47,53.84,579584,49.3877162128861,49.4151741722335,48.9392362102116,49.2778843754964,633241.523159153,0.0,1.0
2022-07-15,54.06,54.08,53.64,53.88,684343,49.4792427440442,49.4975480502758,49.0948313131803,49.3144949879597,747699.045666036,0.0,1.0
2022-07-18,54.13,54.57,54.09,54.39,689604,49.5433113158548,49.9460280529502,49.5067007033916,49.7812802968657,753447.105745922,0.0,1.0
2022-07-19,54.72,54.8021,54.55,54.65,413400,50.0833178496873,50.1584611317681,49.9277227467186,50.0192492778767,451672.31268288,0.0,1.0
2022-07-20,54.65,54.76,54.5,54.7,419794,50.0192492778767,50.1199284621505,49.8819594811396,50.0650125434557,458658.265192057,0.0,1.0
2022-07-21,55.23,55.27,54.87,54.99,2919378,50.5501031585934,50.5867137710566,50.2206076464244,50.3304394838141,3189652.18397561,0.0,1.0
2022-07-22,55.06,55.2782,54.92,55.24,1520583,50.3945080556247,50.5942189466116,50.2663709120034,50.5592558117092,1661357.62031028,0.0,1.0
2022-07-25,55.18,55.23,55.06,55.2,580108,50.5043398930144,50.5501031585934,50.3945080556247,50.522645199246,633814.034750459,0.0,1.0
2022-07-26,54.7,55.0,54.69,54.98,617367,50.0650125434557,50.3395921369299,50.0558598903399,50.3212868306983,674522.449598672,0.0,1.0
2022-07-27,55.59,55.6985,55.17,55.28,679160,50.8795986707624,50.9789049570689,50.4951872398986,50.5958664241724,742036.206777224,0.0,1.0
2022-07-28,55.88,55.89,55.4178,55.7,516911,51.1450256111208,51.1541782642365,50.7219899841082,50.9802778550362,564766.296132607,0.0,1.0
2022-07-29,55.945,55.945,55.43,55.59,738713,51.2045178563735,51.2045178563735,50.7331562209095,50.8795986707624,807102.58616088,0.0,1.0
2022-08-01,55.65,55.8689,55.43,55.59,493118,50.9345145894572,51.1348661661622,50.7331562209095,50.8795986707624,538770.555117456,0.0,1.0
2022-08-02,55.44,55.81,55.29,55.4,705570,50.7423088740253,51.0809570393101,50.6050190772882,50.7056982615621,770891.228010787,0.0,1.0
2022-08-03,55.54,55.6781,55.3,55.405,764674,50.8338354051834,50.9602335447126,50.614171730404,50.71027458812,835467.03925609,0.0,1.0
2022-08-04,55.89,55.9596,55.63,55.73,529570,51.1541782642365,51.2178807299226,50.9162092832256,51.0077358143837,578597.258411883,0.0,1.0
2022-08-05,56.11,56.14,55.77,55.78,563258,51.3555366327843,51.3829945921317,51.0443464268469,51.0534990799627,615404.072320109,0.0,1.0
2022-08-08,56.22,56.38,56.14,56.18,480510,51.4562158170581,51.602658266911,51.3829945921317,51.4196052045949,524995.314386189,0.0,1.0
2022-08-09,56.24,56.34,56.1825,56.32,714240,51.4745211232897,51.5660476544478,51.4218933678739,51.5477423482162,780363.891172279,0.0,1.0
2022-08-10,56.74,56.74,56.455,56.47,513332,51.93215377908,51.93215377908,51.6713031652796,51.6850321449533,560855.954557639,0.0,1.0
2022-08-11,56.8,57.24,56.75,57.05,375217,51.9870696977748,52.3897864348703,51.9413064321958,52.21588602567,409954.354494272,0.0,1.0
2022-08-12,57.06,57.06,56.67,56.81,334927,52.2250386787858,52.2250386787858,51.8680852072694,51.9962223508907,365934.331567341,0.0,1.0
2022-08-15,56.71,56.77,56.565,56.6,568222,51.9046958197326,51.9596117384274,51.7719823495534,51.8040166354587,620827.636326297,0.0,1.0
2022-08-16,56.77,56.8451,56.58,56.61,577160,51.9596117384274,52.0283481633271,51.7857113292271,51.8131692885745,630593.110759678,0.0,1.0
2022-08-17,56.73,56.8925,56.58,56.71,418614,51.9230011259642,52.071731739096,51.7857113292271,51.9046958197326,457369.021532247,0.0,1.0
2022-08-18,56.42,56.465,56.27,56.4,388464,51.6392688793742,51.6804558183954,51.5019790826372,51.6209635731426,424427.753444708,0.0,1.0
2022-08-19,55.93,56.095,55.855,56.02,437894,51.1907888766998,51.3418076531106,51.1221439783312,51.273162754742,478433.951838308,0.0,1.0
2022-08-22,55.58,55.719,55.5308,55.67,422098,50.8704460176466,50.9976678959563,50.8254149643168,50.9528198956888,461175.568066807,0.0,1.0
2022-08-23,55.47,55.705,55.4,55.44,403844,50.7697668333727,50.9848541815942,50.7056982615621,50.7423088740253,441231.624197157,0.0,1.0
2022-08-24,55.33,55.49,55.15,55.2,486673,50.6416296897514,50.7880721396043,50.4768819336669,50.522645199246,531728.881060269,0.0,1.0
2022-08-25,55.99,56.0,55.62,55.7,450387,51.2457047953946,51.2548574485104,50.9070566301098,50.9802778550362,492083.545941713,0.0,1.0
2022-08-26,55.26,56.12,55.2401,55.9,540317,50.5775611179408,51.3646892859001,50.5593473382404,51.1633309173524,590339.208930516,0.0,1.0
2022-08-29,55.14,55.26,55.0,55.05,426652,50.4677292805511,50.5775611179408,50.3395921369299,50.3853554025089,466151.174530179,0.0,1.0
2022-08-30,54.71,55.175,54.62,55.14,458091,50.0741651965715,50.4997635664565,49.9917913185293,50.4677292805511,500500.777429156,0.0,1.0
2022-08-31,54.76,55.15,54.73,54.73,517366,50.1199284621505,50.4768819336669,50.0924705028031,50.0924705028031,565263.419747196,0.0,1.0
2022-09-01,54.5,54.52,54.14,54.46,570208,49.8819594811396,49.9002647873712,49.5524639689706,49.8453488686764,622997.49896052,0.0,1.0
2022-09-02,54.09,54.57,54.0301,54.44,571692,49.5067007033916,49.9460280529502,49.4518763112279,49.8270435624448,624618.886749638,0.0,1.0
2022-09-06,53.65,53.97,53.59,53.8,617919,49.1039839662961,49.3968688660019,49.0490680476013,49.2412737630332,675125.553412415,0.0,1.0
2022-09-07,53.86,53.87,53.42,53.48,541943,49.296189681728,49.3053423348438,48.8934729446326,48.9483888633274,592115.742990561,0.0,1.0
2022-09-08,53.9,53.9,53.53,53.54,644796,49.3328002941913,49.3328002941913,48.9941521289065,49.0033047820223,704490.809213037,0.0,1.0
2022-09-09,54.35,54.4077,54.2,54.21,331686,49.7446696844025,49.7974804928807,49.6073798876654,49.6165325407812,362393.281820352,0.0,1.0
2022-09-12,54.875,54.93,54.6,54.64,520054,50.2251839729823,50.2755235651192,49.9734860122976,50.0100966247609,568200.273101069,0.0,1.0
2022-09-13,53.74,54.28,53.69,54.1,475245,49.1863578443384,49.6806011125919,49.1405945787594,49.5158533565074,519242.883988812,0.0,1.0
2022-09-14,54.0,54.07,53.8104,53.98,689393,49.4243268253493,49.48839539716,49.2507925222737,49.4060215191177,753216.571498279,0.0,1.0
2022-09-15,53.62,53.8969,53.545,53.69,437283,49.0765260069487,49.3299629717254,49.0078811085802,49.1405945787594,477766.385841576,0.0,1.0
2022-09-16,53.38,53.47,53.215,53.25,693234,48.8568623321694,48.9392362102116,48.7058435557586,48.7378778416639,757413.1688689,0.0,1.0
2022-09-19,53.29,53.3,52.97,52.97,727943,48.7744884541271,48.7836411072429,48.4816035544214,48.4816035544214,795335.506316675,0.0,1.0
2022-09-20,53.05,53.17,52.92,53.08,529741,48.5548247793478,48.6646566167375,48.4358402888423,48.5822827386952,578784.089484618,0.0,1.0
2022-09-21,52.5,53.11,52.5,52.85,606105,48.0514288579785,48.6097406980426,48.0514288579785,48.3717717170317,662217.820703088,0.0,1.0
2022-09-22,52.24,52.45,52.16,52.45,636349,47.8134598769676,48.0056655923995,47.7402386520411,48.0056655923995,695261.791251663,0.0,1.0
2022-09-23,51.46,51.68,51.265,51.62,987582,47.0995529339347,47.3009113024825,46.9210761981765,47.2459953837876,1079011.72207059,0.0,1.0
2022-09-26,50.755,51.18,50.67,51.01,1528450,46.4542908892705,46.8432786466922,46.3764933377861,46.6876835437235,1669952.94223548,0.0,1.0
2022-09-27,51.0,51.3,50.85,51.11,24506025,46.6785308906077,46.9531104840819,46.5412410938706,46.7792100748816,26774777.4223862,0.0,1.0
2022-09-28,51.73,51.82,51.075,51.12,1783776,47.3466745680615,47.4290484461037,46.7471757889762,46.7883627279974,1948916.86315485,0.0,1.0
2022-09-29,51.01,51.13,50.725,50.98,921627,46.6876835437235,46.7975153811132,46.426832929923,46.6602255843761,1006950.64954278,0.0,1.0
2022-09-30,50.68,51.13,50.68,50.78,2011673,46.3856459909019,46.7975153811132,46.3856459909019,46.47717252206,2197912.42445986,0.0,1.0
2022-10-03,51.17,51.26,50.74,50.8,1566070,46.8341259935764,46.9164998716186,46.4405619095968,46.4954778282916,1711055.77823724,0.0,1.0
2022-10-04,52.23,52.3122,51.87,51.92,641994,47.8043072238518,47.8795420324637,47.4748117116828,47.5205749772618,701429.401810673,0.0,1.0
2022-10-05,52.19,52.315,51.81,51.98,1280191,47.7676966113885,47.8821047753361,47.4198957929879,47.5754908959566,1398710.27974313,0.0,1.0
2022-10-06,51.84,52.08,51.78,51.96,861653,47.4473537523354,47.6670174271147,47.3924378336405,47.557185589725,941424.294243204,0.0,1.0
2022-10-07,51.14,51.54,51.0826,51.45,776172,46.806668034229,47.1727741588612,46.7541318053443,47.0904002808189,848029.516883637,0.0,1.0
2022-10-10,50.67,50.8608,50.56,50.85,955246,46.3764933377861,46.5511259592357,46.2758141535123,46.5412410938706,1043682.07547429,0.0,1.0
2022-10-11,50.16,50.53,50.075,50.28,862205,45.90970802888,46.2483561941648,45.8319104773957,46.0195398662697,942027.398056948,0.0,1.0
2022-10-12,50.26,50.39,50.16,50.19,692448,46.0012345600381,46.1202190505436,45.90970802888,45.9371659882275,756554.401481941,0.0,1.0
2022-10-13,50.43,50.58,49.2991,49.55,999034,46.1568296630068,46.2941194597439,45.1217561221404,45.3513961888159,1091523.94104699,0.0,1.0
2022-10-14,49.91,50.54,49.9,50.48,757233,45.6808917009849,46.2575088472806,45.6717390478691,46.2025929285858,827337.156143674,0.0,1.0
2022-10-17,50.8,50.9179,50.66,50.66,1018230,46.4954778282916,46.6033876085269,46.3673406846703,46.3673406846703,1112497.09468575,0.0,1.0
2022-10-18,50.83,51.1288,50.56,51.05,903219,46.522935787639,46.7964170627393,46.2758141535123,46.7242941561867,986838.448449728,0.0,1.0
2022-10-19,50.22,50.43,50.05,50.18,993318,45.9646239475749,46.1568296630068,45.8090288446062,45.9280133351117,1085278.75735252,0.0,1.0
2022-10-20,50.84,51.345,50.8,50.89,9897666,46.5320884407548,46.994297423103,46.4954778282916,46.5778517063338,10813985.7096824,0.0,1.0
2022-10-21,51.35,51.35,50.6917,50.73,2325556,46.9988737496609,46.9988737496609,46.3963545950474,46.4314092564809,2540854.51570766,0.0,1.0
2022-10-24,50.3,50.4,49.97,50.23,1565261,46.0378451725013,46.1293717036594,45.7358076196797,45.9737766006907,1710171.88152471,0.0,1.0
2022-10-25,50.81,50.86,50.4,50.4,1177178,46.5046304814074,46.5503937469864,46.1293717036594,46.1293717036594,1286160.40082101,0.0,1.0
2022-10-26,51.22,51.4,50.84,50.92,933347,46.8798892591554,47.0446370152399,46.5320884407548,46.6053096656813,1019755.67979107,0.0,1.0
2022-10-27,50.74,51.07,50.7,50.74,1133956,46.4405619095968,46.7425994624183,46.4039512971335,46.4405619095968,1238936.93517326,0.0,1.0
2022-10-28,50.7,50.75,50.29,50.29,1557853,46.4039512971335,46.4497145627126,46.0286925193855,46.0286925193855,1702078.0535316,0.0,1.0
2022-10-31,50.19,50.2905,50.01,50.01,1291577,45.9371659882275,46.0291501520413,45.772418232143,45.772418232143,1411150.38848093,0.0,1.0
2022-11-01,50.79,50.99,50.62,50.9,980203,46.4863251751758,46.6693782374919,46.3307300722071,46.5870043594496,1070949.57887928,0.0,1.0
2022-11-02,50.41,51.19,50.37,50.72,1145520,46.1385243567752,46.852431299808,46.101913744312,46.4222566033651,1251571.52303941,0.0,1.0
2022-11-03,50.37,50.51,50.0,50.06,1783583,46.101913744312,46.2300508879332,45.7632655790272,45.818181497722,1948705.99533591,0.0,1.0
2022-11-04,51.87,51.87,51.39,51.56,1144064,47.4748117116828,47.4748117116828,47.0354843621241,47.1910794650928,1249980.72747273,0.0,1.0
2022-11-07,51.86,51.89,51.65,51.86,938670,47.465659058567,47.4931170179144,47.273453343135,47.465659058567,1025571.47979206,0.0,1.0
2022-11-08,52.2,52.32,51.89,51.93,1270394,47.7768492645043,47.886681101894,47.4931170179144,47.5297276303776,1388006.27962858,0.0,1.0
2022-11-09,51.72,52.12,51.66,52.03,762185,47.3375219149457,47.7036280395779,47.2826059962509,47.6212541615357,832747.609197388,0.0,1.0
2022-11-10,53.13,53.135,52.54,52.54,736591,48.6280460042743,48.6326223308322,48.0880394704417,48.0880394704417,804784.132731965,0.0,1.0
2022-11-11,53.78,53.98,53.52,53.81,865121,49.2229684568016,49.4060215191177,48.9849994757907,49.250426416149,945213.359507802,0.0,1.0
2022-11-14,53.57,53.825,53.38,53.5,874978,49.0307627413697,49.2641553958227,48.8568623321694,48.9666941695591,955982.914384713,0.0,1.0
2022-11-15,54.03,54.44,53.81,54.335,1177481,49.4517847846967,49.8270435624448,49.250426416149,49.7309407047288,1286491.45237095,0.0,1.0
2022-11-16,53.43,53.59,53.34,53.5,1096777,48.9026255977484,49.0490680476013,48.8202517197062,48.9666941695591,1198315.92667487,0.0,1.0
2022-11-17,53.28,53.325,52.7,52.73,715962,48.7653358010113,48.8065227400325,48.2344819202946,48.261939879642,782245.312852104,0.0,1.0
2022-11-18,53.15,53.295,53.04,53.295,818771,48.6463513105059,48.779064780685,48.545672126232,48.779064780685,894572.305582181,0.0,1.0
2022-11-21,52.77,52.78,52.56,52.61,790311,48.2985504921053,48.3077031452211,48.1063447766733,48.1521080422524,863477.49663454,0.0,1.0
2022-11-22,52.95,52.95,52.75,52.86,818328,48.4632982481898,48.4632982481898,48.2802451858736,48.3809243701475,894088.292920065,0.0,1.0
2022-11-23,53.18,53.21,52.88,52.88,656428,48.6738092698533,48.7012672292007,48.3992296763791,48.3992296763791,717199.692476529,0.0,1.0
2022-11-25,53.24,53.3,53.16,53.16,339638,48.7287251885481,48.7836411072429,48.6555039636217,48.6555039636217,371081.47299223,0.0,1.0
2022-11-28,52.82,53.23,52.82,53.02,729747,48.3443137576843,48.7195725354323,48.3443137576843,48.5273668200004,797306.519505063,0.0,1.0
2022-11-29,53.72,53.79,53.5,53.5,565840,49.1680525381068,49.2321211099174,48.9666941695591,48.9666941695591,618225.112260475,0.0,1.0
2022-11-30,54.88,54.9374,54.26,54.6,860656,50.2297602995402,50.2822965284249,49.6622958063603,49.9734860122976,940334.992608602,0.0,1.0
2022-12-01,54.68,54.91,54.495,54.9,2007606,50.0467072372241,50.2572182588876,49.8773831545817,50.2480656057718,2193468.904151,0.0,1.0
2022-12-02,54.63,54.685,54.07,54.08,1009104,50.0009439716451,50.051283563782,49.48839539716,49.4975480502758,1102526.2153303,0.0,1.0
2022-12-05,54.06,54.4,54.0,54.34,1216137,49.4792427440442,49.7904329499815,49.4243268253493,49.7355170312867,1328726.20060285,0.0,1.0
2022-12-06,53.94,54.15,53.85,54.05,717224,49.3694109066545,49.5616166220864,49.2870370286122,49.4700900909284,783624.148020477,0.0,1.0
2022-12-07,53.81,53.985,53.7,53.82,1582662,49.250426416149,49.4105978456756,49.1497472318752,49.2595790692648,1729183.85518943,0.0,1.0
2022-12-08,54.0,54.08,53.543,53.85,577227,49.4243268253493,49.4975480502758,49.006050577957,49.2870370286122,630666.31357765,0.0,1.0
2022-12-09,53.77,54.135,53.765,53.98,735317,49.2138158036858,49.5478876424127,49.2092394771279,49.4060215191177,803392.18661112,0.0,1.0
2022-12-12,53.86,53.9,53.59,53.66,890520,49.296189681728,49.3328002941913,49.0490680476013,49.1131366194119,972963.782995544,0.0,1.0
2022-12-13,53.28,53.76,53.17,53.76,1462499,49.456905694115,49.902463403071,49.3547987191459,49.902463403071,1575552.40519773,0.755595,1.0
2022-12-14,53.43,53.58,53.14,53.36,781928,49.5961424781638,49.7353792622125,49.3269513623362,49.5311653122744,842372.22800935,0.0,1.0
2022-12-15,52.59,53.06,52.56,52.83,1927815,48.8164164874908,49.2526917441769,48.788569130681,49.0391953419688,2076838.04230037,0.0,1.0
2022-12-16,52.72,52.91,52.675,52.72,758099,48.9370883669997,49.1134549601281,48.8953173317851,48.9370883669997,816701.209934496,0.0,1.0
2022-12-19,52.6,52.8,52.55,52.78,1123829,48.8256989397607,49.011347985159,48.7792866784111,48.9927830806192,1210702.69721959,0.0,1.0
2022-12-20,52.645,52.79,52.45,52.45,1482261,48.8674699749753,49.0020655328891,48.686462155712,48.686462155712,1596842.03796432,0.0,1.0
2022-12-21,52.84,52.89,52.59,52.59,682837,49.0484777942387,49.0948900555883,48.8164164874908,48.8164164874908,735621.342447413,0.0,1.0
2022-12-22,52.53,52.7,52.275,52.7,1369046,48.7607217738713,48.9185234624599,48.5240192409884,48.9185234624599,1474875.34564217,0.0,1.0
2022-12-23,52.67,52.67,52.39,52.43,673442,48.8906761056501,48.8906761056501,48.6307674420925,48.6678972511721,725500.094605991,0.0,1.0
2022-12-27,53.13,53.3,52.85,52.91,1174963,49.3176689100663,49.4754705986549,49.0577602465086,49.1134549601281,1265789.4334754,0.0,1.0
2022-12-28,52.71,53.1175,52.675,52.99,794839,48.9278059147298,49.3060658447289,48.8953173317851,49.1877145782874,856281.26801793,0.0,1.0
2022-12-29,53.35,53.459,53.15,53.21,1070333,49.5218828600044,49.6230615897465,49.3362338146061,49.3919285282256,1153071.3747582,0.0,1.0
2022-12-30,53.05,53.37,52.88,53.23,717694,49.2434092919069,49.5404477645443,49.0856076033184,49.4104934327654,773172.841756457,0.0,1.0
2023-01-03,53.36,53.6,53.2,53.32,657816,49.5311653122744,49.7539441667524,49.3826460759557,49.4940355031947,708666.180952976,0.0,1.0
2023-01-04,53.95,53.98,53.53,53.67,1022373,50.0788299961994,50.1066773530092,49.6889670008629,49.8189213326418,1101403.99354749,0.0,1.0
2023-01-05,53.88,53.915,53.71,53.75,674769,50.01385283031,50.0463414132547,49.8560511417214,49.8931809508011,726929.67373165,0.0,1.0
2023-01-06,54.67,54.67,53.93,54.04,915651,50.7471665596334,50.7471665596334,50.0602650916596,50.1623720666287,986432.22003687,0.0,1.0
2023-01-09,55.06,55.335,54.975,55.14,1150050,51.1091821981602,51.3644496355829,51.0302813538659,51.1834418163195,1238950.62054582,0.0,1.0
2023-01-10,55.12,55.17,54.93,55.01,816501,51.1648769117797,51.2112891731292,50.9885103186512,51.0627699368106,879617.773684869,0.0,1.0
2023-01-11,54.33,54.38,54.02,54.29,46466894,50.4315631824563,50.4779754438058,50.1438071620888,50.3944333733766,50058855.8376913,0.0,1.0
2023-01-12,54.47,54.529,54.05,54.25,11729489,50.5615175142351,50.6162839826276,50.1716545188986,50.3573035642969,12636196.4047088,0.0,1.0
2023-01-13,54.88,54.9,54.5,54.5,3091488,50.9420980573017,50.9606629618415,50.5893648710448,50.5893648710448,3330464.74154164,0.0,1.0
2023-01-17,54.78,54.86,54.705,54.74,2186081,50.8492735346025,50.9235331527618,50.7796551425781,50.8121437255228,2355068.39834219,0.0,1.0
2023-01-18,54.66,55.13,54.615,55.02,6754173,50.7378841073635,51.1741593640496,50.6961130721489,51.0720523890805,7276280.88311276,0.0,1.0
2023-01-19,55.0,55.0599,54.8,54.8,2251609,51.0534874845407,51.1090893736375,50.8678384391423,50.8678384391423,2425661.81277036,0.0,1.0
2023-01-20,55.34,55.35,54.98,55.01,1185889,51.3690908617178,51.3783733139877,51.0349225800008,51.0627699368106,1277560.02995388,0.0,1.0
2023-01-23,55.54,55.76,55.25,55.25,1976361,51.5547399071162,51.7589538570543,51.2855487912886,51.2855487912886,2129136.72220561,0.0,1.0
2023-01-24,55.67,55.67,55.31,55.31,1527910,51.6754117866251,51.6754117866251,51.3412435049081,51.3412435049081,1646019.7753473,0.0,1.0
2023-01-25,55.68,55.68,55.295,55.435,1963323,51.684694238895,51.684694238895,51.3273198265032,51.457274158282,2115090.86490316,0.0,1.0
2023-01-26,55.9,55.9,55.63,55.89,1138574,51.8889081888331,51.8889081888331,51.6382819775454,51.8796257365632,1226587.50822776,0.0,1.0
2023-01-27,55.79,55.87,55.67,55.69,874089,51.7868012138641,51.8610608320234,51.6754117866251,51.6939766911649,941657.413992675,0.0,1.0
2023-01-30,55.29,55.56,55.29,55.29,1059045,51.3226786003682,51.573304811656,51.3226786003682,51.3226786003682,1140910.79512713,0.0,1.0
2023-01-31,54.8,54.81,54.55,54.61,1248366,50.8678384391423,50.8771208914123,50.6357771323944,50.6914718460139,1344866.59742473,0.0,1.0
2023-02-01,55.42,55.5,54.86,54.99,949385,51.4433504798772,51.5176100980365,50.9235331527618,51.0442050322707,1022773.90973166,0.0,1.0
2023-02-02,55.23,55.47,55.0396,55.3,1083719,51.2669838867487,51.4897627412267,51.0902459955295,51.3319610526382,1167492.13299187,0.0,1.0
2023-02-03,54.64,55.03,54.56,54.75,1356769,50.7193192028237,51.0813348413504,50.6450595846643,50.8214261777928,1461649.31480139,0.0,1.0
2023-02-06,54.27,54.35,54.035,54.13,932018,50.3758684688368,50.4501280869961,50.1577308404937,50.2459141370579,1004064.41412102,0.0,1.0
2023-02-07,54.35,54.47,53.96,54.16,1204365,50.4501280869961,50.5615175142351,50.0881124484693,50.2737614938677,1297464.25295741,0.0,1.0
2023-02-08,54.37,54.47,54.18,54.25,640470,50.4686929915359,50.5615175142351,50.2923263984075,50.3573035642969,689979.308674391,0.0,1.0
2023-02-09,54.33,54.785,54.21,54.63,668636,50.4315631824563,50.8539147607375,50.3201737552173,50.7100367505538,720322.583469654,0.0,1.0
2023-02-10,54.19,54.305,54.14,54.28,601847,50.3016088506774,50.4083570517815,50.2551965893278,50.3851509211067,648370.691816566,0.0,1.0
2023-02-13,54.51,54.56,54.3345,54.39,839780,50.5986473233148,50.6450595846643,50.4357402859777,50.4872578960758,904696.275920151,0.0,1.0
2023-02-14,54.335,54.6,54.15,54.15,3543515,50.4362044085912,50.682189393744,50.2644790415978,50.2644790415978,3817434.11865869,0.0,1.0
2023-02-15,54.16,54.2,53.85,53.85,921405,50.2737614938677,50.3108913029473,49.9860054735003,49.9860054735003,992631.013020323,0.0,1.0
2023-02-16,54.06,54.28,53.7,53.7,894746,50.1809369711685,50.3851509211067,49.8467686894515,49.8467686894515,963911.231625488,0.0,1.0
2023-02-17,53.87,53.88,53.64,53.69,486492,50.0045703780401,50.01385283031,49.791073975832,49.8374862371816,524098.57422771,0.0,1.0
2023-02-21,53.68,53.99,53.6,53.64,838948,49.8282037849117,50.1159598052791,49.7539441667524,49.791073975832,903799.961050107,0.0,1.0
2023-02-22,53.66,53.77,53.485,53.61,640957,49.8096388803718,49.9117458553409,49.6471959656483,49.7632266190223,690503.954517794,0.0,1.0
2023-02-23,53.58,54.055,53.41,53.85,677731,49.7353792622125,50.1762957450336,49.5775775736239,49.9860054735003,730120.640853129,0.0,1.0
2023-02-24,52.87,52.98,52.76,52.95,580192,49.0763251510485,49.1784321260175,48.9742181760794,49.1505847692078,625041.727260311,0.0,1.0
2023-02-27,52.92,53.045,52.88,53.02,501993,49.122737412398,49.238768065772,49.0856076033184,49.2155619350972,540797.825189913,0.0,1.0
2023-02-28,52.78,53.05,52.76,52.82,506964,48.9927830806192,49.2434092919069,48.9742181760794,49.0299128896989,546153.09107812,0.0,1.0
2023-03-01,53.44,53.535,53.35,53.46,699439,49.6054249304337,49.6936082269979,49.5218828600044,49.6239898349735,753506.702390286,0.0,1.0
2023-03-02,53.69,53.7203,53.04,53.29,538973,49.8374862371816,49.8656120675595,49.234126839637,49.4661881463849,580636.435639705,0.0,1.0
2023-03-03,54.06,54.11,53.48,53.73,952462,50.1809369711685,50.2273492325181,49.6425547395134,49.8746160462613,1026088.76652869,0.0,1.0
2023-03-06,54.0,54.22,53.71,53.97,406841,50.125242257549,50.3294562074872,49.8560511417214,50.0973949007393,438290.43034084,0.0,1.0
2023-03-07,53.415,54.0,53.34,53.83,860483,49.5822187997589,50.125242257549,49.5126004077345,49.9674405689604,926999.649423182,0.0,1.0
2023-03-08,53.61,53.7,53.46,53.46,533649,49.7632266190223,49.8467686894515,49.6239898349735,49.6239898349735,574900.882312645,0.0,1.0
2023-03-09,53.02,53.48,52.96,53.29,501222,49.2155619350972,49.6425547395134,49.1598672214777,49.4661881463849,539967.225712985,0.0,1.0
2023-03-10,52.99,53.29,52.94,53.04,452774,49.1877145782874,49.4661881463849,49.1413023169379,49.234126839637,487774.121357345,0.0,1.0
2023-03-13,53.06,53.25,52.68,52.68,855185,49.2526917441769,49.4290583373053,48.89995855792,48.89995855792,921292.10593581,0.0,1.0
2023-03-14,52.85,52.96,52.65,52.65,670328,49.0577602465086,49.1598672214777,48.8721112011103,48.8721112011103,722145.377652485,0.0,1.0
2023-03-15,52.37,52.42,51.41,52.0,1157391,48.6122025375526,48.6586147989022,47.7210871196406,48.2687518035657,1246859.09105182,0.0,1.0
2023-03-16,52.94,52.97,52.31,52.5,711210,49.1413023169379,49.1691496737476,48.5565078239331,48.7328744170615,766187.618658661,0.0,1.0
2023-03-17,52.85,53.37,52.82,52.89,421890,49.0577602465086,49.5404477645443,49.0299128896989,49.0948900555883,454502.741013066,0.0,1.0
2023-03-20,53.24,53.27,53.03,53.03,761824,49.4197758850354,49.4476232418451,49.2248443873671,49.2248443873671,820714.15812069,0.0,1.0
2023-03-21,53.48,53.54,53.26,53.47,572183,49.6425547395134,49.6982494531329,49.4383407895752,49.6332722872434,616413.619334611,0.0,1.0
2023-03-22,53.71,54.215,53.5,53.5,551442,49.8560511417214,50.3248149813522,49.6611196440532,49.6611196440532,594069.308373575,0.0,1.0
2023-03-23,54.19,54.53,54.02,54.24,523339,50.3016088506774,50.6172122278546,50.1438071620888,50.348021112027,563793.90357448,0.0,1.0
2023-03-24,54.1,54.1,53.8,53.81,463780,50.2180667802482,50.2180667802482,49.9395932121507,49.9488756644206,499630.90195795,0.0,1.0
2023-03-27,54.13,54.13,53.91,54.01,410298,50.2459141370579,50.2459141370579,50.0417001871198,50.1345247098189,442014.661717934,0.0,1.0
2023-03-28,54.28,54.3582,54.16,54.26,314834,50.3851509211067,50.4577396978574,50.2737614938677,50.3665860165668,339171.148792594,0.0,1.0
2023-03-29,54.38,54.48,54.2,54.25,387433,50.4779754438058,50.570799966505,50.3108913029473,50.3573035642969,417382.162314621,0.0,1.0
2023-03-30,54.57,54.7396,54.4,54.55,329694,50.6543420369343,50.811772427432,50.4965403483457,50.6357771323944,355179.849476313,0.0,1.0
2023-03-31,54.57,54.6767,54.44,54.52,309899,50.6543420369343,50.7533858026543,50.5336701574253,50.6079297755847,333854.66575934,0.0,1.0
2023-04-03,54.76,54.83,54.57,54.57,394363,50.8307086300627,50.8956857959521,50.6543420369343,50.6543420369343,424847.861893232,0.0,1.0
2023-04-04,54.94,55.0,54.78,54.78,562917,50.9977927709212,51.0534874845407,50.8492735346025,50.8492735346025,606431.343390106,0.0,1.0
2023-04-05,54.77,54.98,54.64,54.92,556077,50.8399910823326,51.0349225800008,50.7193192028237,50.9792278663813,599062.600948879,0.0,1.0
2023-04-06,54.83,54.97,54.62,54.64,322169,50.8956857959521,51.0256401277309,50.7007542982838,50.7193192028237,347073.155489437,0.0,1.0
2023-04-10,54.84,54.86,54.56,54.56,216324,50.904968248222,50.9235331527618,50.6450595846643,50.6450595846643,233046.175417551,0.0,1.0
2023-04-11,55.07,55.23,55.03,55.07,941653,51.1184646504301,51.2669838867487,51.0813348413504,51.1184646504301,1014444.2143288,0.0,1.0
2023-04-12,55.19,55.51,55.15,55.5,450331,51.2298540776691,51.5268925503064,51.1927242685894,51.5176100980365,485142.273728116,0.0,1.0
2023-04-13,55.67,55.7474,55.46,55.46,341652,51.6754117866251,51.7472579671942,51.4804802889568,51.4804802889568,368062.221130143,0.0,1.0
2023-04-14,55.33,55.5791,55.21,55.46,672576,51.3598084094479,51.5910342954915,51.2484189822089,51.4804802889568,724567.151484046,0.0,1.0
2023-04-17,55.55,55.57,55.35,55.53,417096,51.5640223593861,51.5825872639259,51.3783733139877,51.5454574548462,449338.157495048,0.0,1.0
2023-04-18,55.61,55.71,54.9701,55.69,315111,51.6197170730056,51.7125415957047,51.0257329522536,51.6939766911649,339469.561315433,0.0,1.0
2023-04-19,55.3,55.35,55.17,55.175,266671,51.3319610526382,51.3783733139877,51.2112891731292,51.2159303992642,287285.075372005,0.0,1.0
2023-04-20,55.31,55.476,55.18,55.35,367772,51.3412435049081,51.4953322125887,51.2205716253992,51.3783733139877,396201.337002198,0.0,1.0
2023-04-21,55.08,55.095,54.885,55.03,371002,51.1277471027,51.1416707811049,50.9467392834366,51.0813348413504,399681.020932778,0.0,1.0
2023-04-24,55.18,55.2,54.88,55.04,443536,51.2205716253992,51.239136529939,50.9420980573017,51.0906172936203,477822.009855581,0.0,1.0
2023-04-25,54.8,54.9878,54.76,54.925,308490,50.8678384391423,51.0421628927714,50.8307086300627,50.9838690925163,332336.747908509,0.0,1.0
2023-04-26,55.03,55.28,54.995,55.26,369516,51.0813348413504,51.3133961480983,51.0488462584057,51.2948312435585,398080.150864406,0.0,1.0
2023-04-27,55.49,55.56,54.5814,55.31,267824,51.5083276457666,51.573304811656,50.664924032522,51.3412435049081,288527.204032054,0.0,1.0
2023-04-28,55.72,55.9,55.5,55.58,584792,51.7218240479746,51.8889081888331,51.5176100980365,51.5918697161958,629997.31428219,0.0,1.0
2023-05-01,55.54,55.9,55.48,55.58,387646,51.5547399071162,51.8889081888331,51.4990451934966,51.5918697161958,417611.627539764,0.0,1.0
2023-05-02,55.35,55.42,55.21,55.39,275678,51.3783733139877,51.4433504798772,51.2484189822089,51.4155031230674,296988.330221148,0.0,1.0
2023-05-03,55.26,55.66,55.25,55.35,660228,51.2948312435585,51.6661293343551,51.2855487912886,51.3783733139877,711264.632234883,0.0,1.0
2023-05-04,55.95,56.02,55.72,55.97,394296,51.9353204501827,52.0002976160721,51.7218240479746,51.9538853547226,424775.682690958,0.0,1.0
2023-05-05,56.27,56.34,55.66,56.06,252935,52.2323589228201,52.2973360887095,51.6661293343551,52.0374274251518,272487.261604067,0.0,1.0
2023-05-08,56.53,56.6,56.47,56.6,347251,52.4737026818379,52.5386798477273,52.4180079682184,52.5386798477273,374094.03237699,0.0,1.0
2023-05-09,56.29,56.345,56.12,56.12,219814,52.2509238273599,52.3019773148444,52.0931221387713,52.0931221387713,236805.957745019,0.0,1.0
2023-05-10,56.21,56.26,56.005,56.13,476969,52.1766642092006,52.2230764705501,51.9863739376673,52.1024045910412,513839.431790896,0.0,1.0
2023-05-11,55.88,55.88,55.65,55.88,562792,51.8703432842933,51.8703432842933,51.6568468820852,51.8703432842933,606296.680699295,0.0,1.0
2023-05-12,55.41,55.57,55.34,55.55,281713,51.4340680276072,51.5825872639259,51.3690908617178,51.5640223593861,303489.844933547,0.0,1.0
2023-05-15,55.83,55.83,55.495,55.6,308940,51.8239310229437,51.8239310229437,51.5129688719015,51.6104346207357,332821.533595432,0.0,1.0
2023-05-16,55.44,55.54,55.38,55.39,872236,51.461915384417,51.5547399071162,51.4062206707975,51.4155031230674,939661.17426408,0.0,1.0
2023-05-17,55.52,55.53,55.32,55.32,240309,51.5361750025763,51.5454574548462,51.350525957178,51.350525957178,258885.252530539,0.0,1.0
2023-05-18,55.42,55.4299,55.25,55.35,280747,51.4433504798772,51.4525401076244,51.2855487912886,51.3783733139877,302449.171658952,0.0,1.0
2023-05-19,55.57,55.6483,55.49,55.52,521434,51.5825872639259,51.6552688651993,51.5083276457666,51.5361750025763,561741.644166506,0.0,1.0
2023-05-22,55.7,55.79,55.47,55.72,188434,51.7032591434348,51.7868012138641,51.4897627412267,51.7218240479746,203000.235843599,0.0,1.0
2023-05-23,55.03,55.32,55.02,55.15,452188,51.0813348413504,51.350525957178,51.0720523890805,51.1927242685894,487142.822662818,0.0,1.0
2023-05-24,54.68,54.98,54.68,54.98,306775,50.7564490119033,51.0349225800008,50.7564490119033,51.0349225800008,330489.17579057,0.0,1.0
2023-05-25,54.48,54.68,54.405,54.68,754771,50.570799966505,50.7564490119033,50.5011815744806,50.7564490119033,813115.95045432,0.0,1.0
2023-05-26,55.08,55.115,54.84,54.86,341834,51.1277471027,51.1602356856447,50.904968248222,50.9235331527618,368258.290007965,0.0,1.0
2023-05-30,54.88,55.04,54.76,54.9,404010,50.9420980573017,51.0906172936203,50.8307086300627,50.9606629618415,435240.589719331,0.0,1.0
2023-05-31,54.56,54.64,54.35,54.64,387052,50.6450595846643,50.7193192028237,50.4501280869961,50.7193192028237,416971.710433026,0.0,1.0
2023-06-01,55.03,55.03,54.48,54.48,505572,51.0813348413504,51.0813348413504,50.570799966505,50.570799966505,544653.487353239,0.0,1.0
2023-06-02,55.45,55.53,55.1,55.3,672322,51.4711978366869,51.5454574548462,51.1463120072398,51.3319610526382,724293.516896316,0.0,1.0
2023-06-05,55.34,55.46,55.28,55.28,1093300,51.3690908617178,51.4804802889568,51.3133961480983,51.3133961480983,1177813.75891722,0.0,1.0
2023-06-06,55.48,55.48,55.2,55.23,651494,51.4990451934966,51.4990451934966,51.239136529939,51.2669838867487,701855.480702474,0.0,1.0
2023-06-07,54.99,55.22,54.9,55.07,600619,51.4833782705555,51.698711549374,51.3991174223222,51.5582768023184,641528.196468208,0.473122,1.0
2023-06-08,55.19,55.235,54.98,54.98,309315,51.6706245999629,51.7127550240795,51.4740159540851,51.4740159540851,330382.978378246,0.0,1.0
2023-06-09,55.28,55.54,54.87,55.25,389609,51.7548854481962,51.9983056764258,51.3710304729111,51.7267984987851,416145.941266896,0.0,1.0
2023-06-12,55.24,55.265,55.135,55.21,270917,51.7174361823147,51.7408419734906,51.6191318593758,51.6893492329036,289369.62434185,0.0,1.0
2023-06-13,55.56,55.7891,55.43,55.65,358604,52.0170303093665,52.2315209797026,51.8953201952517,52.1012911575998,383029.137217246,0.0,1.0
2023-06-14,55.57,55.71,55.41,55.46,394788,52.0263926258369,52.157465056422,51.876595562311,51.9234071446628,421677.691893348,0.0,1.0
2023-06-15,55.99,56.0,55.67,55.68,439672,52.4196099175923,52.4289722340627,52.1200157905405,52.1293781070109,469618.818581447,0.0,1.0
2023-06-16,55.81,55.99,55.7305,55.99,305742,52.2510882211257,52.4196099175923,52.1766578051863,52.4196099175923,326566.615182974,0.0,1.0
2023-06-20,55.25,55.46,55.19,55.35,460157,51.7267984987851,51.9234071446628,51.6706245999629,51.8204216634888,491499.087278659,0.0,1.0
2023-06-21,55.21,55.27,55.09,55.17,497679,51.6893492329036,51.7455231317258,51.5770014352592,51.6518999670221,531576.775443503,0.0,1.0
2023-06-22,55.04,55.09,54.88,54.88,365829,51.5301898529073,51.5770014352592,51.3803927893814,51.3803927893814,390746.244434106,0.0,1.0
2023-06-23,54.54,54.8,54.475,54.61,253000,51.0620740293889,51.3054942576185,51.0012189723315,51.1276102446815,270232.266555764,0.0,1.0
2023-06-26,54.58,54.72,54.58,54.68,387343,51.0995232952704,51.2305957258555,51.0995232952704,51.1931464599741,413725.600096875,0.0,1.0
2023-06-27,54.89,54.95,54.77,54.84,332004,51.3897551058518,51.445929004674,51.2774073082074,51.3429435235,354617.365318498,0.0,1.0
2023-06-28,54.76,54.808,54.63,54.69,315509,51.268044991737,51.3129841107948,51.1463348776222,51.2025087764444,336998.862406098,0.0,1.0
2023-06-29,54.61,54.6655,54.54,54.58,258910,51.1276102446815,51.179571101092,51.0620740293889,51.0995232952704,276544.806853569,0.0,1.0
2023-06-30,54.98,55.08,54.89,54.89,322842,51.4740159540851,51.5676391187888,51.3897551058518,51.3897551058518,344831.325689313,0.0,1.0
2023-07-03,55.19,55.61,55.19,55.26,161202,51.6706245999629,52.0638418917183,51.6706245999629,51.7361608152554,172181.746376768,0.0,1.0
2023-07-05,55.02,55.1,54.91,54.91,418630,51.5114652199666,51.5863637517295,51.4084797387925,51.4084797387925,447143.611653121,0.0,1.0
2023-07-06,54.26,54.5,54.134,54.38,360606,50.7999291682186,51.0246247635074,50.681963980692,50.912276965863,385167.496891731,0.0,1.0
2023-07-07,54.39,54.575,54.205,54.22,375659,50.9216392823334,51.0948421370352,50.7484364276316,50.7624799023371,401245.782695936,0.0,1.0
2023-07-10,54.47,54.47,54.19,54.19,315353,50.9965378140963,50.9965378140963,50.734392952926,50.734392952926,336832.236976917,0.0,1.0
2023-07-11,54.97,55.0,54.49,54.8,233011,51.4646536376148,51.4927405870259,51.0152624470371,51.3054942576185,248881.781274408,0.0,1.0
2023-07-12,55.74,55.75,55.35,55.4,337231,52.1855520058331,52.1949143223035,51.8204216634888,51.8672332458406,360200.385307775,0.0,1.0
2023-07-13,56.2,56.2,55.79,55.79,320508,52.6162185634701,52.6162185634701,52.232363588185,52.232363588185,342338.352921956,0.0,1.0
2023-07-14,56.25,56.35,55.35,55.88,399771,52.6630301458219,52.7566533105256,51.8204216634888,52.3166244364183,427000.092621599,0.0,1.0
2023-07-17,56.38,56.39,56.07,56.15,377693,52.7847402599367,52.7941025764071,52.4945084493553,52.5694069811182,403418.321945638,0.0,1.0
2023-07-18,56.22,56.35,56.16,56.16,368928,52.6349431964108,52.7566533105256,52.5787692975886,52.5787692975886,394056.322671482,0.0,1.0
2023-07-19,56.08,56.19,55.97,56.01,1015856,52.5038707658256,52.6068562469997,52.4008852846516,52.4383345505331,1085047.70503665,0.0,1.0
2023-07-20,55.95,56.05,55.8267,55.98,1284256,52.3821606517109,52.4757838164145,52.2667232896312,52.410247601122,1371728.89216537,0.0,1.0
2023-07-21,55.97,56.08,55.81,56.05,519706,52.4008852846516,52.5038707658256,52.2510882211257,52.4757838164145,555104.072421463,0.0,1.0
2023-07-24,56.37,56.425,55.87,55.87,484248,52.7753779434663,52.8268706840533,52.3072621199479,52.3072621199479,517230.966858086,0.0,1.0
2023-07-25,56.53,56.5988,56.38,56.51,332986,52.9251750069922,52.9895877443083,52.7847402599367,52.9064503740515,355666.251032956,0.0,1.0
2023-07-26,56.81,56.84,56.38,56.38,310778,53.1873198681625,53.2154068175736,52.7847402599367,52.7847402599367,331945.625832677,0.0,1.0
2023-07-27,56.35,56.76,56.28,56.76,722831,52.7566533105256,53.1405082858107,52.691117095233,53.1405082858107,772064.266667074,0.0,1.0
2023-07-28,57.13,57.1613,56.84,56.94,290723,53.4869139952143,53.5162180457666,53.2154068175736,53.3090299822773,310524.645177437,0.0,1.0
2023-07-31,56.92,56.96,56.74,56.74,403490,53.2903053493366,53.3277546152181,53.12178365287,53.12178365287,430972.400128796,0.0,1.0
2023-08-01,56.47,56.71,56.43,56.59,486002,52.86900110817,53.0936967034588,52.8315518422885,52.9813489058144,519104.434824643,0.0,1.0
2023-08-02,55.47,55.77,55.4,55.77,252824,51.9327694611332,52.2136389552442,51.8672332458406,52.2136389552442,270044.278892073,0.0,1.0
2023-08-03,55.43,55.6,55.42,55.49,471165,51.8953201952517,52.054479575248,51.8859578787813,51.9514940940739,503256.861153149,0.0,1.0
2023-08-04,55.59,55.88,55.535,55.68,389798,52.0451172587776,52.3166244364183,51.9936245181906,52.1293781070109,416347.814383019,0.0,1.0
2023-08-07,55.6,55.7135,55.5,55.6,227545,52.054479575248,52.1607418671866,51.9608564105443,52.054479575248,243043.482582733,0.0,1.0
2023-08-08,55.11,55.15,54.86,55.0,515131,51.5957260681999,51.6331753340814,51.3616681564407,51.4927405870259,550217.461277223,0.0,1.0
2023-08-09,55.29,55.41,55.18,55.31,470853,51.7642477646665,51.876595562311,51.6612622834925,51.7829723976073,502923.610294788,0.0,1.0
2023-08-10,55.27,55.715,55.23,55.41,504022,51.7455231317258,52.1621462146572,51.7080738658443,51.876595562311,538351.808118457,0.0,1.0
2023-08-11,54.81,55.19,54.75,54.85,302348,51.3148565740889,51.6706245999629,51.2586826752667,51.3523058399703,322941.44398657,0.0,1.0
2023-08-14,54.85,54.85,54.22,54.22,292325,51.3523058399703,51.3523058399703,50.7624799023371,50.7624799023371,312235.760161715,0.0,1.0
2023-08-15,54.5,54.6,54.4108,54.5,294191,51.0246247635074,51.1182479282111,50.9411129005918,51.0246247635074,314228.856641529,0.0,1.0
2023-08-16,54.27,54.535,54.21,54.39,422871,50.809291484689,51.0573928711537,50.7531175858668,50.9216392823334,451673.473481038,0.0,1.0
2023-08-17,54.28,54.64,54.27,54.64,455102,50.8186538011593,51.1556971940926,50.809291484689,51.1556971940926,486099.782506172,0.0,1.0
2023-08-18,54.1,54.1995,53.94,53.98,367209,50.6501321046927,50.7432871535729,50.5003350411668,50.5377843070483,392220.238615319,0.0,1.0
2023-08-21,54.15,54.21,53.995,54.04,718135,50.6969436870446,50.7531175858668,50.5518277817538,50.5939582058705,767048.414004046,0.0,1.0
2023-08-22,54.08,54.32,54.0663,54.24,380385,50.631407471752,50.8561030670408,50.6185810981876,50.7812045352779,406293.678710729,0.0,1.0
2023-08-23,54.54,54.61,54.33,54.33,219567,51.0620740293889,51.1276102446815,50.8654653835112,50.8654653835112,234522.087236559,0.0,1.0
2023-08-24,54.37,54.56,54.315,54.52,293437,50.9029146493927,51.0807986623297,50.8514219088056,51.0433493964482,313423.500400489,0.0,1.0
2023-08-25,54.33,54.3399,54.04,54.27,439492,50.8654653835112,50.8747340768168,50.5939582058705,50.809291484689,469426.558470854,0.0,1.0
2023-08-28,54.54,54.57,54.39,54.39,273007,51.0620740293889,51.0901609788,50.9216392823334,50.9216392823334,291601.97784818,0.0,1.0
2023-08-29,54.97,54.98,54.425,54.46,311095,51.4646536376148,51.4740159540851,50.9544073899797,50.987175497626,332284.217249666,0.0,1.0
2023-08-30,54.87,54.95,54.78,54.86,232116,51.3710304729111,51.445929004674,51.2867696246778,51.3616681564407,247925.82128007,0.0,1.0
2023-08-31,54.33,54.57,54.31,54.49,264054,50.8654653835112,51.0901609788,50.8467407505704,51.0152624470371,282039.173569628,0.0,1.0
2023-09-01,54.55,54.99,54.42,54.59,267716,51.0714363458593,51.4833782705555,50.9497262317445,51.1088856117408,285950.59870847,0.0,1.0
2023-09-05,54.16,54.35,54.16,54.25,319651,50.7063060035149,50.8841900164519,50.7063060035149,50.7905668517482,341422.981173188,0.0,1.0
2023-09-06,54.15,54.38,54.0418,54.23,623382,50.6969436870446,50.912276965863,50.5956434228352,50.7718422188075,665841.623676148,0.0,1.0
2023-09-07,53.96,53.98,53.81,53.84,561715,50.5190596741076,50.5377843070483,50.378624927052,50.4067118764631,599974.3778987,0.0,1.0
2023-09-08,53.99,54.09,53.91,53.91,279498,50.5471466235187,50.6407697882223,50.4722480917557,50.4722480917557,298535.09105851,0.0,1.0
2023-09-11,54.54,54.54,54.28,54.28,294966,51.0620740293889,51.0620740293889,50.8186538011593,50.8186538011593,315056.643228805,0.0,1.0
2023-09-12,54.27,54.3199,54.04,54.04,199131,50.809291484689,50.8560094438761,50.5939582058705,50.5939582058705,212694.156013897,0.0,1.0
2023-09-13,54.2,54.26,54.0,54.08,320210,50.7437552693964,50.7999291682186,50.556508939989,50.631407471752,342020.055627752,0.0,1.0
2023-09-14,54.49,54.525,54.3179,54.36,557897,51.0152624470371,51.0480305546834,50.854136980582,50.8935523329223,595896.327330677,0.0,1.0
2023-09-15,54.35,54.49,54.27,54.34,260031,50.8841900164519,51.0152624470371,50.809291484689,50.8748276999816,277742.160097874,0.0,1.0
2023-09-18,54.24,54.3,54.07,54.19,395325,50.7812045352779,50.8373784341001,50.6220451552816,50.734392952926,422251.267889951,0.0,1.0
2023-09-19,54.05,54.21,54.025,54.17,319515,50.6033205223409,50.7531175858668,50.5799147311649,50.7156683199853,341277.717978518,0.0,1.0
2023-09-20,53.92,54.2599,53.88,54.11,281285,50.4816104082261,50.7998355450539,50.4441611423446,50.6594944211631,300443.806712008,0.0,1.0
2023-09-21,53.42,53.525,53.15,53.46,270714,50.0134945847077,50.1117989076465,49.7607120400077,50.0509438505891,289152.79766157,0.0,1.0
2023-09-22,53.85,54.0194,53.6,54.0,591783,50.4160741929335,50.5746718339415,50.1820162811743,50.556508939989,632090.361261541,0.0,1.0
2023-09-25,53.67,53.72,53.57,53.61,385977,50.2475524964669,50.2943640788187,50.1539293317632,50.1913785976447,412266.559479819,0.0,1.0
2023-09-26,53.25,53.48,53.23,53.455,495276,49.8543352047114,50.0696684835299,49.8356105717707,50.0462626923539,529010.102967086,0.0,1.0
2023-09-27,53.4,53.54,53.26,53.54,408897,49.9947699517669,50.1258423823521,49.8636975211818,50.1258423823521,436747.680228666,0.0,1.0
2023-09-28,53.41,53.45,53.03,53.03,460075,50.0041322682373,50.0415815341188,49.6483642423633,49.6483642423633,491411.502117167,0.0,1.0
2023-09-29,53.35,53.76,53.3232,53.75,394570,49.9479583694151,50.3318133447002,49.9228673612745,50.3224510282298,421444.843537186,0.0,1.0
2023-10-02,53.24,53.36,53.1,53.32,414505,49.844972888241,49.9573206858854,49.7139004576559,49.919871420004,442737.650785364,0.0,1.0
2023-10-03,52.78,52.94,52.57,52.82,422019,49.4143063306041,49.56410339413,49.2176976847264,49.4517555964856,450763.442290898,0.0,1.0
2023-10-04,52.58,52.76,52.56,52.69,520749,49.2270600011967,49.3955816976634,49.208335368256,49.3300454823708,556218.112951177,0.0,1.0
2023-10-05,52.79,52.8487,52.565,52.72,316991,49.4236686470745,49.4786254447555,49.2130165264912,49.3581324317819,338581.803983313,0.0,1.0
2023-10-06,53.42,53.42,52.76,52.76,398785,50.0134945847077,50.0134945847077,49.3955816976634,49.3955816976634,425946.934460239,0.0,1.0
2023-10-09,52.92,52.92,52.5801,52.8,402825,49.5453787611892,49.5453787611892,49.2271536243614,49.4330309635448,430262.105831328,0.0,1.0
2023-10-10,53.3,53.3273,53.07,53.07,831744,49.9011467870632,49.9267059110273,49.6858135082448,49.6858135082448,888395.519028292,0.0,1.0
2023-10-11,53.44,53.76,53.285,53.42,914835,50.0322192176484,50.3318133447002,49.8871033123577,50.0134945847077,977145.990413212,0.0,1.0
2023-10-12,53.07,53.49,53.02,53.49,579632,49.6858135082448,50.0790308000002,49.6390019258929,50.0790308000002,619111.735684786,0.0,1.0
2023-10-13,52.82,53.085,52.7701,52.98,441244,49.4517555964856,49.6998569829503,49.4050376372984,49.6015526600114,471297.890213959,0.0,1.0
2023-10-16,53.08,53.14,52.73,52.73,300102,49.6951758247151,49.7513497235374,49.3674947482522,49.3674947482522,320542.46505106,0.0,1.0
2023-10-17,53.06,53.23,52.8494,52.9,364914,49.6764511917744,49.8356105717707,49.4792808069084,49.5266541282485,389768.922205258,0.0,1.0
2023-10-18,52.43,52.66,52.3638,52.66,630768,49.0866252541412,49.3019585329597,49.0246467191074,49.3019585329597,673730.696880816,0.0,1.0
2023-10-19,52.18,52.41,52.13,52.22,707547,48.852567342382,49.0679006212005,48.8057557600302,48.8900166082635,755739.247054274,0.0,1.0
2023-10-20,51.63,51.88,51.61,51.83,419760,48.3376399365117,48.5716978482709,48.318915303571,48.5248862659191,448350.577902955,0.0,1.0
2023-10-23,51.45,51.57,51.2,51.39,648707,48.1691182400451,48.2814660376895,47.9350603282859,48.1129443412229,692891.553124863,0.0,1.0
2023-10-24,51.71,51.87,51.51,51.51,356267,48.4125384682747,48.5623355318006,48.2252921388673,48.2252921388673,380532.960114713,0.0,1.0
2023-10-25,51.46,51.65,51.43,51.55,698608,48.1784805565155,48.3563645694525,48.1503936071044,48.2627414047488,746191.396339879,0.0,1.0
2023-10-26,51.22,51.3,51.11,51.19,803436,47.9537849612266,48.0286834929896,47.8507994800526,47.9256980118155,858159.412302361,0.0,1.0
2023-10-27,51.26,51.58,51.22,51.52,829114,47.9912342271081,48.2908283541599,47.9537849612266,48.2346544553377,885586.385190182,0.0,1.0
2023-10-30,51.76,51.95,51.6491,51.86,618752,48.4593500506265,48.6372340635635,48.3555219609701,48.5529732153302,660896.266387006,0.0,1.0
2023-10-31,51.72,51.84,51.4721,51.69,515488,48.421900784745,48.5342485823895,48.1898089594446,48.3938138353339,550598.777163233,0.0,1.0
2023-11-01,52.18,52.19,51.79,51.8,530280,48.852567342382,48.8619296588524,48.4874370000376,48.496799316508,566398.285807078,0.0,1.0
2023-11-02,52.69,52.69,52.52,52.52,397738,49.3300454823708,49.3300454823708,49.1708861023745,49.1708861023745,424828.621483623,0.0,1.0
2023-11-03,53.35,53.39,52.9,52.94,396590,49.9479583694151,49.9854076352966,49.5266541282485,49.56410339413,423602.42922273,0.0,1.0
2023-11-06,53.58,53.7095,53.49,53.63,352036,50.1632916482336,50.2845336465248,50.0790308000002,50.2101032305854,376013.779404051,0.0,1.0
2023-11-07,53.48,53.5201,53.23,53.36,436993,50.0696684835299,50.1072113725761,49.8356105717707,49.9573206858854,466757.347268787,0.0,1.0
2023-11-08,53.35,53.54,53.33,53.41,983555,49.9479583694151,50.1258423823521,49.9292337364743,50.0041322682373,1050546.62819073,0.0,1.0
2023-11-09,52.95,53.34,52.95,53.22,691970,49.5734657106004,49.9385960529447,49.5734657106004,49.8262482553003,739101.270705898,0.0,1.0
2023-11-10,53.26,53.37,52.915,52.96,1409970,49.8636975211818,49.9666830023558,49.5406976029541,49.5828280270707,1506005.489627,0.0,1.0
2023-11-13,53.24,53.37,53.04,53.08,449464,49.844972888241,49.9666830023558,49.6577265588337,49.6951758247151,480077.768597708,0.0,1.0
2023-11-14,54.2,54.21,53.79,53.79,408087,50.7437552693964,50.7531175858668,50.3599002941113,50.3599002941113,435882.509730997,0.0,1.0
2023-11-15,54.33,54.49,53.38,54.26,381586,50.8654653835112,51.0152624470371,49.9760453188262,50.7999291682186,407576.480893075,0.0,1.0
2023-11-16,54.22,54.33,54.09,54.16,660951,50.7624799023371,50.8654653835112,50.6407697882223,50.7063060035149,705969.513092091,0.0,1.0
2023-11-17,54.3,54.38,54.27,54.28,392790,50.8373784341001,50.912276965863,50.809291484689,50.8186538011593,419543.604665765,0.0,1.0
2023-11-20,54.72,54.78,54.51,54.51,298272,51.2305957258555,51.2867696246778,51.0339870799778,51.0339870799778,318587.820593364,0.0,1.0
2023-11-21,54.65,54.8011,54.585,54.67,250406,51.165059510563,51.3065241124302,51.1042044535056,51.1837841435037,267461.584739773,0.0,1.0
2023-11-22,54.44,54.54,54.36,54.43,349922,50.9684508646852,51.0620740293889,50.8935523329223,50.9590885482149,373755.791216309,0.0,1.0
2023-11-24,54.34,54.39,54.18,54.18,185486,50.8748276999816,50.9216392823334,50.7250306364557,50.7250306364557,198119.771519219,0.0,1.0
2023-11-27,54.26,54.285,54.155,54.22,318979,50.7999291682186,50.8233349593945,50.7016248452797,50.7624799023371,340705.210093641,0.0,1.0
2023-11-28,54.6,54.65,54.36,54.37,286476,51.1182479282111,51.165059510563,50.8935523329223,50.9029146493927,305988.374679167,0.0,1.0
2023-11-29,54.4,54.59,54.35,54.46,432845,50.9310015988038,51.1088856117408,50.8841900164519,50.987175497626,462326.819831343,0.0,1.0
2023-11-30,54.54,54.574,54.35,54.52,532268,51.0620740293889,51.0939059053882,50.8841900164519,51.0433493964482,568521.691917406,0.0,1.0
2023-12-01,54.72,54.72,54.21,54.21,289821,51.2305957258555,51.2305957258555,50.7531175858668,50.7531175858668,309561.208401021,0.0,1.0
2023-12-04,54.4,54.58,54.3245,54.41,323843,50.9310015988038,51.0995232952704,50.8603161094525,50.9403639152741,345900.505526555,0.0,1.0
2023-12-05,54.23,54.28,54.11,54.15,275163,50.7718422188075,50.8186538011593,50.6594944211631,50.6969436870446,293904.826728394,0.0,1.0
2023-12-06,54.22,54.3959,54.185,54.33,512662,50.7624799023371,50.9271630490509,50.7297117946908,50.8654653835112,547580.293426922,0.0,1.0
2023-12-07,54.39,54.405,54.23,54.31,811765,50.9216392823334,50.9356827570389,50.7718422188075,50.8467407505704,867055.71486419,0.0,1.0
2023-12-08,54.23,54.32,54.11,54.18,395338,50.7718422188075,50.8561030670408,50.6594944211631,50.7250306364557,422265.153342383,0.0,1.0
2023-12-11,54.47,54.47,54.13,54.13,312825,50.9965378140963,50.9965378140963,50.6782190541038,50.6782190541038,334132.050534811,0.0,1.0
2023-12-12,54.49,54.49,54.22,54.29,258984,51.0152624470371,51.0152624470371,50.7624799023371,50.8280161176297,276623.847121257,0.0,1.0
2023-12-13,54.9,54.9,54.14,54.21,306714,51.3991174223222,51.3991174223222,50.6875813705742,50.7531175858668,327604.819780177,0.0,1.0
2023-12-14,55.32,55.345,54.97,54.97,424987,51.7923347140776,51.8157405052536,51.4646536376148,51.4646536376148,453933.597892232,0.0,1.0
2023-12-15,55.03,55.21,54.94,55.03,383872,51.520827536437,51.6893492329036,51.4365666882036,51.520827536437,410018.184297606,0.0,1.0
2023-12-18,55.025,55.06,54.88,55.02,431121,51.5161463782018,51.5489144858481,51.3803927893814,51.5114652199666,460485.395216552,0.0,1.0
2023-12-19,55.33,55.36,54.92,55.06,282399,51.801697030548,51.8297839799591,51.4178420552629,51.5489144858481,301633.683174234,0.0,1.0
2023-12-20,53.59,53.95,53.555,53.92,392671,51.1631701950993,51.5068675503938,51.1297551744456,51.4782261041193,411296.61844167,1.057982,1.0
2023-12-21,54.24,54.25,54.03,54.07,513266,51.7837348643811,51.7932820131393,51.5832447404593,51.621433335492,537611.817936855,0.0,1.0
2023-12-22,54.41,54.49,54.26,54.26,426963,51.9460363932702,52.0224135833357,51.8028291618975,51.8028291618975,447215.195671978,0.0,1.0
2023-12-26,54.71,54.78,54.6213,54.67,206197,52.2324508560157,52.299280897323,52.1477676465306,52.194262260983,215977.571129055,0.0,1.0
2023-12-27,55.03,55.09,54.9,54.99,663990,52.5379596162775,52.5952425088266,52.4138466824211,52.4997710212448,695485.130501323,0.0,1.0
2023-12-28,55.51,55.65,55.43,55.43,417910,52.9962227566703,53.1298828392848,52.9198455666048,52.9198455666048,437732.783457293,0.0,1.0
2023-12-29,55.59,55.685,55.5,55.52,346390,53.0725999467357,53.1632978599385,52.9866756079121,53.0057699054285,362820.365298202,0.0,1.0
2024-01-02,55.37,55.66,55.325,55.66,589930,52.8625626740557,53.139429988043,52.8196005046439,53.139429988043,617912.232167119,0.0,1.0
2024-01-03,55.07,55.155,54.79,54.94,357208,52.5761482113102,52.6572989757548,52.3088280460811,52.4520352774539,374151.497004649,0.0,1.0
2024-01-04,55.06,55.19,55.02,55.08,734671,52.5666010625521,52.6907139964084,52.5284124675193,52.5856953600684,769518.752256114,0.0,1.0
2024-01-05,55.23,55.39,55.09,55.09,475942,52.7289025914412,52.8816569715721,52.5952425088266,52.5952425088266,498517.423426649,0.0,1.0
2024-01-08,55.19,55.215,54.85,54.89,589310,52.6907139964084,52.7145818683039,52.3661109386302,52.404299533663,617262.823620438,0.0,1.0
2024-01-09,54.8,54.91,54.7,54.7,357473,52.3183751948393,52.4233938311793,52.2229037072575,52.2229037072575,374429.066786698,0.0,1.0
2024-01-10,54.68,54.8,54.62,54.73,585783,52.2038094097411,52.3183751948393,52.146526517192,52.251545153532,613568.526936334,0.0,1.0
2024-01-11,54.74,54.84,54.48,54.84,385097,52.2610923022902,52.3565637898721,52.0128664345775,52.3565637898721,403363.359840763,0.0,1.0
2024-01-12,55.03,55.23,54.97,55.23,360262,52.5379596162775,52.7289025914412,52.4806767237284,52.7289025914412,377350.357813623,0.0,1.0
2024-01-16,54.12,54.35,54.07,54.29,452177,51.6691690792829,51.8887535007211,51.621433335492,51.831470608172,473625.174859104,0.0,1.0
2024-01-17,53.47,53.5383,53.37,53.465,297735,51.0486044100011,51.1138114360195,50.9531329224192,51.043830835622,311857.505880828,0.0,1.0
2024-01-18,53.63,53.67,53.51,53.66,339576,51.201358790132,51.2395473851647,51.0867930050338,51.2300002364065,355683.155883548,0.0,1.0
2024-01-19,54.04,54.06,53.73,53.86,363430,51.5927918892175,51.6118861867338,51.2968302777138,51.4209432115702,380668.626000535,0.0,1.0
2024-01-22,53.83,53.8699,53.64,53.64,341903,51.3923017652956,51.4303948888408,51.2109059388902,51.2109059388902,358120.532799882,0.0,1.0
2024-01-23,54.06,54.08,53.78,53.78,426693,51.6118861867338,51.6309804842502,51.3445660215047,51.3445660215047,446932.38872423,0.0,1.0
2024-01-24,54.64,54.9,54.575,54.76,350296,52.1656208147084,52.4138466824211,52.1035643477802,52.2801865998066,366911.639142293,0.0,1.0
2024-01-25,54.63,54.71,54.5,54.66,348567,52.1560736659502,52.2324508560157,52.0319607320939,52.1847151122248,365100.627243565,0.0,1.0
2024-01-26,54.7,54.765,54.54,54.54,357262,52.2229037072575,52.2849601741857,52.0701493271266,52.0701493271266,374208.058394198,0.0,1.0
2024-01-29,54.92,54.945,54.69,54.83,387590,52.4329409799375,52.456808851833,52.2133565584993,52.3470166411139,405974.610658305,0.0,1.0
2024-01-30,54.55,54.55,54.33,54.51,268230,52.0796964758848,52.0796964758848,51.8696592032047,52.041507880852,280952.991090784,0.0,1.0
2024-01-31,54.3,54.625,54.22,54.47,488426,51.8410177569302,52.1513000915711,51.7646405668647,52.0033192858193,511593.578744016,0.0,1.0
2024-02-01,54.66,54.7,54.51,54.62,465468,52.1847151122248,52.2229037072575,52.041507880852,52.146526517192,487546.608720296,0.0,1.0
2024-02-02,54.5,54.52,54.335,54.38,344640,52.0319607320939,52.0510550296102,51.8744327775838,51.9173949469957,360987.357303537,0.0,1.0
2024-02-05,54.49,54.56,54.32,54.37,339858,52.0224135833357,52.0892436246429,51.8601120544466,51.9078477982375,355978.532028974,0.0,1.0
2024-02-06,55.47,55.48,55.14,55.17,482754,52.9580341616375,52.9675813103957,52.6429782526175,52.6716196988921,505652.537975024,0.0,1.0
2024-02-07,55.56,55.65,55.43,55.43,339362,53.0439585004612,53.1298828392848,52.9198455666048,52.9198455666048,355459.005191629,0.0,1.0
2024-02-08,55.3,55.39,55.2,55.32,392107,52.7957326327484,52.8816569715721,52.7002611451666,52.8148269302648,410705.866150819,0.0,1.0
2024-02-09,55.38,55.455,55.11,55.27,425022,52.8721098228139,52.9437134385003,52.614336806343,52.7670911864739,445182.12794761,0.0,1.0
2024-02-12,55.815,55.94,55.48,55.48,450623,53.2874107937948,53.4067501532721,52.9675813103957,52.9675813103957,471997.463759843,0.0,1.0
2024-02-13,55.18,55.52,55.07,55.4,628524,52.6811668476502,53.0057699054285,52.5761482113102,52.8912041203303,658336.866764882,0.0,1.0
2024-02-14,55.7,55.82,55.57,55.6,1015205,53.1776185830757,53.2921843681739,53.0535056492194,53.0821470954939,1063359.3606991,0.0,1.0
2024-02-15,55.85,55.86,55.47,55.74,686360,53.3208258144485,53.3303729632066,52.9580341616375,53.2158071781085,718916.209838834,0.0,1.0
2024-02-16,56.15,56.235,55.89,55.89,363062,53.6072402771939,53.6883910416385,53.3590144094812,53.3590144094812,380283.170605087,0.0,1.0
2024-02-20,56.64,56.71,56.48,56.48,348967,54.0750505663449,54.1418806076521,53.922296186214,53.922296186214,365519.600499488,0.0,1.0
2024-02-21,56.55,56.655,56.445,56.6,745909,53.9891262275212,54.0893712894821,53.8888811655603,54.0368619713121,781289.805881281,0.0,1.0
2024-02-22,56.89,56.925,56.735,56.83,387110,54.3137292852994,54.3471443059531,54.1657484795476,54.2564463927503,405471.842751197,0.0,1.0
2024-02-23,56.96,56.98,56.78,56.78,573352,54.3805593266067,54.3996536241231,54.2087106489594,54.2087106489594,600547.885575377,0.0,1.0
2024-02-26,56.61,56.68,56.56,56.56,652578,54.0464091200703,54.1132391613776,53.9986733762794,53.9986733762794,683531.823509831,0.0,1.0
2024-02-27,56.68,56.79,56.66,56.68,298324,54.1132391613776,54.2182577977176,54.0941448638612,54.1132391613776,312474.444000176,0.0,1.0
2024-02-28,56.26,56.31,56.16,56.27,396184,53.7122589135339,53.7599946573249,53.6167874259521,53.7218060622921,414976.251061818,0.0,1.0
2024-02-29,56.32,56.52,56.28,56.52,522162,53.769541806083,53.9604847812467,53.7313532110503,53.9604847812467,546929.78314859,0.0,1.0
2024-03-01,56.74,56.78,56.425,56.55,915670,54.1705220539267,54.2087106489594,53.869786868044,53.9891262275212,959103.10312828,0.0,1.0
2024-03-04,56.53,56.57,56.46,56.57,369870,53.9700319300049,54.0082205250376,53.9032018886976,54.0082205250376,387414.095420901,0.0,1.0
2024-03-05,56.27,56.47,56.2,56.3,435211,53.7218060622921,53.9127490374558,53.6549760209849,53.7504475085667,455854.424209117,0.0,1.0
2024-03-06,56.79,56.885,56.67,56.67,588362,54.2182577977176,54.3089557109203,54.1036920126194,54.1036920126194,616269.8570039,0.0,1.0
2024-03-07,57.0,57.02,56.77,56.78,324807,54.4187479216394,54.4378422191558,54.1991635002012,54.2087106489594,340213.615841719,0.0,1.0
2024-03-08,57.19,57.345,57.12,57.15,354407,54.6001437480449,54.7481245537967,54.5333137067376,54.5619551530122,371217.636780045,0.0,1.0
2024-03-11,57.22,57.28,57.08,57.08,321798,54.6287851943194,54.6860680868685,54.4951251117049,54.4951251117049,337061.889524036,0.0,1.0
2024-03-12,57.27,57.38,57.04,57.38,358402,54.6765209381104,54.7815395744504,54.4569365166722,54.7815395744504,375402.132173579,0.0,1.0
2024-03-13,57.05,57.0946,56.97,57.05,253134,54.4664836654303,54.5090639488918,54.3901064753649,54.4664836654303,265140.940412238,0.0,1.0
2024-03-14,57.16,57.31,57.025,57.15,432170,54.5715023017704,54.7147095331431,54.4426157935349,54.5619551530122,452669.180030959,0.0,1.0
2024-03-15,57.01,57.13,56.92,56.92,214044,54.4282950703976,54.5428608554958,54.342370731574,54.342370731574,224196.778977131,0.0,1.0
2024-03-18,56.98,57.17,56.94,57.17,240620,54.3996536241231,54.5810494505285,54.3614650290903,54.5810494505285,252033.362100677,0.0,1.0
2024-03-19,56.65,56.68,56.47,56.49,235815,54.0845977151031,54.1132391613776,53.9127490374558,53.9318433349721,247000.445863898,0.0,1.0
2024-03-20,56.85,56.87,56.48,56.54,253335,54.2755406902667,54.2946349877831,53.922296186214,53.9795790787631,265351.474473339,0.0,1.0
2024-03-21,56.9,57.06,56.85,57.03,320954,54.3232764340576,54.4760308141885,54.2755406902667,54.447389367914,336177.855954038,0.0,1.0
2024-03-22,56.6,56.68,56.53,56.6,301724,54.0368619713121,54.1132391613776,53.9700319300049,54.0368619713121,316035.716675524,0.0,1.0
2024-03-25,56.57,56.63,56.47,56.48,264044,54.0082205250376,54.0655034175867,53.9127490374558,53.922296186214,276568.435967547,0.0,1.0
2024-03-26,56.45,56.57,56.42,56.5,346598,53.8936547399394,54.0082205250376,53.8650132936649,53.9413904837303,363038.231391282,0.0,1.0
2024-03-27,56.47,56.49,56.36,56.49,386316,53.9127490374558,53.9318433349721,53.8077304011158,53.9318433349721,404640.180838189,0.0,1.0
2024-03-28,56.59,56.67,56.38,56.59,532712,54.027314822554,54.1036920126194,53.8268246986321,54.027314822554,557980.202773567,0.0,1.0
2024-04-01,56.57,56.89,56.49,56.76,501094,54.0082205250376,54.3137292852994,53.9318433349721,54.1896163514431,524862.461759108,0.0,1.0
2024-04-02,56.67,56.785,56.6101,56.62,284180,54.1036920126194,54.2134842233385,54.0465045915579,54.0559562688285,297659.549670727,0.0,1.0
2024-04-03,56.53,56.655,56.365,56.42,365690,53.9700319300049,54.0893712894821,53.8125039754949,53.8650132936649,383035.824896502,0.0,1.0
2024-04-04,56.46,56.956,56.43,56.82,686875,53.9032018886976,54.3767404671034,53.874560442423,54.2468992439922,719455.637905836,0.0,1.0
2024-04-05,56.52,56.615,56.33,56.33,318480,53.9604847812467,54.0511826944494,53.7790889548412,53.7790889548412,333586.506366152,0.0,1.0
2024-04-08,56.8,56.9,56.715,56.715,378344,54.2278049464758,54.3232764340576,54.1466541820312,54.1466541820312,396290.043847637,0.0,1.0
2024-04-09,57.02,57.09,56.85,57.04,294667,54.4378422191558,54.5046722604631,54.2755406902667,54.4569365166722,308643.981007897,0.0,1.0
2024-04-10,56.42,56.52,56.1932,56.52,414049,53.8650132936649,53.9604847812467,53.6484839598293,53.9604847812467,433688.644104493,0.0,1.0
2024-04-11,56.59,56.78,56.42,56.64,332234,54.027314822554,54.2087106489594,53.8650132936649,54.0750505663449,347992.901771075,0.0,1.0
2024-04-12,55.81,56.1,55.71,56.0,280781,53.2826372194157,53.559504533403,53.1871657318339,53.4640330458212,294099.324428519,0.0,1.0
2024-04-15,55.74,56.16,55.715,56.16,371729,53.2158071781085,53.6167874259521,53.191939306213,53.6167874259521,389361.273627805,0.0,1.0
2024-04-16,55.16,55.32,55.12,55.19,318554,52.6620725501339,52.8148269302648,52.6238839551011,52.6907139964084,333664.016418498,0.0,1.0
2024-04-17,55.17,55.39,55.13,55.3,565544,52.6716196988921,52.8816569715721,52.6334311038593,52.7957326327484,592369.527619753,0.0,1.0
2024-04-18,55.39,55.58,55.35,55.39,608803,52.8816569715721,53.0630527979775,52.8434683765393,52.8816569715721,637680.437814721,0.0,1.0
2024-04-19,55.27,55.3906,55.19,55.19,380582,52.7670911864739,52.8822298004976,52.6907139964084,52.6907139964084,398634.199214528,0.0,1.0
2024-04-22,55.58,55.6879,55.31,55.46,376580,53.0630527979775,53.1660665330783,52.8052797815066,52.9484870128794,394442.371789015,0.0,1.0
2024-04-23,55.71,55.76,55.455,55.48,231763,53.1871657318339,53.2349014756248,52.9437134385003,52.9675813103957,242756.246781394,0.0,1.0
2024-04-24,55.59,55.7,55.465,55.7,207607,53.0725999467357,53.1776185830757,52.9532605872584,53.1776185830757,217454.451856185,0.0,1.0
2024-04-25,55.77,55.795,55.365,55.365,323157,53.244448624383,53.2683164962785,52.8577890996766,52.8577890996766,338485.351161036,0.0,1.0
2024-04-26,55.96,55.99,55.835,55.95,281664,53.4258444507885,53.454485897063,53.3065050913112,53.4162973020303,295024.207890969,0.0,1.0
2024-04-29,56.45,56.46,56.2,56.21,303487,53.8936547399394,53.9032018886976,53.6549760209849,53.664523169743,317882.341301006,0.0,1.0
2024-04-30,55.99,56.2,55.975,56.16,316090,53.454485897063,53.6549760209849,53.4401651739257,53.6167874259521,331083.14116201,0.0,1.0
2024-05-01,56.0,56.35,55.975,56.0,160980,53.4640330458212,53.7981832523576,53.4401651739257,53.4640330458212,168615.786846342,0.0,1.0
2024-05-02,56.68,56.74,56.22,56.39,366115,54.1132391613776,54.1705220539267,53.6740703185012,53.8363718473903,383480.983980921,0.0,1.0
2024-05-03,56.97,56.97,56.73,56.855,229830,54.3901064753649,54.3901064753649,54.1609749051685,54.2803142646458,240731.558522145,0.0,1.0
2024-05-06,57.13,57.1459,57.02,57.02,212993,54.5428608554958,54.5580408220213,54.4378422191558,54.4378422191558,223095.926747192,0.0,1.0
2024-05-07,57.08,57.15,57.0,57.03,251987,54.4951251117049,54.5619551530122,54.4187479216394,54.447389367914,263939.534600878,0.0,1.0
2024-05-08,56.99,57.0,56.78,56.78,257974,54.4092007728813,54.4187479216394,54.2087106489594,54.2087106489594,270210.51680891,0.0,1.0
2024-05-09,57.04,57.05,56.8201,56.83,187977,54.4569365166722,54.4664836654303,54.2469947154797,54.2564463927503,196893.339321747,0.0,1.0
2024-05-10,57.17,57.4199,57.15,57.31,256808,54.5810494505285,54.8196326979955,54.5619551530122,54.7147095331431,268989.209767894,0.0,1.0
2024-05-13,57.43,57.57,57.39,57.39,228071,54.8292753182413,54.9629354008558,54.7910867232086,54.7910867232086,238889.123629222,0.0,1.0
2024-05-14,57.45,57.475,57.38,57.4,295427,54.8483696157576,54.8722374876531,54.7815395744504,54.8006338719667,309440.030194151,0.0,1.0
2024-05-15,57.71,57.745,57.42,57.65,272705,55.0965954834704,55.130010504124,54.8197281694831,55.0393125909213,285640.254391426,0.0,1.0
2024-05-16,57.9,57.98,57.81,57.83,285316,55.2779913098759,55.3543684999413,55.1920669710522,55.2111612685686,298849.433717549,0.0,1.0
2024-05-17,58.09,58.14,57.91,58.0,144564,55.4593871362813,55.5071228800722,55.287538458634,55.3734627974577,151421.124423249,0.0,1.0
2024-05-20,58.0,58.05,57.765,57.97,103045,55.3734627974577,55.4211985412486,55.1491048016404,55.3448213511831,107932.747891548,0.0,1.0
2024-05-21,57.85,57.8955,57.77,57.81,179436,55.2302555660849,55.2736950929347,55.1538783760195,55.1920669710522,187947.212874645,0.0,1.0
2024-05-22,57.81,57.94,57.55,57.94,182320,55.1920669710522,55.3161799049086,54.9438411033395,55.3161799049086,190968.010049852,0.0,1.0
2024-05-23,57.4,57.7965,57.315,57.73,174670,54.8006338719667,55.1791783202287,54.7194831075222,55.1156897809867,182955.146530318,0.0,1.0
2024-05-24,57.44,57.47,57.37,57.46,146263,54.8388224669995,54.867463913274,54.7719924256922,54.8579167645158,153200.713327783,0.0,1.0
2024-05-28,57.24,57.4,57.145,57.4,244916,54.6478794918358,54.8006338719667,54.5571815786331,54.8006338719667,256533.134869293,0.0,1.0
2024-05-29,56.6,56.75,56.29,56.75,214461,54.0368619713121,54.1800692026849,53.7409003598085,54.1800692026849,224633.558596431,0.0,1.0
2024-05-30,56.46,56.52,56.3018,56.36,131334,53.9032018886976,53.9604847812467,53.7521659953431,53.8077304011158,137563.583983585,0.0,1.0
2024-05-31,56.21,56.24,55.943,56.19,393003,53.664523169743,53.6931646160176,53.4096142978996,53.6454288722267,411644.366244087,0.0,1.0
2024-06-03,56.78,56.95,56.575,56.95,392813,54.2087106489594,54.3710121778485,54.0129940994167,54.3710121778485,411445.353947524,0.0,1.0
2024-06-04,56.47,56.5,56.24,56.24,400199,53.9127490374558,53.9413904837303,53.6931646160176,53.6931646160176,419181.695118148,0.0,1.0
2024-06-05,57.03,57.035,56.66,56.76,418557,54.447389367914,54.4521629422931,54.0941448638612,54.1896163514431,438410.472698749,0.0,1.0
2024-06-06,57.12,57.12,56.975,57.0,128072,54.5333137067376,54.5333137067376,54.394880049744,54.4187479216394,134146.857081531,0.0,1.0
2024-06-07,57.02,57.275,57.0,57.2,282034,54.4378422191558,54.6812945124895,54.4187479216394,54.6096908968031,295411.758152698,0.0,1.0
2024-06-10,57.28,57.33,57.04,57.15,153550,54.6860680868685,54.7338038306595,54.4569365166722,54.5619551530122,160833.358617567,0.0,1.0
2024-06-11,56.44,56.52,56.21,56.4,153215,54.4843807504924,54.5616087884095,54.2623501414809,54.4457667315339,158714.377971926,0.628746,1.0
2024-06-12,56.7,56.8719,56.645,56.67,239530,54.7353718737229,54.9013156201972,54.6822775976549,54.706411359504,248127.500281405,0.0,1.0
2024-06-13,56.49,56.67,56.355,56.67,157525,54.5326482741906,54.706411359504,54.4023259602056,54.706411359504,163179.07770145,0.0,1.0
2024-06-14,56.595,56.61,56.4,56.54,320363,54.6340100739568,54.6484903310662,54.4457667315339,54.5809157978888,331861.856020756,0.0,1.0
2024-06-17,56.75,56.8,56.5,56.7,351530,54.7836393974211,54.8319069211192,54.5423017789302,54.7353718737229,364147.539656504,0.0,1.0
2024-06-18,57.13,57.1358,56.89,56.95,305223,55.1504725775272,55.1560716102762,54.918788463776,54.9767094922138,316178.432840944,0.0,1.0
2024-06-20,56.92,57.12,56.77,56.98,386779,54.9477489779949,55.1408190727875,54.8029464069004,55.0056700064327,400661.73937019,0.0,1.0
2024-06-21,56.75,56.8399,56.7,56.7,383664,54.7836393974211,54.8704244050304,54.7353718737229,54.7353718737229,397434.93202507,0.0,1.0
2024-06-24,56.87,57.035,56.81,56.81,335265,54.8994814542967,55.0587642825006,54.8415604258589,54.8415604258589,347298.736616897,0.0,1.0
2024-06-25,56.76,56.91,56.64,56.73,378228,54.7932929021607,54.9380954732552,54.6774508452851,54.7643323879418,391803.816542543,0.0,1.0
2024-06-26,56.65,56.695,56.585,56.65,415906,54.6871043500247,54.7305451213531,54.6243565692171,54.6871043500247,430834.200860177,0.0,1.0
2024-06-27,56.95,56.99,56.82,56.82,646267,54.9767094922138,55.0153235111723,54.8512139305985,54.8512139305985,669463.596310954,0.0,1.0
2024-06-28,57.21,57.325,57.1,57.14,311107,55.2277006154442,55.33871591995,55.1215120633083,55.1601260822668,322273.628480972,0.0,1.0
2024-07-01,57.32,57.5,57.29,57.32,238425,55.3338891675802,55.5076522528936,55.3049286533613,55.3338891675802,246982.838285785,0.0,1.0
2024-07-02,57.53,57.53,57.24,57.24,240224,55.5366127671125,55.5366127671125,55.2566611296631,55.2566611296631,248846.410168247,0.0,1.0
2024-07-03,57.83,57.85,57.52,57.53,432777,55.8262179093015,55.8455249187808,55.5269592623729,55.5366127671125,448310.75518426,0.0,1.0
2024-07-05,58.04,58.04,57.8,57.88,326512,56.0289415088338,56.0289415088338,55.7972573950826,55.8744854329997,338231.563361091,0.0,1.0
2024-07-08,57.9,58.055,57.89,58.05,242059,55.893792442479,56.0434217659433,55.8841389377393,56.0385950135735,250747.274206223,0.0,1.0
2024-07-09,58.01,58.0899,57.95,57.95,363360,55.9999809946149,56.0771124974846,55.9420599661771,55.9420599661771,376402.156315499,0.0,1.0
2024-07-10,58.15,58.185,58.05,58.18,268784,56.1351300609698,56.1689173275585,56.0385950135735,56.1640905751887,278431.520208897,0.0,1.0
2024-07-11,58.46,58.5301,58.34,58.48,232486,56.4343887078984,56.5020597761233,56.3185466510228,56.4536957173777,240830.668519279,0.0,1.0
2024-07-12,58.7,58.81,58.58,58.58,198732,56.6660728216496,56.7722613737856,56.550230764774,56.550230764774,205865.129152608,0.0,1.0
2024-07-15,58.56,58.7299,58.52,58.68,304115,56.5309237552948,56.6949368008212,56.4923097363362,56.6467658121704,315030.663165697,0.0,1.0
2024-07-16,58.86,58.86,58.62,58.63,118885,56.8205288974838,56.8205288974838,56.5888447837326,56.5984982884722,123152.164117041,0.0,1.0
2024-07-17,58.56,58.67,58.5055,58.59,192106,56.5309237552948,56.6371123074307,56.4783121544638,56.5598842695137,199001.30075172,0.0,1.0
2024-07-18,58.51,58.92,58.5,58.82,705841,56.4826562315966,56.8784499259216,56.473002726857,56.7819148785252,731175.89832642,0.0,1.0
2024-07-19,58.12,58.39,58.08,58.39,369804,56.1061695467509,56.366814174721,56.0675555277924,56.366814174721,383077.452152402,0.0,1.0
2024-07-22,58.39,58.45,58.27,58.45,244224,56.366814174721,56.4247352031588,56.2509721178454,56.4247352031588,252989.983003072,0.0,1.0
2024-07-23,58.12,58.32,58.1,58.27,364856,56.1061695467509,56.2992396415436,56.0868625372716,56.2509721178454,377951.852555723,0.0,1.0
2024-07-24,57.87,58.18,57.85,58.08,238189,55.8648319282601,56.1640905751887,55.8455249187808,56.0675555277924,246738.36748853,0.0,1.0
2024-07-25,57.72,57.98,57.52,57.52,355717,55.7200293571655,55.971020480396,55.5269592623729,55.5269592623729,368484.824521357,0.0,1.0
2024-07-26,58.17,58.2988,58.08,58.14,477520,56.1544370704491,56.2787742114955,56.0675555277924,56.1254765562302,494659.725021402,0.0,1.0
2024-07-29,58.04,58.16,57.95,58.16,352376,56.0289415088338,56.1447835657094,55.9420599661771,56.1447835657094,365023.90531107,0.0,1.0
2024-07-30,57.96,58.02,57.81,57.94,501516,55.9517134709168,56.0096344993546,55.8069108998223,55.9324064614375,519517.018457517,0.0,1.0
2024-07-31,58.66,58.78,58.37,58.56,198739,56.6274588026911,56.7433008595667,56.3475071652417,56.5309237552948,205872.380405069,0.0,1.0
2024-08-01,58.16,58.6599,58.02,58.48,411148,56.1447835657094,56.6273622676437,56.0096344993546,56.4536957173777,425905.420973153,0.0,1.0
2024-08-02,58.0,58.03,57.77,58.03,368304,55.9903274898753,56.0192880040942,55.7682968808637,56.0192880040942,381523.612339342,0.0,1.0
2024-08-05,56.77,56.9801,55.62,55.62,414449,54.8029464069004,55.00576654148,53.6927933618425,53.6927933618425,429324.904455091,0.0,1.0
2024-08-06,56.82,57.09,56.61,56.61,328113,54.8512139305985,55.1118585585686,54.6484903310662,54.6484903310662,339890.02838823,0.0,1.0
2024-08-07,57.12,57.67,57.11,57.59,343670,55.1408190727875,55.6717618334674,55.1311655680479,55.5945337955503,356005.419036073,0.0,1.0
2024-08-08,57.81,57.94,57.51,57.51,396331,55.8069108998223,55.9324064614375,55.5173057576332,55.5173057576332,410556.591299752,0.0,1.0
2024-08-09,58.02,58.1,57.885,57.94,401644,56.0096344993546,56.0868625372716,55.8793121853695,55.9324064614375,416060.291917608,0.0,1.0
2024-08-12,58.13,58.24,58.06,58.09,167182,56.1158230514905,56.2220116036265,56.0482485183131,56.077209032532,173182.698417926,0.0,1.0
2024-08-13,58.48,58.5299,58.27,58.27,173451,56.4536957173777,56.5018667060285,56.2509721178454,56.2509721178454,179676.712943306,0.0,1.0
2024-08-14,58.55,58.6,58.42,58.56,220116,56.5212702505551,56.5695377742533,56.3957746889399,56.5309237552948,228016.669527582,0.0,1.0
2024-08-15,58.83,58.95,58.64,58.64,203791,56.7915683832649,56.9074104401405,56.6081517932118,56.6081517932118,211105.712895453,0.0,1.0
2024-08-16,59.26,59.29,59.03,59.03,179769,57.2066690870691,57.235629601288,56.9846384780576,56.9846384780576,186221.486235912,0.0,1.0
2024-08-19,59.73,59.805,59.53,59.56,181746,57.6603838098319,57.7327850953792,57.4673137150392,57.4962742292581,188269.447109524,0.0,1.0
2024-08-20,59.63,59.75,59.51,59.67,136094,57.5638487624356,57.6796908193112,57.44800670556,57.6024627813941,140978.850345667,0.0,1.0
2024-08-21,59.84,59.9476,59.72,59.75,182403,57.7665723619679,57.8704440729663,57.6507303050923,57.6796908193112,188950.028947644,0.0,1.0
2024-08-22,59.58,59.835,59.5101,59.79,132852,57.5155812387374,57.7617456095981,57.4481032406074,57.7183048382697,137620.484563041,0.0,1.0
2024-08-23,60.2,60.24,59.83,59.91,183485,58.1140985325947,58.1527125515532,57.7569188572282,57.8341468951453,190070.865399464,0.0,1.0
2024-08-26,60.2,60.3799,60.145,60.2,200502,58.1140985325947,58.2877650828607,58.0610042565267,58.1140985325947,207698.660132018,0.0,1.0
2024-08-27,60.33,60.37,59.51,59.51,158534,58.2395940942099,58.2782081131685,57.44800670556,57.44800670556,164224.293949035,0.0,1.0
2024-08-28,60.19,60.31,60.09,60.26,299114,58.1044450278551,58.2202870847307,58.0079099804587,58.1720195610325,309850.161228957,0.0,1.0
2024-08-29,60.04,60.25,60.011,60.25,280032,57.9596424567606,58.1623660562929,57.9316472930156,58.1623660562929,290083.247020425,0.0,1.0
2024-08-30,60.12,60.29,59.945,60.29,288245,58.0368704946776,58.2009800752514,57.867934161734,58.2009800752514,298591.03794353,0.0,1.0
2024-09-03,59.49,59.8,59.395,59.8,237086,57.4286996960807,57.7279583430093,57.3369914010542,57.7279583430093,245595.777279327,0.0,1.0
2024-09-04,59.65,59.805,59.1001,59.44,238968,57.5831557719148,57.7327850953792,57.0523095462824,57.3804321723825,247545.328298112,0.0,1.0
2024-09-05,59.81,59.995,59.75,59.89,181040,57.737611847749,57.9162016854322,57.6796908193112,57.8148398856661,187538.106504177,0.0,1.0
2024-09-06,59.33,59.9499,59.28,59.86,463030,57.2742436202466,57.8726643790565,57.2259760965484,57.7858793714472,479649.632427249,0.0,1.0
2024-09-09,59.49,59.83,59.25,59.25,145335,57.4286996960807,57.7569188572282,57.1970155823295,57.1970155823295,150551.539487321,0.0,1.0
2024-09-10,59.51,59.6,59.32,59.51,7780375,57.44800670556,57.5348882482167,57.2645901155069,57.44800670556,8059637.62368779,0.0,1.0
2024-09-11,59.4,59.415,58.6,59.11,250225,57.341818153424,57.3562984105335,56.5695377742533,57.0618665159746,259206.378148518,0.0,1.0
2024-09-12,59.8,59.8,59.48,59.57,192039,57.7279583430093,57.7279583430093,57.4190461913411,57.5059277339978,198931.895906737,0.0,1.0
2024-09-13,60.03,60.195,59.79,59.805,321498,57.9499889520209,58.1092717802249,57.7183048382697,57.7327850953792,333037.594812638,0.0,1.0
2024-09-16,60.195,60.29,60.07,60.29,295413,58.1092717802249,58.2009800752514,57.9886029709795,58.2009800752514,306016.320463536,0.0,1.0
2024-09-17,60.31,60.47,60.09,60.12,270215,58.2202870847307,58.3747431605648,58.0079099804587,58.0368704946776,279913.883390556,0.0,1.0
2024-09-18,60.1,60.61,60.035,60.3,266853,58.0175634851984,58.5098922269197,57.9548157043907,58.210633579991,276431.210422886,0.0,1.0
2024-09-19,60.84,60.9,60.52,60.73,279407,58.7319228359313,58.7898438643691,58.423010684263,58.6257342837953,289435.813764984,0.0,1.0
2024-09-20,61.06,61.1199,60.89,61.09,189138,58.9442999402032,59.0021244335936,58.7801903596294,58.9732604544221,195926.76970828,0.0,1.0
2024-09-23,61.45,61.99,61.035,61.99,188248,59.3207866250489,59.8420758809891,58.9201661783541,59.8420758809891,195004.824752532,0.0,1.0
2024-09-24,62.67,62.75,62.275,62.45,186484,60.4985142032842,60.5757422412013,60.1172007660687,60.2861370990123,193177.509132374,0.0,1.0
2024-09-25,62.23,62.59,62.22,62.59,508963,60.0737599947403,60.4212861653671,60.0641064900007,60.4212861653671,527231.315182753,0.0,1.0
2024-09-26,63.3,63.73,63.09,63.73,288185,61.1066850018811,61.5217857056854,60.9039614023488,61.5217857056854,298528.884351007,0.0,1.0
2024-09-27,63.12,63.335,62.4801,62.96,305634,60.9329219165677,61.1404722684699,60.3151941482786,60.7784658407336,316604.184949722,0.0,1.0
2024-09-30,62.7,63.1576,62.565,63.01,311350,60.5274747175031,60.9692190943888,60.3971524035181,60.8267333644318,322525.350530687,0.0,1.0
2024-10-01,62.72,62.89,62.435,62.86,535677,60.5467817269824,60.7108913075562,60.2716568419028,60.6819307933373,554904.166360131,0.0,1.0
2024-10-02,63.1,63.23,62.86,63.2,408366,60.9136149070885,61.0391104687037,60.6819307933373,61.0101499544848,423023.566066531,0.0,1.0
2024-10-03,62.41,62.675,62.34,62.48,259733,60.2475230800537,60.503340955654,60.1799485468763,60.3150976132312,269055.650776897,0.0,1.0
2024-10-04,62.67,62.74,62.395,62.7,190387,60.4985142032842,60.5660887364617,60.2330428229443,60.5274747175031,197220.600325955,0.0,1.0
2024-10-07,63.11,63.18,62.83,62.99,291510,60.9232684118281,60.9908429450055,60.6529702791183,60.8074263549525,301973.229269955,0.0,1.0
2024-10-08,62.25,62.47,61.985,62.19,335491,60.0930670042196,60.3054441084915,59.8372491286193,60.0351459757818,347532.848482064,0.0,1.0
2024-10-09,61.81,61.96,61.455,61.64,688781,59.6683127956757,59.8131153667702,59.3256133774187,59.5042032151019,713503.560185891,0.0,1.0
2024-10-10,61.94,61.95,61.64,61.88,239849,59.793808357291,59.8034618620306,59.5042032151019,59.7358873288532,248457.950214982,0.0,1.0
2024-10-11,62.05,62.11,61.6,61.71,501305,59.8999969094269,59.9579179378647,59.4655891961434,59.5717777482794,519298.444990481,0.0,1.0
2024-10-14,62.06,62.21,61.86,61.88,302214,59.9096504141666,60.0544529852611,59.7165803193739,59.7358873288532,313061.430175947,0.0,1.0
2024-10-15,61.52,61.9399,61.455,61.805,362551,59.3883611582263,59.7937118222436,59.3256133774187,59.6634860433059,375564.118709656,0.0,1.0
2024-10-16,61.81,61.93,61.76,61.79,391719,59.6683127956757,59.7841548525513,59.6200452719775,59.6490057861964,405779.051821199,0.0,1.0
2024-10-17,61.55,61.62,61.2044,61.61,551639,59.4173216724452,59.4848962056227,59.0836965486435,59.475242700883,571439.093757501,0.0,1.0
2024-10-18,62.06,62.27,62.0,62.27,209712,59.9096504141666,60.1123740136989,59.8517293857288,60.1123740136989,217239.236584202,0.0,1.0
2024-10-21,61.62,61.93,61.45,61.71,178422,59.4848962056227,59.7841548525513,59.3207866250489,59.5717777482794,184826.138083784,0.0,1.0
2024-10-22,61.57,61.62,61.4301,61.62,307475,59.4366286819245,59.4848962056227,59.301576150617,59.4848962056227,318511.264346951,0.0,1.0
2024-10-23,61.16,61.33,60.9946,61.29,146901,59.0408349875995,59.2049445681733,58.881166019206,59.1663305492148,152173.748252155,0.0,1.0
2024-10-24,61.08,61.19,60.925,61.19,120526,58.9636069496825,59.0697955018184,58.8139776262181,59.0697955018184,124852.064872528,0.0,1.0
2024-10-25,61.035,61.26,60.96,61.02,204165,58.9201661783541,59.1373700349959,58.8477648928069,58.9056859212447,211493.136955509,0.0,1.0
2024-10-28,61.26,61.33,61.195,61.31,184217,59.1373700349959,59.2049445681733,59.0746222541882,59.185637558694,190829.139228237,0.0,1.0
2024-10-29,60.96,61.34,60.67,61.34,117468,58.8477648928069,59.2145980729129,58.5678132553575,59.2145980729129,121684.303440304,0.0,1.0
2024-10-30,60.76,60.86,60.2101,60.62,181730,58.6546947980142,58.7512298454105,58.1238485723817,58.5195457316593,188252.872818185,0.0,1.0
2024-10-31,60.37,60.585,60.31,60.32,260385,58.2782081131685,58.4857584650706,58.2202870847307,58.2299405894703,269731.053148974,0.0,1.0
2024-11-01,60.44,60.8,60.41,60.8,118655,58.3457826463459,58.6933088169727,58.316822132127,58.6933088169727,122913.908679039,0.0,1.0
2024-11-04,60.57,60.81,60.51,60.79,209129,58.4712782079611,58.7029623217124,58.4133571795233,58.6836553122331,216635.310843527,0.0,1.0
2024-11-05,61.14,61.2044,61.04,61.05,142901,59.0215279781203,59.0836965486435,58.9249929307239,58.9346464354636,148030.17541733,0.0,1.0
2024-11-06,60.57,60.725,60.36,60.46,218758,58.4712782079611,58.6209075314255,58.2685546084288,58.3650896558252,226609.926550159,0.0,1.0
2024-11-07,61.38,61.4,61.1108,61.21,248599,59.2532120918715,59.2725191013507,58.9933397442805,59.0891025112977,257522.015791162,0.0,1.0
2024-11-08,60.55,60.83,60.408,60.79,303248,58.4519711984819,58.7222693311916,58.3148914311791,58.6836553122331,314132.543753749,0.0,1.0
2024-11-11,60.23,60.41,60.165,60.41,193075,58.1430590468136,58.316822132127,58.080311266006,58.316822132127,200005.081270957,0.0,1.0
2024-11-12,59.55,59.75,59.475,59.65,806216,57.4866207245185,57.6796908193112,57.4142194389713,57.5831557719148,835153.679150308,0.0,1.0
2024-11-13,59.5,59.6919,59.47,59.68,287376,57.4383532008203,57.6236039567739,57.4093926866014,57.6121162861337,297690.846745164,0.0,1.0
2024-11-14,59.1,59.29,59.07,59.23,207845,57.052213011235,57.235629601288,57.0232524970161,57.1777085728502,215305.223963548,0.0,1.0
2024-11-15,59.07,59.32,58.98,59.2,235880,57.0232524970161,57.2645901155069,56.9363709543594,57.1487480586313,244346.490069627,0.0,1.0
2024-11-18,59.54,59.55,59.28,59.34,208858,57.4769672197789,57.4866207245185,57.2259760965484,57.2838971249862,216354.583783967,0.0,1.0
2024-11-19,59.59,59.695,59.4,59.4,206240,57.525234743477,57.6265965432432,57.341818153424,57.341818153424,213642.615363575,0.0,1.0
2024-11-20,59.48,59.51,59.31,59.5,128220,57.4190461913411,57.44800670556,57.2549366107673,57.4383532008203,132822.227220314,0.0,1.0
2024-11-21,59.55,59.57,59.36,59.53,171753,57.4866207245185,57.5059277339978,57.3032041344655,57.4673137150392,177917.766274922,0.0,1.0
2024-11-22,59.63,59.63,59.34,59.34,151072,57.5638487624356,57.5638487624356,57.2838971249862,57.2838971249862,156494.458825669,0.0,1.0
2024-11-25,59.67,59.94,59.575,59.94,303469,57.6024627813941,57.8631074093642,57.5107544863676,57.8631074093642,314361.476152873,0.0,1.0
2024-11-26,59.58,59.64,59.49,59.63,196874,57.5155812387374,57.5735022671752,57.4286996960807,57.5638487624356,203940.439570832,0.0,1.0
2024-11-27,59.83,59.99,59.6201,59.99,148877,57.7569188572282,57.9113749330624,57.5542917927433,57.9113749330624,154220.673232559,0.0,1.0
2024-11-29,59.83,59.84,59.26,59.46,232812,57.7569188572282,57.7665723619679,57.2066690870691,57.3997391818618,241168.369705317,0.0,1.0
2024-12-02,59.91,59.92,59.68,59.79,283329,57.8341468951453,57.843800399885,57.6121162861337,57.7183048382697,293498.58692953,0.0,1.0
2024-12-03,59.99,59.99,59.61,59.84,280402,57.9113749330624,57.9113749330624,57.5445417529563,57.7665723619679,290466.527507647,0.0,1.0
2024-12-04,60.04,60.1,59.94,60.03,245140,57.9596424567606,58.0175634851984,57.8631074093642,57.9499889520209,253938.861182247,0.0,1.0
2024-12-05,60.4,60.4537,60.21,60.21,187441,58.3071686273874,58.3590079478392,58.1237520373343,58.1237520373343,194168.858933106,0.0,1.0
2024-12-06,60.41,60.6,60.3301,60.6,161287,58.316822132127,58.50023872218,58.2396906292573,58.50023872218,167076.107952603,0.0,1.0
2024-12-09,61.13,61.35,61.0,61.0,352667,59.0118744733806,59.2242515776526,58.8863789117654,58.8863789117654,365325.350234803,0.0,1.0
2024-12-10,60.56,60.705,60.46,60.65,210957,58.4616247032215,58.6016005219462,58.3650896558252,58.5485062458782,218528.923629042,0.0,1.0
2024-12-11,60.69,60.69,60.35,60.6,188803,58.5871202648367,58.5871202648367,58.2589011036892,58.50023872218,195579.745483364,0.0,1.0
2024-12-12,60.47,60.59,60.3702,60.45,204494,58.3747431605648,58.4905852174404,58.2784011832633,58.3554361510855,211833.945821173,0.0,1.0
2024-12-13,60.43,60.58,60.3,60.58,186451,58.3361291416063,58.4809317127008,58.210633579991,58.4809317127008,193143.324656487,0.0,1.0
2024-12-16,60.42,60.4598,60.22,60.31,291896,58.3264756368666,58.3648965857304,58.133405542074,58.2202870847307,302373.084048516,0.0,1.0
2024-12-17,58.63,58.675,58.37,58.52,211230,57.9514234628252,57.9959026382615,57.6944326714158,57.8426965895366,213703.377069666,1.401486,1.0
2024-12-18,57.85,58.6898,57.76,58.55,329144,57.180451088597,58.0105313448494,57.0914927377245,57.8723493731608,332998.079544657,0.0,1.0
2024-12-19,57.94,58.305,57.935,58.22,414188,57.2694094394695,57.6301849735635,57.2644673088654,57.546168753295,419037.89396265,0.0,1.0
2024-12-20,58.01,58.22,57.59,58.04,458740,57.3385992679258,57.546168753295,56.9234602971875,57.36825205155,464111.571258526,0.0,1.0
2024-12-23,58.23,58.34,58.01,58.2,1594710,57.556053014503,57.6647798877917,57.3385992679258,57.5264002308789,1613383.10110669,0.0,1.0
2024-12-24,58.44,58.47,58.3,58.36,154120,57.7636224998722,57.7932752834964,57.6252428429594,57.6845484102078,155924.653098409,0.0,1.0
2024-12-26,58.48,58.49,58.3,58.3,117195,57.8031595447044,57.8130438059125,57.6252428429594,57.6252428429594,118567.283414664,0.0,1.0
2024-12-27,58.32,58.42,58.25,58.25,267351,57.6450113653755,57.7438539774561,57.5758215369192,57.5758215369192,270481.520441946,0.0,1.0
2024-12-30,58.09,58.255,58.01,58.2,272920,57.4176733575903,57.5807636675232,57.3385992679258,57.5264002308789,276115.73010393,0.0,1.0
2024-12-31,57.99,58.14,57.94,58.11,203004,57.3188307455097,57.4670946636306,57.2694094394695,57.4374418800064,205381.055525495,0.0,1.0
2025-01-02,57.8,58.07,57.75,58.07,213684,57.1310297825567,57.3979048351742,57.0816084765164,57.3979048351742,216186.111943163,0.0,1.0
2025-01-03,57.97,58.015,57.86,57.95,248940,57.2990622230936,57.3435413985299,57.190335349805,57.2792937006775,251854.938634297,0.0,1.0
2025-01-06,57.96,58.27,57.92,58.19,410249,57.2891779618856,57.5955900593353,57.2496409170533,57.5165159696708,415052.770626583,0.0,1.0
2025-01-07,57.72,58.21,57.72,58.16,276461,57.0519556928922,57.5362844920869,57.0519556928922,57.4868631860467,279698.19309784,0.0,1.0
2025-01-08,57.83,57.86,57.61,57.61,290665,57.1606825661809,57.190335349805,56.9432288196036,56.9432288196036,294068.513449577,0.0,1.0
2025-01-10,57.18,57.85,57.11,57.28,626556,56.5182055876573,57.180451088597,56.4490157592009,56.6170481997378,633892.596332251,0.0,1.0
2025-01-13,57.07,57.11,56.8,56.87,431756,56.4094787143687,56.4490157592009,56.1426036617512,56.2117934902076,436811.604744073,0.0,1.0
2025-01-14,57.37,57.405,57.19,57.34,559935,56.7060065506103,56.7406014648385,56.5280898488653,56.6763537669862,566491.504234736,0.0,1.0
2025-01-15,57.8,57.82,57.62,57.69,609231,57.1310297825567,57.1507983049728,56.9531130808117,57.0223029092681,616364.730935612,0.0,1.0
2025-01-16,57.56,57.75,57.3701,57.75,317710,56.8938075135634,57.0816084765164,56.7061053932224,57.0816084765164,321430.194237577,0.0,1.0
2025-01-17,57.81,57.99,57.66,57.66,287637,57.1409140437647,57.3188307455097,56.9926501256439,56.9926501256439,291005.057379101,0.0,1.0
2025-01-21,58.2,58.24,57.9302,58.08,523335,57.5264002308789,57.5659372757111,57.2597228634856,57.4077890963822,529462.940106772,0.0,1.0
2025-01-22,58.13,58.3,58.13,58.22,187639,57.4572104024225,57.6252428429594,57.4572104024225,57.546168753295,189836.140557567,0.0,1.0
2025-01-23,58.34,58.476,58.23,58.23,215358,57.6647798877917,57.7992058402212,57.556053014503,57.556053014503,217879.713482786,0.0,1.0
2025-01-24,58.53,58.715,58.47,58.5,202679,57.8525808507447,58.0354396830937,57.7932752834964,57.8229280671205,205052.249969714,0.0,1.0
2025-01-27,58.34,58.34,57.49,57.49,229385,57.6647798877917,57.6647798877917,56.824617685107,56.824617685107,232070.961270299,0.0,1.0
2025-01-28,58.34,58.34,58.03,58.25,219739,57.6647798877917,57.6647798877917,57.358367790342,57.5758215369192,222312.012374716,0.0,1.0
2025-01-29,58.23,58.58,58.182,58.58,228291,57.556053014503,57.902002156785,57.5086085607044,57.902002156785,230964.15118407,0.0,1.0
2025-01-30,58.64,58.7483,58.31,58.31,306486,57.9613077240333,58.0683542729165,57.6351271041675,57.6351271041675,310074.767905002,0.0,1.0
2025-01-31,58.32,58.72,58.2632,58.72,394416,57.6450113653755,58.0403818136977,57.5888687617138,58.0403818136977,399034.375658331,0.0,1.0
2025-02-03,58.49,58.52,58.0,58.0,548491,57.8130438059125,57.8426965895366,57.3287150067178,57.3287150067178,554913.501833631,0.0,1.0
2025-02-04,58.8,58.92,58.62,58.71,434285,58.1194559033622,58.2380670378588,57.9415392016172,58.0304975524897,439370.217822751,0.0,1.0
2025-02-05,58.79,58.8189,58.5993,58.71,266401,58.1095716421541,58.1381371570454,57.9210787809165,58.0304975524897,269520.396509662,0.0,1.0
2025-02-06,58.78,58.78,58.43,58.65,249404,58.0996873809461,58.0996873809461,57.7537382386641,57.9711919852413,252324.371797012,0.0,1.0
2025-02-07,58.7,59.04,58.59,58.94,261509,58.0206132912816,58.3566781723555,57.911886417993,58.2578355602749,264571.114113105,0.0,1.0
2025-02-10,58.91,58.92,58.5,58.73,219331,58.2281827766508,58.2380670378588,57.8229280671205,58.0502660749058,221899.234938535,0.0,1.0
2025-02-11,58.65,58.8,58.0,58.53,331889,57.9711919852413,58.1194559033622,57.3287150067178,57.8525808507447,335775.221854255,0.0,1.0
2025-02-12,58.85,58.92,58.0,58.56,210070,58.1688772094024,58.2380670378588,57.3287150067178,57.8822336343689,212529.794162878,0.0,1.0
2025-02-13,59.16,59.16,58.45,58.45,226128,58.4752893068521,58.4752893068521,57.7735067610802,57.7735067610802,228775.823746671,0.0,1.0
2025-02-14,59.15,59.17,58.0,59.17,356806,58.4654050456441,58.4851735680602,57.3287150067178,58.4851735680602,360983.985033939,0.0,1.0
2025-02-18,59.07,59.1,58.87,59.03,257239,58.3863309559796,58.4159837396038,58.1886457318185,58.3467939111474,260251.114964843,0.0,1.0
2025-02-19,58.9,58.9463,58.82,58.94,247026,58.2182985154427,58.264062644836,58.1392244257783,58.2578355602749,249918.526838097,0.0,1.0
2025-02-20,59.29,59.3,58.97,59.17,252079,58.6037847025569,58.6136689637649,58.2874883438991,58.4851735680602,255030.694448441,0.0,1.0
2025-02-21,58.96,59.34,58.87,59.32,241774,58.277604082691,58.6532060085971,58.1886457318185,58.633437486181,244605.029056674,0.0,1.0
2025-02-24,58.72,58.9467,58.72,58.92,349072,58.0403818136977,58.2644580152843,58.0403818136977,58.2380670378588,353159.424515752,0.0,1.0
2025-02-25,58.65,58.68,58.515,58.62,413444,57.9711919852413,58.0008447688655,57.8377544589326,57.9415392016172,418285.182167262,0.0,1.0
2025-02-26,58.78,59.04,58.745,58.8,272107,58.0996873809461,58.3566781723555,58.0650924667179,58.1194559033622,275293.210359776,0.0,1.0
2025-02-27,58.06,58.49,57.3487,58.49,327617,57.3880205739661,57.8130438059125,56.6849530742372,57.8130438059125,331453.199287187,0.0,1.0
2025-02-28,57.45,57.61,57.14,57.14,526693,56.7850806402748,56.9432288196036,56.4786685428251,56.4786685428251,532860.260280042,0.0,1.0
2025-03-03,57.46,57.96,57.37,57.85,530218,56.7949649014828,57.2891779618856,56.7060065506103,57.180451088597,536426.535923514,0.0,1.0
2025-03-04,57.54,57.715,57.21,57.46,327799,56.8740389911473,57.0470135622882,56.5478583712815,56.7949649014828,331637.330398425,0.0,1.0
2025-03-05,58.26,58.35,58.01,58.07,332653,57.5857057981272,57.6746641489997,57.3385992679258,57.3979048351742,336548.167837691,0.0,1.0
2025-03-06,58.07,58.3524,58.07,58.17,365619,57.3979048351742,57.6770363716896,57.3979048351742,57.4967474472547,369900.17999732,0.0,1.0
2025-03-07,58.25,58.29,57.91,58.19,218621,57.5758215369192,57.6153585817514,57.2397566558453,57.5165159696708,221180.921262829,0.0,1.0
2025-03-10,57.59,57.86,57.35,57.78,284951,56.9234602971875,57.190335349805,56.6862380281942,57.1112612601406,288287.605924245,0.0,1.0
2025-03-11,57.94,58.15,57.66,57.67,550403,57.2694094394695,57.4769789248386,56.9926501256439,57.002534386852,556847.890211026,0.0,1.0
2025-03-12,57.83,57.93,57.68,57.75,373152,57.1606825661809,57.2595251782614,57.01241864806,57.0816084765164,377521.386925625,0.0,1.0
2025-03-13,57.79,57.9339,57.7,57.7,456551,57.1211455213486,57.2633800401325,57.0321871704761,57.0321871704761,461896.939376665,0.0,1.0
2025-03-14,58.51,58.525,58.23,58.24,300744,57.8328123283286,57.8476387201407,57.556053014503,57.5659372757111,304265.532516401,0.0,1.0
2025-03-17,58.88,58.9501,58.51,58.51,381753,58.1985299930266,58.2678186640951,57.8328123283286,57.8328123283286,386223.099495697,0.0,1.0
2025-03-18,58.8,58.87,58.64,58.87,217014,58.1194559033622,58.1886457318185,57.9613077240333,58.1886457318185,219555.104253166,0.0,1.0
2025-03-19,58.72,58.8,58.56,58.7,212860,58.0403818136977,58.1194559033622,57.8822336343689,58.0206132912816,215352.463395583,0.0,1.0
2025-03-20,58.53,58.6,58.121,58.35,183574,57.8525808507447,57.9217706792011,57.4483145673352,57.6746641489997,185723.541836798,0.0,1.0
2025-03-21,58.52,58.5699,58.3635,58.41,197971,57.8426965895366,57.8920190529648,57.6880079016306,57.733969716248,200289.122103199,0.0,1.0
2025-03-24,58.79,58.85,58.6,58.6,243373,58.1095716421541,58.1688772094024,57.9217706792011,57.9217706792011,246222.752391117,0.0,1.0
2025-03-25,58.81,58.87,58.55,58.55,171421,58.1293401645702,58.1886457318185,57.8723493731608,57.8723493731608,173428.237469389,0.0,1.0
2025-03-26,58.64,58.83,58.52,58.83,199352,57.9613077240333,58.1491086869863,57.8426965895366,58.1491086869863,201686.292787918,0.0,1.0
2025-03-27,58.86,58.9735,58.74,58.79,180643,58.1787614706105,58.2909478353219,58.0601503361138,58.1095716421541,182758.221578353,0.0,1.0
2025-03-28,58.31,58.54,58.2,58.53,284480,57.6351271041675,57.8624651119527,57.5264002308789,57.8525808507447,287811.090795713,0.0,1.0
2025-03-31,58.34,58.38,57.9,58.0,560424,57.6647798877917,57.7043169326239,57.2298723946372,57.3287150067178,566986.23013251,0.0,1.0
2025-04-01,58.35,58.38,58.05,58.19,247243,57.6746641489997,57.7043169326239,57.3781363127581,57.5165159696708,250138.067778418,0.0,1.0
2025-04-02,58.57,58.665,58.375,58.47,259658,57.8921178955769,57.9860183770534,57.6993748020198,57.7932752834964,262698.440009256,0.0,1.0
2025-04-03,58.02,58.21,57.73,57.73,289493,57.3484835291339,57.5362844920869,57.0618399541003,57.0618399541003,292882.790029961,0.0,1.0
2025-04-04,55.88,56.79,55.72,56.78,584388,55.2332516306102,56.1327194005432,55.0751034512813,56.1228351393351,591230.834251705,0.0,1.0
2025-04-07,54.12,55.31,53.87,53.96,797245,53.4936216579925,54.669848741751,53.2465151277912,53.3354734786637,806580.262519081,0.0,1.0
2025-04-08,54.23,55.52,53.92,55.34,1054076,53.6023485312811,54.8774182271202,53.2959364338314,54.6995015253752,1066418.60004774,0.0,1.0
2025-04-09,56.46,56.66,54.38,54.54,870902,55.8065387806774,56.0042240048384,53.7506124494019,53.9087606287308,881099.741971906,0.0,1.0
2025-04-10,56.12,56.73,55.63,56.73,888343,55.4704738996035,56.0734138332948,54.9861451004088,56.0734138332948,898744.965659224,0.0,1.0
2025-04-11,57.25,57.37,56.5,56.68,994026,56.5873954161137,56.7060065506103,55.8460758255096,56.0239925272545,1005665.45043342,0.0,1.0
2025-04-14,57.53,57.67,57.36,57.49,198576,56.8641547299392,57.002534386852,56.6961222894023,56.824617685107,200901.206291653,0.0,1.0
2025-04-15,57.71,57.92,57.66,57.77,401934,57.0420714316842,57.2496409170533,56.9926501256439,57.1013769989325,406640.406945599,0.0,1.0
2025-04-16,57.65,58.0001,57.535,57.66,259861,56.9827658644359,57.3288138493299,56.8690968605432,56.9926501256439,262903.817017944,0.0,1.0
2025-04-17,57.82,58.1143,57.8,57.91,241551,57.1507983049728,57.4416921123259,57.1310297825567,57.2397566558453,244379.417859938,0.0,1.0
2025-04-21,58.02,58.21,57.73,58.17,165277,57.3484835291339,57.5362844920869,57.0618399541003,57.4967474472547,167212.294901023,0.0,1.0
2025-04-22,58.46,58.71,58.3513,58.36,272369,57.7833910222883,58.0304975524897,57.6759491029567,57.6845484102078,275558.278223206,0.0,1.0
2025-04-23,58.68,59.025783,58.61,58.83,209731,58.0008447688655,58.342625718196,57.9316549404091,58.1491086869863,212186.824675463,0.0,1.0
2025-04-24,59.28,59.33,58.8246,58.85,231549,58.5939004413488,58.6433217473891,58.143771185934,58.1688772094024,234260.3004171,0.0,1.0
2025-04-25,58.9,58.95,58.61,58.68,179298,58.2182985154427,58.267719821483,57.9316549404091,58.0008447688655,181397.472432121,0.0,1.0
2025-04-28,59.08,59.41,58.865,59.05,196639,58.3962152171877,58.7223958370535,58.1837036012145,58.3665624335635,198941.525179198,0.0,1.0
2025-04-29,59.22,59.3383,59.08,59.08,136060,58.5345948741005,58.6515256841918,58.3962152171877,58.3962152171877,137653.181291004,0.0,1.0
2025-04-30,59.51,59.59,59.18,59.24,283384,58.8212384491341,58.9003125387985,58.4950578292682,58.5543633965166,286702.257290679,0.0,1.0
2025-05-01,59.33,59.57,59.33,59.51,128294,58.6433217473891,58.8805440163824,58.6433217473891,58.8212384491341,129796.246071939,0.0,1.0
2025-05-02,60.48,60.66,60.3295,60.66,201475,59.7800117863154,59.9579284880604,59.6312536551342,59.9579284880604,203834.15184922,0.0,1.0
2025-05-05,61.04,61.175,60.92,60.92,174639,60.3335304139664,60.4669679402752,60.2149192794698,60.2149192794698,176683.918326324,0.0,1.0
2025-05-06,60.9,61.0199,60.68,60.68,157052,60.1951507570537,60.3136630489383,59.9776970104765,59.9776970104765,158890.985066255,0.0,1.0
2025-05-07,60.43,60.6409,60.28,60.64,258629,59.7305904802751,59.939049549153,59.5823265621543,59.9381599656442,261657.391034183,0.0,1.0
2025-05-08,60.01,60.27,59.8601,60.26,156924,59.3154515095368,59.5724423009462,59.1672864340281,59.5625580397382,158761.486262748,0.0,1.0
2025-05-09,60.45,60.639,60.33,60.41,151257,59.7503590026912,59.9371715395234,59.6317478681945,59.710821957859,153028.129079328,0.0,1.0
2025-05-12,61.21,61.3257,61.06,61.19,175537,60.5015628545034,60.6159237566806,60.3532989363826,60.4817943320873,177592.433369682,0.0,1.0
2025-05-13,61.24,61.3325,60.89,60.89,301898,60.5312156381275,60.622645054302,60.1852664958456,60.1852664958456,305433.045166775,0.0,1.0
2025-05-14,61.4,61.5,61.31,61.5,237594,60.6893638174564,60.788206429537,60.6004054665839,60.788206429537,240376.083754628,0.0,1.0
2025-05-15,61.63,61.65,61.39,61.41,175691,60.9167018252417,60.9364703476578,60.6794795562484,60.6992480786645,177748.236617652,0.0,1.0
2025-05-16,61.53,61.55,61.35,61.49,194237,60.8178592131611,60.8376277355772,60.6399425114161,60.7783221683289,196511.399194625,0.0,1.0
2025-05-19,61.73,61.77,61.28,61.28,150874,61.0155444373222,61.0550814821544,60.5707526829598,60.5707526829598,152640.644378207,0.0,1.0
2025-05-20,61.53,61.57,61.29,61.44,289976,60.8178592131611,60.8573962579933,60.5806369441678,60.7289008622886,293371.445671322,0.0,1.0
2025-05-21,61.56,61.88,61.53,61.7,318910,60.8475119967853,61.163808355443,60.8178592131611,60.9858916536981,322644.245520461,0.0,1.0
2025-05-22,61.44,61.51,61.31,61.38,201502,60.7289008622886,60.798090690745,60.6004054665839,60.6695952950403,203861.468003085,0.0,1.0
2025-05-23,61.71,61.77,61.48,61.49,216609,60.9957759149061,61.0550814821544,60.7684379071208,60.7783221683289,219145.361945193,0.0,1.0
2025-05-27,61.53,61.58,61.06,61.49,278157,60.8178592131611,60.8672805192014,60.3532989363826,60.7783221683289,281414.052244316,0.0,1.0
2025-05-28,61.44,61.568,61.38,61.5,275589,60.7289008622886,60.8554194057517,60.6695952950403,60.788206429537,278815.982498945,0.0,1.0
2025-05-29,61.39,61.49,61.1133,61.48,193188,60.6794795562484,60.7783221683289,60.4059820486215,60.7684379071208,195450.116031504,0.0,1.0
2025-05-30,60.92,61.08,60.67,60.92,362338,60.2149192794698,60.3730674587987,59.9678127492684,60.2149192794698,366580.761448035,0.0,1.0
2025-06-02,61.16,61.16,60.89,61.05,530512,60.4521415484631,60.4521415484631,60.1852664958456,60.3434146751745,536723.978487821,0.0,1.0
2025-06-03,61.2,61.25,61.06,61.06,218162,60.4916785932953,60.5410998993356,60.3532989363826,60.3532989363826,220716.546647126,0.0,1.0
2025-06-04,61.45,61.495,61.35,61.49,221721,60.7387851234967,60.7832642989329,60.6399425114161,60.7783221683289,224317.220410279,0.0,1.0
2025-06-05,61.6,61.775,61.53,61.63,277378,60.8870490416175,61.0600236127585,60.8178592131611,60.9167018252417,280625.930619844,0.0,1.0
2025-06-06,61.865,61.87,61.55,61.55,303106,61.148981963631,61.153924094235,60.8376277355772,60.8376277355772,306655.190124878,0.0,1.0
2025-06-09,62.1,62.235,61.93,61.93,313118,61.3812621020203,61.514699628329,61.2132296614833,61.2132296614833,316784.424661741,0.0,1.0
2025-06-10,62.24,62.33,62.16,62.185,355698,61.519641758933,61.6086001098055,61.4405676692686,61.4652783222887,359863.011016077,0.0,1.0
2025-06-11,62.39,62.56,62.38,62.385,472812,61.6679056770538,61.8359381175908,61.6580214158458,61.6629635464498,478348.345969146,0.0,1.0
2025-06-12,62.47,62.47,62.27,62.27,291027,61.7469797667183,61.7469797667183,61.5492945425572,61.5492945425572,294434.752253248,0.0,1.0
2025-06-13,61.83,61.9265,61.5066,61.51,374849,61.1143870494028,61.2097701700605,60.7947300419343,60.798090690745,379238.257781503,0.0,1.0
2025-06-16,61.58,61.805,61.5108,61.59,346009,61.58,61.805,61.5108,61.59,346009,0.721065,1.0
2025-06-17,61.02,61.36,61.01,61.36,346022,61.02,61.36,61.01,61.36,346022,0.0,1.0
2025-06-18,61.0,61.1399,60.94,61.12,307292,61.0,61.1399,60.94,61.12,307292,0.0,1.0
2025-06-20,60.88,61.25,60.86,61.25,322864,60.88,61.25,60.86,61.25,322864,0.0,1.0
2025-06-23,61.23,61.23,60.75,60.78,506774,61.23,61.23,60.75,60.78,506774,0.0,1.0
2025-06-24,62.1,62.1399,61.74,61.89,201116,62.1,62.1399,61.74,61.89,201116,0.0,1.0
2025-06-25,62.41,62.41,62.1,62.1,274951,62.41,62.41,62.1,62.1,274951,0.0,1.0
2025-06-26,62.76,62.795,62.49,62.76,385950,62.76,62.795,62.49,62.76,385950,0.0,1.0
2025-06-27,62.6,62.74,62.375,62.72,189086,62.6,62.74,62.375,62.72,189086,0.0,1.0
2025-06-30,62.8,62.8,62.49,62.55,389294,62.8,62.8,62.49,62.55,389294,0.0,1.0
2025-07-01,62.8,62.87,62.71,62.71,104044,62.8,62.87,62.71,62.71,104044,0.0,1.0
2025-07-02,63.09,63.1,62.68,62.81,289357,63.09,63.1,62.68,62.81,289357,0.0,1.0
2025-07-03,63.33,63.36,63.12,63.12,202702,63.33,63.36,63.12,63.12,202702,0.0,1.0
2025-07-07,62.93,63.17,62.86,62.87,312435,62.93,63.17,62.86,62.87,312435,0.0,1.0
2025-07-08,63.04,63.07,62.66,63.07,325682,63.04,63.07,62.66,63.07,325682,0.0,1.0
2025-07-09,62.88,62.92,62.48,62.92,268214,62.88,62.92,62.48,62.92,268214,0.0,1.0
2025-07-10,62.92,62.925,62.76,62.9,229179,62.92,62.925,62.76,62.9,229179,0.0,1.0
2025-07-11,62.8,62.9,62.72,62.72,233851,62.8,62.9,62.72,62.72,233851,0.0,1.0
2025-07-14,63.0,63.01,62.71,62.89,193952,63.0,63.01,62.71,62.89,193952,0.0,1.0
2025-07-15,62.77,63.09,62.735,63.09,237123,62.77,63.09,62.735,63.09,237123,0.0,1.0
2025-07-16,62.98,62.99,62.64,62.74,201491,62.98,62.99,62.64,62.74,201491,0.0,1.0
2025-07-17,63.14,63.145,62.8,62.83,207182,63.14,63.145,62.8,62.83,207182,0.0,1.0
2025-07-18,62.92,63.155,62.885,62.99,164913,62.92,63.155,62.885,62.99,164913,0.0,1.0
2025-07-21,63.14,63.24,62.99,63.15,287855,63.14,63.24,62.99,63.15,287855,0.0,1.0
2025-07-22,63.18,63.18,62.65,63.04,267315,63.18,63.18,62.65,63.04,267315,0.0,1.0
2025-07-23,63.62,63.62,63.35,63.37,275008,63.62,63.62,63.35,63.37,275008,0.0,1.0
2025-07-24,63.22,63.39,62.85,63.39,173240,63.22,63.39,62.85,63.39,173240,0.0,1.0
2025-07-25,63.03,63.0454,62.87,63.03,282027,63.03,63.0454,62.87,63.03,282027,0.0,1.0
2025-07-28,62.58,62.72,62.5,62.68,381428,62.58,62.72,62.5,62.68,381428,0.0,1.0
2025-07-29,62.63,62.76,62.56,62.76,335388,62.63,62.76,62.56,62.76,335388,0.0,1.0
2025-07-30,62.46,62.65,62.35,62.62,683102,62.46,62.65,62.35,62.62,683102,0.0,1.0
2025-07-31,61.97,62.195708,61.94,62.19,598727,61.97,62.195708,61.94,62.19,598727,0.0,1.0
2025-08-01,61.94,62.0196,61.78,61.8,364539,61.94,62.0196,61.78,61.8,364539,0.0,1.0
2025-08-04,62.41,62.6199,62.27,62.48,209634,62.41,62.6199,62.27,62.48,209634,0.0,1.0
2025-08-05,62.69,62.99,62.65,62.66,311567,62.69,62.99,62.65,62.66,311567,0.0,1.0
2025-08-06,62.76,62.78,62.6,62.62,252403,62.76,62.78,62.6,62.62,252403,0.0,1.0
2025-08-07,63.0,63.18,62.87,62.98,270245,63.0,63.18,62.87,62.98,270245,0.0,1.0
2025-08-08,62.93,62.96,62.69,62.69,240082,62.93,62.96,62.69,62.69,240082,0.0,1.0
2025-08-11,62.67,62.775,62.59,62.76,288477,62.67,62.775,62.59,62.76,288477,0.0,1.0
2025-08-12,63.18,63.1899,62.825,62.88,352611,63.18,63.1899,62.825,62.88,352611,0.0,1.0
2025-08-13,63.48,63.5,63.2,63.49,154892,63.48,63.5,63.2,63.49,154892,0.0,1.0
2025-08-14,62.98,63.1097,62.9101,62.96,149742,62.98,63.1097,62.9101,62.96,149742,0.0,1.0
2025-08-15,63.0,63.03,62.94,63.01,513260,63.0,63.03,62.94,63.01,513260,0.0,1.0
2025-08-18,63.34,63.345,63.11,63.11,301147,63.34,63.345,63.11,63.11,301147,0.0,1.0
2025-08-19,63.13,63.2765,63.065,63.16,259904,63.13,63.2765,63.065,63.16,259904,0.0,1.0
2025-08-20,63.46,63.47,63.3,63.35,205799,63.46,63.47,63.3,63.35,205799,0.0,1.0
2025-08-21,63.25,63.31,63.19,63.28,250549,63.25,63.31,63.19,63.28,250549,0.0,1.0
2025-08-22,63.87,63.875,63.31,63.35,256017,63.87,63.875,63.31,63.35,256017,0.0,1.0
2025-08-25,63.43,63.67,63.21,63.57,212219,63.43,63.67,63.21,63.57,212219,0.0,1.0
2025-08-26,63.25,63.28,63.16,63.18,374901,63.25,63.28,63.16,63.18,374901,0.0,1.0
2025-08-27,63.05,63.05,62.815,62.83,389878,63.05,63.05,62.815,62.83,389878,0.0,1.0
2025-08-28,63.34,63.345,63.0,63.01,277102,63.34,63.345,63.0,63.01,277102,0.0,1.0
2025-08-29,62.81,62.84,62.685,62.72,317314,62.81,62.84,62.685,62.72,317314,0.0,1.0
2025-09-02,62.73,62.7599,62.5,62.55,154518,62.73,62.7599,62.5,62.55,154518,0.0,1.0
2025-09-03,62.73,62.7917,62.64,62.74,254978,62.73,62.7917,62.64,62.74,254978,0.0,1.0
2025-09-04,62.72,62.72,62.48,62.62,280852,62.72,62.72,62.48,62.62,280852,0.0,1.0
2025-09-05,63.03,63.17,62.88,63.15,229377,63.03,63.17,62.88,63.15,229377,0.0,1.0
2025-09-08,63.22,63.22,63.04,63.06,268557,63.22,63.22,63.04,63.06,268557,0.0,1.0
2025-09-09,63.29,63.41,63.24,63.26,207034,63.29,63.41,63.24,63.26,207034,0.0,1.0
2025-09-10,63.61,63.74,63.41,63.41,253134,63.61,63.74,63.41,63.41,253134,0.0,1.0
2025-09-11,64.0,64.06,63.77,63.77,207897,64.0,64.06,63.77,63.77,207897,0.0,1.0
2025-09-12,63.95,64.03,63.875,63.97,184866,63.95,64.03,63.875,63.97,184866,0.0,1.0
2025-09-15,64.21,64.22,64.0492,64.06,224563,64.21,64.22,64.0492,64.06,224563,0.0,1.0
2025-09-16,64.42,64.47,64.285,64.36,276958,64.42,64.47,64.285,64.36,276958,0.0,1.0
2025-09-17,64.63,64.97,64.49,64.62,219439,64.63,64.97,64.49,64.62,219439,0.0,1.0
2025-09-18,64.47,64.53,64.305,64.47,196596,64.47,64.53,64.305,64.47,196596,0.0,1.0
2025-09-19,64.5,64.55,64.415,64.49,256067,64.5,64.55,64.415,64.49,256067,0.0,1.0
2025-09-22,64.54,64.555,64.24,64.36,252412,64.54,64.555,64.24,64.36,252412,0.0,1.0
2025-09-23,64.57,64.695,64.3,64.32,432726,64.57,64.695,64.3,64.32,432726,0.0,1.0
2025-09-24,64.09,64.56,63.98,64.56,1812104,64.09,64.56,63.98,64.56,1812104,0.0,1.0
2025-09-25,63.37,63.67,63.29,63.58,353454,63.37,63.67,63.29,63.58,353454,0.0,1.0
2025-09-26,63.49,63.49,63.13,63.13,274105,63.49,63.49,63.13,63.13,274105,0.0,1.0
2025-09-29,63.71,63.8387,63.6635,63.79,300374,63.71,63.8387,63.6635,63.79,300374,0.0,1.0
2025-09-30,63.83,63.875,63.68,63.73,209817,63.83,63.875,63.68,63.73,209817,0.0,1.0
2025-10-01,63.95,64.1,63.87,63.96,3245506,63.95,64.1,63.87,63.96,3245506,0.0,1.0
2025-10-02,63.96,64.11,63.7738,64.11,417788,63.96,64.11,63.7738,64.11,417788,0.0,1.0
2025-10-03,63.92,64.1625,63.83,63.9,276602,63.92,64.1625,63.83,63.9,276602,0.0,1.0
2025-10-06,63.97,64.095,63.94,64.01,2201699,63.97,64.095,63.94,64.01,2201699,0.0,1.0
2025-10-07,63.88,64.15,63.83,64.09,777145,63.88,64.15,63.83,64.09,777145,0.0,1.0
2025-10-08,64.09,64.105,63.89,63.89,622765,64.09,64.105,63.89,63.89,622765,0.0,1.0
2025-10-09,64.13,64.475,64.0201,64.44,370308,64.13,64.475,64.0201,64.44,370308,0.0,1.0
2025-10-10,62.97,64.32,62.905,64.13,461431,62.97,64.32,62.905,64.13,461431,0.0,1.0
2025-10-13,63.95,64.14,63.85,64.13,239003,63.95,64.14,63.85,64.13,239003,0.0,1.0
2025-10-14,63.93,64.04,63.555,63.6,441774,63.93,64.04,63.555,63.6,441774,0.0,1.0
2025-10-15,64.35,64.425,64.11,64.32,1113836,64.35,64.425,64.11,64.32,1113836,0.0,1.0
2025-10-16,64.76,64.97,64.64,64.75,335348,64.76,64.97,64.64,64.75,335348,0.0,1.0
2025-10-17,64.81,64.88,64.61,64.61,4245723,64.81,64.88,64.61,64.61,4245723,0.0,1.0
2025-10-20,65.26,65.26,64.97,64.97,614972,65.26,65.26,64.97,64.97,614972,0.0,1.0
2025-10-21,64.85,65.03,64.85,64.92,464732,64.85,65.03,64.85,64.92,464732,0.0,1.0
2025-10-22,65.08,65.32,64.92,65.08,713752,65.08,65.32,64.92,65.08,713752,0.0,1.0
2025-10-23,65.37,65.405,65.09,65.09,476521,65.37,65.405,65.09,65.09,476521,0.0,1.0
2025-10-24,65.49,65.55,65.39,65.5,843647,65.49,65.55,65.39,65.5,843647,0.0,1.0
2025-10-27,65.74,65.74,65.58,65.65,269350,65.74,65.74,65.58,65.65,269350,0.0,1.0
2025-10-28,65.69,65.73,65.47,65.47,1803472,65.69,65.73,65.47,65.47,1803472,0.0,1.0
2025-10-29,65.76,65.97,65.585,65.94,424245,65.76,65.97,65.585,65.94,424245,0.0,1.0
2025-10-30,65.24,65.41,65.24,65.27,278011,65.24,65.41,65.24,65.27,278011,0.0,1.0
2025-10-31,65.04,65.14,64.93,65.09,349682,65.04,65.14,64.93,65.09,349682,0.0,1.0
2025-11-03,65.18,65.225,65.02,65.21,3152948,65.18,65.225,65.02,65.21,3152948,0.0,1.0
2025-11-04,64.72,64.955,64.68,64.81,270814,64.72,64.955,64.68,64.81,270814,0.0,1.0
2025-11-05,65.12,65.14,64.7,64.7,1522124,65.12,65.14,64.7,64.7,1522124,0.0,1.0
2025-11-06,64.77,65.176,64.64,65.05,363468,64.77,65.176,64.64,65.05,363468,0.0,1.0
2025-11-07,64.86,65.079,64.365,64.76,1606783,64.86,65.079,64.365,64.76,1606783,0.0,1.0
2025-11-10,65.43,65.44,65.16,65.23,267433,65.43,65.44,65.16,65.23,267433,0.0,1.0
2025-11-11,65.67,65.69,65.5,65.5,181652,65.67,65.69,65.5,65.5,181652,0.0,1.0
2025-11-12,65.71,65.71,65.5,65.61,443109,65.71,65.71,65.5,65.61,443109,0.0,1.0
2025-11-13,65.05,65.6225,65.0,65.55,672059,65.05,65.6225,65.0,65.55,672059,0.0,1.0
2025-11-14,65.27,65.37,64.9,64.9,272323,65.27,65.37,64.9,64.9,272323,0.0,1.0
2025-11-17,64.69,65.04,64.56,64.96,398172,64.69,65.04,64.56,64.96,398172,0.0,1.0
2025-11-18,64.58,64.689,64.34,64.52,285810,64.58,64.689,64.34,64.52,285810,0.0,1.0
2025-11-19,64.43,64.675,64.3336,64.42,395921,64.43,64.675,64.3336,64.42,395921,0.0,1.0
2025-11-20,63.93,64.82,63.9,64.78,748636,63.93,64.82,63.9,64.78,748636,0.0,1.0
2025-11-21,63.89,64.02,63.47,63.55,668402,63.89,64.02,63.47,63.55,668402,0.0,1.0
2025-11-24,64.19,64.235,63.93,63.98,267056,64.19,64.235,63.93,63.98,267056,0.0,1.0
2025-11-25,64.24,64.27,63.86,63.96,271454,64.24,64.27,63.86,63.96,271454,0.0,1.0
2025-11-26,64.46,64.49,64.25,64.36,210721,64.46,64.49,64.25,64.36,210721,0.0,1.0