date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-10-25,51.036,51.1,50.92,51.1,3500,34.3914347207003,34.4345621566695,34.3132662430061,34.4345621566695,5193.90951411761,0.0,1.0
2011-10-26,51.08,51.31,51.08,51.31,500,34.4210848329291,34.5760740559435,34.4210848329291,34.5760740559435,741.987073445374,0.0,1.0
2011-10-27,52.68,52.83,50.77,50.77,3300,35.4992707321595,35.6003506602123,34.2121863149532,34.2121863149532,4897.11468473946,0.0,1.0
2011-10-28,52.31,52.31,52.17,52.17,3100,35.2499402429624,35.2499402429624,35.1555989767798,35.1555989767798,4600.31985536132,0.0,1.0
2011-10-31,51.03,51.04,50.894,50.96,2400,34.3873915235782,34.3941301854483,34.2957457221436,34.3402208904868,3561.53795253779,0.0,1.0
2011-11-01,49.69,49.69,49.54,49.54,8200,33.4844108329727,33.4844108329727,33.3833309049199,33.3833309049199,12168.5880045041,0.0,1.0
2011-11-02,49.69,49.69,49.69,49.69,0,33.4844108329727,33.4844108329727,33.4844108329727,33.4844108329727,0,0.0,1.0
2011-11-03,51.04,51.04,50.77,50.77,300,34.3941301854483,34.3941301854483,34.2121863149532,34.2121863149532,445.192244067225,0.0,1.0
2011-11-04,50.41,51.42,49.95,51.42,500,33.9695944876264,34.6501993365156,33.6596160415977,34.6501993365156,741.987073445373,0.0,1.0
2011-11-07,50.65,50.65,50.63,50.63,800,34.1313223725109,34.1313223725109,34.1178450487706,34.1178450487706,1187.1793175126,0.0,1.0
2011-11-08,51.28,51.28,51.28,51.28,100,34.5558580703329,34.5558580703329,34.5558580703329,34.5558580703329,148.397414689075,0.0,1.0
2011-11-09,48.939,50.54,48.939,50.54,1500,32.9783373265215,34.0571970919389,32.9783373265215,34.0571970919389,2225.96122033612,0.0,1.0
2011-11-10,49.98,49.98,49.6,49.6,600,33.6798320272082,33.6798320272082,33.423762876141,33.423762876141,890.384488134449,0.0,1.0
2011-11-11,50.703,50.77,50.6,50.77,2300,34.167037280423,34.2121863149532,34.09762906316,34.2121863149532,3413.14053784871,0.0,1.0
2011-11-14,49.89,49.89,49.86,49.86,1000,33.6191840703765,33.6191840703765,33.598968084766,33.598968084766,1483.97414689075,0.0,1.0
2011-11-15,50.23,50.23,50.01,50.14,400,33.848298573963,33.848298573963,33.7000480128188,33.7876506171313,593.589658756298,0.0,1.0
2011-11-16,49.92,49.92,49.92,49.92,800,33.6394000559871,33.6394000559871,33.6394000559871,33.6394000559871,1187.1793175126,0.0,1.0
2011-11-17,48.69,49.3644,48.69,49.3644,400,32.8105446459538,33.2650000024794,32.8105446459538,33.2650000024794,593.589658756298,0.0,1.0
2011-11-18,49.38,49.5,49.2357,49.2357,1600,33.2755123149969,33.3563762574391,33.17827342421,33.17827342421,2374.35863502519,0.0,1.0
2011-11-21,48.56,48.56,48.4,48.49,1700,32.7229420416413,32.7229420416413,32.6151234517183,32.67577140855,2522.75604971427,0.0,1.0
2011-11-22,48.64,48.8,48.56,48.66,1000,32.7768513366028,32.8846699265258,32.7229420416413,32.7903286603432,1483.97414689075,0.0,1.0
2011-11-23,47.57,47.57,47.57,47.57,200,32.0558145164925,32.0558145164925,32.0558145164925,32.0558145164925,296.79482937815,0.0,1.0
2011-11-25,47.5,47.5,47.5,47.5,100,32.0086438834012,32.0086438834012,32.0086438834012,32.0086438834012,148.397414689075,0.0,1.0
2011-11-28,48.18,48.54,48.18,48.54,3000,32.4668728905741,32.7094647179009,32.4668728905741,32.7094647179009,4451.92244067224,0.0,1.0
2011-11-29,48.17,48.47,48.17,48.37,1100,32.4601342287039,32.6622940848096,32.4601342287039,32.5949074661077,1632.37156157982,0.0,1.0
2011-11-30,50.18,50.28,50.13,50.13,1100,33.814605264612,33.8819918833139,33.7809119552611,33.7809119552611,1632.37156157982,0.0,1.0
2011-12-01,49.61,49.72,49.61,49.67,900,33.4305015380112,33.5046268185833,33.4305015380112,33.4709335092324,1335.57673220167,0.0,1.0
2011-12-02,49.61,49.61,49.61,49.61,0,33.4305015380112,33.4305015380112,33.4305015380112,33.4305015380112,0,0.0,1.0
2011-12-05,49.19,49.85,49.19,49.85,3900,33.1474777394632,33.5922294228958,33.1474777394632,33.5922294228958,5787.49917287392,0.0,1.0
2011-12-06,49.2199,49.2199,49.2,49.2,500,33.1676263384551,33.1676263384551,33.1542164013334,33.1542164013334,741.987073445374,0.0,1.0
2011-12-07,49.55,50.02,49.52,49.52,1200,33.3900695667901,33.706786674689,33.3698535811795,33.3698535811795,1780.76897626889,0.0,1.0
2011-12-08,49.55,49.55,49.55,49.55,0,33.3900695667901,33.3900695667901,33.3900695667901,33.3900695667901,0,0.0,1.0
2011-12-09,49.69,49.69,49.35,49.35,2300,33.4844108329727,33.4844108329727,33.2552963293863,33.2552963293863,3413.14053784872,0.0,1.0
2011-12-12,49.69,49.69,49.69,49.69,0,33.4844108329727,33.4844108329727,33.4844108329727,33.4844108329727,0,0.0,1.0
2011-12-13,49.06,53.99,48.71,49.07,34100,33.0598751351508,36.3820354371543,32.8240219696941,33.066613797021,50603.5184089745,0.0,1.0
2011-12-14,48.69,49.36,48.6,49.36,8400,32.8105446459538,33.2620349912565,32.7498966891221,33.2620349912565,12465.3828338823,0.0,1.0
2011-12-15,49.04,49.245,49.04,49.15,3500,33.0463978114104,33.1845403797493,33.0463978114104,33.1205230919825,5193.90951411761,0.0,1.0
2011-12-16,48.79,49.21,48.78,49.21,2900,32.8779312646557,33.1609550632036,32.8711926027855,33.1609550632036,4303.52502598316,0.0,1.0
2011-12-19,48.48,48.97,48.48,48.97,21000,32.6690327466798,32.9992271783191,32.6690327466798,32.9992271783191,31163.4570847057,0.0,1.0
2011-12-20,49.38,49.38,49.38,49.38,400,33.4323007607306,33.4323007607306,33.4323007607306,33.4323007607306,590.805883847533,0.23267,1.0
2011-12-21,49.314,49.32,48.9075,49.07,3000,33.3876160331038,33.3916782810699,33.1123987334028,33.2224179491504,4431.04412885651,0.0,1.0
2011-12-22,49.46,49.46,49.26,49.32,3300,33.4864640669448,33.4864640669448,33.3510558014092,33.3916782810699,4874.14854174215,0.0,1.0
2011-12-23,49.56,50.0,49.43,49.61,18300,33.5541681997126,33.8520663838908,33.4661528271144,33.5880202660964,27029.3691860247,0.0,1.0
2011-12-27,49.81,49.82,49.6768,49.82,15100,33.723428531632,33.7301989449088,33.6332466267853,33.7301989449088,22302.9221152444,0.0,1.0
2011-12-28,49.27,49.76,49.0,49.76,11300,33.357826214686,33.6895764652481,33.175025056213,33.6895764652481,16690.2662186928,0.0,1.0
2011-12-29,49.78,49.83,49.5163,49.54,3900,33.7031172918017,33.7369693581856,33.524581493693,33.540627373159,5760.35736751345,0.0,1.0
2011-12-30,50.223,50.27,49.99,50.0,4800,34.003046599963,34.0348675423638,33.845295970614,33.8520663838908,7089.6706061704,0.0,1.0
2012-01-03,50.922,51.45,50.922,51.45,4400,34.4762984880097,34.8337763090236,34.4762984880097,34.8337763090236,6498.86472232288,0.0,1.0
2012-01-04,50.41,51.16,50.41,51.16,1700,34.1296533282387,34.6374343239971,34.1296533282387,34.6374343239971,2510.92500635202,0.0,1.0
2012-01-05,49.752,50.3,49.59,50.3,500,33.6841601346267,34.0551787821941,33.5744794395429,34.0551787821941,738.507354809418,0.0,1.0
2012-01-06,49.75,49.75,49.75,49.75,0,33.6828060519713,33.6828060519713,33.6828060519713,33.6828060519713,0,0.0,1.0
2012-01-09,49.7398,49.7398,49.56,49.62,6800,33.675900230429,33.675900230429,33.5541681997126,33.5947906793732,10043.7000254081,0.0,1.0
2012-01-10,50.1546,50.3,50.1546,50.26,22000,33.9567369731498,34.0551787821941,33.9567369731498,34.028097129087,32494.3236116144,0.0,1.0
2012-01-11,49.954,49.954,49.6116,49.63,6400,33.8209224828176,33.8209224828176,33.5891035322207,33.60156109265,9452.89414156055,0.0,1.0
2012-01-12,49.9,49.9,49.74,49.74,4700,33.784362251123,33.784362251123,33.6760356386946,33.6760356386946,6941.96913520853,0.0,1.0
2012-01-13,49.2369,49.39,49.2099,49.39,13000,33.3354161467399,33.4390711740073,33.3171360308926,33.4390711740073,19201.1912250448,0.0,1.0
2012-01-17,49.58,49.82,49.43,49.43,8400,33.5677090262661,33.7301989449088,33.4661528271144,33.4661528271144,12406.9235607982,0.0,1.0
2012-01-18,50.0521,50.08,49.76,49.98,3300,33.8873402370628,33.906229690105,33.6895764652481,33.8385255573372,4874.14854174216,0.0,1.0
2012-01-19,50.1596,50.23,50.07,50.206,1800,33.9601221797882,34.0077858892567,33.8994592768282,33.9915368973924,2658.6264773139,0.0,1.0
2012-01-20,50.1,50.1,50.0765,50.0765,600,33.9197705166586,33.9197705166586,33.9038600454582,33.9038600454582,886.208825771301,0.0,1.0
2012-01-23,50.3552,50.3552,50.1713,50.3,2900,34.092551463482,34.092551463482,33.968043563322,34.0551787821941,4283.34265789462,0.0,1.0
2012-01-24,49.95,50.07,49.705,49.8,10400,33.8182143175069,33.8994592768282,33.6523391922258,33.7166581183552,15360.9529800359,0.0,1.0
2012-01-25,50.2828,50.2828,49.39,49.49,2500,34.0435336713581,34.0435336713581,33.4390711740073,33.5067753067751,3692.53677404709,0.0,1.0
2012-01-26,50.3743,50.5102,50.33,50.5102,1800,34.1054829528406,34.197492869272,34.0754900220245,34.197492869272,2658.6264773139,0.0,1.0
2012-01-27,50.37,50.37,50.37,50.37,0,34.1025716751316,34.1025716751316,34.1025716751316,34.1025716751316,0,0.0,1.0
2012-01-30,50.37,50.37,50.37,50.37,0,34.1025716751316,34.1025716751316,34.1025716751316,34.1025716751316,0,0.0,1.0
2012-01-31,50.298,50.298,48.33,50.07,14100,34.0538246995388,34.0538246995388,32.7214073666688,33.8994592768282,20825.9074056256,0.0,1.0
2012-02-01,50.76,51.0,50.71,50.77,5000,34.3666177929259,34.5291077115686,34.332765726542,34.3733882062027,7385.07354809418,0.0,1.0
2012-02-02,50.44,50.51,49.99,50.44,51100,34.149964568069,34.1973574610065,33.845295970614,34.149964568069,75475.4516615226,0.0,1.0
2012-02-03,51.49,51.49,51.0966,51.15,2700,34.8608579621308,34.8608579621308,34.5945099038223,34.6306639107203,3987.93971597085,0.0,1.0
2012-02-06,51.21,51.21,50.9,51.04,7500,34.671286390381,34.671286390381,34.4614035788008,34.5561893646757,11077.6103221413,0.0,1.0
2012-02-07,51.66,52.02,51.66,51.81,4600,34.975954987836,35.2196898658,34.975954987836,35.0775111869876,6794.26766424664,0.0,1.0
2012-02-08,51.77,52.66,51.7,52.66,27300,35.0504295338805,35.6529963155138,35.0030366409431,35.6529963155138,40322.5015725942,0.0,1.0
2012-02-09,51.8352,51.89,51.72,51.89,2100,35.0945726284451,35.1316744932019,35.0165774674966,35.1316744932019,3101.73089019956,0.0,1.0
2012-02-10,51.1,51.2974,51.1,51.2974,11600,34.5968118443364,34.73045980242,34.5968118443364,34.73045980242,17133.3706315785,0.0,1.0
2012-02-13,51.7512,51.78,51.6,51.73,5500,35.0377011569202,35.0571999471573,34.9353325081753,35.0233478807734,8123.58090290359,0.0,1.0
2012-02-14,51.17,51.35,51.0,51.35,9200,34.6442047372738,34.7660721762559,34.5291077115686,34.7660721762559,13588.5353284933,0.0,1.0
2012-02-15,51.27,51.39,51.27,51.39,600,34.7119088700416,34.793153829363,34.7119088700416,34.793153829363,886.208825771302,0.0,1.0
2012-02-16,51.662,51.7137,51.49,51.49,2100,34.9773090704913,35.0123121071323,34.8608579621308,34.8608579621308,3101.73089019956,0.0,1.0
2012-02-17,51.57,51.85,51.57,51.85,1100,34.915021268345,35.1045928400948,34.915021268345,35.1045928400948,1624.71618058072,0.0,1.0
2012-02-21,51.42,51.71,51.1517,51.64,22900,34.8134650691933,35.0098070542199,34.6318148809773,34.9624141612824,33823.6368502713,0.0,1.0
2012-02-22,51.6,51.72,51.48,51.5,1100,34.9353325081753,35.0165774674966,34.854087548854,34.8676283754075,1624.71618058072,0.0,1.0
2012-02-23,51.86,51.86,51.72,51.72,700,35.1113632533715,35.1113632533715,35.0165774674966,35.0165774674966,1033.91029673319,0.0,1.0
2012-02-24,52.2694,52.27,52.01,52.1,3500,35.3885439729228,35.3889501977194,35.2129194525232,35.2738531720142,5169.55148366593,0.0,1.0
2012-02-27,51.69,51.829,51.4,51.4,3800,34.9962662276663,35.0903749722135,34.7999242426397,34.7999242426397,5612.65589655158,0.0,1.0
2012-02-28,51.98,52.05,51.9757,52.0,2500,35.1926082126929,35.2400011056303,35.1896969349839,35.2061490392464,3692.53677404708,0.0,1.0
2012-02-29,52.23,52.23,52.04,52.04,700,35.3618685446123,35.3618685446123,35.2332306923535,35.2332306923535,1033.91029673319,0.0,1.0
2012-03-01,52.47,53.02,52.02,53.02,6100,35.524358463255,35.8967311934778,35.2196898658,35.8967311934778,9009.7897286749,0.0,1.0
2012-03-02,51.82,52.01,51.78,52.01,3600,35.0842816002644,35.2129194525232,35.0571999471573,35.2129194525232,5317.25295462781,0.0,1.0
2012-03-05,51.84,51.86,51.74,51.8,1100,35.097822426818,35.1113632533715,35.0301182940502,35.0707407737109,1624.71618058072,0.0,1.0
2012-03-06,50.84,51.04,50.59,51.04,2600,34.4207810991402,34.5561893646757,34.2515207672207,34.5561893646757,3840.23824500897,0.0,1.0
2012-03-07,51.2339,51.2688,51.2339,51.2688,400,34.6874676781125,34.7110964204484,34.6874676781125,34.7110964204484,590.805883847533,0.0,1.0
2012-03-08,51.996,52.034,51.895,51.938,46700,35.2034408739357,35.2291684443875,35.1350596998403,35.1641724769304,68976.5869391997,0.0,1.0
2012-03-09,51.808,51.808,51.808,51.808,200,35.0761571043323,35.0761571043323,35.0761571043323,35.0761571043323,295.402941923767,0.0,1.0
2012-03-12,51.744,51.744,51.6422,51.6835,900,35.0328264593609,35.0328264593609,34.9639036522033,34.9918654590364,1329.31323865695,0.0,1.0
2012-03-13,52.059,52.059,51.62,52.01,1800,35.2460944775794,35.2460944775794,34.9488733347289,35.2129194525232,2658.62647731391,0.0,1.0
2012-03-14,51.4036,51.51,51.4036,51.51,700,34.8023615914194,34.8743987886843,34.8023615914194,34.8743987886843,1033.91029673318,0.0,1.0
2012-03-15,51.85,52.19,51.72,52.19,11200,35.1045928400948,35.3347868915052,35.0165774674966,35.3347868915052,16542.5647477309,0.0,1.0
2012-03-16,52.01,52.1,52.01,52.1,800,35.2129194525232,35.2738531720142,35.2129194525232,35.2738531720142,1181.61176769507,0.0,1.0
2012-03-19,52.2144,52.24,52.0,52.19,7100,35.3513066999006,35.3686389578891,35.2061490392464,35.3347868915052,10486.8044382937,0.0,1.0
2012-03-20,51.94,51.94,51.92,51.92,300,35.1655265595858,35.1655265595858,35.1519857330322,35.1519857330322,443.10441288565,0.0,1.0
2012-03-21,51.948,52.03,51.8898,51.8899,1600,35.1709428902072,35.2264602790768,35.1315390849363,35.1316067890691,2363.22353539014,0.0,1.0
2012-03-22,51.97,51.97,51.8925,51.93,1100,35.1858377994161,35.1858377994161,35.1333670965211,35.158756146309,1624.71618058072,0.0,1.0
2012-03-23,52.152,52.2,52.0,52.0,800,35.3090593210535,35.341557304782,35.2061490392464,35.2061490392464,1181.61176769507,0.0,1.0
2012-03-26,52.68,52.68,52.6183,52.6183,700,35.6665371420673,35.6665371420673,35.6247636921496,35.6247636921496,1033.91029673319,0.0,1.0
2012-03-27,52.57,52.65,52.57,52.62,5200,35.5920625960228,35.646225902237,35.5920625960228,35.6259146624067,7680.47649001794,0.0,1.0
2012-03-28,52.3007,52.4,52.11,52.4,4700,35.4097353664792,35.4769655703176,35.280623585291,35.4769655703176,6941.96913520852,0.0,1.0
2012-03-29,52.06,52.09,52.04,52.04,76700,35.2467715189071,35.2670827587374,35.2332306923535,35.2332306923535,113287.028227765,0.0,1.0
2012-03-30,52.48,52.48,52.44,52.445,400,35.5311288765318,35.5311288765318,35.5040472234247,35.5074324300631,590.805883847534,0.0,1.0
2012-04-02,53.1313,53.18,52.57,52.57,2300,35.9720858932483,36.0050578059063,35.5920625960228,35.5920625960228,3397.13383212333,0.0,1.0
2012-04-03,52.31,52.86,52.21,52.86,5900,35.4160318508266,35.7884045810494,35.3483277180588,35.7884045810494,8714.38678675112,0.0,1.0
2012-04-04,51.438,51.65,51.32,51.65,4200,34.8256518130915,34.9691845745592,34.7457609364255,34.9691845745592,6203.46178039911,0.0,1.0
2012-04-05,51.16,51.39,51.11,51.33,42200,34.6374343239971,34.793153829363,34.6035822576132,34.7525313497023,62330.0207459148,0.0,1.0
2012-04-09,51.1,51.25,50.94,51.0,2500,34.5968118443364,34.6983680434881,34.4884852319079,34.5291077115686,3692.53677404709,0.0,1.0
2012-04-10,50.59,51.51,50.5,51.51,7200,34.2515207672207,34.8743987886843,34.1905870477297,34.8743987886843,10634.5059092556,0.0,1.0
2012-04-11,51.19,51.66,51.17,51.57,1300,34.6577455638274,34.975954987836,34.6442047372738,34.915021268345,1920.11912250449,0.0,1.0
2012-04-12,51.8,51.8,51.2235,51.2235,800,35.0707407737109,35.0707407737109,34.6804264483046,34.6804264483046,1181.61176769507,0.0,1.0
2012-04-13,51.14,51.27,51.01,51.27,6300,34.6238934974435,34.7119088700416,34.5358781248454,34.7119088700416,9305.19267059866,0.0,1.0
2012-04-16,51.65,51.71,51.3,51.4,26900,34.9691845745592,35.0098070542199,34.732220109872,34.7999242426397,39731.6956887467,0.0,1.0
2012-04-17,52.2391,52.2391,51.98,51.98,400,35.3680296206942,35.3680296206942,35.1926082126929,35.1926082126929,590.805883847534,0.0,1.0
2012-04-18,51.9415,51.97,51.81,51.81,5300,35.1665421215773,35.1858377994161,35.0775111869876,35.0775111869876,7828.17796097982,0.0,1.0
2012-04-19,51.67,51.82,51.54,51.75,2000,34.9827254011128,35.0842816002644,34.8947100285146,35.036888707327,2954.02941923767,0.0,1.0
2012-04-20,52.16,52.16,52.05,52.05,700,35.3144756516749,35.3144756516749,35.2400011056303,35.2400011056303,1033.91029673318,0.0,1.0
2012-04-23,51.48,51.48,51.277,51.32,3000,34.854087548854,34.854087548854,34.7166481593354,34.7457609364255,4431.0441288565,0.0,1.0
2012-04-24,51.899,51.95,51.46,51.46,11400,35.137767865151,35.1722969728625,34.8405467223004,34.8405467223004,16837.9676896547,0.0,1.0
2012-04-25,52.1,52.25,52.1,52.12,3900,35.2738531720142,35.3754093711659,35.2738531720142,35.2873939985678,5760.35736751346,0.0,1.0
2012-04-26,52.392,52.392,52.28,52.28,2600,35.4715492396961,35.4715492396961,35.3957206109962,35.3957206109962,3840.23824500898,0.0,1.0
2012-04-27,52.609,52.609,52.35,52.35,6000,35.6184672078022,35.6184672078022,35.4431135039337,35.4431135039337,8862.08825771302,0.0,1.0
2012-04-30,52.37,52.4,52.3,52.39,3000,35.4566543304872,35.4769655703176,35.4092614375498,35.4701951570408,4431.04412885651,0.0,1.0
2012-05-01,52.83,53.0,52.55,52.69,19500,35.768093341219,35.8831903669242,35.5785217694692,35.6733075553441,28801.7868375673,0.0,1.0
2012-05-02,52.58,53.0,52.24,53.0,20000,35.5988330092996,35.8831903669242,35.3686389578891,35.8831903669242,29540.2941923767,0.0,1.0
2012-05-03,52.12,52.8,52.12,52.8,3700,35.2873939985678,35.7477821013887,35.2873939985678,35.7477821013887,5464.95442558968,0.0,1.0
2012-05-04,51.628,52.86,51.628,52.0,11700,34.9542896653503,35.7884045810494,34.9542896653503,35.2061490392464,17281.0721025404,0.0,1.0
2012-05-07,52.08,52.12,51.76,51.76,3400,35.2603123454607,35.2873939985678,35.0436591206038,35.0436591206038,5021.85001270403,0.0,1.0
2012-05-08,51.62,51.62,51.32,51.39,216100,34.9488733347289,34.9488733347289,34.7457609364255,34.793153829363,319182.87874863,0.0,1.0
2012-05-09,51.28,51.51,51.03,51.03,16500,34.7186792833184,34.8743987886843,34.549418951399,34.549418951399,24370.7427087108,0.0,1.0
2012-05-10,51.42,51.482,51.33,51.33,12600,34.8134650691933,34.8554416315093,34.7525313497023,34.7525313497023,18610.3853411973,0.0,1.0
2012-05-11,50.99,51.5344,50.966,51.2,12000,34.5223372982918,34.8909185970796,34.5060883064276,34.6645159771042,17724.176515426,0.0,1.0
2012-05-14,50.52,50.8,50.49,50.8,11800,34.2041278742833,34.3936994460331,34.1838166344529,34.3936994460331,17428.7735735022,0.0,1.0
2012-05-15,50.25,50.54,50.04,50.49,261000,34.0213267158103,34.2176687008368,33.8791480369979,34.1838166344529,385500.839210515,0.0,1.0
2012-05-16,50.15,52.57,49.81,50.51,16300,33.9536225830425,35.5920625960228,33.723428531632,34.1973574610065,24075.339766787,0.0,1.0
2012-05-17,49.1,50.01,48.98,50.01,17100,33.2427291889808,33.8588367971676,33.1614842296594,33.8588367971676,25256.9515344821,0.0,1.0
2012-05-18,49.01,49.28,49.01,49.23,3100,33.1817954694898,33.3645966279628,33.1817954694898,33.3307445615789,4578.74559981838,0.0,1.0
2012-05-21,49.52,49.6,49.4,49.4,39800,33.5270865466055,33.5812498528197,33.4458415872841,33.4458415872841,58785.1854428295,0.0,1.0
2012-05-22,49.0,49.85,48.94,49.85,25100,33.175025056213,33.7505101847391,33.1344025765523,33.7505101847391,37073.0692114327,0.0,1.0
2012-05-23,48.85,49.0,47.841,49.0,29000,33.0734688570613,33.175025056213,32.3903341574344,33.175025056213,42833.4265789462,0.0,1.0
2012-05-24,48.68,49.23,48.48,49.23,95900,32.9583718313561,33.3307445615789,32.8229635658205,33.3307445615789,141645.710652446,0.0,1.0
2012-05-25,48.65,48.97,48.65,48.97,11700,32.9380605915257,33.1547138163827,32.9380605915257,33.1547138163827,17281.0721025404,0.0,1.0
2012-05-29,48.74,49.38,48.69,49.38,5800,32.9989943110168,33.4323007607306,32.9651422446329,33.4323007607306,8566.68531578923,0.0,1.0
2012-05-30,48.05,48.32,47.98,48.29,7800,32.5318357949191,32.7146369533921,32.4844429019816,32.6943257135617,11520.7147350269,0.0,1.0
2012-05-31,48.45,48.61,48.2368,48.26,45500,32.8026523259902,32.9109789384186,32.6583071149293,32.6740144737314,67204.169287657,0.0,1.0
2012-06-01,47.89,48.09,47.69,47.99,35200,32.4235091824906,32.5589174480262,32.288100916955,32.4912133152584,51990.917778583,0.0,1.0
2012-06-04,48.319,48.38,47.97,47.97,27900,32.7139599120644,32.7552594330527,32.4776724887048,32.4776724887048,41208.7103983655,0.0,1.0
2012-06-05,48.547,48.56,47.91,47.91,28700,32.8683253347749,32.8771268720348,32.4370500090442,32.4370500090442,42390.3221660606,0.0,1.0
2012-06-06,49.24,49.24,48.54,49.05,27000,33.3375149748557,33.3375149748557,32.8635860454812,33.2088771225969,39879.3971597085,0.0,1.0
2012-06-07,49.0,49.339,49.0,49.27,7100,33.175025056213,33.4045420662958,33.175025056213,33.357826214686,10486.8044382937,0.0,1.0
2012-06-08,49.144,49.17,48.75,48.75,17500,33.2725190073986,33.2901220819182,33.0057647242935,33.0057647242935,25847.7574183296,0.0,1.0
2012-06-11,48.69,49.23,48.69,49.23,9100,32.9651422446329,33.3307445615789,32.9651422446329,33.3307445615789,13440.8338575314,0.0,1.0
2012-06-12,49.5,49.5,49.06,49.06,11700,33.5135457200519,33.5135457200519,33.2156475358737,33.2156475358737,17281.0721025404,0.0,1.0
2012-06-13,49.209,49.5,49.05,49.31,11600,33.3165266936977,33.5135457200519,33.2088771225969,33.3849078677931,17133.3706315785,0.0,1.0
2012-06-14,49.52,49.52,49.1,49.51,14000,33.5270865466055,33.5270865466055,33.2427291889808,33.5203161333287,20678.2059346637,0.0,1.0
2012-06-15,49.9948,49.9948,49.56,49.67,9000,33.8485457689869,33.8485457689869,33.5541681997126,33.6286427457571,13293.1323865695,0.0,1.0
2012-06-18,49.8,49.96,49.78,49.79,5400,33.7166581183552,33.8249847307837,33.7031172918017,33.7098877050785,7975.87943194172,0.0,1.0
2012-06-19,50.633,51.0,50.39,51.0,8000,34.2806335443109,34.5291077115686,34.1161125016852,34.5291077115686,11816.1176769507,0.0,1.0
2012-06-20,50.64,52.06,50.54,50.74,43900,34.2853728336046,35.2467715189071,34.2176687008368,34.3530769663724,64840.9457522669,0.0,1.0
2012-06-21,49.06,50.06,49.06,50.06,5100,33.6074012511426,34.2924277748104,33.6074012511426,34.2924277748104,7444.96720023817,0.578626,1.0
2012-06-22,49.45,49.45,49.04,49.04,1600,33.874561595373,33.874561595373,33.5937007206692,33.5937007206692,2335.67598438845,0.0,1.0
2012-06-25,48.979,49.41,48.8,49.41,7800,33.5519141027255,33.8471605344263,33.4292943549889,33.8471605344263,11386.4204238937,0.0,1.0
2012-06-26,49.667,49.699,49.31,49.31,11400,34.0232123510089,34.0451331997663,33.7786578820595,33.7786578820595,16641.6913887677,0.0,1.0
2012-06-27,50.1088,50.11,49.901,49.91,11300,34.3258570691654,34.3266791009938,34.1835085575472,34.1896737962602,16495.7116397434,0.0,1.0
2012-06-28,50.15,50.15,49.7,50.01,10700,34.3540801619405,34.3540801619405,34.04581822629,34.258176448627,15619.8331455977,0.0,1.0
2012-06-29,51.36,51.36,51.07,51.16,6000,35.1829622555785,35.1829622555785,34.9843045637149,35.0459569508449,8758.78494145669,0.0,1.0
2012-07-02,51.46,51.78,51.17,51.34,24800,35.2514649079453,35.470673395519,35.0528072160816,35.1692617251052,36202.977758021,0.0,1.0
2012-07-03,51.84,51.84,51.58,51.7,600,35.5117749869391,35.5117749869391,35.3336680907854,35.4158712736256,875.878494145668,0.0,1.0
2012-07-05,51.2499,51.5,51.01,51.5,9000,35.1075408353227,35.278865968892,34.9432029722948,35.278865968892,13138.177412185,0.0,1.0
2012-07-06,50.782,50.98,49.88,50.98,8300,34.7870169248985,34.9226521765847,34.1691230005502,34.9226521765847,12116.3191690151,0.0,1.0
2012-07-09,51.0199,51.32,49.286,51.01,14100,34.9499847348791,35.1555611946318,33.7622172454915,34.9432029722948,20583.1446124232,0.0,1.0
2012-07-10,50.825,51.19,50.68,51.19,6000,34.8164730654162,35.066507746555,34.7171442194844,35.066507746555,8758.7849414567,0.0,1.0
2012-07-11,51.0482,51.15,51.02,51.15,10500,34.9693709854989,35.0391066856083,34.9500532375315,35.0391066856083,15327.8736475492,0.0,1.0
2012-07-12,50.92,51.0499,50.62,50.75,16000,34.8815505851647,34.9705355305891,34.6760426280643,34.7650960761411,23356.7598438845,0.0,1.0
2012-07-13,51.32,51.45,51.1499,51.1499,13500,35.1555611946318,35.2446146427086,35.0390381829559,35.0390381829559,19707.2661182775,0.0,1.0
2012-07-16,51.38,51.41,51.1,51.15,9600,35.1966627860519,35.2172135817619,35.0048553594249,35.0391066856083,14014.0559063307,0.0,1.0
2012-07-17,51.51,51.61,51.2399,51.38,8200,35.2857162341287,35.3542188864955,35.100690570086,35.1966627860519,11970.3394199908,0.0,1.0
2012-07-18,51.9599,51.9599,51.57,51.57,3400,35.5939096671268,35.5939096671268,35.3268178255488,35.3268178255488,4963.31146682546,0.0,1.0
2012-07-19,52.33,52.6,51.9001,52.36,26100,35.8474379835363,36.0323951449266,35.5529450810115,35.8679887792463,38100.7144953366,0.0,1.0
2012-07-20,51.45,52.34,51.3,52.34,30100,35.2446146427086,35.854288248773,35.1418606641584,35.854288248773,43939.9044563077,0.0,1.0
2012-07-23,51.0,52.15,50.52,51.46,138900,34.9363527070581,35.7241332092761,34.6075399756976,35.2514649079453,202765.871394722,0.0,1.0
2012-07-24,50.56,51.01,50.2957,51.005,7800,34.6349410366443,34.9432029722948,34.4538885264389,34.9397778396764,11386.4204238937,0.0,1.0
2012-07-25,50.84,50.96,50.65,50.75,12600,34.8267484632713,34.9089516461114,34.6965934237744,34.7650960761411,18393.448377059,0.0,1.0
2012-07-26,51.9,51.909,51.67,51.76,8000,35.5528765783591,35.5590418170721,35.3953204779155,35.4569728650456,11678.3799219423,0.0,1.0
2012-07-27,52.39,52.4,51.88,51.9,6900,35.8885395749564,35.895389840193,35.5391760478858,35.5528765783591,10072.6026826752,0.0,1.0
2012-07-30,51.94,52.32,51.9,52.16,43900,35.5802776393058,35.8405877182996,35.5528765783591,35.7309834745128,64085.1098216581,0.0,1.0
2012-07-31,52.026,52.34,51.97,52.25,43500,35.6391899203413,35.854288248773,35.6008284350159,35.7926358616429,63501.1908255609,0.0,1.0
2012-08-01,52.28,52.71,52.1134,52.71,23400,35.8131866573529,36.10774806253,35.6990612385098,36.10774806253,34159.2612716811,0.0,1.0
2012-08-02,51.94,52.34,51.352,52.34,24500,35.5802776393058,35.854288248773,35.1774820433892,35.854288248773,35765.0385109482,0.0,1.0
2012-08-03,52.89,53.07,52.5923,53.07,11600,36.2310528367903,36.3543576110505,36.0271204406944,36.3543576110505,16933.6508868162,0.0,1.0
2012-08-06,52.89,53.66,52.711,53.66,24200,36.2310528367903,36.7585232600145,36.1084330890537,36.7585232600145,35327.0992638753,0.0,1.0
2012-08-07,52.97,54.19,52.97,53.43,43200,36.2858549586837,37.1215873175584,36.2858549586837,36.6009671595709,63063.2515784881,0.0,1.0
2012-08-08,53.1499,53.2,52.841,53.2,10100,36.4090912302915,36.4434110591273,36.1974865371305,36.4434110591273,14743.9546514521,0.0,1.0
2012-08-09,53.07,53.32,52.94,53.26,17200,36.3543576110505,36.5256142419674,36.2653041629736,36.4845126505473,25108.5168321758,0.0,1.0
2012-08-10,52.973,53.32,52.76,53.32,21200,36.2879100382547,36.5256142419674,36.1419993887134,36.5256142419674,30947.7067931469,0.0,1.0
2012-08-13,53.02,53.22,52.886,53.22,39200,36.3201062848671,36.4571115896006,36.2283127306956,36.4571115896006,57224.061617517,0.0,1.0
2012-08-14,53.27,53.45,53.27,53.39,10000,36.491362915784,36.6146676900442,36.491362915784,36.5735660986242,14597.9749024278,0.0,1.0
2012-08-15,53.23,53.4655,53.22,53.4,22200,36.4639618548373,36.6252856011611,36.4571115896006,36.5804163638608,32407.5042833897,0.0,1.0
2012-08-16,53.4399,53.555,53.14,53.26,12100,36.6077489221552,36.6865954750293,36.4023094677072,36.4845126505473,17663.5496319376,0.0,1.0
2012-08-17,53.27,53.46,53.13,53.46,12600,36.491362915784,36.6215179552809,36.3954592024705,36.6215179552809,18393.448377059,0.0,1.0
2012-08-20,53.35,53.43,53.22,53.34,13200,36.5461650376774,36.6009671595709,36.4571115896006,36.5393147724408,19269.3268712047,0.0,1.0
2012-08-21,53.44,53.78,53.04,53.49,23500,36.6078174248075,36.8407264428546,36.3338068153404,36.6420687509909,34305.2410207054,0.0,1.0
2012-08-22,53.42,53.55,53.03,53.55,15500,36.5941168943342,36.683170342411,36.3269565501038,36.683170342411,22626.8610987631,0.0,1.0
2012-08-23,53.3,53.47,53.19,53.38,25800,36.5119137114941,36.6283682205176,36.4365607938906,36.5667158333875,37662.7752482637,0.0,1.0
2012-08-24,53.3486,53.5165,53.07,53.17,20700,36.5452060005443,36.6602219538681,36.3543576110505,36.4228602634172,30217.8080480256,0.0,1.0
2012-08-27,53.33,53.3703,53.16,53.3475,18400,36.5324645072041,36.5600710761079,36.4160099981806,36.5444524713683,26860.2738204672,0.0,1.0
2012-08-28,53.2449,53.48,53.1738,53.48,9600,36.47416875004,36.6352184857543,36.4254633642072,36.6352184857543,14014.0559063307,0.0,1.0
2012-08-29,53.2995,53.46,53.22,53.46,12600,36.5115711982322,36.6215179552809,36.4571115896006,36.6215179552809,18393.4483770591,0.0,1.0
2012-08-30,53.02,53.28,52.87,53.28,17000,36.3201062848671,36.4982131810207,36.2173523063169,36.4982131810207,24816.5573341273,0.0,1.0
2012-08-31,53.4699,53.56,53.21,53.35,16400,36.6282997178652,36.6900206076477,36.450261324364,36.5461650376774,23940.6788399816,0.0,1.0
2012-09-04,52.97,53.06,52.73,52.7301,11300,36.2858549586837,36.3475073458138,36.1214485930034,36.1215170956558,16495.7116397434,0.0,1.0
2012-09-05,53.11,53.11,52.944,53.06,19400,36.3817586719972,36.3817586719972,36.2680442690683,36.3475073458138,28320.0713107099,0.0,1.0
2012-09-06,53.8,53.85,53.31,53.52,30100,36.854426973328,36.8886782995113,36.5187639767307,36.662619546701,43939.9044563076,0.0,1.0
2012-09-07,53.6,54.04,53.6,54.04,79800,36.7174216685944,37.0188333390082,36.7174216685944,37.0188333390082,116491.839721374,0.0,1.0
2012-09-10,53.49,53.7,53.47,53.51,45600,36.6420687509909,36.7859243209612,36.6283682205176,36.6557692814643,66566.7655550709,0.0,1.0
2012-09-11,54.0,54.0699,53.81,53.81,10800,36.9914322780615,37.0393156320659,36.8612772385646,36.8612772385646,15765.812894622,0.0,1.0
2012-09-12,54.17,54.27,54.06,54.21,10400,37.1078867870851,37.1763894394518,37.0325338694816,37.1352878480318,15181.8938985249,0.0,1.0
2012-09-13,54.92,55.12,54.1926,54.24,55000,37.6216566798359,37.7586619845695,37.1233683865199,37.1558386437418,80288.8619633529,0.0,1.0
2012-09-14,54.725,55.19,54.55,55.19,100900,37.4880765077207,37.8066138412262,37.3681968660788,37.8066138412262,147293.566765497,0.0,1.0
2012-09-17,54.3827,54.72,54.3827,54.55,25200,37.2535919286692,37.4846513751023,37.2535919286692,37.3681968660788,36786.8967541181,0.0,1.0
2012-09-18,54.525,54.64,54.36,54.49,3800,37.3510712029871,37.4298492532089,37.2380418265819,37.3270952746587,5547.23046292257,0.0,1.0
2012-09-19,54.79,54.88,54.48,54.85,19500,37.5326032317591,37.5942556188892,37.3202450094221,37.5737048231792,28466.0510597342,0.0,1.0
2012-09-20,54.77,54.85,54.6,54.85,10400,37.5189027012857,37.5737048231792,37.4024481922622,37.5737048231792,15181.8938985249,0.0,1.0
2012-09-21,54.96,55.22,54.89,55.21,25200,37.6490577407826,37.8271646369362,37.6011058841259,37.8203143716996,36786.8967541181,0.0,1.0
2012-09-24,54.909,54.9499,54.65,54.78,29500,37.6141213880756,37.6421389728936,37.4366995184456,37.5257529665224,43064.025962162,0.0,1.0
2012-09-25,54.81,55.35,54.81,55.14,12900,37.5463037622324,37.9162180850131,37.5463037622324,37.7723625150428,18831.3876241319,0.0,1.0
2012-09-26,54.725,54.8665,54.6025,54.84,35200,37.4880765077207,37.5850077608197,37.4041607585714,37.5668545579425,51384.8716565459,0.0,1.0
2012-09-27,55.26,55.48,54.9687,54.9687,86700,37.854565697883,38.0052715330899,37.6550174715385,37.6550174715385,126564.442404049,0.0,1.0
2012-09-28,54.5699,55.49,54.49,55.49,192900,37.3818288938998,38.0121217983266,37.3270952746587,38.0121217983266,281594.935867832,0.0,1.0
2012-10-01,54.7378,55.26,54.64,54.91,119700,37.4968448472236,37.854565697883,37.4298492532089,37.6148064145992,174737.759582061,0.0,1.0
2012-10-02,54.7699,55.0894,54.6924,55.08,37200,37.5188341986334,37.7377001729452,37.4657446430491,37.7312609236227,54304.4666370314,0.0,1.0
2012-10-03,54.6376,54.82,54.6,54.73,8700,37.4282051895521,37.5531540274691,37.4024481922622,37.491501640339,12700.2381651122,0.0,1.0
2012-10-04,55.02,55.12,54.86,54.86,55000,37.6901593322027,37.7586619845695,37.5805550884158,37.5805550884158,80288.8619633529,0.0,1.0
2012-10-05,54.94,55.48,54.93,55.39,31100,37.6353572103093,38.0052715330899,37.6285069450726,37.9436191459598,45399.7019465504,0.0,1.0
2012-10-08,54.85,54.87,54.69,54.78,32900,37.5737048231792,37.5874053536525,37.4641005793923,37.5257529665224,48027.3374289874,0.0,1.0
2012-10-09,54.07,54.57,54.07,54.55,68800,37.0393841347183,37.3818973965522,37.0393841347183,37.3681968660788,100434.067328703,0.0,1.0
2012-10-10,54.07,54.23,53.98,54.13,30700,37.0393841347183,37.1489883785051,36.9777317475882,37.0804857261383,44815.7829504533,0.0,1.0
2012-10-11,54.1,54.52,54.1,54.52,15600,37.0599349304283,37.3476460703688,37.0599349304283,37.3476460703688,22772.8408477874,0.0,1.0
2012-10-12,54.3,54.4699,54.1335,54.32,413600,37.1969402351619,37.313326241533,37.0828833189712,37.2106407656352,603772.241964414,0.0,1.0
2012-10-15,54.5,54.6,54.3023,54.45,13000,37.3339455398954,37.4024481922622,37.1985157961663,37.299694213712,18977.3673731562,0.0,1.0
2012-10-16,55.154,55.154,54.8401,54.8401,18300,37.7819528863742,37.7819528863742,37.5669230605948,37.5669230605948,26714.2940714429,0.0,1.0
2012-10-17,55.31,55.449,55.25,55.28,228700,37.8888170240663,37.9840357108562,37.8477154326463,37.8682662283563,333855.686018524,0.0,1.0
2012-10-18,54.96,55.269,54.9,55.04,18200,37.6490577407826,37.860730936596,37.6079561493625,37.703859862676,26568.3143224186,0.0,1.0
2012-10-19,54.48,55.06,54.41,55.06,42200,37.3202450094221,37.7175603931494,37.2722931527653,37.7175603931494,61603.4540882453,0.0,1.0
2012-10-22,54.49,54.77,54.4,54.76,17800,37.3270952746587,37.5189027012857,37.2654428875286,37.5120524360491,25984.3953263215,0.0,1.0
2012-10-23,54.01,54.09,53.82,54.04,56600,36.9982825432982,37.0530846651916,36.8681275038013,37.0188333390082,82624.5379477414,0.0,1.0
2012-10-24,54.09,54.38,54.09,54.29,33300,37.0530846651916,37.2517423570553,37.0530846651916,37.1900899699252,48611.2564250846,0.0,1.0
2012-10-25,54.42,54.76,54.378,54.67,10900,37.279143418002,37.5120524360491,37.250372304008,37.450400048919,15911.7926436463,0.0,1.0
2012-10-26,54.51,54.57,54.3323,54.57,9800,37.3407958051321,37.3818973965522,37.2190665918763,37.3818973965522,14306.0154043792,0.0,1.0
2012-10-31,54.52,55.26,54.44,55.01,664900,37.3476460703688,37.854565697883,37.2928439484754,37.683309066966,970619.351262424,0.0,1.0
2012-11-01,54.662,54.83,54.56,54.83,45500,37.4449198367296,37.5600042927058,37.3750471313155,37.5600042927058,66420.7858060465,0.0,1.0
2012-11-02,54.29,54.74,54.13,54.74,49900,37.1900899699252,37.4983519055757,37.0804857261383,37.4983519055757,72843.8947631147,0.0,1.0
2012-11-05,54.19,54.35,54.089,54.3,83300,37.1215873175584,37.2311915613453,37.052399638668,37.1969402351619,121601.130937224,0.0,1.0
2012-11-06,54.61,54.6478,54.3515,54.44,23200,37.4092984574989,37.4351924600935,37.2322191011308,37.2928439484754,33867.3017736325,0.0,1.0
2012-11-07,53.99,54.33,53.47,54.2,446400,36.9845820128248,37.2174910308719,36.6283682205176,37.1284375827951,651653.599644378,0.0,1.0
2012-11-08,53.679,54.059,53.639,53.94,16400,36.7715387639642,37.0318488429579,36.7441377030174,36.9503306866415,23940.6788399816,0.0,1.0
2012-11-09,53.6021,53.93,53.4801,53.5,24500,36.7188602242941,36.9434804214048,36.6352869884066,36.6489190162276,35765.0385109481,0.0,1.0
2012-11-12,53.57,53.642,53.47,53.47,22800,36.6968708728844,36.7461927825884,36.6283682205176,36.6283682205176,33283.3827775354,0.0,1.0
2012-11-13,53.41,53.619,53.3201,53.38,28100,36.5872666290975,36.7304371725441,36.5256827446198,36.5667158333875,41020.3094758222,0.0,1.0
2012-11-14,52.81,53.58,52.81,53.58,16000,36.1762507148968,36.703721138121,36.1762507148968,36.703721138121,23356.7598438845,0.0,1.0
2012-11-15,52.91,52.95,52.7,52.9432,20600,36.2447533672636,36.2721544282103,36.1008977972934,36.2674962478494,30071.8282990013,0.0,1.0
2012-11-16,52.77,52.81,52.36,52.7952,23200,36.1488496539501,36.1762507148968,35.8679887792463,36.1661123223465,33867.3017736325,0.0,1.0
2012-11-19,53.5399,53.59,53.3181,53.32,60600,36.676251574522,36.7105714033577,36.5243126915724,36.5256142419674,88463.7279087124,0.0,1.0
2012-11-20,53.44,53.51,53.13,53.43,57100,36.6078174248075,36.6557692814643,36.3954592024705,36.6009671595709,83354.4366928629,0.0,1.0
2012-11-21,53.6,53.67,53.43,53.53,24300,36.7174216685944,36.7653735252511,36.6009671595709,36.6694698119377,35473.0790128996,0.0,1.0
2012-11-23,54.28,54.31,54.11,54.11,6100,37.1832397046885,37.2037905003985,37.066785195665,37.066785195665,8904.76469048096,0.0,1.0
2012-11-26,54.25,54.25,53.9801,54.17,25500,37.1626889089785,37.1626889089785,36.9778002502405,37.1078867870851,37224.8360011909,0.0,1.0
2012-11-27,54.17,54.43,54.17,54.33,34700,37.1078867870851,37.2859936832387,37.1078867870851,37.2174910308719,50654.9729114244,0.0,1.0
2012-11-28,54.63,54.65,54.1,54.13,124900,37.4229989879722,37.4366995184456,37.0599349304283,37.0804857261383,182328.706531324,0.0,1.0
2012-11-29,54.96,55.0,54.74,54.85,44800,37.6490577407826,37.6764588017293,37.4983519055757,37.5737048231792,65398.9275628766,0.0,1.0
2012-11-30,54.88,55.04,54.77,54.89,74100,37.5942556188892,37.703859862676,37.5189027012857,37.6011058841259,108170.99402699,0.0,1.0
2012-12-03,54.94,55.17,54.914,55.17,51600,37.6353572103093,37.7929133107529,37.6175465206939,37.7929133107529,75325.5504965274,0.0,1.0
2012-12-04,55.12,55.4,55.06,55.18,33700,37.7586619845695,37.9504694111965,37.7175603931494,37.7997635759895,49195.1754211817,0.0,1.0
2012-12-05,55.16,55.41,55.11,55.29,30900,37.7860630455162,37.9573196764331,37.7518117193328,37.875116493593,45107.7424485019,0.0,1.0
2012-12-06,55.1177,55.35,55.004,55.31,29400,37.757086423565,37.9162180850131,37.679198907824,37.8888170240663,42918.0462131378,0.0,1.0
2012-12-07,55.19,55.2499,55.0,55.085,20700,37.8066138412262,37.8476469299939,37.6764588017293,37.7346860562411,30217.8080480256,0.0,1.0
2012-12-10,55.335,55.39,55.27,55.31,23300,37.905942687158,37.9436191459598,37.8614159631196,37.8888170240663,34013.2815226568,0.0,1.0
2012-12-11,55.5563,55.65,55.48,55.56,52600,38.0575390568457,38.1217260421134,38.0052715330899,38.0600736549833,76785.3479867703,0.0,1.0
2012-12-12,55.5,55.7799,55.5,55.62,47800,38.0189720635632,38.2107109875378,38.0189720635632,38.1011752464034,69778.320033605,0.0,1.0
2012-12-13,54.97,55.49,54.91,55.49,30000,37.6559080060193,38.0121217983266,37.6148064145992,38.0121217983266,43793.9247072834,0.0,1.0
2012-12-14,55.15,55.38,55.05,55.05,24600,37.7792127802795,37.9367688807231,37.7107101279127,37.7107101279127,35911.0182599724,0.0,1.0
2012-12-17,55.17,55.26,55.02,55.04,43100,37.7929133107529,37.854565697883,37.6901593322027,37.703859862676,62917.2718294638,0.0,1.0
2012-12-18,54.96,55.05,54.63,54.87,127600,37.9918395330138,38.0540532440395,37.7637225925863,37.9296258219881,184589.535179153,0.500392,1.0
2012-12-19,54.9999,55.24,54.94,55.15,165900,38.0194209449018,38.1853933006492,37.978014263897,38.1231795896236,239995.328261925,0.0,1.0
2012-12-20,55.25,55.32,55.05,55.05,32000,38.1923059352076,38.2406943771165,38.0540532440395,38.0540532440395,46292.0464399131,0.0,1.0
2012-12-21,54.92,55.0096,54.79,54.94,71100,37.9641889947802,38.0261262004235,37.8743247455209,37.978014263897,102855.140683682,0.0,1.0
2012-12-24,54.92,55.0,54.8001,54.83,11700,37.9641889947802,38.0194900712474,37.8813065064248,37.9019752837545,16925.5294795932,0.0,1.0
2012-12-26,54.74,54.97,54.52,54.97,30300,37.8397615727288,37.9987521675722,37.6876836124438,37.9987521675722,43832.7814727927,0.0,1.0
2012-12-27,54.64,54.7,54.351,54.7,28700,37.7706352271447,37.8121110344952,37.5708600884067,37.8121110344952,41518.1791507971,0.0,1.0
2012-12-28,54.21,54.46,54.17,54.43,71200,37.4733919411332,37.6462078050934,37.4457414028995,37.6254699014181,102999.803328806,0.0,1.0
2012-12-31,54.68,54.68,53.94,54.13,139300,37.7982857653784,37.7982857653784,37.2867508080561,37.4180908646659,201515.064658746,0.0,1.0
2013-01-02,55.27,55.27,54.94,55.17,133800,38.2061312043245,38.2061312043245,37.978014263897,38.1370048587404,193558.619176886,0.0,1.0
2013-01-03,54.75,55.1161,54.74,54.94,63400,37.8466742072872,38.0997457584706,37.8397615727288,37.978014263897,91716.1170090778,0.0,1.0
2013-01-04,54.92,55.0037,54.57,54.66,186700,37.9641889947802,38.022047746034,37.7222467852359,37.7844604962615,270085.158447868,0.0,1.0
2013-01-07,54.45,54.7,54.4,54.55,656200,37.639295170535,37.8121110344952,37.6047319977429,37.708421516119,949276.277308466,0.0,1.0
2013-01-08,54.45,54.55,54.31,54.53,15100,37.639295170535,37.708421516119,37.5425182867172,37.6945962470022,21844.059413834,0.0,1.0
2013-01-09,54.508,54.6235,54.4201,54.62,42800,37.6793884509737,37.7592293801233,37.6186263932053,37.7568099580279,61915.6121133838,0.0,1.0
2013-01-10,54.83,54.9099,54.77,54.8301,159500,37.9019752837545,37.9572072338762,37.860499476404,37.9020444101001,230736.918973942,0.0,1.0
2013-01-11,54.9122,55.0299,54.8276,54.964,60900,37.9587971398246,38.0401588485771,37.9003162514605,37.9946045868372,88099.5508809596,0.0,1.0
2013-01-14,54.7899,55.0,54.74,55.0,89600,37.8742556191753,38.0194900712474,37.8397615727288,38.0194900712474,129617.730031756,0.0,1.0
2013-01-15,54.98,55.0,54.76,54.86,9000,38.0056648021306,38.0194900712474,37.8535868418456,37.9227131874297,13019.6380612256,0.0,1.0
2013-01-16,55.09,55.1399,54.98,55.03,15300,38.0817037822731,38.1161978287196,38.0056648021306,38.0402279749227,22133.3847040834,0.0,1.0
2013-01-17,55.45,55.49,55.16,55.16,62500,38.3305586263758,38.3582091646095,38.130092224182,38.130092224182,90414.1532029553,0.0,1.0
2013-01-18,55.26,55.26,54.96,55.2437,134600,38.1992185697661,38.1992185697661,37.9918395330138,38.1879509754358,194715.920337884,0.0,1.0
2013-01-22,55.2,55.32,55.11,55.2,110000,38.1577427624156,38.2406943771165,38.0955290513899,38.1577427624156,159128.909637201,0.0,1.0
2013-01-23,55.38,55.53,55.35,55.48,133900,38.282170184467,38.3858597028431,38.2614322807917,38.351296530051,193703.281822011,0.0,1.0
2013-01-24,55.37,55.65,55.3,55.62,277800,38.2752575499085,38.468811317544,38.2268691079997,38.4480734138688,401872.828156496,0.0,1.0
2013-01-25,55.88,55.89,55.5902,55.89,36900,38.6278019123874,38.6347145469458,38.4274737628847,38.6347145469458,53380.5160510248,0.0,1.0
2013-01-28,55.65,55.72,55.5425,55.72,58500,38.468811317544,38.5171997594529,38.3945004960411,38.5171997594529,84627.6473979661,0.0,1.0
2013-01-29,56.11,56.2,55.85,55.85,58000,38.7867925072308,38.8490062182565,38.6070640087122,38.6070640087122,83904.3341723424,0.0,1.0
2013-01-30,56.26,56.35,56.1201,56.24,49000,38.8904820256069,38.9526957366326,38.7937742681348,38.8766567564901,70884.6961111169,0.0,1.0
2013-01-31,56.17,56.41,56.15,56.28,116400,38.8282683145812,38.994171543983,38.8144430454644,38.9043072947237,168387.318925184,0.0,1.0
2013-02-01,56.61,56.75,56.49,56.49,240600,39.1324242351512,39.2292011189689,39.0494726204503,39.0494726204503,348058.324170097,0.0,1.0
2013-02-04,56.08,56.38,55.87,56.22,107100,38.7660546035556,38.9734336403078,38.620889277829,38.8628314873733,154933.692928584,0.0,1.0
2013-02-05,56.21,56.43,56.136,56.25,76400,38.8559188528149,39.0079968130999,38.8047653570827,38.8835693910485,110522.260875292,0.0,1.0
2013-02-06,56.19,56.26,55.9536,56.07,76300,38.8420935836981,38.8904820256069,38.6786789027373,38.7591419689972,110377.598230168,0.0,1.0
2013-02-07,55.98,56.49,55.75,56.42,44300,38.6969282579715,39.0494726204503,38.5379376631281,39.0010841785415,64085.5517902546,0.0,1.0
2013-02-08,56.27,56.399,55.978,56.33,19700,38.8973946601653,38.9865676459688,38.6955457310598,38.9388704675158,28498.5410895715,0.0,1.0
2013-02-11,56.209,56.3,56.11,56.3,25700,38.855227589359,38.9181325638406,38.7867925072308,38.9181325638406,37178.2997970552,0.0,1.0
2013-02-12,56.4,56.5572,56.23,56.23,290500,38.9872589094246,39.0959255246828,38.8697441219317,38.8697441219317,420244.984087336,0.0,1.0
2013-02-13,56.53,56.88,56.49,56.88,127800,39.077123158684,39.3190653682283,39.0494726204503,39.3190653682283,184878.860469403,0.0,1.0
2013-02-14,56.33,56.4,56.18,56.4,94700,38.9388704675158,38.9872589094246,38.8351809491396,38.9872589094246,136995.524933118,0.0,1.0
2013-02-15,56.26,56.43,56.173,56.43,74200,38.8904820256069,39.0079968130999,38.8303421049488,39.0079968130999,107339.682682548,0.0,1.0
2013-02-19,56.9,56.94,56.31,56.31,57000,39.3328906373451,39.3605411755787,38.925045198399,38.925045198399,82457.7077210951,0.0,1.0
2013-02-20,56.79,57.35,56.71,57.35,85000,39.2568516572026,39.6439591924735,39.2015505807353,39.6439591924735,122963.248356019,0.0,1.0
2013-02-21,56.41,56.61,56.1901,56.61,58700,38.994171543983,39.1324242351512,38.8421627100436,39.1324242351512,84916.9726882156,0.0,1.0
2013-02-22,57.0,57.02,56.76,56.88,164700,39.4020169829292,39.415842252046,39.2361137535273,39.3190653682283,238259.376520427,0.0,1.0
2013-02-25,55.95,56.9,55.94,56.9,85700,38.6761903542963,39.3328906373451,38.6692777197378,39.3328906373451,123975.886871892,0.0,1.0
2013-02-26,56.51,56.7224,56.3621,56.63,42500,39.0632978895671,39.2101222475877,38.9610600244483,39.146249504268,61481.6241780096,0.0,1.0
2013-02-27,56.9304,57.02,56.54,56.54,191900,39.3539050464026,39.415842252046,39.0840357932424,39.0840357932424,277607.615994354,0.0,1.0
2013-02-28,56.86,57.2199,56.86,57.09,78200,39.3052400991114,39.5540258168686,39.3052400991114,39.4642306939548,113126.188487538,0.0,1.0
2013-03-01,57.01,57.12,56.7744,56.95,35400,39.4089296174876,39.4849685976301,39.2460679472915,39.3674538101371,51210.5763741538,0.0,1.0
2013-03-04,57.5,57.53,57.11,57.22,1863000,39.7476487108496,39.7683866145248,39.4780559630716,39.5540949432141,2695065.07867369,0.0,1.0
2013-03-05,57.9452,58.05,57.88,58.04,137500,40.0553992013899,40.1278436115621,40.0103288240691,40.1209309770037,198911.137046502,0.0,1.0
2013-03-06,58.01,58.27,57.9001,58.27,39400,40.1001930733284,40.2799215718471,40.0242232195315,40.2799215718471,56997.082179143,0.0,1.0
2013-03-07,58.22,58.34,58.18,58.3,64500,40.245358399055,40.3283100137559,40.2177078608214,40.3006594755223,93307.4061054498,0.0,1.0
2013-03-08,57.94,57.96,57.66,57.93,32600,40.0518046314196,40.0656299005364,39.8582508637841,40.0448919968612,47160.0223106614,0.0,1.0
2013-03-11,58.2,58.232,57.93,58.03,46700,40.2315331299382,40.2536535605251,40.0448919968612,40.1140183424452,67557.4552732481,0.0,1.0
2013-03-12,58.079,58.31,58.03,58.3,121400,40.1478902517814,40.3075721100807,40.1140183424452,40.3006594755223,175620.45118142,0.0,1.0
2013-03-13,57.8899,58.02,57.61,57.87,56500,40.0171723322819,40.1071057078868,39.8236876909921,40.0034161895107,81734.3944954716,0.0,1.0
2013-03-14,58.5,58.559,57.94,57.94,27400,40.4389121666905,40.4796967105851,40.0518046314196,40.0518046314196,39637.5647641755,0.0,1.0
2013-03-15,58.77,58.916,58.69,58.76,103800,40.6255532997675,40.7264777643202,40.5702522233002,40.6186406652091,150159.825639468,0.0,1.0
2013-03-18,58.52,58.89,58.5,58.63,38800,40.4527374358073,40.7085049144684,40.4389121666905,40.5287764159498,56129.1063083946,0.0,1.0
2013-03-19,58.96,59.12,58.65,58.9,56700,40.7568933563772,40.8674955093118,40.5426016850666,40.7154175490268,82023.7197857211,0.0,1.0
2013-03-20,59.04,59.21,58.96,59.21,131300,40.8121944328445,40.9297092203375,40.7568933563772,40.9297092203375,189942.053048768,0.0,1.0
2013-03-21,58.93,59.11,58.65,58.84,76100,40.736155452702,40.8605828747534,40.5426016850666,40.6739417416763,110088.272939918,0.0,1.0
2013-03-22,59.27,59.474,59.15,59.15,96700,40.9711850276879,41.1122027726794,40.888233412987,40.888233412987,139888.777835612,0.0,1.0
2013-03-25,59.21,59.6099,59.02,59.54,81500,40.9297092203375,41.2061454763282,40.7983691637277,41.1578261607649,117900.055776653,0.0,1.0
2013-03-26,59.57,59.61,59.43,59.46,71300,41.1785640644402,41.2062146026738,41.0817871806224,41.1025250842977,103144.465973931,0.0,1.0
2013-03-27,59.4,59.458,59.01,59.14,92000,41.0610492769472,41.101142557386,40.7914565291693,40.8813207784286,133089.63351475,0.0,1.0
2013-03-28,59.78,59.879,59.6,59.68,198100,41.3237293901668,41.392164472295,41.1993019681154,41.2546030445827,286576.699992087,0.0,1.0
2013-04-01,58.9501,59.34,58.8243,59.33,301000,40.7500498481644,41.0195734695968,40.6630889054196,41.0126608350384,435434.561825433,0.0,1.0
2013-04-02,59.54,59.7,59.45,59.45,52500,41.1578261607649,41.2684283136995,41.0956124497393,41.0956124497393,75947.8886904825,0.0,1.0
2013-04-03,59.59,60.19,59.51,59.85,96400,41.192389333557,41.6071474070615,41.1370882570897,41.3721178320756,139454.789900238,0.0,1.0
2013-04-04,59.91,60.0,59.61,59.76,108300,41.4135936394261,41.4758073504517,41.2062146026738,41.3099041210499,156669.644670081,0.0,1.0
2013-04-05,59.7,59.7,59.17,59.7,203800,41.2684283136995,41.2684283136995,40.9020586821038,41.2684283136995,294822.470764196,0.0,1.0
2013-04-08,59.8051,59.82,59.52,59.82,84200,41.3410801029084,41.3513799284004,41.1440008916481,41.3513799284004,121805.947195021,0.0,1.0
2013-04-09,59.8,59.92,59.4,59.92,117100,41.3375546592836,41.4205062739845,41.0610492769472,41.4205062739845,169399.957441057,0.0,1.0
2013-04-10,60.29,60.4,60.0958,60.17,168600,41.6762737526456,41.7523127327881,41.5420303895213,41.5933221379447,243901.219680292,0.0,1.0
2013-04-11,60.5,60.6799,60.43,60.6,82800,41.8214390783722,41.9457973740779,41.7730506364633,41.8905654239563,119780.670163275,0.0,1.0
2013-04-12,60.49,60.57,60.24,60.47,63400,41.8145264438138,41.869827520281,41.6417105798536,41.8007011746969,91716.1170090777,0.0,1.0
2013-04-15,60.01,60.56,60.0,60.56,45100,41.4827199850101,41.8629148857226,41.4758073504517,41.8629148857226,65242.8529512526,0.0,1.0
2013-04-16,60.62,60.66,60.269,60.47,106200,41.9043906930731,41.9320412313067,41.6617572200729,41.8007011746969,153631.729122461,0.0,1.0
2013-04-17,59.862,60.33,59.652,60.33,73200,41.3804129935457,41.7039242908792,41.2352476678191,41.7039242908792,105893.056231301,0.0,1.0
2013-04-18,59.94,60.33,59.82,60.29,58400,41.4343315431013,41.7039242908792,41.3513799284004,41.6762737526456,84482.9847528413,0.0,1.0
2013-04-19,60.04,60.23,59.89,60.14,81100,41.5034578886854,41.6347979452951,41.3997683703092,41.5725842342695,117321.405196155,0.0,1.0
2013-04-22,60.19,60.26,59.85,60.1,66100,41.6071474070615,41.6555358489704,41.3721178320756,41.5449336960358,95622.0084274455,0.0,1.0
2013-04-23,60.72,60.79,60.5267,60.63,94400,41.9735170386572,42.021905480566,41.8398958126431,41.9113033276315,136561.536997743,0.0,1.0
2013-04-24,60.89,61.03,60.7885,60.9,84600,42.0910318261501,42.1878087099678,42.0208685853823,42.0979444607085,122384.59777552,0.0,1.0
2013-04-25,61.06,61.33,61.06,61.29,63600,42.2085466136431,42.3951877467201,42.2085466136431,42.3675372084865,92005.4422993271,0.0,1.0
2013-04-26,61.31,61.35,61.1478,61.27,164500,42.3813624776033,42.4090130158369,42.2692395450659,42.3537119393696,237970.051230178,0.0,1.0
2013-04-29,61.84,61.939,61.5,61.6,106300,42.7477321091989,42.8161671913272,42.512702534213,42.5818288797971,153776.391767586,0.0,1.0
2013-04-30,62.171,62.2,61.94,62.06,282000,42.9765403130823,42.9965869533016,42.816858454783,42.8998100694839,407948.659251734,0.0,1.0
2013-05-01,61.96,62.34,61.89,62.34,185700,42.8306837238998,43.0933638371194,42.782295281991,43.0933638371194,268638.531996621,0.0,1.0
2013-05-02,61.99,62.12,61.51,61.99,166900,42.8514216275751,42.9412858768344,42.5196151687714,42.8514216275751,241441.954713171,0.0,1.0
2013-05-03,62.35,62.41,62.09,62.24,172700,43.1002764716778,43.1417522790282,42.9205479731591,43.0242374915353,249832.388130406,0.0,1.0
2013-05-06,62.2,62.33,62.0512,62.22,154500,42.9965869533016,43.086451202561,42.8937269510725,43.0104122224185,223503.786717706,0.0,1.0
2013-05-07,62.01,62.13,61.85,62.13,111900,42.8652468966919,42.9481985113928,42.7546447437573,42.9481985113928,161877.499894571,0.0,1.0
2013-05-08,62.52,62.59,62.2,62.45,123600,43.2177912591707,43.2661797010796,42.9965869533016,43.1694028172619,178803.029374164,0.0,1.0
2013-05-09,61.86,62.31,61.6743,62.18,120900,42.7615573783157,43.0726259334441,42.6331897545661,42.9827616841848,174897.137955797,0.0,1.0
2013-05-10,61.7,61.7,61.35,61.65,123100,42.6509552253812,42.6509552253812,42.4090130158369,42.6163920525892,178079.716148541,0.0,1.0
2013-05-13,61.54,61.68,61.32,61.68,52000,42.5403530724467,42.6371299562644,42.3882751121617,42.6371299562644,75224.5754648587,0.0,1.0
2013-05-14,61.6,61.669,61.48,61.48,117500,42.5818288797971,42.6295260582501,42.4988772650962,42.4988772650962,169978.608021556,0.0,1.0
2013-05-15,61.809,61.809,61.5201,61.6,115900,42.7263029420679,42.7263029420679,42.5265969296754,42.5818288797971,167664.00569956,0.0,1.0
2013-05-16,61.29,61.539,61.25,61.47,60200,42.3675372084865,42.5396618089908,42.3398866702528,42.4919646305378,87086.9123650864,0.0,1.0
2013-05-17,61.3,61.3899,61.0,61.22,212000,42.3744498430449,42.436594427725,42.1670708062926,42.3191487665776,306684.807664424,0.0,1.0
2013-05-20,61.68,61.689,61.37,61.4,224300,42.6371299562644,42.643351327367,42.4228382849537,42.4435761886289,324478.313014766,0.0,1.0
2013-05-21,61.42,61.7499,61.21,61.4,471900,42.4574014577458,42.6854492718277,42.3122361320192,42.4435761886289,682663.022343593,0.0,1.0
2013-05-22,60.82,61.77,60.74,61.44,185400,42.0426433842413,42.6993436672901,41.987342307774,42.4712267268626,268204.544061246,0.0,1.0
2013-05-23,60.16,60.2,59.11,60.02,111300,41.5864095033863,41.6140600416199,40.8605828747534,41.4896326195686,161009.524023823,0.0,1.0
2013-05-24,59.77,59.85,59.4201,59.69,87700,41.3168167556083,41.3721178320756,41.0749436724096,41.2615156791411,126869.139774387,0.0,1.0
2013-05-28,59.79,60.31,59.63,60.3,89100,41.3306420247252,41.6900990217624,41.2200398717906,41.683186387204,128894.416806133,0.0,1.0
2013-05-29,59.18,59.42,59.05,59.42,92800,40.9089713166622,41.074874546064,40.8191070674029,41.074874546064,134246.934675748,0.0,1.0
2013-05-30,59.06,59.2199,58.93,59.02,105300,40.8260197019613,40.9365527285503,40.736155452702,40.7983691637277,152329.765316339,0.0,1.0
2013-05-31,58.08,58.57,58.08,58.54,124000,40.1485815152373,40.4873006085993,40.1485815152373,40.4665627049241,179381.679954663,0.0,1.0
2013-06-03,58.19,58.36,57.09,57.5,2732700,40.2246204953798,40.3421352828727,39.4642306939548,39.7476487108496,3953196.10332345,0.0,1.0
2013-06-04,58.26,58.68,57.99,58.68,137800,40.2730089372886,40.5633395887418,40.0863678042116,40.5633395887418,199345.124981876,0.0,1.0
2013-06-05,57.32,57.92,57.32,57.92,82300,39.6232212887982,40.0379793623027,39.6232212887982,40.0379793623027,119057.356937652,0.0,1.0
2013-06-06,57.72,57.72,57.05,57.15,198300,39.8997266711346,39.8997266711346,39.4365801557212,39.5057065013053,286866.025282336,0.0,1.0
2013-06-07,58.18,58.2131,57.5929,57.75,91100,40.2177078608214,40.2405886812097,39.8118670858972,39.9204645748098,131787.669708627,0.0,1.0
2013-06-10,58.19,58.29,57.9471,58.29,50300,40.2246204953798,40.2937468409639,40.056712601956,40.2937468409639,72765.3104977383,0.0,1.0
2013-06-11,57.84,58.08,57.57,57.69,210400,39.9826782858355,40.1485815152373,39.7960371527584,39.8789887674593,304370.205342428,0.0,1.0
2013-06-12,57.89,58.73,57.83,58.42,67200,40.0172414586275,40.5979027615338,39.9757656512771,40.3836110902232,97213.2975238175,0.0,1.0
2013-06-13,58.55,58.6428,57.95,58.01,143700,40.4734753394825,40.5376245881845,40.058717265978,40.1001930733284,207880.221044235,0.0,1.0
2013-06-14,58.02,58.39,57.85,58.29,70000,40.1071057078868,40.362873186548,39.9895909203939,40.2937468409639,101263.85158731,0.0,1.0
2013-06-17,58.92,59.299,58.6589,58.88,159200,40.7292428181436,40.9912316679073,40.5487539298236,40.70159227991,230302.931038568,0.0,1.0
2013-06-18,59.02,59.22,58.97,59.11,118700,40.7983691637277,40.9366218548959,40.7638059909357,40.8605828747534,171714.559763053,0.0,1.0
2013-06-19,58.29,59.41,58.1401,59.27,117600,40.2937468409639,41.0679619115056,40.1901264489333,40.9711850276879,170123.27066668,0.0,1.0
2013-06-20,56.44,57.3082,56.31,57.3,154400,39.0149094476583,39.6150643800193,38.925045198399,39.6093960196814,223359.12407258,0.0,1.0
2013-06-21,57.03,57.29,56.41,57.16,83400,39.4227548866044,39.602483385123,38.994171543983,39.5126191358637,120648.646034023,0.0,1.0
2013-06-24,56.15,56.74,55.85,56.16,485200,38.8144430454644,39.2222884844105,38.6070640087122,38.8213556800228,701903.154145182,0.0,1.0
2013-06-25,56.89,56.999,56.408,56.87,71600,39.3259780027867,39.4013257194733,38.9927890170714,39.3121527336698,103578.453909305,0.0,1.0
2013-06-26,57.11,57.36,56.78,57.26,146800,39.4780559630716,39.6508718270319,39.2499390226442,39.5817454814478,212364.763043101,0.0,1.0
2013-06-27,56.99,57.1,56.9,56.94,248200,39.9381940999252,40.0152813319131,39.8751227282987,39.9031544490216,354170.195192338,0.785648,1.0
2013-06-28,57.19,57.46,56.89,57.1666,116600,40.0783527035396,40.2675668184191,39.868114798118,40.0619541469167,166382.93617819,0.0,1.0
2013-07-01,57.48,57.64,57.33,57.49,172800,40.2815826787805,40.393709561672,40.1764637260697,40.2885906089612,246577.79907025,0.0,1.0
2013-07-02,57.25,57.7199,57.0827,57.53,113100,40.1204002846239,40.449702923816,40.0031576127005,40.3166223296841,161388.594183132,0.0,1.0
2013-07-03,57.45,57.59,57.0578,57.2,73800,40.2605588882384,40.3586699107684,39.9857078665505,40.0853606337203,105309.268352919,0.0,1.0
2013-07-05,57.51,58.04,57.1601,57.78,207500,40.3026064693227,40.6740267689008,40.0573989922993,40.4918205842021,296093.132564102,0.0,1.0
2013-07-08,57.6,57.8999,57.51,57.62,97000,40.3656778409492,40.575845667069,40.3026064693227,40.3796937013106,138414.621005869,0.0,1.0
2013-07-09,57.93,57.9971,57.72,57.94,77300,40.5969395369129,40.6439627484256,40.4497730031178,40.6039474670936,110303.610347976,0.0,1.0
2013-07-10,58.13,58.4915,57.882,57.97,77700,40.7370981405273,40.9904348165604,40.5633014720455,40.6249712576358,110874.392290269,0.0,1.0
2013-07-11,59.49,59.559,58.97,59.17,114400,41.6901766451053,41.7385313633523,41.3257642757078,41.4659228793222,163243.635495582,0.0,1.0
2013-07-12,59.1,59.32,58.9501,59.23,40700,41.4168673680572,41.571041832033,41.3118184946482,41.5079704604066,58077.062628236,0.0,1.0
2013-07-15,59.34,59.39,59.15,59.28,64700,41.5850576923945,41.6200973432981,41.4519070189608,41.5430101113102,92323.9791657707,0.0,1.0
2013-07-16,59.25,59.28,59.02,59.18,42700,41.521986320768,41.5430101113102,41.3608039266114,41.472930809503,60930.9723396972,0.0,1.0
2013-07-17,59.24,59.56,59.08,59.56,114400,41.5149783905873,41.7392321563703,41.4028515076958,41.7392321563703,163243.635495582,0.0,1.0
2013-07-18,59.36,59.48,59.33,59.41,95500,41.5990735527559,41.6831687149246,41.5780497622138,41.6341132036595,136274.188722274,0.0,1.0
2013-07-19,59.5,59.52,59.2521,59.42,67200,41.697184575286,41.7112004356475,41.523457986106,41.6411211338403,95891.3663050972,0.0,1.0
2013-07-22,59.61,59.64,59.37,59.5,95400,41.7742718072739,41.7952955978161,41.6060814829366,41.697184575286,136131.493236701,0.0,1.0
2013-07-23,59.72,59.929,59.5653,59.83,91200,41.8513590392619,41.9978247800389,41.7429463593661,41.9284462712498,130138.282842632,0.0,1.0
2013-07-24,59.43,59.76,59.17,59.76,86200,41.648129064021,41.8793907599847,41.4659228793222,41.8793907599847,123003.508563979,0.0,1.0
2013-07-25,59.5,59.53,58.9618,59.05,59300,41.697184575286,41.7182083658282,41.3200177729596,41.3818277171536,84618.4229448254,0.0,1.0
2013-07-26,59.23,59.23,58.8255,59.22,58300,41.5079704604066,41.5079704604066,41.2244996845964,41.5009625302258,83191.4680890947,0.0,1.0
2013-07-29,58.77,58.96,58.75,58.87,56000,41.1856056720934,41.3187563455271,41.171589811732,41.2556849739006,79909.4719209144,0.0,1.0
2013-07-30,58.9,59.18,58.7204,59.18,69100,41.2767087644428,41.472930809503,41.1508463383971,41.472930809503,98602.5805309853,0.0,1.0
2013-07-31,58.8,59.17,58.552,58.72,57200,41.2066294626356,41.4659228793222,41.0328327941537,41.1505660211898,81621.8177477911,0.0,1.0
2013-08-01,59.35,59.5825,59.3106,59.5,179600,41.5920656225752,41.754999999277,41.5644543776632,41.697184575286,256281.092089218,0.0,1.0
2013-08-02,59.87,59.9099,59.5,59.67,45300,41.9564779919727,41.9844396333937,41.697184575286,41.8163193883583,64641.0549645967,0.0,1.0
2013-08-05,59.812,59.86,59.7101,59.86,62100,41.9158319969245,41.9494700617919,41.8444211883829,41.9494700617919,88613.8965408711,0.0,1.0
2013-08-06,59.9,60.04,59.84,59.99,40700,41.9775017825148,42.0756128050449,41.9354542014305,42.0405731541413,58077.062628236,0.0,1.0
2013-08-07,59.65,59.81,59.5601,59.81,60200,41.8023035279968,41.9144304108883,41.7393022356721,41.9144304108883,85902.6823149829,0.0,1.0
2013-08-08,59.9,60.03,59.7053,59.92,62900,41.9775017825148,42.0686048748642,41.8410573818962,41.9915176428763,89755.4604254556,0.0,1.0
2013-08-09,59.93,60.032,59.7312,59.95,40000,41.998525573057,42.0700064609003,41.8592079210643,42.0125414334184,57078.1942292245,0.0,1.0
2013-08-12,59.72,59.818,59.63,59.73,37300,41.8513590392619,41.9200367550329,41.7882876676354,41.8583669694426,53225.4161187518,0.0,1.0
2013-08-13,59.99,60.05,59.59,59.97,80000,42.0405731541413,42.0826207352256,41.7602559469125,42.0265572937799,114156.388458449,0.0,1.0
2013-08-14,59.89,60.03,59.75,60.03,293000,41.9704938523341,42.0686048748642,41.872382829804,42.0686048748642,418097.77272907,0.0,1.0
2013-08-15,59.46,59.47,58.99,59.39,117700,41.6691528545631,41.6761607847438,41.3397801360693,41.6200973432981,167952.586519493,0.0,1.0
2013-08-16,59.44,59.63,59.4,59.63,38500,41.6551369942017,41.7882876676354,41.6271052734788,41.7882876676354,54937.7619456286,0.0,1.0
2013-08-19,59.17,59.51,59.15,59.51,131800,41.4659228793222,41.7041925054667,41.4519070189608,41.7041925054667,188072.649985295,0.0,1.0
2013-08-20,59.36,59.54,59.18,59.36,46500,41.5990735527559,41.7252162960089,41.472930809503,41.5990735527559,66353.4007914736,0.0,1.0
2013-08-21,58.67,59.219,58.42,59.21,62700,41.1155263702862,41.5002617372078,40.9403281157682,41.4939546000451,89470.0694543095,0.0,1.0
2013-08-22,58.94,59.11,58.87,58.9,46600,41.3047404851657,41.4238752982379,41.2556849739006,41.2767087644428,66496.0962770465,0.0,1.0
2013-08-23,59.26,59.278,58.94,59.02,88200,41.5289942509487,41.541608525274,41.3047404851657,41.3608039266114,125857.41827544,0.0,1.0
2013-08-26,58.97,59.27,58.91,59.21,94100,41.3257642757078,41.5360021811294,41.2837166946235,41.4939546000451,134276.451924251,0.0,1.0
2013-08-27,58.35,58.76,58.24,58.76,138900,40.8912726045032,41.1785977419127,40.8141853725153,41.1785977419127,198204.029460982,0.0,1.0
2013-08-28,58.322,58.51,58.17,58.36,35700,40.8716503999972,41.0033994873947,40.7651298612502,40.8982805346839,50942.2883495828,0.0,1.0
2013-08-29,58.27,58.3885,58.12,58.27,33200,40.8352091630574,40.9182531356989,40.7300902103466,40.8352091630574,47374.9012102564,0.0,1.0
2013-08-30,57.8,58.19,57.6901,58.0,46100,40.5058364445636,40.7791457216116,40.4288192918774,40.645995048178,65782.6188491812,0.0,1.0
2013-09-03,58.32,59.02,58.23,58.52,110800,40.870248813961,41.3608039266114,40.8071774423345,41.0104074175754,158106.598014952,0.0,1.0
2013-09-04,58.6743,58.799,58.19,58.19,38900,41.1185397802639,41.2059286696175,40.7791457216116,40.7791457216116,55508.5438879209,0.0,1.0
2013-09-05,58.51,58.5858,58.334,58.5,34400,41.0033994873947,41.0565195981646,40.880059916214,40.996391557214,49087.2470371331,0.0,1.0
2013-09-06,58.65,58.81,58.37,58.48,20700,41.1015105099248,41.2136373928163,40.9052884648646,40.9823756968525,29537.9655136237,0.0,1.0
2013-09-09,59.349,59.4,58.82,58.82,79000,41.5913648295571,41.6271052734788,41.220645322997,41.220645322997,112729.433602719,0.0,1.0
2013-09-10,59.6645,59.73,59.47,59.67,105200,41.8124650267589,41.8583669694426,41.6761607847438,41.8163193883583,150115.65082286,0.0,1.0
2013-09-11,59.72,59.72,59.3028,59.53,76600,41.8513590392619,41.8513590392619,41.5589881921222,41.7182083658282,109304.741948965,0.0,1.0
2013-09-12,59.43,59.67,59.4,59.67,58700,41.648129064021,41.8163193883583,41.6271052734788,41.8163193883583,83762.2500313869,0.0,1.0
2013-09-13,59.79,59.7999,59.45,59.61,137700,41.9004145505269,41.9073524014058,41.6621449243824,41.7742718072739,196491.683634105,0.0,1.0
2013-09-16,60.14,60.73,60.13,60.36,60100,42.1456921068521,42.5591599875146,42.1386841766714,42.299866570828,85759.9868294099,0.0,1.0
2013-09-17,60.2,60.2299,60.052,60.19,29000,42.1877396879364,42.2086933991768,42.0840223212618,42.1807317577557,41381.6908161878,0.0,1.0
2013-09-18,61.36,61.65,60.09,60.38,51700,43.0006595889,43.2038895641409,42.1106524559485,42.3138824311894,73773.5660412727,0.0,1.0
2013-09-19,61.16,61.6,61.058,61.6,38200,42.8605009852856,43.1688499132373,42.7890200974422,43.1688499132373,54509.6754889094,0.0,1.0
2013-09-20,60.92,61.169,60.92,60.98,16400,42.6923106609483,42.8668081224482,42.6923106609483,42.7343582420326,23402.0596339821,0.0,1.0
2013-09-23,60.99,61.17,60.7501,61.0,30400,42.7413661722133,42.8675089154663,42.5732459271779,42.7483741023941,43379.4276142107,0.0,1.0
2013-09-24,60.94,61.15,60.8,61.13,49100,42.7063265213097,42.8534930551049,42.6082154987797,42.8394771947434,70063.4834163732,0.0,1.0
2013-09-25,60.924,61.08,60.8545,61.08,60000,42.6951138330206,42.8044375438398,42.6464087182646,42.8044375438398,85617.2913438368,0.0,1.0
2013-09-26,61.03,61.22,60.92,61.18,21900,42.7693978929362,42.9025485663699,42.6923106609483,42.874516845647,31250.3113405004,0.0,1.0
2013-09-27,61.07,61.13,60.8,60.98,46300,42.7974296136591,42.8394771947434,42.6082154987797,42.7343582420326,66068.0098203274,0.0,1.0
2013-09-30,60.949,61.0,60.65,60.8,55600,42.7126336584724,42.7483741023941,42.5030965460689,42.6082154987797,79338.6899786221,0.0,1.0
2013-10-01,60.88,61.067,60.71,60.97,263600,42.6642789402254,42.7953272346049,42.5451441271532,42.7273503118519,376145.29997059,0.0,1.0
2013-10-02,60.69,60.73,60.231,60.73,152600,42.5311282667917,42.5591599875146,42.2094642714967,42.5591599875146,217753.310984492,0.0,1.0
2013-10-03,60.55,60.76,60.34,60.76,1391000,42.4330172442616,42.5801837780568,42.2858507104665,42.5801837780568,1984894.20432129,0.0,1.0
2013-10-04,60.5,60.552,60.31,60.44,52100,42.397977593358,42.4344188302978,42.2648269199244,42.3559300122737,74344.347983565,0.0,1.0
2013-10-07,60.09,60.2399,59.98,59.98,161500,42.1106524559485,42.2157013293575,42.0335652239606,42.0335652239606,230453.209200494,0.0,1.0
2013-10-08,59.5606,60.0699,59.54,59.91,59500,41.7396526321812,42.0965665162853,41.7252162960089,41.9845097126955,84903.8139159714,0.0,1.0
2013-10-09,59.7,59.91,59.44,59.51,38500,41.8373431789004,41.9845097126955,41.6551369942017,41.7041925054667,54937.7619456286,0.0,1.0
2013-10-10,60.54,60.57,60.08,60.13,110200,42.4260093140809,42.4470331046231,42.1036445257678,42.1386841766714,157250.425101514,0.0,1.0
2013-10-11,60.74,60.74,60.4401,60.66,56400,42.5661679176953,42.5661679176953,42.3560000915755,42.5101044762496,80480.2538632066,0.0,1.0
2013-10-14,60.95,60.9937,60.56,60.73,72400,42.7133344514905,42.7439591063802,42.4400251744424,42.5591599875146,103311.531554896,0.0,1.0
2013-10-15,60.56,60.78,60.4784,60.77,75400,42.4400251744424,42.5941996384182,42.3828404641677,42.5871917082375,107592.396122088,0.0,1.0
2013-10-16,60.7999,60.878,60.55,60.81,133300,42.6081454194779,42.6628773541893,42.4330172442616,42.6152234289604,190213.082268891,0.0,1.0
2013-10-17,61.72,61.73,61.05,61.05,84600,43.2529450754059,43.2599530055866,42.7834137532977,42.7834137532977,120720.38079481,0.0,1.0
2013-10-18,62.03,62.089,61.69,61.69,94700,43.4701909110083,43.5115376990745,43.2319212848638,43.2319212848638,135132.624837689,0.0,1.0
2013-10-21,62.17,62.23,61.8,61.8,49500,43.5683019335383,43.6103495146227,43.3090085168517,43.3090085168517,70634.2653586654,0.0,1.0
2013-10-22,62.67,62.74,62.19,62.19,100700,43.9186984425744,43.9677539538394,43.5823177938998,43.5823177938998,143694.353972073,0.0,1.0
2013-10-23,62.236,62.4,62.09,62.4,35700,43.6145542727311,43.7294843276949,43.5122384920926,43.7294843276949,50942.2883495829,0.0,1.0
2013-10-24,62.59,62.61,62.428,62.48,48400,43.8626350011286,43.87665086149,43.7491065322009,43.7855477691407,69064.6150173617,0.0,1.0
2013-10-25,62.36,62.41,62.26,62.41,43000,43.701452606972,43.7364922578756,43.6313733051648,43.7364922578756,61359.0587964164,0.0,1.0
2013-10-28,62.38,62.52,62.32,62.52,72800,43.7154684673335,43.8135794898636,43.6734208862491,43.8135794898636,103882.313497189,0.0,1.0
2013-10-29,62.52,62.76,62.39,62.57,69400,43.8135794898636,43.9817698142008,43.7224763975142,43.8486191407672,99030.6669877045,0.0,1.0
2013-10-30,62.27,62.68,61.9315,62.6,44000,43.6383812353455,43.9257063727551,43.4011627987282,43.8696429313093,62786.0136521471,0.0,1.0
2013-10-31,62.06,62.36,61.96,62.29,145500,43.4912147015504,43.701452606972,43.4211353997432,43.652397095707,207621.931508804,0.0,1.0
2013-11-01,61.68,61.85,61.39,61.78,67200,43.224913354683,43.3440481677553,43.0216833794422,43.2949926564903,95891.3663050973,0.0,1.0
2013-11-04,61.88,61.888,61.48,61.48,57600,43.3650719582975,43.370678302442,43.0847547510686,43.0847547510686,82192.5996900832,0.0,1.0
2013-11-05,61.62,61.68,61.31,61.59,59200,43.1828657735987,43.224913354683,42.9656199379964,43.1618419830566,84475.7274592523,0.0,1.0
2013-11-06,62.0,62.095,61.898,62.08,44300,43.4491671204661,43.5157424571829,43.3776862326228,43.5052305619119,63214.1001088662,0.0,1.0
2013-11-07,61.24,61.78,61.21,61.78,50000,42.9165644267314,43.2949926564903,42.8955406361892,43.2949926564903,71347.7427865306,0.0,1.0
2013-11-08,61.6,61.6,61.01,61.01,75300,43.1688499132373,43.1688499132373,42.7553820325748,42.7553820325748,107449.700636515,0.0,1.0
2013-11-11,61.56,61.79,61.47,61.74,43200,43.1408181925144,43.302000586671,43.0777468208879,43.2669609357674,61644.4497675625,0.0,1.0
2013-11-12,61.49,61.58,61.3601,61.57,40600,43.0917626812494,43.1548340528758,43.0007296682018,43.1478261226951,57934.3671426628,0.0,1.0
2013-11-13,61.68,61.7099,61.11,61.28,42600,43.224913354683,43.2458670659234,42.825461334382,42.9445961474542,60788.2768541242,0.0,1.0
2013-11-14,61.77,61.86,61.52,61.77,91400,43.2879847263095,43.351056097936,43.1127864717915,43.2879847263095,130423.673813778,0.0,1.0
2013-11-15,62.1,62.158,61.8901,62.09,60100,43.5192464222733,43.5598924173215,43.37214996778,43.5122384920926,85759.9868294099,0.0,1.0
2013-11-18,61.89,62.28,61.855,62.28,33500,43.3720798884782,43.6453891655263,43.3475521328456,43.6453891655263,47802.9876669755,0.0,1.0
2013-11-19,61.85,62.0,61.6901,61.74,27000,43.3440481677553,43.4491671204661,43.2319913641656,43.2669609357674,38527.7811047266,0.0,1.0
2013-11-20,61.5,61.9699,61.38,61.96,32800,43.0987706114301,43.4280732506221,43.0146754492614,43.4211353997432,46804.1192679641,0.0,1.0
2013-11-21,61.75,61.75,61.5,61.67,32700,43.2739688659481,43.2739688659481,43.0987706114301,43.2179054245023,46661.423782391,0.0,1.0
2013-11-22,61.77,61.81,61.5609,61.8,33100,43.2879847263095,43.3160164470324,43.1414489062307,43.3090085168517,47232.2057246833,0.0,1.0
2013-11-25,61.6,61.9599,61.52,61.87,39900,43.1688499132373,43.4210653204414,43.1127864717915,43.3580640281167,56935.4987436514,0.0,1.0
2013-11-26,61.59,61.84,61.4,61.66,72700,43.1618419830566,43.3370402375746,43.0286913096229,43.2108974943216,103739.618011616,0.0,1.0
2013-11-27,61.58,61.79,61.5101,61.79,127300,43.1548340528758,43.302000586671,43.1058486209126,43.302000586671,181651.353134507,0.0,1.0
2013-11-29,61.71,61.898,61.71,61.87,27800,43.2459371452252,43.3776862326228,43.2459371452252,43.3580640281167,39669.3449893111,0.0,1.0
2013-12-02,61.32,61.7,61.29,61.7,42500,42.9726278681771,43.2389292150445,42.951604077635,43.2389292150445,60645.5813685511,0.0,1.0
2013-12-03,61.08,61.24,60.99,61.21,97000,42.8044375438398,42.9165644267314,42.7413661722133,42.8955406361892,138414.62100587,0.0,1.0
2013-12-04,60.8,60.8992,60.53,60.7,51000,42.6082154987797,42.6777341661724,42.4190013839002,42.5381361969725,72774.6976422612,0.0,1.0
2013-12-05,60.609,60.719,60.5365,60.685,22600,42.4743640323279,42.5514512643158,42.4235565385177,42.5276243017014,32249.1797395119,0.0,1.0
2013-12-06,61.0791,61.0791,60.85,60.99,113800,42.8038068301236,42.8038068301236,42.6432551496833,42.7413661722133,162387.462582144,0.0,1.0
2013-12-09,61.02,61.04,60.93,60.98,67400,42.7623899627555,42.7764058231169,42.699318591129,42.7343582420326,96176.7572762433,0.0,1.0
2013-12-10,61.0,61.04,60.85,60.99,43700,42.7483741023941,42.7764058231169,42.6432551496833,42.7413661722133,62357.9271954277,0.0,1.0
2013-12-11,60.51,61.03,60.44,61.03,56100,42.4049855235388,42.7693978929362,42.3559300122737,42.7693978929362,80052.1674064873,0.0,1.0
2013-12-12,60.12,60.46,60.1,60.46,56700,42.1316762464907,42.3699458726352,42.1176603861292,42.3699458726352,80908.3403199257,0.0,1.0
2013-12-13,60.07,60.084,59.883,60.05,69900,42.0966365955871,42.1064476978401,41.9655883012076,42.0826207352256,99744.1444155698,0.0,1.0
2013-12-16,60.38,60.45,60.21,60.21,59300,42.3138824311894,42.3629379424545,42.1947476181172,42.1947476181172,84618.4229448254,0.0,1.0
2013-12-17,60.12,60.31,59.93,60.31,99400,42.1316762464907,42.2648269199244,41.998525573057,42.2648269199244,141839.312659623,0.0,1.0
2013-12-18,60.0599,60.2383,59.4501,59.64,125800,42.6320915169054,42.7587245137405,42.199239490728,42.3340354890407,177226.477781507,0.77417,1.0
2013-12-19,59.9,60.0199,59.64,59.97,77200,42.518590305056,42.6036984682876,42.3340354890407,42.568278140137,108759.014981974,0.0,1.0
2013-12-20,60.15,60.2291,59.82,59.82,53700,42.6960468589168,42.7521941125584,42.4618042078205,42.4618042078205,75652.3200068913,0.0,1.0
2013-12-23,60.54,60.6375,60.19,60.19,68700,42.9728790829397,43.0420871389454,42.7244399075345,42.7244399075345,96784.2529697101,0.0,1.0
2013-12-24,60.69,60.7,60.23,60.54,52700,43.0793530152562,43.0864512774106,42.7528329561523,42.9728790829397,74243.5244760367,0.0,1.0
2013-12-26,60.828,60.9491,60.711,60.93,43800,43.1773090329874,43.2632689876776,43.0942593657805,43.2497113069626,61705.2442514309,0.0,1.0
2013-12-27,61.126,61.3499,61.11,61.11,41200,43.3888372451895,43.5477673348273,43.3774800257424,43.3774800257424,58042.375871209,0.0,1.0
2013-12-30,61.36,61.54,61.25,61.48,53400,43.5549365796033,43.682705298383,43.4768556959045,43.6401157254564,75229.6813476348,0.0,1.0
2013-12-31,61.6,61.74,61.4825,61.58,87000,43.7252948713097,43.8246705414717,43.6418902909951,43.7110983470008,122565.211184349,0.0,1.0
2014-01-02,60.69,61.0,60.61,61.0,51100,43.0793530152562,43.2993991420436,43.0225669180207,43.2993991420436,71989.4516266694,0.0,1.0
2014-01-03,60.92,61.0228,60.8132,60.92,73600,43.2426130448082,43.3155831797558,43.1668036049988,43.2426130448082,103687.351070898,0.0,1.0
2014-01-06,60.841,61.08,60.8,61.08,205700,43.1865367737882,43.3561852392791,43.157433898955,43.3561852392791,289789.240696788,0.0,1.0
2014-01-07,60.819,61.11,60.74,61.11,238100,43.1709205970484,43.3774800257424,43.1148443260284,43.3774800257424,335434.215896477,0.0,1.0
2014-01-08,60.68,60.82,60.5605,60.82,137100,43.0722547531018,43.1716304232638,42.9874305203563,43.1716304232638,193145.867280164,0.0,1.0
2014-01-09,60.72,60.7499,60.3501,60.52,55600,43.1006478017195,43.1218716055613,42.838083084627,42.9586825586308,78329.031515515,0.0,1.0
2014-01-10,61.15,61.188,60.8301,60.86,65000,43.4058730743601,43.432846470547,43.1787996680398,43.2000234718816,91571.7095055482,0.0,1.0
2014-01-13,60.68,61.05,60.52,61.05,122400,43.0722547531018,43.3348904528158,42.9586825586308,43.3348904528158,172436.572976601,0.0,1.0
2014-01-14,61.1,61.23,60.811,60.9,103900,43.370381763588,43.4626591715956,43.1652419873249,43.2284165204993,146373.855655791,0.0,1.0
2014-01-15,61.08,61.11,60.8601,61.07,96500,43.3561852392791,43.3774800257424,43.2000944545031,43.3490869771247,135948.768727468,0.0,1.0
2014-01-16,61.12,61.15,60.87,61.15,125100,43.3845782878968,43.4058730743601,43.207121734036,43.4058730743601,176240.320909909,0.0,1.0
2014-01-17,61.02,61.21,60.9081,61.03,45600,43.3135956663525,43.4484626472867,43.2341661128444,43.3206939285069,64241.0762069692,0.0,1.0
2014-01-21,61.5101,61.7,61.1,61.7,144000,43.6614814945413,43.796277492854,43.370381763588,43.796277492854,202866.55644306,0.0,1.0
2014-01-22,61.8,61.8386,61.53,61.53,260700,43.8672601143983,43.8946594063144,43.6756070362286,43.6756070362286,367272.994893791,0.0,1.0
2014-01-23,61.43,61.65,61.174,61.65,176600,43.6046244146843,43.7607861820818,43.4229089035308,43.7607861820818,248793.29074892,0.0,1.0
2014-01-24,60.31,61.05,60.2501,61.05,241200,42.8096190533877,43.3348904528158,42.7671004630827,43.3348904528158,339801.482042127,0.0,1.0
2014-01-27,59.9,60.51,59.674,60.51,154900,42.518590305056,42.9515842964764,42.3581695803658,42.9515842964764,218222.427729375,0.0,1.0
2014-01-28,60.2,60.28,59.81,60.18,139400,42.731538169689,42.7883242669244,42.4547059456661,42.7173416453801,196386.097001129,0.0,1.0
2014-01-29,59.79,59.989,59.53,59.82,180600,42.4405094213572,42.5817648382304,42.2559546053419,42.4618042078205,254428.472872338,0.0,1.0
2014-01-30,60.0,60.149,59.8,60.1,64700,42.5895729266003,42.6953370327014,42.4476076835116,42.6605555481446,91149.0708462918,0.0,1.0
2014-01-31,59.44,59.7,59.2,59.2,82900,42.192070245952,42.3766250619673,42.0217119542456,42.0217119542456,116789.149507845,0.0,1.0
2014-02-03,58.65,59.585,58.65,59.5,671800,41.6313075357518,42.2949950471913,41.6313075357518,42.2346598188786,946428.837628111,0.0,1.0
2014-02-04,58.91,59.04,58.75,58.93,324900,41.8158623517671,41.9081397597747,41.7022901572961,41.8300588760759,457717.667974655,0.0,1.0
2014-02-05,59.04,59.1,58.72,59.0,464500,41.9081397597747,41.9507293327013,41.6809953708328,41.879746711157,654385.524081955,0.0,1.0
2014-02-06,59.6,59.6,58.99,59.08,349900,42.305642440423,42.305642440423,41.8726484490025,41.9365328083924,492937.556246019,0.0,1.0
2014-02-07,60.13,60.1399,59.662,59.69,56800,42.6818503346079,42.6888776141408,42.3496516657805,42.3695267998129,80019.5861525406,0.0,1.0
2014-02-10,59.97,60.08,59.73,60.08,98500,42.568278140137,42.6463590238358,42.3979198484306,42.6463590238358,138766.359789177,0.0,1.0
2014-02-11,60.76,60.91,60.11,60.28,221000,43.1290408503372,43.2355147826537,42.6676538102991,42.7883242669244,311343.812318864,0.0,1.0
2014-02-12,60.91,60.96,60.732,60.88,87200,43.2355147826537,43.2710060934259,43.1091657163048,43.2142199961905,122846.97029052,0.0,1.0
2014-02-13,61.12,61.212,60.52,60.52,107000,43.3845782878968,43.4498822997176,42.9586825586308,42.9586825586308,150741.121801441,0.0,1.0
2014-02-14,61.33,61.4299,61.1225,61.28,140800,43.5336417931399,43.6045534320627,43.3863528534355,43.4981504823678,198358.410744326,0.0,1.0
2014-02-18,61.98,61.989,61.6901,61.71,61600,43.9950288331781,44.0014172691171,43.7892502133211,43.8033757550084,86781.8047006426,0.0,1.0
2014-02-19,61.7001,62.2,61.7001,61.8,72700,43.7963484754755,44.1511906005757,43.7963484754755,43.8672601143983,102419.435093129,0.0,1.0
2014-02-20,62.0,62.0958,61.56,61.56,51700,44.009225357487,44.0772267089265,43.6969018226919,43.6969018226919,72834.7289451821,0.0,1.0
2014-02-21,62.16,62.45,62.09,62.09,102900,44.1227975519579,44.3286471544365,44.0731097168769,44.0731097168769,144965.060124937,0.0,1.0
2014-02-24,62.64,62.95,62.28,62.46,74900,44.4635141353707,44.6835602621582,44.2079766978111,44.3357454165909,105518.785261009,0.0,1.0
2014-02-25,62.69,62.92,62.51,62.87,118000,44.4990054461429,44.6622654756949,44.3712367273631,44.6267741649227,166237.872640841,0.0,1.0
2014-02-26,62.46,62.65,62.205,62.65,190400,44.3357454165909,44.4706123975252,44.1547397316529,44.4706123975252,268234.669074713,0.0,1.0
2014-02-27,62.69,62.7,62.326,62.48,78300,44.4990054461429,44.5061037082973,44.2406287037215,44.3499419408998,110308.690065914,0.0,1.0
2014-02-28,62.74,62.95,62.6,62.938,114900,44.5344967569151,44.6835602621582,44.435121086753,44.6750423475728,161870.606495192,0.0,1.0
2014-03-03,61.64,62.17,61.6398,62.17,151900,43.7536879199274,44.1298958141124,43.7535459546843,44.1298958141124,213996.041136812,0.0,1.0
2014-03-04,62.68,62.92,62.52,62.69,157100,44.4919071839885,44.6622654756949,44.3783349895175,44.4990054461429,221321.777897255,0.0,1.0
2014-03-05,62.48,62.665,62.34,62.34,125900,44.3499419408998,44.4812597907568,44.2505662707377,44.2505662707377,177367.357334592,0.0,1.0
2014-03-06,62.916,63.0382,62.81,62.91,80900,44.6594261708331,44.7461669343603,44.5841845919961,44.6551672135404,113971.558446136,0.0,1.0
2014-03-07,62.73,62.875,62.61,62.8,69400,44.5273984947606,44.6303232959999,44.4422193489074,44.5770863298417,97770.4098413084,0.0,1.0
2014-03-10,62.62,62.6599,62.36,62.51,47500,44.4493176110619,44.477639677058,44.2647627950466,44.3712367273631,66917.7877155928,0.0,1.0
2014-03-11,62.23,62.7364,62.18,62.57,96700,44.172485387039,44.5319413825395,44.1369940762668,44.4138263002897,136230.527833638,0.0,1.0
2014-03-12,62.09,62.1886,61.7994,61.81,26900,44.0731097168769,44.1430985817196,43.8668342186691,43.8743583765528,37896.5997799884,0.0,1.0
2014-03-13,61.16,62.05,61.04,62.05,102500,43.4129713365146,44.0447166682591,43.3277921906614,44.0447166682591,144401.541912595,0.0,1.0
2014-03-14,61.22,61.43,61.06,61.3806,72500,43.4555609094412,43.6046244146843,43.3419887149702,43.5695589996414,102137.675986957,0.0,1.0
2014-03-17,61.49,61.68,61.38,61.38,40400,43.6472139876109,43.7820809685451,43.5691331039121,43.5691331039121,56915.3394465253,0.0,1.0
2014-03-18,61.73,61.9399,61.4,61.4,92800,43.8175722793173,43.9665648019388,43.583329628221,43.583329628221,130736.225263306,0.0,1.0
2014-03-19,61.31,61.8699,61.05,61.8,58600,43.5194452688311,43.9168769668578,43.3348904528158,43.8672601143983,82555.4181080787,0.0,1.0
2014-03-20,60.92,61.1098,60.6,60.86,109800,43.2426130448082,43.3773380604993,43.0154686558663,43.2000234718816,154685.749287834,0.0,1.0
2014-03-21,60.96,61.52,60.92,61.43,67200,43.2710060934259,43.6685087740742,43.2426130448082,43.6046244146843,94671.0596734282,0.0,1.0
2014-03-24,61.22,61.44,60.9734,61.3,227700,43.4555609094412,43.6117226768387,43.2805177647129,43.5123470066766,320782.742375589,0.0,1.0
2014-03-25,61.76,61.9896,61.19,61.6,100600,43.8388670657806,44.0018431648464,43.4342661229779,43.7252948713097,141724.830403971,0.0,1.0
2014-03-26,61.82,62.2799,61.8001,62.0,113000,43.8814566387072,44.2079057151896,43.8673310970199,44.009225357487,159193.894986568,0.0,1.0
2014-03-27,62.3,62.449,62.05,62.16,91200,44.22217322212,44.327937328221,44.0447166682591,44.1227975519579,128482.152413938,0.0,1.0
2014-03-28,62.61,62.86,62.54,62.56,117700,44.4422193489074,44.6196759027683,44.3925315138264,44.4067280381353,165815.233981585,0.0,1.0
2014-03-31,62.76,63.02,62.68,63.02,115400,44.5486932812239,44.7332480972392,44.4919071839885,44.7332480972392,162575.004260619,0.0,1.0
2014-04-01,62.7,62.86,62.36,62.86,115500,44.5061037082973,44.6196759027683,44.2647627950466,44.6196759027683,162715.883813705,0.0,1.0
2014-04-02,62.62,62.82,62.33,62.74,161000,44.4493176110619,44.5912828541505,44.2434680085833,44.5344967569151,226816.080467588,0.0,1.0
2014-04-03,62.48,62.69,62.31,62.69,72700,44.3499419408998,44.4990054461429,44.2292714842744,44.4990054461429,102419.435093128,0.0,1.0
2014-04-04,62.39,62.81,62.2101,62.59,117800,44.2860575815099,44.5841845919961,44.1583598453516,44.4280228245986,165956.11353467,0.0,1.0
2014-04-07,62.277,62.52,62.165,62.32,119800,44.2058472191648,44.3783349895175,44.1263466830351,44.2363697464289,168773.704596379,0.0,1.0
2014-04-08,62.46,62.6,62.01,62.36,131500,44.3357454165909,44.435121086753,44.0163236196414,44.2647627950466,185256.612307378,0.0,1.0
2014-04-09,63.25,63.29,62.6791,62.7,66300,44.8965081267912,44.9249011754089,44.4912683403946,44.5061037082973,93403.143695659,0.0,1.0
2014-04-10,62.59,63.14,62.3839,63.14,100600,44.4280228245986,44.8184272430924,44.2817276415957,44.8184272430924,141724.830403971,0.0,1.0
2014-04-11,62.17,62.5463,62.07,62.07,55000,44.1298958141124,44.3970034189837,44.058913192568,44.058913192568,77483.7541970022,0.0,1.0
2014-04-14,62.4,62.6489,62.27,62.59,100800,44.2931558436643,44.4698315886882,44.2008784356567,44.4280228245986,142006.589510142,0.0,1.0
2014-04-15,62.44,62.5462,61.83,62.38,44500,44.3215488922821,44.3969324363621,43.8885549008616,44.2789593193555,62691.401123029,0.0,1.0
2014-04-16,62.87,62.95,62.5701,62.83,55800,44.6267741649227,44.6835602621582,44.4138972829112,44.598381116305,78610.7906216859,0.0,1.0
2014-04-17,62.99,63.21,62.79,62.79,99900,44.7119533107759,44.8681150781734,44.5699880676872,44.5699880676872,140738.673532373,0.0,1.0
2014-04-21,63.01,63.2373,62.91,63.17,90200,44.7261498350848,44.887493333855,44.6551672135404,44.8397220295557,127073.356883084,0.0,1.0
2014-04-22,63.45,63.4999,63.2,63.21,55500,45.0384733698798,45.0738936980304,44.861016816019,44.8681150781734,78188.1519624296,0.0,1.0
2014-04-23,63.45,63.45,63.208,63.44,39900,45.0384733698798,45.0384733698798,44.8666954257425,45.0313751077254,56210.941681098,0.0,1.0
2014-04-24,63.27,63.41,63.066,63.41,49100,44.9107046511,45.0100803212621,44.7659001031496,45.0100803212621,69171.8605649602,0.0,1.0
2014-04-25,63.33,63.4167,63.03,63.28,87800,44.9532942240266,45.0148361569056,44.7403463593936,44.9178029132545,123692.247609033,0.0,1.0
2014-04-28,63.71,63.85,63.32,63.53,49600,45.2230281858951,45.3224038560572,44.9461959618722,45.0952594671153,69876.2583303875,0.0,1.0
2014-04-29,64.032,64.2002,63.8148,64.0,59300,45.4515922272678,45.5709849967054,45.2974179732736,45.4288777883737,83541.5749796771,0.0,1.0
2014-04-30,64.3,64.48,64.07,64.07,120200,45.6418256530067,45.7695943717865,45.4785656234547,45.4785656234547,169337.222808721,0.0,1.0
2014-05-01,64.62,64.66,64.39,64.45,129900,45.8689700419485,45.8973630905663,45.7057100123966,45.7482995853232,183002.539458011,0.0,1.0
2014-05-02,64.51,64.56,64.0,64.47,391400,45.7908891582498,45.8263804690219,45.4288777883737,45.762496109632,551402.570776485,0.0,1.0
2014-05-05,64.49,64.5,64.1,64.29,73000,45.7766926339409,45.7837908960953,45.499860409918,45.6347273908522,102842.073752385,0.0,1.0
2014-05-06,64.49,64.6399,64.21,64.51,47900,45.7766926339409,45.8830955836359,45.5779412936168,45.7908891582498,67481.3059279347,0.0,1.0
2014-05-07,64.72,64.76,64.37,64.44,66800,45.9399526634929,45.9683457121106,45.6915134880877,45.7412013231687,94107.5414610863,0.0,1.0
2014-05-08,64.55,64.81,64.5,64.7,734500,45.8192822068675,46.0038370228828,45.7837908960953,45.925756139184,1034760.31741269,0.0,1.0
2014-05-09,64.7101,64.76,64.49,64.49,37000,45.93292538396,45.9683457121106,45.7766926339409,45.7766926339409,52125.4346416197,0.0,1.0
2014-05-12,65.01,65.07,64.871,64.98,67500,46.1458022659714,46.188391838898,46.0471364220248,46.1245074795081,95093.6983326847,0.0,1.0
2014-05-13,65.09,65.12,64.85,64.85,83700,46.2025883632069,46.2238831496702,46.0322300715005,46.0322300715005,117916.185932529,0.0,1.0
2014-05-14,65.06,65.2386,65.0,65.19,46300,46.1812935767436,46.3080685388218,46.138704003817,46.2735709847512,65227.2330785674,0.0,1.0
2014-05-15,65.2,65.24,64.92,64.96,70000,46.2806692469057,46.3090622955234,46.0819179065815,46.1103109551993,98615.687159821,0.0,1.0
2014-05-16,65.43,65.51,65.21,65.21,49000,46.4439292764576,46.5007153736931,46.2877675090601,46.2877675090601,69030.9810118748,0.0,1.0
2014-05-19,65.48,65.49,65.2601,65.45,33600,46.4794205872298,46.4865188493842,46.3233298024538,46.4581258007665,47335.5298367141,0.0,1.0
2014-05-20,65.04,65.35,64.94,65.31,70400,46.1670970524347,46.3871431792222,46.0961144308904,46.3587501306044,99179.205372163,0.0,1.0
2014-05-21,65.46,65.4896,65.27,65.27,61800,46.4652240629209,46.4862349188981,46.3303570819867,46.3303570819867,87063.5638068135,0.0,1.0
2014-05-22,65.44,65.49,65.34,65.49,41000,46.4510275386121,46.4865188493842,46.3800449170677,46.4865188493842,57760.616765038,0.0,1.0
2014-05-23,65.36,65.41,65.2,65.41,129800,46.3942414413766,46.4297327521488,46.2806692469057,46.4297327521488,182861.659904925,0.0,1.0
2014-05-27,65.55,65.6099,65.34,65.6,117700,46.5291084223108,46.5716270126159,46.3800449170677,46.564599733083,165815.233981585,0.0,1.0
2014-05-28,65.39,65.46,65.2301,65.45,33200,46.4155362278399,46.4652240629209,46.3020350159905,46.4581258007665,46772.0116243723,0.0,1.0
2014-05-29,65.81,65.817,65.6,65.61,66800,46.7136632383261,46.7186320218342,46.564599733083,46.5716979952374,94107.5414610864,0.0,1.0
2014-05-30,65.86,66.0759,65.78,65.88,224900,46.7491545490983,46.9024060290125,46.6923684518628,46.7633510734071,316838.114889196,0.0,1.0
2014-06-02,65.85,66.24,65.8303,66.02,354700,46.7420562869438,47.0188885109667,46.7280727104996,46.8627267435692,499699.774794122,0.0,1.0
2014-06-03,65.88,65.89,65.69,65.88,71100,46.7633510734071,46.7704493355616,46.6284840924729,46.7633510734071,100165.362243761,0.0,1.0
2014-06-04,65.97,66.0199,65.79,65.91,61300,46.827235432797,46.8626557609477,46.6994667140172,46.7846458598704,86359.1660413862,0.0,1.0
2014-06-05,66.19,66.22,65.79,65.96,75000,46.9833972001946,47.0046919866579,46.6994667140172,46.8201371706426,105659.664814094,0.0,1.0
2014-06-06,66.13,66.194,65.93,66.09,58100,46.940807627268,46.9862365050563,46.7988423841793,46.9124145786502,81851.0203426514,0.0,1.0
2014-06-09,66.06,66.15,65.986,66.11,55100,46.8911197921869,46.9550041515768,46.8385926522441,46.9266111029591,77624.6337500878,0.0,1.0
2014-06-10,66.095,66.11,65.82,66.06,271200,46.9159637097275,46.9266111029591,46.7207615004805,46.8911197921869,382065.347967763,0.0,1.0
2014-06-11,65.9596,66.05,65.85,66.04,58700,46.8198532401564,46.8840215300325,46.7420562869438,46.8769232678781,82696.2976611643,0.0,1.0
2014-06-12,66.1,66.26,65.9401,66.08,48000,46.9195128408047,47.0330850352756,46.8060116289553,46.9053163164958,67622.1854810201,0.0,1.0
2014-06-13,66.14,66.19,66.0,66.15,40100,46.9479058894224,46.9833972001946,46.8485302192603,46.9550041515768,56492.7007872689,0.0,1.0
2014-06-16,66.23,66.23,66.0,66.0,56100,47.0117902488123,47.0117902488123,46.8485302192603,46.8485302192603,79033.4292809423,0.0,1.0
2014-06-17,66.25,66.26,66.06,66.11,44600,47.0259867731212,47.0330850352756,46.8911197921869,46.9266111029591,62832.2806761145,0.0,1.0
2014-06-18,66.58,66.7,66.21,66.39,100200,47.2602294242175,47.3454085700707,46.9975937245034,47.1253624432832,141161.312191629,0.0,1.0
2014-06-19,66.85,66.89,66.72,66.78,36000,47.4518825023872,47.4802755510049,47.3596050943795,47.4021946673061,50716.6391107651,0.0,1.0
2014-06-20,66.8,66.88,66.65,66.81,47200,47.416391191615,47.4731772888505,47.3099172592985,47.4234894537694,66495.1490563365,0.0,1.0
2014-06-23,66.49,66.55,66.26,66.55,62000,47.1963450648276,47.2389346377542,47.0330850352756,47.2389346377542,87345.3229129843,0.0,1.0
2014-06-24,66.33,66.62,66.25,66.54,147700,47.0827728703566,47.2886224728352,47.0259867731212,47.2318363755997,208079.099907223,0.0,1.0
2014-06-25,65.01,65.07,64.8364,64.88,68700,47.1194701758689,47.1629583809227,46.9936443025797,47.0252457315855,94784.3212865167,1.371699,1.0
2014-06-26,65.1,65.18,64.81,65.16,44800,47.1847024834497,47.2426867568548,46.974509492356,47.2281906885035,61809.8630805815,0.0,1.0
2014-06-27,65.27,65.302,65.05,65.19,35400,47.3079190644356,47.3311127737977,47.1484623125714,47.2499347910305,48840.8293092096,0.0,1.0
2014-06-30,65.38,65.56,65.26,65.32,79700,47.3876474403677,47.5181120555293,47.30067103026,47.3441592353138,109960.85016791,0.0,1.0
2014-07-01,65.83,65.97,65.4701,65.48,47800,47.7138089782718,47.8152814567308,47.4529522282903,47.4601277821242,65948.9164118704,0.0,1.0
2014-07-02,65.9626,66.07,65.83,65.92,57100,47.8099179114408,47.8877617984872,47.7138089782718,47.7790412858526,78779.9817388662,0.0,1.0
2014-07-03,65.98,66.05,65.9,66.05,48400,47.8225294909064,47.8732657301359,47.7645452175013,47.8732657301359,66776.7270781283,0.0,1.0
2014-07-07,65.71,65.82,65.52,65.82,143500,47.626832568164,47.7065609440961,47.4891199188268,47.7065609440961,197984.717679988,0.0,1.0
2014-07-08,65.43,65.58,65.131,65.58,48700,47.423887611246,47.5326081238806,47.2071713893942,47.5326081238806,67190.6324112571,0.0,1.0
2014-07-09,65.6,65.65,65.24,65.32,181300,47.5471041922319,47.5833443631101,47.2861749619087,47.3441592353138,250136.789654229,0.0,1.0
2014-07-10,65.07,65.1619,64.52,65.0,83900,47.1629583809227,47.2295678149969,46.7643165012622,47.1122221416932,115755.524831714,0.0,1.0
2014-07-11,65.3,65.3894,65.06,65.26,97200,47.3296631669626,47.3944605924928,47.1557103467471,47.30067103026,134105.327933762,0.0,1.0
2014-07-14,65.73,65.84,65.63,65.63,87300,47.6413286365153,47.7210570124474,47.5688482947588,47.5688482947588,120446.451940508,0.0,1.0
2014-07-15,65.71,65.9,65.5,65.9,62100,47.626832568164,47.7645452175013,47.4746238504755,47.7645452175013,85678.4039576811,0.0,1.0
2014-07-16,65.87,66.06,65.8311,65.91,31400,47.7428011149743,47.8805137643116,47.7146062620311,47.7717932516769,43322.0915341576,0.0,1.0
2014-07-17,65.46,65.92,65.33,65.87,48100,47.4456317137729,47.7790412858526,47.3514072694895,47.7428011149743,66362.8217449994,0.0,1.0
2014-07-18,65.91,65.97,65.5,65.59,34000,47.7717932516769,47.8152814567308,47.4746238504755,47.5398561580563,46909.2710879414,0.0,1.0
2014-07-21,65.74,65.78,65.474,65.72,57000,47.6485766706909,47.6775688073935,47.4557789616188,47.6340806023397,78642.01329449,0.0,1.0
2014-07-22,65.97,66.03,65.89,66.01,81500,47.8152814567308,47.8587696617847,47.7572971833256,47.8442735934334,112444.282166683,0.0,1.0
2014-07-23,65.98,66.12,65.947,66.12,53000,47.8225294909064,47.9240019693655,47.7986109781268,47.9240019693655,73123.2755194381,0.0,1.0
2014-07-24,65.9,66.11,65.9,66.11,48400,47.7645452175013,47.9167539351898,47.7645452175013,47.9167539351898,66776.7270781282,0.0,1.0
2014-07-25,65.72,65.93,65.5,65.93,51300,47.6340806023397,47.7862893200282,47.4746238504755,47.7862893200282,70777.8119650409,0.0,1.0
2014-07-28,65.76,65.8392,65.5,65.78,53100,47.6630727390422,47.7204771697133,47.4746238504755,47.6775688073935,73261.2439638144,0.0,1.0
2014-07-29,65.66,65.98,65.62,65.96,35800,47.5905923972858,47.8225294909064,47.5616002605832,47.8080334225551,49392.7030867147,0.0,1.0
2014-07-30,65.62,65.76,65.4,65.72,235200,47.5616002605832,47.6630727390422,47.402143508719,47.6340806023397,324501.781173053,0.0,1.0
2014-07-31,64.8,65.3,64.76,65.25,230700,46.9672614581803,47.3296631669626,46.9382693214777,47.2934229960843,318293.20117612,0.0,1.0
2014-08-01,64.63,64.82,64.5,64.68,318500,46.8440448771943,46.9817575265316,46.749820432911,46.8802850480726,439429.49533851,0.0,1.0
2014-08-04,64.83,65.2,64.4501,64.8,83100,46.9890055607072,47.2571828252061,46.7136527423745,46.9672614581803,114651.777276704,0.0,1.0
2014-08-05,64.39,64.692,64.2201,64.56,78900,46.6700920569789,46.8889826890833,46.5469479563346,46.7933086379648,108857.102612899,0.0,1.0
2014-08-06,64.27,64.29,63.87,64.22,55300,46.5831156468711,46.5976117152224,46.2931942798453,46.5468754759929,76296.5497400929,0.0,1.0
2014-08-07,63.89,64.42,63.75,64.42,105300,46.3076903481966,46.6918361595058,46.2062178697376,46.6918361595058,145280.771928242,0.0,1.0
2014-08-08,64.15,64.154,63.75,63.89,84000,46.4961392367634,46.4990384504336,46.2062178697376,46.3076903481966,115893.49327609,0.0,1.0
2014-08-11,64.39,64.49,64.2914,64.47,98800,46.6700920569789,46.7425723987353,46.598626440007,46.728076330384,136312.823043782,0.0,1.0
2014-08-12,64.42,64.43,64.1895,64.38,450700,46.6918361595058,46.6990841936814,46.5247689717572,46.6628440228032,621823.778803976,0.0,1.0
2014-08-13,64.65,64.74,64.57,64.69,86000,46.8585409455456,46.9237732531264,46.8005566721405,46.8875330822482,118652.862163616,0.0,1.0
2014-08-14,64.98,65.01,64.84,64.84,57400,47.0977260733419,47.1194701758689,46.9962535948829,46.9962535948829,79193.8870719951,0.0,1.0
2014-08-15,65.08,65.32,64.74,65.32,82500,47.1702064150984,47.3441592353138,46.9237732531264,47.3441592353138,113823.966610446,0.0,1.0
2014-08-18,65.37,65.42,65.23,65.42,43200,47.3803994061921,47.4166395770703,47.278926927733,47.4166395770703,59602.3679705608,0.0,1.0
2014-08-19,65.52,65.54,65.43,65.54,50800,47.4891199188268,47.5036159871781,47.423887611246,47.5036159871781,70087.9697431594,0.0,1.0
2014-08-20,65.35,65.39,65.195,65.35,157300,47.3659033378408,47.3948954745434,47.2535588081183,47.3659033378408,217024.363003917,0.0,1.0
2014-08-21,65.4,65.56,65.28,65.47,57500,47.402143508719,47.5181120555293,47.3151670986113,47.4528797479485,79331.8555163714,0.0,1.0
2014-08-22,65.16,65.42,65.14,65.4,273500,47.2281906885035,47.4166395770703,47.2136946201522,47.402143508719,377343.695369176,0.0,1.0
2014-08-25,65.49,65.58,65.36,65.54,131100,47.4673758162998,47.5326081238806,47.3731513720164,47.5036159871781,180876.630577327,0.0,1.0
2014-08-26,65.35,65.509,65.01,65.35,81800,47.3659033378408,47.4811470812335,47.1194701758689,47.3659033378408,112858.187499812,0.0,1.0
2014-08-27,65.49,65.55,65.43,65.48,94100,47.4673758162998,47.5108640213537,47.423887611246,47.4601277821242,129828.306158097,0.0,1.0
2014-08-28,65.41,65.41,65.28,65.4,37100,47.4093915428947,47.4093915428947,47.3151670986113,47.402143508719,51186.2928636065,0.0,1.0
2014-08-29,65.41,65.41,65.23,65.4,87600,47.4093915428947,47.4093915428947,47.278926927733,47.402143508719,120860.357273637,0.0,1.0
2014-09-02,65.288,65.57,65.2,65.57,1000700,47.3209655259518,47.525360089705,47.2571828252061,47.525360089705,1380650.22287361,0.0,1.0
2014-09-03,65.53,65.71,65.43,65.61,136400,47.4963679530024,47.626832568164,47.423887611246,47.5543522264076,188188.958129271,0.0,1.0
2014-09-04,65.04,65.52,64.92,65.52,163900,47.1412142783958,47.4891199188268,47.054237868288,47.4891199188268,226130.280332753,0.0,1.0
2014-09-05,64.9,64.96,64.73,64.96,139500,47.0397417999368,47.0832300049906,46.9165252189508,47.0832300049906,192465.979904936,0.0,1.0
2014-09-08,64.41,64.67,64.25,64.67,73300,46.6845881253301,46.8730370138969,46.5686195785198,46.8730370138969,101130.869727827,0.0,1.0
2014-09-09,64.1,64.28,63.92,64.25,252200,46.4598990658851,46.5903636810468,46.3294344507235,46.5686195785198,347956.416717024,0.0,1.0
2014-09-10,64.36,64.42,64.05,64.07,156600,46.6483479544519,46.6918361595058,46.4236588950069,46.4381549633582,216058.583893283,0.0,1.0
2014-09-11,64.0,64.068,63.92,64.02,56100,46.3874187241287,46.4367053565231,46.3294344507235,46.40191479248,77400.2972951032,0.0,1.0
2014-09-12,63.87,63.983,63.77,63.95,80000,46.2931942798453,46.3750970660301,46.2207139380889,46.3511785532505,110374.755501039,0.0,1.0
2014-09-15,63.71,63.8999,63.663,63.81,48500,46.177225733035,46.3148659020305,46.1431599724095,46.2497060747914,66914.6955225046,0.0,1.0
2014-09-16,63.94,64.08,63.4,63.4,163900,46.3439305190748,46.4454029975339,45.95253667359,45.95253667359,226130.280332753,0.0,1.0
2014-09-17,63.54,63.87,63.456,63.76,61300,46.054009152049,46.2931942798453,45.9931256649736,46.2134659039132,84574.6564026708,0.0,1.0
2014-09-18,63.81,63.92,63.7,63.73,53100,46.2497060747914,46.3294344507235,46.1699776988593,46.1917218013863,73261.2439638144,0.0,1.0
2014-09-19,63.6399,63.9499,63.56,63.92,58400,46.1264170134637,46.3511060729087,46.0685052204003,46.3294344507235,80573.5715157581,0.0,1.0
2014-09-22,63.57,63.65,63.42,63.57,40490,46.075753254576,46.1337375279811,45.9670327419413,46.075753254576,55863.4231279631,0.0,1.0
2014-09-23,63.15,63.3,63.05,63.15,95660,45.7713358191989,45.8800563318335,45.6988554774424,45.7713358191989,131980.613890367,0.0,1.0
2014-09-24,63.43,63.46,63.096,63.2,87752,45.9742807761169,45.9960248786439,45.7321964346504,45.8075759900771,121070.069309089,0.0,1.0
2014-09-25,62.73,63.16,62.66,63.16,98403,45.4669183838218,45.7785838533745,45.4161821445922,45.7785838533745,135765.088319609,0.0,1.0
2014-09-26,62.99,63.1221,62.83,62.95,176517,45.6553672723885,45.7511138038488,45.5393987255782,45.626375135686,243537.75895971,0.0,1.0
2014-09-29,62.64,62.78,62.29,62.5,84648,45.401686076241,45.5031585547,45.1480048800934,45.3002135977819,116787.528795649,0.0,1.0
2014-09-30,62.63,62.77,62.445,62.57,34463,45.3944380420653,45.4959105205244,45.2603494098159,45.3509498370114,47548.0649854036,0.0,1.0
2014-10-01,62.17,62.55,62.03,62.48,108336,45.0610284699856,45.3364537686602,44.9595559915266,45.2857175294306,149469.493899506,0.0,1.0
2014-10-02,61.62,62.02,61.22,62.01,213587,44.6623865903252,44.952307957351,44.3724652232994,44.9450599231753,294682.661290004,0.0,1.0
2014-10-03,61.75,61.86,61.2073,61.75,73800,44.7566110346085,44.8363394105406,44.3632602198963,44.7566110346085,101820.711949708,0.0,1.0
2014-10-06,62.0,62.13,61.68,61.94,127437,44.9378118889997,45.0320363332831,44.705874795379,44.8943236839458,175822.846459823,0.0,1.0
2014-10-07,61.41,61.92,61.4,61.84,120965,44.5101778726366,44.8798276155945,44.502929838461,44.8218433421894,166893.528739789,0.0,1.0
2014-10-08,62.5,62.55,61.5,61.59,112440,45.3002135977819,45.3364537686602,44.5754101802174,44.6406424877982,155131.71885671,0.0,1.0
2014-10-09,61.14,62.04,61.09,61.98,183955,44.3144809498942,44.9668040257023,44.278240779016,44.9233158206484,253799.851852419,0.0,1.0
2014-10-10,60.64,61.2061,60.58,60.95,747532,43.9520792411119,44.3623904557952,43.9085910360581,44.1767683005569,1031358.27161503,0.0,1.0
2014-10-13,60.47,61.34,60.45,61.09,249083,43.828862660126,44.4594416334071,43.8143665917747,44.278240779016,343655.940305814,0.0,1.0
2014-10-14,60.59,60.9996,60.32,60.89,297771,43.9158390702337,44.2127185500681,43.7201421474913,44.1332800955031,410830.016503747,0.0,1.0
2014-10-15,60.41,60.65,59.5404,60.32,158858,43.7853744550721,43.9593272752876,43.155085403158,43.7201421474913,219173.9113673,0.0,1.0
2014-10-16,60.38,60.74,59.28,59.64,682528,43.7636303525452,44.0245595828684,42.9663465932242,43.2272758235474,941673.264032659,0.0,1.0
2014-10-17,60.96,61.069,60.61,60.92,169482,44.1840163347326,44.2630199072471,43.930335138585,44.15502419803,233831.678897837,0.0,1.0
2014-10-20,61.27,61.41,61.0,61.12,83805,44.4087053941776,44.5101778726366,44.2130084714352,44.2999848815429,115624.454809557,0.0,1.0
2014-10-21,61.75,61.82,61.49,61.56,181159,44.7566110346085,44.8073472738381,44.5681621460418,44.6188983852713,249942.254147658,0.0,1.0
2014-10-22,61.45,61.9571,61.43,61.85,296259,44.5391700093392,44.9067178223862,44.5246739409879,44.829091376365,408743.933624777,0.0,1.0
2014-10-23,61.99,62.2391,61.79,62.0,194069,44.930563854824,45.1111123861394,44.7856031713111,44.9378118889997,267753.980316638,0.0,1.0
2014-10-24,62.23,62.27,61.9801,62.13,54863,45.1045166750395,45.1335088117421,44.9233883009901,45.0320363332831,75693.6276381685,0.0,1.0
2014-10-27,62.41,62.48,61.94,62.07,88081,45.2349812902011,45.2857175294306,44.8943236839458,44.9885481282292,121523.985491087,0.0,1.0
2014-10-28,63.15,63.15,62.81,62.99,210738,45.7713358191989,45.7713358191989,45.5249026572269,45.6553672723885,290751.940309723,0.0,1.0
2014-10-29,62.83,63.38,62.64,63.32,371843,45.5393987255782,45.9380406052387,45.401686076241,45.8945524001848,513026.002622158,0.0,1.0
2014-10-30,63.33,63.46,62.72,62.85,304122,45.9018004343605,45.9960248786439,45.4596703496461,45.5538947939295,419592.392406085,0.0,1.0
2014-10-31,64.25,64.901,63.695,64.07,262053,46.5686195785198,47.0404666033543,46.1663536817715,46.4381549633582,361550.447541421,0.0,1.0
2014-11-03,63.86,64.02,63.65,64.0,212507,46.2859462456697,46.40191479248,46.1337375279811,46.3874187241287,293192.60209074,0.0,1.0
2014-11-04,63.27,63.3182,63.008,63.25,85871,45.8583122293066,45.8932477540332,45.6684137339047,45.8438161609553,118474.882870371,0.0,1.0
2014-11-05,63.38,63.52,63.25,63.48,123779,45.9380406052387,46.0395130836977,45.8438161609553,46.0105209469952,170775.960764538,0.0,1.0
2014-11-06,63.01,63.763,62.9305,63.27,543372,45.6698633407398,46.2156403141659,45.6122414690435,45.8583122293066,749681.895576379,0.0,1.0
2014-11-07,62.98,62.99,62.6001,62.92,250273,45.6481192382129,45.6553672723885,45.3727664198801,45.604631033159,345297.764793893,0.0,1.0
2014-11-10,63.3,63.37,63.11,63.25,112539,45.8800563318335,45.9307925710631,45.7423436824963,45.8438161609553,155268.307616642,0.0,1.0
2014-11-11,63.78,63.839,63.41,63.58,74363,46.2279619722645,46.2707253739008,45.9597847077656,46.0830012887516,102597.474291547,0.0,1.0
2014-11-12,63.518,63.58,63.14,63.33,125258,46.0380634768626,46.0830012887516,45.7640877850232,45.9018004343605,172816.514056864,0.0,1.0
2014-11-13,63.84,63.93,63.6301,63.73,115812,46.2714501773184,46.3366824848992,46.1193139399716,46.1917218013863,159784.014801078,0.0,1.0
2014-11-14,63.74,63.82,63.45,63.49,233953,46.1989698355619,46.2569541089671,45.9887768444682,46.0177689811708,322781.314671681,0.0,1.0
2014-11-17,63.48,63.57,63.165,63.35,77215,46.0105209469952,46.075753254576,45.7822078704623,45.9162965027118,106532.334325158,0.0,1.0
2014-11-18,63.87,63.9897,63.63,63.71,247533,46.2931942798453,46.3799532489278,46.1192414596298,46.177225733035,341517.429417982,0.0,1.0
2014-11-19,63.76,63.9333,63.4801,63.7,407135,46.2134659039132,46.3390743361771,46.0105934273369,46.1699776988593,561717.826011441,0.0,1.0
2014-11-20,63.5,63.6399,63.31,63.31,75818,46.0250170153464,46.1264170134637,45.8873043660092,45.8873043660092,104604.915157222,0.0,1.0
2014-11-21,63.7,64.26,63.51,64.07,397499,46.1699776988593,46.5758676126955,46.0322650495221,46.4381549633582,548423.186711342,0.0,1.0
2014-11-24,63.83,63.96,63.64,63.87,110189,46.2642021431427,46.3584265874261,46.1264894938055,46.2931942798453,152026.049173799,0.0,1.0
2014-11-25,63.7,63.75,63.5247,63.75,72022,46.1699776988593,46.2062178697376,46.0429196597603,46.2062178697376,99367.6330086975,0.0,1.0
2014-11-26,63.93,64.04,63.75,63.93,151586,46.3366824848992,46.4164108608313,46.2062178697376,46.3366824848992,209140.846092255,0.0,1.0
2014-11-28,63.7199,64.0,63.591,63.83,19358,46.1844012868689,46.3874187241287,46.0909741263448,46.2642021431427,26707.9314623638,0.0,1.0
2014-12-01,63.87,63.922,63.58,63.76,184196,46.2931942798453,46.3308840575587,46.0830012887516,46.2134659039132,254132.355803366,0.0,1.0
2014-12-02,63.98,64.01,63.8001,64.01,116382,46.3729226557774,46.3946667583043,46.2425305209576,46.3946667583043,160570.434934023,0.0,1.0
2014-12-03,63.83,63.98,63.72,63.98,174480,46.2642021431427,46.3729226557774,46.1844737672106,46.3729226557774,240727.341747765,0.0,1.0
2014-12-04,63.77,63.92,63.5,63.82,267324,46.2207139380889,46.3294344507235,46.0250170153464,46.2569541089671,368822.764244495,0.0,1.0
2014-12-05,63.67,63.87,63.576,63.87,105344,46.1482335963324,46.2931942798453,46.0801020750813,46.2931942798453,145341.478043768,0.0,1.0
2014-12-08,63.22,63.47,63.16,63.47,285630,45.8220720584284,46.0032729128195,45.7785838533745,46.0032729128195,394079.26767202,0.0,1.0
2014-12-09,63.21,63.27,62.93,63.08,151719,45.8148240242527,45.8583122293066,45.6118790673347,45.7205995799693,209324.344123276,0.0,1.0
2014-12-10,62.82,63.27,62.7,63.2,112677,45.5321506914026,45.8583122293066,45.4451742812948,45.8075759900771,155458.704069881,0.0,1.0
2014-12-11,62.99,63.33,62.8749,63.29,236824,45.6553672723885,45.9018004343605,45.5719423990269,45.8728082976579,326742.388709725,0.0,1.0
2014-12-12,62.11,62.97,62.05,62.97,332511,45.0175402649318,45.6408712040373,44.9740520598779,45.6408712040373,458760.254080072,0.0,1.0
2014-12-15,61.38,62.42,61.23,62.42,258137,44.4884337701097,45.2422293243768,44.379713257475,45.2422293243768,356147.603259644,0.0,1.0
2014-12-16,61.85,62.48,61.53,61.61,229777,44.829091376365,45.2857175294306,44.5971542827444,44.6551385561495,317019.752434527,0.0,1.0
2014-12-17,61.43,61.76,61.0034,61.29,184152,45.1249735266969,45.3673834447143,44.8116036144962,45.0221329554167,250691.722917185,0.828224,1.0
2014-12-18,62.22,62.23,61.523,61.88,169666,45.7052881789204,45.7126339340118,45.1932890490472,45.4555325058115,230971.49018456,0.0,1.0
2014-12-19,62.23,62.37,61.851,62.2,521484,45.7126339340118,45.8154745052919,45.4342298160463,45.6905966687375,709912.042409235,0.0,1.0
2014-12-22,62.51,62.62,62.16,62.51,288240,45.918315076572,45.9991183825778,45.6612136483717,45.918315076572,392389.885603466,0.0,1.0
2014-12-23,62.24,62.44,62.14,62.44,282293,45.7199796891032,45.866894790932,45.6465221381889,45.866894790932,384294.053485496,0.0,1.0
2014-12-24,62.46,62.56,62.28,62.28,116451,45.8815863011149,45.9550438520292,45.749362709469,45.749362709469,158528.290897895,0.0,1.0
2014-12-26,62.7,63.0,62.43,62.59,180603,46.0578844233093,46.2782570760524,45.8595490358405,45.9770811173035,245860.361190823,0.0,1.0
2014-12-29,62.27,62.4599,62.19,62.31,494774,45.7420169543776,45.8815128435639,45.6832509136461,45.7713999747433,673550.906395951,0.0,1.0
2014-12-30,61.99,62.1291,61.94,62.11,267160,45.5363358118173,45.6385152651392,45.4996070363601,45.6244848729146,363693.039959138,0.0,1.0
2014-12-31,61.7,62.28,61.66,62.28,148264,45.3233089141657,45.749362709469,45.2939258937999,45.749362709469,201836.296139024,0.0,1.0
2015-01-02,61.32,61.99,61.24,61.85,102068,45.0441702206911,45.5363358118173,44.9854041799596,45.4334952405372,138948.275200439,0.0,1.0
2015-01-05,60.6,61.0,60.38,61.0,253849,44.5152758541076,44.8091060577651,44.353669242096,44.8091060577651,345572.370491792,0.0,1.0
2015-01-06,60.16,60.7395,60.01,60.63,170907,44.1920626300844,44.6177491376331,44.0818763037128,44.5373131193819,232660.901258782,0.0,1.0
2015-01-07,60.78,60.86,60.4,60.62,173562,44.6474994457535,44.706265486485,44.3683607522789,44.5299673642905,236275.233573094,0.0,1.0
2015-01-08,61.59,61.7099,61.23,61.23,172099,45.2425056081598,45.3305812117062,44.9780584248681,44.9780584248681,234283.607141517,0.0,1.0
2015-01-09,61.6,61.77,61.3956,61.74,191902,45.2498513632513,45.3747291998057,45.0997041291823,45.3526919345314,261242.033815835,0.0,1.0
2015-01-12,61.54,61.7299,61.342,61.72,116697,45.2057768327027,45.345272721889,45.0603308818922,45.3380004243485,158863.178185774,0.0,1.0
2015-01-13,62.05,62.46,61.6424,62.28,188223,45.5804103423659,45.8815863011149,45.280997364839,45.749362709469,256233.699132463,0.0,1.0
2015-01-14,62.3,62.4,61.94,62.04,300245,45.7640542196519,45.8375117705662,45.4996070363601,45.5730645872745,408732.657518084,0.0,1.0
2015-01-15,63.13,63.43,62.93,63.35,341951,46.3737518922411,46.5941245449842,46.2268367904124,46.5353585042527,465508.304787645,0.0,1.0
2015-01-16,63.65,63.68,63.111,63.24,186165,46.7557311569958,46.7777684222702,46.3597949575674,46.4545551982469,253432.081089957,0.0,1.0
2015-01-20,63.7,64.03,63.54,64.03,423962,46.792459932453,47.0348698504705,46.67492785099,47.0348698504705,577152.375382378,0.0,1.0
2015-01-21,64.1,64.15,63.79,63.85,561785,47.0862901361105,47.1230189115677,46.858571728276,46.9026462588246,764775.020412653,0.0,1.0
2015-01-22,63.82,63.9799,63.51,63.8,500104,46.8806089935503,46.9980676174624,46.6528905857157,46.8659174833674,680806.797633346,0.0,1.0
2015-01-23,63.75,64.05,63.68,63.94,333202,46.8291887079102,47.0495613606533,46.7777684222702,46.9687580546475,453598.024780898,0.0,1.0
2015-01-26,64.33,64.4484,63.86,64.14,545704,47.2552425032136,47.3422162434962,46.909992013916,47.1156731564763,742883.465630563,0.0,1.0
2015-01-27,64.62,64.8799,64.4501,64.57,487626,47.4682694008652,47.6591855756917,47.3434650218617,47.431540625408,663820.116421301,0.0,1.0
2015-01-28,64.17,64.93,64.09,64.91,706674,47.1377104217506,47.6959878086998,47.0789443810191,47.6812962985169,962016.826321619,0.0,1.0
2015-01-29,64.84,64.9199,64.4228,64.58,2655668,47.6298760128768,47.6885685960574,47.3234111104621,47.4388863804995,3615241.68304463,0.0,1.0
2015-01-30,64.16,64.6,64.1,64.55,513435,47.1303646666591,47.4535778906823,47.0862901361105,47.4168491152252,698954.693709463,0.0,1.0
2015-02-02,64.67,64.78,64.215,64.59,367119,47.5049981763224,47.5858014823282,47.170766319662,47.4462321355909,499770.269264706,0.0,1.0
2015-02-03,65.01,65.0899,64.4701,64.72,614951,47.7547538494313,47.8134464326118,47.3581565320446,47.5417269517796,837151.514507829,0.0,1.0
2015-02-04,64.79,65.14,64.74,65.01,368060,47.5931472374197,47.8502486656199,47.5564184619625,47.7547538494313,501051.281207367,0.0,1.0
2015-02-05,65.47,65.49,65.05,65.24,275196,48.0926585836374,48.1073500938202,47.784136869797,47.9237062165343,374632.691363209,0.0,1.0
2015-02-06,64.72,65.04,64.53,65.04,565347,47.5417269517796,47.7767911147056,47.4021576050423,47.7767911147056,769624.079434716,0.0,1.0
2015-02-09,64.44,64.56,64.16,64.36,311237,47.3360458092194,47.4241948703166,47.1303646666591,47.2772797684879,423696.401698466,0.0,1.0
2015-02-10,64.83,64.95,64.56,64.73,349503,47.6225302577854,47.7106793188826,47.4241948703166,47.549072706871,475789.072259465,0.0,1.0
2015-02-11,64.62,64.794,64.42,64.66,291622,47.4682694008652,47.5960855394562,47.3213542990365,47.497652421231,396993.905146593,0.0,1.0
2015-02-12,65.17,65.2199,64.72,64.91,355344,47.8722859308943,47.9089412488005,47.5417269517796,47.6812962985169,483740.60335095,0.0,1.0
2015-02-13,65.24,65.36,65.11,65.26,389468,47.9237062165343,48.0118552776316,47.8282114003456,47.9383977267172,530194.643235535,0.0,1.0
2015-02-17,65.36,65.43,65.03,65.22,431440,48.0118552776316,48.0632755632716,47.7694453596141,47.9090147063514,587332.404401746,0.0,1.0
2015-02-18,65.65,65.798,65.34,65.58,270786,48.2248821752832,48.3335993506365,47.9971637674487,48.1734618896432,368629.224129268,0.0,1.0
2015-02-19,65.64,65.8899,65.59,65.76,497965,48.2175364201918,48.4011068399268,48.1808076447346,48.305685481289,677894.911825318,0.0,1.0
2015-02-20,65.91,66.14,65.3659,65.53,283944,48.4158718076606,48.5848241747636,48.0161892731355,48.136733114186,386541.610039517,0.0,1.0
2015-02-23,65.99,66.0,65.75,65.75,556208,48.4746378483921,48.4819836034835,48.2983397261976,48.2983397261976,757182.88055694,0.0,1.0
2015-02-24,66.24,66.37,65.84,66.0,438747,48.658281725678,48.7537765418667,48.3644515220205,48.4819836034835,597279.645916125,0.0,1.0
2015-02-25,66.43,66.5299,66.21,66.22,408006,48.7978510724153,48.8712351657788,48.6362444604037,48.6435902154951,555430.986905106,0.0,1.0
2015-02-26,66.26,66.43,66.1,66.31,299972,48.6729732358609,48.7978510724153,48.5554411543979,48.7097020113181,408361.014308364,0.0,1.0
2015-02-27,66.22,66.46,66.13,66.31,450640,48.6435902154951,48.8198883376896,48.5774784196722,48.7097020113181,613469.948821627,0.0,1.0
2015-03-02,66.29,66.44,66.1301,66.23,285761,48.6950105011352,48.8051968275067,48.5775518772231,48.6509359705866,389015.147446336,0.0,1.0
2015-03-03,66.17,66.42,66.01,66.42,378631,48.6068614400379,48.7905053173239,48.489329358575,48.7905053173239,515441.905273126,0.0,1.0
2015-03-04,65.85,66.448,65.521,65.89,270645,48.371797277112,48.8110734315799,48.1301219346037,48.4011802974777,368437.276537434,0.0,1.0
2015-03-05,66.09,66.24,65.92,66.06,274103,48.5480953993065,48.658281725678,48.423217562752,48.5260581340321,373144.757193889,0.0,1.0
2015-03-06,65.35,65.874,65.3,65.69,214536,48.0045095225401,48.3894270893314,47.9677807470829,48.254265195649,292054.386961647,0.0,1.0
2015-03-09,65.26,65.48,65.05,65.35,328481,47.9383977267172,48.1000043387288,47.784136869797,48.0045095225401,447171.183780572,0.0,1.0
2015-03-10,64.15,65.0,64.1,64.66,357447,47.1230189115677,47.7474080943398,47.0862901361105,47.497652421231,486603.48126319,0.0,1.0
2015-03-11,64.09,64.33,64.0,64.1,380957,47.0789443810191,47.2552425032136,47.0128325851961,47.0862901361105,518608.359873159,0.0,1.0
2015-03-12,64.91,64.9878,64.689,64.98,286984,47.6812962985169,47.7384462731283,47.5189551109961,47.732716584157,390680.054572665,0.0,1.0
2015-03-13,64.56,64.6,64.17,64.54,275263,47.4241948703166,47.4535778906823,47.1377104217506,47.4095033601337,374723.900502591,0.0,1.0
2015-03-16,65.01,65.13,64.64,64.88,220182,47.7547538494313,47.8429029105285,47.4829609110481,47.6592590332426,299740.458617618,0.0,1.0
2015-03-17,65.11,65.15,64.79,64.96,338852,47.8282114003456,47.8575944207114,47.5931472374197,47.7180250739741,461289.541758624,0.0,1.0
2015-03-18,66.38,66.55,65.1,65.22,245076,48.7611222969581,48.8860001335125,47.8208656452542,47.9090147063514,333629.418554521,0.0,1.0
2015-03-19,65.87,66.03,65.7076,66.02,425209,48.3864887872948,48.5040208687578,48.2671937246099,48.4966751136664,578849.954439232,0.0,1.0
2015-03-20,66.9,67.0499,66.45,66.67,160520,49.1431015617128,49.2532144305335,48.8125425825982,48.9741491946098,218520.761993715,0.0,1.0
2015-03-23,67.48,67.58,67.22,67.29,248363,49.5691553570162,49.6426129079305,49.3781657246388,49.4295860102789,338104.111705986,0.0,1.0
2015-03-24,67.56,67.91,67.55,67.86,455979,49.6279213977477,49.885022825948,49.6205756426562,49.8482940504908,620738.092032968,0.0,1.0
2015-03-25,67.25,67.9,67.17,67.81,368253,49.4002029899131,49.8776770708565,49.3414369491816,49.8115652750336,501314.017982005,0.0,1.0
2015-03-26,66.72,66.95,66.505,66.87,608572,49.010877970067,49.17983033717,48.8529442356011,49.1210642964385,828467.587640412,0.0,1.0
2015-03-27,67.01,67.1,66.85,66.85,286406,49.2239048677187,49.2900166635416,49.1063727862556,49.1063727862556,389893.205579191,0.0,1.0
2015-03-30,66.98,67.0499,66.85,66.98,496032,49.2018676024443,49.2532144305335,49.1063727862556,49.2018676024443,675263.46008763,0.0,1.0
2015-03-31,65.89,66.19,65.72,65.89,316366,48.4011802974777,48.6215529502208,48.2763024609233,48.4011802974777,430678.665517715,0.0,1.0
2015-04-01,66.13,66.2799,65.81,66.16,249115,48.5774784196722,48.6875912884928,48.3424142567462,48.5995156849465,339127.832195765,0.0,1.0
2015-04-02,66.65,66.7399,66.487,66.49,393602,48.9594576844269,49.0254960226989,48.8397218764365,48.8419256029639,535822.383268441,0.0,1.0
2015-04-06,67.26,67.6899,67.03,67.03,382171,49.4075487450046,49.7233427563854,49.2385963779015,49.2385963779015,520261.015025541,0.0,1.0
2015-04-07,67.29,67.66,67.27,67.51,527654,49.4295860102789,49.701378948662,49.414894500096,49.5911926222905,718311.451214998,0.0,1.0
2015-04-08,67.6,67.96,67.385,67.75,272536,49.6573044181134,49.9217516014051,49.4993706836475,49.767490744485,371011.552396705,0.0,1.0
2015-04-09,67.75,67.94,67.54,67.78,721710,49.767490744485,49.9070600912223,49.6132298875648,49.7895280097593,982485.790795438,0.0,1.0
2015-04-10,67.76,67.8,67.47,67.57,405657,49.7748364995764,49.8042195199422,49.5618096019247,49.6352671528391,552233.221704986,0.0,1.0
2015-04-13,67.35,67.62,67.31,67.62,278899,49.4736605408275,49.6719959282963,49.4442775204618,49.6719959282963,379673.697977106,0.0,1.0
2015-04-14,67.96,68.0,67.7,67.74,382494,49.9217516014051,49.9511346217709,49.7307619690278,49.7601449893935,520700.724757189,0.0,1.0
2015-04-15,68.1,68.2095,67.72,68.03,311799,50.0245921726853,50.1050281909365,49.7454534792107,49.9731718870452,424461.469404923,0.0,1.0
2015-04-16,68.39,68.578,68.06,68.17,699595,50.2376190703369,50.375719266056,49.9952091523195,50.0760124583253,952379.968147227,0.0,1.0
2015-04-17,67.8,67.89,67.56,67.79,222112,49.8042195199422,49.8703313157651,49.6279213977477,49.7968737648507,302367.826363992,0.0,1.0
2015-04-20,67.87,68.0,67.78,67.97,257458,49.8556398055822,49.9511346217709,49.7895280097593,49.9290973564966,350485.412044467,0.0,1.0
2015-04-21,68.42,68.578,68.23,68.51,397790,50.2596563356112,50.375719266056,50.120086988874,50.3257681314342,541523.635145028,0.0,1.0
2015-04-22,68.37,68.47,68.097,68.47,305345,50.2229275601541,50.2963851110684,50.0223884461578,50.2963851110684,415675.442754615,0.0,1.0
2015-04-23,68.61,68.73,68.0628,68.22,334107,50.3992256823486,50.4873747434458,49.9972659637451,50.1127412337825,454830.028827772,0.0,1.0
2015-04-24,69.01,69.0412,68.69,68.97,402225,50.693055886006,50.7159746418913,50.45799172308,50.6636728656403,547561.135639932,0.0,1.0
2015-04-27,69.18,69.4299,69.08,69.35,267168,50.8179337225605,51.0015041422955,50.7444761716461,50.9428115591149,363703.930602646,0.0,1.0
2015-04-28,69.24,69.25,68.84,69.1,483013,50.8620082531091,50.8693540082005,50.5681780494516,50.7591676818289,657540.299108336,0.0,1.0
2015-04-29,68.84,69.0299,68.6101,68.93,334671,50.5681780494516,50.707673938638,50.3992991398995,50.6342898452745,455597.819195106,0.0,1.0
2015-04-30,68.0,68.3599,67.94,68.27,306614,49.9511346217709,50.2155083475117,49.9070600912223,50.1494700092397,417402.971081117,0.0,1.0
2015-05-01,68.36,68.37,68.006,68.2,241544,50.2155818050626,50.2229275601541,49.9555420748258,50.0980497235996,328821.199445613,0.0,1.0
2015-05-04,68.56,68.97,68.16,68.34,322791,50.3624969068914,50.6636728656403,50.0686667032339,50.2008902948798,439425.213585305,0.0,1.0
2015-05-05,67.83,68.56,67.75,68.5,316929,49.8262567852165,50.3624969068914,49.767490744485,50.3184223763427,431445.09455461,0.0,1.0
2015-05-06,67.9,68.2,67.63,68.2,334658,49.8776770708565,50.0980497235996,49.6793416833877,50.0980497235996,455580.121899406,0.0,1.0
2015-05-07,67.59,67.71,67.36,67.61,309053,49.649958663022,49.7381077241192,49.4810062959189,49.6646501732049,420723.256020705,0.0,1.0
2015-05-08,68.78,68.8869,68.26,68.26,491129,50.524103518903,50.6026296408304,50.1421242541483,50.1421242541483,668588.85694749,0.0,1.0
2015-05-11,68.32,68.5643,68.2201,68.32,221203,50.1861987846969,50.3656555815807,50.1128146913334,50.1861987846969,301130.376995363,0.0,1.0
2015-05-12,68.21,68.3399,68.0,68.25,377252,50.1053954786911,50.2008168373288,49.9511346217709,50.1347784990568,513564.630598385,0.0,1.0
2015-05-13,68.6,68.8599,68.55,68.84,367859,50.3918799272571,50.5827961020836,50.3551511517999,50.5681780494516,500777.653789222,0.0,1.0
2015-05-14,69.18,69.23,68.9001,69.04,224895,50.8179337225605,50.8546624980176,50.6123260375511,50.7150931512803,306156.408974436,0.0,1.0
2015-05-15,69.48,69.57,69.18,69.27,332628,51.0383063753036,51.1044181711265,50.8179337225605,50.8840455183834,452816.621109178,0.0,1.0
2015-05-18,69.35,69.4547,69.19,69.4,312674,50.9428115591149,51.0197216149222,50.8252794776519,50.9795403345721,425652.633538641,0.0,1.0
2015-05-19,69.15,69.25,69.0101,69.19,277198,50.7958964572861,50.8693540082005,50.6931293435569,50.8252794776519,377358.074901157,0.0,1.0
2015-05-20,69.19,69.4146,68.94,69.02,173017,50.8252794776519,50.9902651370056,50.641635600366,50.7004016410975,235533.308484093,0.0,1.0
2015-05-21,69.39,69.52,69.21,69.39,334787,50.9721945794806,51.0676893956693,50.8399709878348,50.9721945794806,455755.733525977,0.0,1.0
2015-05-22,69.13,69.3475,69.1009,69.15,264686,50.7812049471033,50.940975120342,50.7598287997872,50.7958964572861,360325.108454201,0.0,1.0
2015-05-26,68.17,68.66,68.04,68.66,258606,50.0760124583253,50.4359544578057,49.9805176421366,50.4359544578057,352048.219387906,0.0,1.0
2015-05-27,68.39,68.46,68.0,68.1,313506,50.2376190703369,50.289039355977,49.9511346217709,50.0245921726853,426785.260463503,0.0,1.0
2015-05-28,68.23,68.4899,67.8401,68.05,158966,50.120086988874,50.3110031637004,49.8336759978588,49.9878633972281,216405.25449223,0.0,1.0
2015-05-29,67.72,68.105,67.45,67.9,176842,49.7454534792107,50.028265050231,49.5471180917419,49.8776770708565,240740.397411491,0.0,1.0
2015-06-01,67.37,68.09,67.29,68.0,1162898,49.4883520510104,50.0172464175938,49.4295860102789,49.9511346217709,1583088.44431203,0.0,1.0
2015-06-02,67.6,67.915,67.3901,67.41,423181,49.6573044181134,49.8886957034937,49.5031170187442,49.5177350713761,576089.176309882,0.0,1.0
2015-06-03,67.89,68.0987,67.6,67.7,231410,49.8703313157651,50.0236372245234,49.6573044181134,49.7307619690278,315025.476781495,0.0,1.0
2015-06-04,67.25,67.6499,67.02,67.43,272004,49.4002029899131,49.6939597360197,49.2312506228101,49.532426581559,370287.324603404,0.0,1.0
2015-06-05,66.64,66.7,66.38,66.59,239674,48.9521119293355,48.9961864598841,48.7611222969581,48.9153831538783,326275.511525552,0.0,1.0
2015-06-08,66.62,66.7,66.3106,66.63,481305,48.9374204191526,48.9961864598841,48.7101427566235,48.944766174244,655215.146719318,0.0,1.0
2015-06-09,66.48,66.7,66.18,66.42,267424,48.8345798478725,48.9961864598841,48.6142071951294,48.7905053173239,364052.431194911,0.0,1.0
2015-06-10,67.38,67.5299,66.82,67.14,488246,49.4956978061018,49.6058106749224,49.0843355209813,49.3193996839073,664664.141293192,0.0,1.0
2015-06-11,67.55,67.82,67.3,67.7,273988,49.6205756426562,49.818911030125,49.4369317653703,49.7307619690278,372988.204193458,0.0,1.0
2015-06-12,67.33,67.4299,67.03,67.23,392402,49.4589690306446,49.5323531240081,49.2385963779015,49.3855114797303,534188.786742198,0.0,1.0
2015-06-15,67.08,67.11,66.58,66.81,191800,49.2753251533587,49.297362418633,48.9080373987869,49.0769897658899,261103.178111104,0.0,1.0
2015-06-16,67.03,67.1799,66.7501,66.86,317731,49.2385963779015,49.3487092467222,49.0329886928922,49.1137185413471,432536.881566316,0.0,1.0
2015-06-17,67.18,67.2399,66.52,66.95,224302,49.3487827042731,49.3927837772708,48.8639628682382,49.17983033717,305349.140024384,0.0,1.0
2015-06-18,67.47,67.931,67.0,67.18,235127,49.5618096019247,49.90044891164,49.2165591126272,49.3487827042731,320085.542021531,0.0,1.0
2015-06-19,67.42,67.77,67.42,67.58,517039,49.5250808264676,49.7821822546678,49.5250808264676,49.6426129079305,703860.928609944,0.0,1.0
2015-06-22,68.2,68.54,67.99,68.22,414231,50.0980497235996,50.3478053967085,49.9437888666795,50.1127412337825,563905.268884989,0.0,1.0
2015-06-23,68.4,68.5291,68.05,68.3,428986,50.2449648254284,50.3397985236588,49.9878633972281,50.171507274514,583991.69950558,0.0,1.0
2015-06-24,67.93,68.3,67.8402,68.12,265618,49.8997143361308,50.171507274514,49.8337494554097,50.0392836828681,361593.868422917,0.0,1.0
2015-06-25,66.8,67.12,66.69,67.12,281282,49.7633925477195,50.0017800569301,49.6814468414283,50.0017800569301,377579.514539369,0.944421,1.0
2015-06-26,66.65,66.8099,66.41,66.76,297590,49.651648402777,49.7707676612857,49.472857770869,49.7335941090681,399470.594392002,0.0,1.0
2015-06-29,65.32,65.95,65.255,65.94,373032,48.6608503176203,49.1301757263787,48.6124278548119,49.1227261167159,500740.329874112,0.0,1.0
2015-06-30,65.29,65.97,65.12,65.96,270053,48.6385014886318,49.1450749457044,48.5118581243636,49.1376253360416,362506.24156505,0.0,1.0
2015-07-01,65.6,66.07,65.3952,65.94,1668433,48.8694393881796,49.2195710423327,48.7168713822848,49.1227261167159,2239624.72600971,0.0,1.0
2015-07-02,65.76,65.92,65.62,65.84,390364,48.9886331427849,49.1078268973902,48.8843386075053,49.0482300200876,524005.978390535,0.0,1.0
2015-07-06,65.15,65.45,64.65,65.11,267819,48.5342069533521,48.7576952432371,48.1617264702105,48.5044085147008,359507.426726273,0.0,1.0
2015-07-07,65.27,65.35,64.37,64.95,670476,48.6236022693061,48.6831991466088,47.9531373996512,48.3852147600955,900014.940843348,0.0,1.0
2015-07-08,64.14,64.6399,64.05,64.62,740484,47.7817963774061,48.1542023644511,47.7147498904406,48.139377641222,993990.334412335,0.0,1.0
2015-07-09,64.65,65.09,64.48,64.75,442472,48.1617264702105,48.4895092953752,48.0350831059424,48.2362225668388,593953.267387405,0.0,1.0
2015-07-10,66.09,66.51,65.29,65.29,491218,49.2344702616584,49.5473538674973,48.6385014886318,48.6385014886318,659387.56825179,0.0,1.0
2015-07-13,66.52,66.7199,66.4101,66.6,256927,49.5548034771602,49.7037211743202,49.4729322669656,49.6144003544628,344886.52644697,0.0,1.0
2015-07-14,67.13,67.2499,66.86,66.9,884865,50.0092296665929,50.0985504864503,49.8080902056965,49.8378886443478,1187800.48895016,0.0,1.0
2015-07-15,67.07,67.27,66.95,67.27,511208,49.9645320086159,50.1135242018726,49.8751366926619,50.1135242018726,686221.188944341,0.0,1.0
2015-07-16,67.56,67.68,67.35,67.64,348144,50.3295628820947,50.4189581980487,50.1731210791752,50.3891597593974,467331.868053393,0.0,1.0
2015-07-17,67.49,67.6299,67.32,67.51,222557,50.2774156144549,50.3816356536379,50.1507722501867,50.2923148337806,298749.88096408,0.0,1.0
2015-07-20,67.55,67.7,67.4,67.54,238001,50.3221132724319,50.4338574173744,50.2103691274894,50.3146636627691,319481.168506639,0.0,1.0
2015-07-21,67.55,67.7299,67.4,67.57,462042,50.3221132724319,50.4561317502662,50.2103691274894,50.3370124917575,620223.100151447,0.0,1.0
2015-07-22,67.2,67.2465,67.01,67.15,568788,50.0613769342328,50.0960176191649,49.9198343506389,50.0241288859186,763513.82923834,0.0,1.0
2015-07-23,67.03,67.4799,66.98,67.41,348220,49.9347335699646,50.2698915086954,49.8974855216504,50.2178187371522,467433.886821408,0.0,1.0
2015-07-24,66.6,67.0838,66.5301,67.01,298922,49.6144003544628,49.9748124699506,49.5623275829196,49.9198343506389,401258.607536698,0.0,1.0
2015-07-27,66.24,66.6399,66.1952,66.58,230939,49.3462144066009,49.6441242970175,49.3128401553114,49.5995011351372,310001.477194443,0.0,1.0
2015-07-28,67.02,67.08,66.4801,66.67,424104,49.9272839603018,49.9719816182788,49.5250795346055,49.6665476221026,569296.941980663,0.0,1.0
2015-07-29,67.28,67.52,67.19,67.19,294724,50.1209738115354,50.2997644434434,50.0539273245699,50.0539273245699,395623.412956041,0.0,1.0
2015-07-30,67.11,67.21,66.799,67.07,236896,49.9943304472673,50.0688265438956,49.7626475867532,49.9645320086159,317997.869313779,0.0,1.0
2015-07-31,67.42,67.8399,67.3691,67.73,376078,50.2252683468151,50.5380774565574,50.1873498336313,50.4562062463629,504829.134708005,0.0,1.0
2015-08-03,67.6,67.8599,67.4201,67.71,166064,50.359361320746,50.5529766758831,50.2253428429117,50.4413070270372,222916.377523147,0.0,1.0
2015-08-04,68.16,68.37,67.86,68.16,246937,50.7765394618646,50.9329812647841,50.5530511719797,50.7765394618646,331476.427861749,0.0,1.0
2015-08-05,68.11,68.32,68.05,68.26,328758,50.7392914135505,50.89573321647,50.6945937555735,50.851035558493,441309.028096124,0.0,1.0
2015-08-06,67.78,68.03,67.61,67.95,364712,50.493454294677,50.6796945362478,50.3668109304089,50.6200976589452,489571.959480815,0.0,1.0
2015-08-07,67.55,67.6,67.178,67.39,311443,50.3221132724319,50.359361320746,50.0449877929745,50.2029195178266,418066.199567284,0.0,1.0
2015-08-10,68.37,68.39,67.79,67.79,488345,50.9329812647841,50.9478804841098,50.5009039043399,50.5009039043399,655530.990350355,0.0,1.0
2015-08-11,67.285,67.69,67.11,67.69,553714,50.1246986163668,50.4264078077115,49.9943304472673,50.4264078077115,743279.212013754,0.0,1.0
2015-08-12,67.17,67.19,66.5357,66.88,301932,50.0390281052443,50.0539273245699,49.5664993643308,49.8229894250221,405299.087691004,0.0,1.0
2015-08-13,67.15,67.3399,66.86,67.07,301639,50.0241288859186,50.1655969734158,49.8080902056965,49.9645320086159,404905.778493259,0.0,1.0
2015-08-14,67.36,67.45,67.1,67.19,423470,50.1805706888381,50.2476171758036,49.9868808376044,50.0539273245699,568445.890679058,0.0,1.0
2015-08-17,67.37,67.41,66.9544,67.05,293518,50.1880202985009,50.2178187371522,49.8784145209136,49.9496327892903,394004.536189897,0.0,1.0
2015-08-18,67.01,67.2,66.917,67.13,488695,49.9198343506389,50.0613769342328,49.8505529807746,50.0092296665929,656000.813624112,0.0,1.0
2015-08-19,66.73,66.95,66.32,66.74,311303,49.7112452800796,49.8751366926619,49.4058112839035,49.7186948897425,417878.270257782,0.0,1.0
2015-08-20,65.54,66.2049,65.47,66.14,478247,48.8247417302026,49.3200662766843,48.7725944625628,49.2717183099725,641975.917726374,0.0,1.0
2015-08-21,64.26,65.54,64.15,65.32,759940,47.8711916933601,48.8247417302026,47.7892459870689,48.6608503176203,1020107.13902435,0.0,1.0
2015-08-24,62.08,63.59,60.0,63.59,1565035,46.2471767868626,47.3720678459503,44.6976579769935,47.3720678459503,2100828.19212435,0.0,1.0
2015-08-25,62.45,65.1599,62.44,62.7,690900,46.5228123443874,48.5415820669183,46.5153627347246,46.7090525859582,927431.142395357,0.0,1.0
2015-08-26,63.5,65.23,62.37,65.23,657042,47.3050213589848,48.5938038306548,46.4632154670848,48.5938038306548,881981.781244362,0.0,1.0
2015-08-27,64.48,64.59,63.75,63.93,632980,48.0350831059424,48.1170288122335,47.4912616005556,47.6253545744866,849682.102349706,0.0,1.0
2015-08-28,64.16,64.2499,63.8,63.84,653262,47.7966955967317,47.8636675876006,47.5285096488698,47.5583080875211,876907.689887792,0.0,1.0
2015-08-31,63.74,64.04,63.6001,63.98,899354,47.4838119908928,47.7073002807778,47.3795919517098,47.6626026228008,1207249.83013147,0.0,1.0
2015-09-01,61.87,63.11,61.64,63.11,544890,46.0907349839432,47.0144865821344,45.919393961698,47.0144865821344,731434.296106245,0.0,1.0
2015-09-02,62.66,62.77,62.0981,62.48,605618,46.6792541473069,46.7611998535981,46.2606605803524,46.5451611733759,812952.661159633,0.0,1.0
2015-09-03,62.57,63.1099,62.525,62.79,577048,46.6122076603414,47.0144120860377,46.5786844168587,46.7760990729237,774601.658498995,0.0,1.0
2015-09-04,61.68,61.95,61.448,61.95,561871,45.9491924003493,46.1503318612458,45.7763614561716,46.1503318612458,754228.778996702,0.0,1.0
2015-09-08,62.93,63.06,62.66,62.91,482199,46.8803936082034,46.9772385338202,46.6792541473069,46.8654943888777,647280.89366319,0.0,1.0
2015-09-09,62.91,63.83,62.76,63.8,794645,46.8654943888777,47.5508584778583,46.7537502439352,47.5285096488698,1066693.47249784,0.0,1.0
2015-09-10,63.15,63.3499,62.71,62.88,459187,47.0442850207857,47.1932027179457,46.7165021956211,46.8431455598892,616390.684589805,0.0,1.0
2015-09-11,63.19,63.22,62.7401,62.8,405215,47.074083459437,47.0964322884255,46.7389255207062,46.7835486825866,543941.251072129,0.0,1.0
2015-09-14,62.91,62.95,62.706,62.89,172577,46.8654943888777,46.895292827529,46.7135223517559,46.8505951695521,231659.117471651,0.0,1.0
2015-09-15,63.07,63.245,62.69,62.77,359944,46.984688143483,47.1150563125826,46.7016029762954,46.7611998535981,483171.624140041,0.0,1.0
2015-09-16,63.88,63.88,63.32,63.54,266434,47.5881065261724,47.5881065261724,47.1709283850538,47.3348197976362,357648.268914408,0.0,1.0
2015-09-17,63.68,64.41,63.34,63.46,463596,47.4391143329158,47.9829358383026,47.1858276043795,47.2752229203335,622309.115486926,0.0,1.0
2015-09-18,62.91,63.415,62.81,63.14,253208,46.8654943888777,47.2416996768507,46.7909982922494,47.0368354111229,339894.318575255,0.0,1.0
2015-09-21,62.9501,63.2,62.73,63.15,288728,46.8953673236257,47.0815330690999,46.7314014149467,47.0442850207857,387574.669100487,0.0,1.0
2015-09-22,62.02,62.19,61.6301,62.1,583114,46.2024791288856,46.3291224931538,45.9120188481318,46.2620760061883,782744.367009301,0.0,1.0
2015-09-23,61.8,62.15,61.61,62.03,528604,46.0385877163033,46.2993240545025,45.8970451327095,46.2099287385485,709572.748002251,0.0,1.0
2015-09-24,61.99,62.05,61.46,61.7,556183,46.1801302998972,46.2248279578741,45.785300987767,45.964091619675,746593.479622052,0.0,1.0
2015-09-25,62.58,62.99,62.29,62.68,611855,46.6196572700043,46.9250912661804,46.4036185897821,46.6941533666326,821324.911897973,0.0,1.0
2015-09-28,61.82,62.49,61.708,62.49,831222,46.053486935629,46.5526107830388,45.9700513074053,46.5526107830388,1115792.68930982,0.0,1.0
2015-09-29,61.39,61.506,61.1,61.38,579491,45.7331537201272,45.8195691922161,45.5171150399051,45.7257041104644,777881.024949815,0.0,1.0
2015-09-30,62.39,62.4422,61.97,62.28,271202,46.4781146864104,46.5170016488504,46.1652310805715,46.3961689801193,364048.604255182,0.0,1.0
2015-10-01,62.56,62.7299,62.0901,62.57,600561,46.6047580506786,46.7313269188501,46.2547008926221,46.6122076603414,806164.386029957,0.0,1.0
2015-10-02,63.3,63.3,62.11,62.24,463972,47.1560291657282,47.1560291657282,46.2695256158511,46.366370541468,622813.839918162,0.0,1.0
2015-10-05,64.22,64.3,63.88,63.92,390382,47.8413932547087,47.9009901320114,47.5881065261724,47.6179049648238,524030.140730329,0.0,1.0
2015-10-06,64.21,64.3349,64.0,64.17,542423,47.8339436450459,47.9269892697347,47.6775018421264,47.8041452063946,728122.713202368,0.0,1.0
2015-10-07,64.44,64.57,64.07,64.37,648939,48.0052846672911,48.1021295929079,47.7296491097662,47.9531373996512,871104.701280792,0.0,1.0
2015-10-08,64.78,64.825,63.9,64.09,450669,48.2585713958273,48.2920946393101,47.6030057454981,47.7445483290919,604956.528458783,0.0,1.0
2015-10-09,64.75,64.89,64.59,64.87,486680,48.2362225668388,48.3405171021185,48.1170288122335,48.3256178827928,653295.973919485,0.0,1.0
2015-10-12,64.67,64.78,64.5756,64.71,356059,48.1766256895362,48.2585713958273,48.1063013743191,48.2064241281875,477956.585801343,0.0,1.0
2015-10-13,64.22,64.6099,64.13,64.26,315667,47.8413932547087,48.1318535354626,47.7743467677432,47.8711916933601,423736.295305421,0.0,1.0
2015-10-14,64.54,64.685,64.35,64.51,428096,48.0797807639194,48.1878001040304,47.9382381803256,48.0574319349309,574655.612005908,0.0,1.0
2015-10-15,65.65,65.7699,65.1112,65.16,818078,48.9066874364938,48.9960082563511,48.5053024678603,48.541656563015,1098148.81185194,0.0,1.0
2015-10-16,65.8,65.8899,65.52,65.68,606356,49.0184315814362,49.0854035723051,48.8098425108769,48.9290362654823,813943.317091155,0.0,1.0
2015-10-19,65.66,65.72,65.46,65.66,411364,48.9141370461566,48.9588347041336,48.7651448528999,48.9141370461566,552195.374815926,0.0,1.0
2015-10-20,65.62,65.7348,65.5,65.66,989240,48.8843386075053,48.9698601264346,48.7949432915513,48.9141370461566,1327908.50094541,0.0,1.0
2015-10-21,65.39,65.84,65.39,65.84,622937,48.7129975852601,49.0482300200876,48.7129975852601,49.0482300200876,836200.859097317,0.0,1.0
2015-10-22,65.98,66.23,65.65,65.75,747348,49.1525245553672,49.338764796938,48.9066874364938,48.9811835331221,1003204.23998681,0.0,1.0
2015-10-23,66.52,66.6399,66.28,66.44,877090,49.5548034771602,49.6441242970175,49.3760128452522,49.4952065998575,1177363.70051171,0.0,1.0
2015-10-26,66.26,66.4945,66.21,66.38,812905,49.3611136259265,49.5358069725199,49.3238655776124,49.4505089418805,1091204.82386582,0.0,1.0
2015-10-27,66.01,66.21,65.8359,66.1,331942,49.1748733843557,49.3238655776124,49.0451756801258,49.2419198713212,445583.077535098,0.0,1.0
2015-10-28,66.32,66.67,65.9,66.32,634821,49.4058112839035,49.6665476221026,49.0929276780646,49.4058112839035,852153.372769666,0.0,1.0
2015-10-29,65.98,66.06,65.805,65.84,453539,49.1525245553672,49.2121214326699,49.0221563862677,49.0482300200876,608809.079303586,0.0,1.0
2015-10-30,65.82,66.243,65.82,66.01,879481,49.0333308007619,49.3484492894997,49.0333308007619,49.1748733843557,1180573.26464758,0.0,1.0
2015-11-02,66.15,66.198,65.9133,66.0,648635,49.2791679196354,49.314926046017,49.1028356589161,49.1674237746929,870696.62620873,0.0,1.0
2015-11-03,66.21,66.382,65.89,65.97,867375,49.3238655776124,49.4519988638131,49.0854780684017,49.1450749457044,1164322.74878444,0.0,1.0
2015-11-04,65.93,66.27,65.77,66.26,513796,49.1152765070531,49.3685632355893,48.9960827524477,49.3611136259265,689695.196465717,0.0,1.0
2015-11-05,65.95,66.1799,65.84,66.17,380062,49.1301757263787,49.3014422525272,49.0482300200876,49.294067138961,510177.065915565,0.0,1.0
2015-11-06,65.39,65.5799,65.1501,65.55,544181,48.7129975852601,48.8544656727573,48.5342814494488,48.8321913398654,730482.568388837,0.0,1.0
2015-11-09,64.62,64.95,64.44,64.93,1074357,48.139377641222,48.3852147600955,48.0052846672911,48.3703155407698,1442165.49406636,0.0,1.0
2015-11-10,64.69,64.77,64.41,64.53,532424,48.1915249088619,48.2511217861645,47.9829358383026,48.0723311542565,714700.533447249,0.0,1.0
2015-11-11,65.24,65.47,65.136,65.29,358692,48.6012534403176,48.7725944625628,48.5237774998242,48.6385014886318,481490.999172203,0.0,1.0
2015-11-12,64.83,65.12,64.82,64.99,655373,48.2958194441415,48.5118581243636,48.2883698344787,48.4150131987468,879741.395404649,0.0,1.0
2015-11-13,64.39,64.6,64.245,64.6,776535,47.9680366189769,48.1244784218964,47.8600172788658,48.1244784218964,1042383.47396147,0.0,1.0
2015-11-16,65.01,65.0999,64.39,64.47,962640,48.4299124180725,48.4968844089414,47.9680366189769,48.0276334962795,1292201.93213991,0.0,1.0
2015-11-17,65.23,65.38,65.0301,65.22,660037,48.5938038306548,48.7055479755973,48.4448861334948,48.586354220992,886002.126115507,0.0,1.0
2015-11-18,65.58,65.64,65.13,65.31,867255,48.8545401688539,48.8992378268309,48.5193077340265,48.6534007079575,1164161.66651916,0.0,1.0
2015-11-19,66.03,66.17,65.92,66.01,426383,49.1897726036814,49.294067138961,49.1078268973902,49.1748733843557,572356.162668923,0.0,1.0
2015-11-20,66.02,66.3183,65.92,66.27,490399,49.1823229940185,49.4045448502608,49.1078268973902,49.3685632355893,658288.181791201,0.0,1.0
2015-11-23,65.64,65.93,65.46,65.82,1252849,48.8992378268309,49.1152765070531,48.7651448528999,49.0333308007619,1681764.6248645,0.0,1.0
2015-11-24,65.63,65.72,65.176,65.32,1473682,48.8917882171681,48.9588347041336,48.5535759384755,48.6608503176203,1978200.29061727,0.0,1.0
2015-11-25,65.62,65.79,65.5391,65.7,342450,48.8843386075053,49.0109819717734,48.8240712653329,48.9439354848079,459688.514565479,0.0,1.0
2015-11-27,65.42,65.54,65.37,65.54,133342,48.7353464142486,48.8247417302026,48.6980983659345,48.8247417302026,178991.928483545,0.0,1.0
2015-11-30,65.2,65.34,65.0853,65.34,409119,48.5714550016663,48.675749536946,48.4860079788336,48.675749536946,549181.79410283,0.0,1.0
2015-12-01,65.86,65.92,65.62,65.65,939237,49.0631292394132,49.1078268973902,48.8843386075053,48.9066874364938,1260786.86335213,0.0,1.0
2015-12-02,65.42,65.835,65.2826,65.79,614768,48.7353464142486,49.0445052152561,48.6329887774813,49.0109819717734,825235.183887839,0.0,1.0
2015-12-03,65.15,65.68,65.0,65.65,1009762,48.5342069533521,48.9290362654823,48.4224628084097,48.9066874364938,1355456.25301407,0.0,1.0
2015-12-04,65.73,65.84,65.1,65.26,809480,48.9662843137964,49.0482300200876,48.496958905038,48.6161526596433,1086607.26754406,0.0,1.0
2015-12-07,65.46,65.58,65.23,65.58,369356,48.7651448528999,48.8545401688539,48.5938038306548,48.8545401688539,495805.843147459,0.0,1.0
2015-12-08,64.99,65.04,64.7,64.9,680102,48.4150131987468,48.452261247061,48.1989745185247,48.3479667117813,912936.423223863,0.0,1.0
2015-12-09,64.73,65.2799,64.4,64.92,675818,48.2213233475132,48.6309773828723,47.9754862286397,48.362865931107,907185.786353082,0.0,1.0
2015-12-10,64.75,65.05,64.64,64.98,573822,48.2362225668388,48.4597108567238,48.1542768605477,48.407563589084,770271.230267171,0.0,1.0
2015-12-11,63.97,64.3199,63.89,64.26,814883,47.6551530131379,47.9158148552404,47.5955561358353,47.8711916933601,1093859.99653865,0.0,1.0
2015-12-14,64.32,64.44,63.71,64.35,983645,47.9158893513371,48.0052846672911,47.4614631619043,47.9382381803256,1320398.04032636,0.0,1.0
2015-12-15,64.44,64.68,64.34,64.54,824079,48.0052846672911,48.184075299199,47.9307885706627,48.0797807639194,1106204.26746855,0.0,1.0
2015-12-16,65.29,65.51,64.71,64.97,846258,48.6385014886318,48.8023929012141,48.2064241281875,48.4001139794212,1135976.2971504,0.0,1.0
2015-12-17,64.77,65.3,64.73,65.28,1158633,48.2511217861645,48.6459510982946,48.2213233475132,48.631051878969,1555293.56897808,0.0,1.0
2015-12-18,64.41,64.7699,64.41,64.72,869787,47.9829358383026,48.2510472900679,47.9829358383026,48.2138737378504,1167560.50231673,0.0,1.0
2015-12-21,64.11,64.46,63.8301,64.38,1324599,48.2582279688219,48.5216873322455,48.0475357521868,48.4614680491772,1759700.79019197,0.669539,1.0
2015-12-22,64.45,64.5499,64.0401,64.25,1412016,48.514159921862,48.5893587515934,48.205611370241,48.3636117141913,1875832.3620686,0.0,1.0
2015-12-23,65.19,65.245,64.69,64.89,1057079,49.0711882902433,49.1125890473527,48.6948177710667,48.8453659787374,1404306.32334415,0.0,1.0
2015-12-24,65.01,65.17,64.91,65.06,458632,48.9356949033398,49.0561334694763,48.8604207995044,48.9733319552574,609282.57744972,0.0,1.0
2015-12-28,64.96,65.12,64.74,65.12,5930058,48.8980578514221,49.0184964175586,48.7324548229844,49.0184964175586,7877952.30744112,0.0,1.0
2015-12-29,65.83,66.07,65.65,65.67,1837731,49.5529425547893,49.7336004039941,49.4174491678858,49.4325039886528,2441385.42521947,0.0,1.0
2015-12-30,65.59,65.75,65.54,65.71,718732,49.3722847055846,49.4927232717211,49.3346476536669,49.462613630187,954819.736641997,0.0,1.0
2015-12-31,64.87,65.43,64.87,65.43,1652881,48.8303111579703,49.2518461394481,48.8303111579703,49.2518461394481,2195816.24460934,0.0,1.0
2016-01-04,63.97,64.1,63.38,64.03,784359,48.1528442234524,48.2507005584384,47.7087270108241,48.1980086857536,1042003.77026873,0.0,1.0
2016-01-05,64.09,64.1299,63.74,63.89,1246873,48.2431731480548,48.2732075154851,47.9797137846312,48.0926249403842,1656443.49978298,0.0,1.0
2016-01-06,63.47,63.55,63.13,63.23,559228,47.7764737042759,47.8366929873441,47.5205417512358,47.5958158550711,742922.162478964,0.0,1.0
2016-01-07,62.61,63.15,62.53,62.62,891420,47.1291164112921,47.5355965720028,47.0688971282239,47.1366438216757,1184231.96634825,0.0,1.0
2016-01-08,62.06,62.95,62.02,62.9,905524,46.7151088401979,47.3850483643322,46.6849991986638,47.3474113124146,1202968.8217625,0.0,1.0
2016-01-11,62.23,62.5979,61.7845,62.57,970950,46.8430748167179,47.1200082447281,46.5077286841316,47.099006769758,1289885.83128697,0.0,1.0
2016-01-12,62.43,62.65,62.0,62.61,937842,46.9936230243886,47.1592260528263,46.6699443778967,47.1291164112921,1245902.57766706,0.0,1.0
2016-01-13,61.83,62.8,61.69,62.72,892519,46.5419784013767,47.2721372085792,46.4365946560072,47.211917925511,1185691.96380289,0.0,1.0
2016-01-14,62.27,62.525,61.6217,61.96,1176895,46.8731844582521,47.0651334230321,46.3851824430877,46.6398347363626,1563479.25785311,0.0,1.0
2016-01-15,60.89,61.25,60.518,60.95,1316072,45.8344018253247,46.1053885991318,45.5543821590573,45.8795662876259,1748372.85725682,0.0,1.0
2016-01-19,61.12,61.7,60.7842,61.6,1432059,46.0075322641459,46.4441220663907,45.7547618234669,46.3688479625554,1902459.04904165,0.0,1.0
2016-01-20,60.15,60.4039,59.2201,60.31,1009419,45.2773734569433,45.4684944065812,44.5773995653787,45.3978120230798,1340991.05611192,0.0,1.0
2016-01-21,60.21,60.4999,59.42,59.79,971752,45.3225379192445,45.5407575462631,44.7278724989455,45.0063866831362,1290951.27073977,0.0,1.0
2016-01-22,61.64,61.73,61.2028,61.3,1218820,46.3989576040896,46.4667042975413,46.0698592221216,46.1430256510495,1619175.70306317,0.0,1.0
2016-01-25,61.27,61.76,61.21,61.62,1529050,46.1204434198989,46.4892865286919,46.0752789575977,46.3839027833225,2031309.47044579,0.0,1.0
2016-01-26,62.16,62.18,61.4901,61.56,626352,46.7903829440332,46.8054377648003,46.2861217224404,46.3387383210213,832094.927852368,0.0,1.0
2016-01-27,61.97,62.675,61.735,62.19,744975,46.6473621467461,47.1780445787851,46.4704680027331,46.8129651751838,989682.987963347,0.0,1.0
2016-01-28,62.37,62.6605,61.95,62.59,681621,46.9484585620874,47.167129833729,46.632307325979,47.1140615905251,905518.585104955,0.0,1.0
2016-01-29,63.5,63.51,62.66,62.74,1054758,47.7990559354265,47.80658334581,47.1667534632098,47.226972746278,1401222.92562602,0.0,1.0
2016-02-01,63.74,63.88,63.18,63.27,819858,47.9797137846312,48.0850975300007,47.5581788031534,47.6259254966052,1089163.41507521,0.0,1.0
2016-02-02,63.11,63.5899,62.9086,63.4,841443,47.5054869304687,47.8667273547744,47.3538848853444,47.7237818315911,1117838.61531037,0.0,1.0
2016-02-03,63.94,63.94,62.96,63.77,1264143,48.1302619923018,48.1302619923018,47.3925757747157,48.0022960157818,1679386.31692735,0.0,1.0
2016-02-04,63.65,63.85,63.22,63.49,1257916,47.9119670911794,48.0625152988501,47.5882884446876,47.7915285250429,1671113.88366979,0.0,1.0
2016-02-05,62.69,63.3929,62.524,63.38,1254780,47.1893356943604,47.7184373702188,47.0643806819938,47.7087270108241,1666947.7762833,0.0,1.0
2016-02-08,62.27,62.45,61.79,62.27,1428613,46.8731844582521,47.0086778451556,46.5118687598425,46.8731844582521,1897881.11343774,0.0,1.0
2016-02-09,61.96,62.2399,61.25,61.49,845253,46.6398347363626,46.8505269529976,46.1053885991318,46.2860464483366,1122900.11695021,0.0,1.0
2016-02-10,61.67,62.1647,61.59,61.99,1020324,46.4215398352401,46.7939208269135,46.3613205521719,46.6624169675132,1355478.11001807,0.0,1.0
2016-02-11,61.18,61.35,60.78,61.13,1074915,46.0526967264471,46.1806627029671,45.7516003111058,46.0150596745294,1428001.05910483,0.0,1.0
2016-02-12,61.89,61.89,61.05,61.23,1129328,46.5871428636778,46.5871428636778,45.9548403914612,46.0903337783648,1500287.53908611,0.0,1.0
2016-02-16,62.75,62.76,62.197,62.7,854203,47.2345001566616,47.2420275670451,46.8182343624523,47.1968631047439,1134789.99613041,0.0,1.0
2016-02-17,63.32,63.42,62.91,62.94,1542287,47.6635625485229,47.7388366523582,47.3549387227981,47.3775209539487,2048894.53532941,0.0,1.0
2016-02-18,63.19,63.47,63.106,63.47,979579,47.565706213537,47.7764737042759,47.5024759663153,47.7764737042759,1301349.26899043,0.0,1.0
2016-02-19,63.39,63.41,62.89,63.06,673406,47.7162544212076,47.7313092419747,47.339883902031,47.4678498785511,894605.137343462,0.0,1.0
2016-02-22,64.03,64.07,63.725,63.89,596584,48.1980086857536,48.2281183272878,47.9684226690559,48.0926249403842,792548.791155577,0.0,1.0
2016-02-23,63.07,63.57,62.98,63.54,1604802,47.4753772889346,47.8517478081112,47.4076305954828,47.8291655769606,2131944.34504454,0.0,1.0
2016-02-24,63.33,63.3999,62.448,62.7,900435,47.6710899589064,47.7237065574873,47.0071723630789,47.1968631047439,1196208.1966063,0.0,1.0
2016-02-25,63.95,63.95,63.351,63.52,1274434,48.1377894026854,48.1377894026854,47.6868975207118,47.8141107561935,1693057.6852674,0.0,1.0
2016-02-26,63.62,64.16,63.53,64.14,772495,47.8893848600288,48.2958650207395,47.8216381665771,48.2808101999725,1026242.70584482,0.0,1.0
2016-02-29,63.16,63.5899,63.12,63.37,546229,47.5431239823864,47.8667273547744,47.5130143408522,47.7011996004405,725653.275388074,0.0,1.0
2016-03-01,64.47,64.5,63.8101,63.97,708373,48.529214742629,48.5517969737796,48.0324809314198,48.1528442234524,941058.031789738,0.0,1.0
2016-03-02,64.56,64.57,64.084,64.21,1077307,48.5969614360808,48.6044888464643,48.2386567018247,48.3335020726572,1431178.77876953,0.0,1.0
2016-03-03,64.75,64.75,64.3366,64.48,569201,48.7399822333679,48.7399822333679,48.4287990881127,48.5367421530126,756171.074776637,0.0,1.0
2016-03-04,65.05,65.21,64.85,65.05,1134556,48.9658045448739,49.0862431110104,48.8152563372032,48.9658045448739,1507232.82270109,0.0,1.0
2016-03-07,64.69,64.84,64.2,64.42,715180,48.6948177710667,48.8077289268197,48.3259746622737,48.4915776907114,950100.982357296,0.0,1.0
2016-03-08,64.34,64.66,64.3,64.55,641572,48.4313584076431,48.6722355399161,48.401248766109,48.5894340256973,852314.364849318,0.0,1.0
2016-03-09,64.69,64.8699,64.58,64.74,497692,48.6948177710667,48.8302358838665,48.6120162568479,48.7324548229844,661172.932843994,0.0,1.0
2016-03-10,64.53,65.166,64.1258,64.96,629644,48.5743792049302,49.0531225053228,48.2701212772279,48.8980578514221,836468.27782569,0.0,1.0
2016-03-11,65.71,65.7399,65.25,65.39,714425,49.462613630187,49.4851205872337,49.1163527525445,49.221736497914,949097.981376172,0.0,1.0
2016-03-14,65.48,65.62,65.37,65.62,451343,49.2894831913657,49.3948669367352,49.2066816771469,49.3948669367352,599599.300427989,0.0,1.0
2016-03-15,65.17,65.2,64.98,65.13,581587,49.0561334694763,49.0787157006269,48.9131126721892,49.0260238279421,772625.604779541,0.0,1.0
2016-03-16,65.88,65.958,64.8098,64.95,628148,49.590579606707,49.6492934076986,48.7849961474614,48.8905304410386,834480.874557133,0.0,1.0
2016-03-17,66.38,66.5499,65.8301,66.0,824052,49.9669501258836,50.0948408282998,49.5530178288932,49.6809085313094,1094735.0523134,0.0,1.0
2016-03-18,66.23,66.4,66.1,66.29,1067331,49.8540389701306,49.9820049466507,49.7561826351447,49.8992034324318,1417925.88103749,0.0,1.0
2016-03-21,66.12,66.21,65.9021,66.02,833699,49.7712374559118,49.8389841493635,49.6072151836546,49.6959633520764,1107550.88074372,0.0,1.0
2016-03-22,66.06,66.13,65.8001,65.89,519629,49.7260729936106,49.7787648662953,49.5304355977426,49.5981070170905,690315.757377638,0.0,1.0
2016-03-23,65.69,66.02,65.5829,65.95,796250,49.4475588094199,49.6959633520764,49.3669402442123,49.6432714793917,1057800.70360189,0.0,1.0
2016-03-24,65.6,65.61,65.25,65.4,730461,49.3798121159681,49.3873395263516,49.1163527525445,49.2292639082975,970401.456519607,0.0,1.0
2016-03-28,65.87,66.1,65.48,65.99,671904,49.5830521963235,49.7561826351447,49.2894831913657,49.6733811209258,892609.76320618,0.0,1.0
2016-03-29,66.58,66.62,65.565,65.74,780069,50.1174983335542,50.1476079750884,49.3534661796258,49.4851958613376,1036304.59913095,0.0,1.0
2016-03-30,66.93,67.2225,66.874,67.0,883058,50.3809576969778,50.6011344506961,50.3388041988301,50.4336495696626,1173123.23230301,0.0,1.0
2016-03-31,66.44,66.71,66.39,66.67,936349,50.0121145881848,50.2153546685401,49.9744775362671,50.185245027006,1243919.15983287,0.0,1.0
2016-04-01,65.75,65.84,65.02,65.24,1066873,49.4927232717211,49.5604699651729,48.9432223137233,49.108825342161,1417317.43805822,0.0,1.0
2016-04-04,65.87,66.13,65.766,66.07,820239,49.5830521963235,49.7787648662953,49.5047671283347,49.7336004039941,1089669.56523919,0.0,1.0
2016-04-05,65.14,65.35,65.02,65.19,4318791,49.0335512383257,49.1916268563798,48.9432223137233,49.0711882902433,5737419.3513463,0.0,1.0
2016-04-06,66.06,66.06,65.32,65.32,858650,49.7260729936106,49.7260729936106,49.1690446252292,49.1690446252292,1140697.73833314,0.0,1.0
2016-04-07,65.6,66.09,65.47,65.95,1329841,49.3798121159681,49.7486552247612,49.2819557809822,49.6432714793917,1766664.67250064,0.0,1.0
2016-04-08,66.43,66.55,66.25,66.49,702994,50.0045871778013,50.0949161024036,49.8690937908977,50.0497516401024,933912.147978529,0.0,1.0
2016-04-11,66.45,66.89,66.44,66.7,779482,50.0196419985683,50.3508480554437,50.0121145881848,50.2078272581566,1035524.7824741,0.0,1.0
2016-04-12,67.11,67.2299,66.4601,66.81,683587,50.5164510838814,50.60670473438,50.0272446830557,50.2906287723755,908130.373090239,0.0,1.0
2016-04-13,67.51,67.64,67.29,67.49,1245223,50.8175474992227,50.9154038342086,50.651944470785,50.8024926784556,1654251.51088383,0.0,1.0
2016-04-14,67.56,67.78,67.53,67.72,882424,50.8551845511403,51.020787579578,50.8326023199897,50.9756231172768,1172280.97717449,0.0,1.0
2016-04-15,67.51,67.706,67.51,67.64,809305,50.8175474992227,50.9650847427399,50.8175474992227,50.9154038342086,1075143.98546753,0.0,1.0
2016-04-18,68.2,68.25,67.6601,67.73,841112,51.3369388156864,51.374575867604,50.9305339290795,50.9831505276604,1117398.88905242,0.0,1.0
2016-04-19,68.97,69.0699,68.75,68.9,857551,51.9165494152183,51.9917482449498,51.7509463867806,51.8638575425336,1139237.74087849,0.0,1.0
2016-04-20,68.74,69.0,68.64,68.78,828598,51.7434189763971,51.9391316463689,51.6681448725618,51.7735286179312,1100774.31385007,0.0,1.0
2016-04-21,68.01,68.41,67.94,68.38,1261199,51.1939180183993,51.4950144337405,51.1412261457145,51.4724322025899,1675475.27734002,0.0,1.0
2016-04-22,67.82,67.97,67.58,67.76,800784,51.0508972211122,51.1638083768651,50.8702393719074,51.005732758811,1063824.02340111,0.0,1.0
2016-04-25,67.74,67.79,67.51,67.69,668874,50.9906779380439,51.0283149899616,50.8175474992227,50.9530408861262,888584.474500481,0.0,1.0
2016-04-26,67.95,68.1155,67.78,68.0,731346,51.1487535560981,51.2733321979455,51.020787579578,51.1863906080157,971577.15965642,0.0,1.0
2016-04-27,67.81,67.88,67.5,67.64,513363,51.0433698107286,51.0960616834133,50.8100200888391,50.9154038342086,681991.513473376,0.0,1.0
2016-04-28,67.29,67.75,67.15,67.3,600484,50.651944470785,50.9982053484274,50.5465607254155,50.6594718811685,797729.855826279,0.0,1.0
2016-04-29,67.22,67.527,66.94,67.32,739535,50.5992525981003,50.8303440968747,50.3884851073614,50.6745267019356,982456.066986775,0.0,1.0
2016-05-02,67.97,68.06,67.67,67.91,605870,51.1638083768651,51.2315550703169,50.9379860653592,51.1186439145639,804885.038984333,0.0,1.0
2016-05-03,67.42,67.806,67.3,67.69,1275663,50.7498008057709,51.0403588465752,50.6594718811685,50.9530408861262,1694690.38487773,0.0,1.0
2016-05-04,66.75,67.056,66.6226,67.0,1498834,50.2454643100743,50.4758030678103,50.1495651017881,50.4336495696626,1991168.17555093,0.0,1.0
2016-05-05,66.73,66.9884,66.5378,66.82,1015579,50.2304094893072,50.4249177736177,50.0857326617357,50.298156182759,1349174.48133538,0.0,1.0
2016-05-06,66.88,66.97,66.5,66.52,919536,50.3433206450602,50.411067338512,50.057279050486,50.072333871253,1221583.45718966,0.0,1.0
2016-05-09,67.06,67.29,66.9888,67.16,436588,50.4788140319638,50.651944470785,50.425218870033,50.5540881357991,579997.605757161,0.0,1.0
2016-05-10,67.82,67.82,67.33,67.5,1053208,51.0508972211122,51.0508972211122,50.6820541123191,50.8100200888391,1399163.78453894,0.0,1.0
2016-05-11,67.29,67.6199,67.27,67.52,1034778,50.651944470785,50.9002737393377,50.6368896500179,50.8250749096062,1374679.93277457,0.0,1.0
2016-05-12,67.21,67.79,66.999,67.6,682449,50.5917251877167,51.0283149899616,50.4328968286242,50.8852941926745,906618.56498889,0.0,1.0
2016-05-13,66.54,66.79,66.46,66.67,1136602,50.0873886920201,50.2755739516084,50.0271694089518,50.185245027006,1509950.88893603,0.0,1.0
2016-05-16,67.09,67.15,66.6301,66.68,3007716,50.5013962631143,50.5465607254155,50.1552106595757,50.1927724373896,3995684.89925859,0.0,1.0
2016-05-17,66.74,67.24,66.69,67.09,819879,50.2379368996907,50.6143074188673,50.2002998477731,50.5013962631143,1089191.31311574,0.0,1.0
2016-05-18,66.65,67.16,66.4465,66.67,915982,50.1701902062389,50.5540881357991,50.0170074049341,50.185245027006,1216862.04594871,0.0,1.0
2016-05-19,66.08,66.185,65.8301,66.15,733520,49.7411278143776,49.8201656234047,49.5530178288932,49.7938196870624,974465.271090808,0.0,1.0
2016-05-20,66.48,66.5386,66.336,66.4,584626,50.0422242297189,50.0863348545664,49.933829520196,49.9820049466507,776662.849788328,0.0,1.0
2016-05-23,66.28,66.424,66.18,66.36,793514,49.8916760220483,50.0000707315711,49.816401918213,49.9518953051165,1054165.98746367,0.0,1.0
2016-05-24,67.1,67.133,66.6536,66.71,815510,50.5089236734979,50.5337641277635,50.172900073977,50.2153546685401,1083387.19220643,0.0,1.0
2016-05-25,67.38,67.53,67.27,67.33,840912,50.7196911642368,50.8326023199897,50.6368896500179,50.6820541123191,1117133.19342828,0.0,1.0
2016-05-26,67.46,67.5295,67.29,67.45,1547733,50.779910447305,50.8322259494706,50.651944470785,50.7723830369215,2056129.4271747,0.0,1.0
2016-05-27,67.28,67.43,67.21,67.32,561078,50.6444170604014,50.7573282161544,50.5917251877167,50.6745267019356,745379.847002247,0.0,1.0
2016-05-31,67.01,67.56,66.945,67.51,1290853,50.4411769800461,50.8551845511403,50.3922488125531,50.8175474992227,1714869.96753106,0.0,1.0
2016-06-01,67.11,67.135,66.8101,66.95,1052737,50.5164510838814,50.5352696098402,50.2907040464793,50.3960125177449,1398538.0713441,0.0,1.0
2016-06-02,67.07,67.07,66.74,66.89,784902,50.4863414423473,50.4863414423473,50.2379368996907,50.3508480554437,1042725.13388826,0.0,1.0
2016-06-03,67.75,67.8797,67.365,67.53,1199413,50.9982053484274,51.0958358611018,50.7084000486615,50.8326023199897,1593393.92817488,0.0,1.0
2016-06-06,68.17,68.33,68.0,68.09,985590,51.3143565845358,51.4347951506723,51.1863906080157,51.2541373014675,1309334.75097392,0.0,1.0
2016-06-07,68.35,68.59,68.35,68.49,892769,51.4498499714393,51.6305078206441,51.4498499714393,51.5552337168088,1186024.08333306,0.0,1.0
2016-06-08,68.54,68.72,68.5,68.64,744782,51.5928707687264,51.72836415563,51.5627611271923,51.6681448725618,989426.591686054,0.0,1.0
2016-06-09,68.02,68.15,67.831,68.09,767694,51.2014454287828,51.2993017637687,51.059177372534,51.2541373014675,1019864.68238737,0.0,1.0
2016-06-10,66.61,67.07,66.4201,67.06,1223452,50.1400805647048,50.4863414423473,49.9971350415216,50.4788140319638,1625329.21371822,0.0,1.0
2016-06-13,65.87,66.33,65.75,66.06,1150637,49.5830521963235,49.9293130739659,49.4927232717211,49.7260729936106,1528596.07935995,0.0,1.0
2016-06-14,65.08,65.36,64.78,65.35,1201493,48.9883867760245,49.1991542667634,48.7625644645185,49.1916268563798,1596157.16266592,0.0,1.0
2016-06-15,65.42,65.66,65.26,65.59,963027,49.2443187290645,49.4249765782693,49.123880162928,49.3722847055846,1279360.29913672,0.0,1.0
2016-06-16,65.5,65.5199,64.4,64.78,1076755,49.3045380121328,49.319517558796,48.4765228699443,48.7625644645185,1430445.45884691,0.0,1.0
2016-06-17,65.71,65.84,65.24,65.58,939877,49.462613630187,49.5604699651729,49.108825342161,49.3647572952011,1248606.03064267,0.0,1.0
2016-06-20,67.12,67.4622,67.08,67.43,621221,50.5239784942649,50.7815664775894,50.4938688527308,50.7573282161544,825278.506615093,0.0,1.0
2016-06-21,67.51,67.89,67.37,67.61,592306,50.8175474992227,51.1035890937969,50.7121637538532,50.892821603058,786865.561755251,0.0,1.0
2016-06-22,66.51,66.89,66.43,66.61,1096384,50.8198659416208,51.110221513081,50.7587384528923,50.8962753025314,1434881.78272188,1.00308,1.0
2016-06-23,67.55,67.6399,66.93,67.34,814566,51.6145232950907,51.6832153105493,51.1407852574452,51.4540636371785,1066055.24544743,0.0,1.0
2016-06-24,63.65,64.844,63.62,63.72,2335710,48.6345582195785,49.5468859888507,48.6116354113053,48.6880447722159,3056837.50284693,0.0,1.0
2016-06-27,62.99,63.39,62.46,63.24,1366190,48.1302564375687,48.435893881211,47.7252868247427,48.3212798398451,1787987.73307236,0.0,1.0
2016-06-28,64.71,64.71,64.06,64.49,1607319,49.4444974452305,49.4444974452305,48.9478365993118,49.2763968512273,2103562.94156314,0.0,1.0
2016-06-29,65.72,65.888,65.372,65.5,1786169,50.2162319904273,50.344599716757,49.9503274144585,50.048131396424,2337631.12099644,0.0,1.0
2016-06-30,66.39,66.39,65.68,65.84,1514684,50.7281747085281,50.7281747085281,50.1856682460631,50.30792322352,1982327.79590026,0.0,1.0
2016-07-01,66.65,66.8,66.53,66.68,1617769,50.9268390468956,51.0414530882614,50.8351478138029,50.9497618551688,2117239.27634132,0.0,1.0
2016-07-05,65.91,66.26,65.7973,66.22,1462608,50.3614097761574,50.6288425393444,50.2752964264112,50.5982787949801,1914173.84279895,0.0,1.0
2016-07-06,66.0,66.03,65.27,65.56,938563,50.4301782009769,50.4531010092501,49.8723898663297,50.0939770129704,1228335.10032689,0.0,1.0
2016-07-07,65.92,66.33,65.78,66.26,1256511,50.3690507122484,50.6823290919818,50.2620776069736,50.6288425393444,1644446.41994927,0.0,1.0
2016-07-08,66.44,66.51,66.08,66.23,1070860,50.7663793889834,50.8198659416208,50.4913056897053,50.6059197310712,1401477.49861869,0.0,1.0
2016-07-11,66.97,67.139,66.8088,66.89,1030901,51.1713490018094,51.3004808217483,51.0481771120216,51.110221513081,1349181.55015923,0.0,1.0
2016-07-12,67.2,67.3999,67.03,67.27,916383,51.3470905319037,51.499832844364,51.2171946183558,51.4005770845411,1199307.24335272,0.0,1.0
2016-07-13,66.97,67.21,66.89,67.08,1223081,51.1713490018094,51.3547314679948,51.110221513081,51.255399298811,1600695.23606078,0.0,1.0
2016-07-14,67.35,67.449,67.2101,67.37,669192,51.4617045732696,51.5373498405711,51.3548078773557,51.4769864454517,875798.451950432,0.0,1.0
2016-07-15,66.73,66.85,66.57,66.77,2040101,50.9879665356241,51.0796577687167,50.8657115581671,51.0185302799883,2669962.12988578,0.0,1.0
2016-07-18,66.84,66.96,66.6701,66.81,777596,51.0720168326257,51.1637080657184,50.9421973284386,51.0490940243525,1017671.12135657,0.0,1.0
2016-07-19,66.59,66.73,66.481,66.65,787681,50.8809934303493,50.9879665356241,50.7977072269567,50.9268390468956,1030869.76597265,0.0,1.0
2016-07-20,67.14,67.24,67.007,67.1,852651,51.3012449153574,51.377654276268,51.1996204653463,51.2706811709932,1115898.61482801,0.0,1.0
2016-07-21,66.69,66.83,66.586,66.72,714636,50.9574027912598,51.0643758965346,50.8779370559128,50.980325599533,935272.840243233,0.0,1.0
2016-07-22,66.83,66.91,66.71,66.88,490095,51.0643758965346,51.1255033852631,50.9726846634419,51.1025805769899,641407.013695094,0.0,1.0
2016-07-25,66.82,66.9,66.651,66.89,505431,51.0567349604436,51.117862449172,50.9276031405047,51.110221513081,661477.852944684,0.0,1.0
2016-07-26,67.09,67.32,66.91,67.18,800262,51.2630402349021,51.4387817649964,51.1255033852631,51.3318086597216,1047335.02605345,0.0,1.0
2016-07-27,67.01,67.12,66.58,67.01,747645,51.2019127461737,51.2859630431753,50.8733524942582,51.2019127461737,978473.044520079,0.0,1.0
2016-07-28,67.08,67.16,66.82,67.15,620856,51.255399298811,51.3165267875395,51.0567349604436,51.3088858514485,812539.187085527,0.0,1.0
2016-07-29,67.81,67.8967,67.385,67.52,846731,51.8131876334582,51.8794345493677,51.4884478495883,51.5916004868176,1108150.87302066,0.0,1.0
2016-08-01,67.62,67.91,67.58,67.74,805053,51.6680098477281,51.8895969943688,51.6374461033639,51.7597010808208,1053605.20020869,0.0,1.0
2016-08-02,67.62,67.75,67.45,67.75,1006826,51.6680098477281,51.7673420169119,51.5381139341802,51.7673420169119,1317673.6305626,0.0,1.0
2016-08-03,67.34,67.37,67.0833,67.21,734151,51.4540636371785,51.4769864454517,51.2579208077211,51.3547314679948,960812.904663927,0.0,1.0
2016-08-04,67.26,67.26,67.0542,67.1,661841,51.3929361484501,51.3929361484501,51.2356856836961,51.2706811709932,866177.902959578,0.0,1.0
2016-08-05,67.27,67.3,67.014,67.13,929339,51.4005770845411,51.4234998928143,51.2049691206101,51.2936039792663,1216263.28099733,0.0,1.0
2016-08-08,67.06,67.1,66.95,67.02,823991,51.2401174266289,51.2706811709932,51.1560671296273,51.2095536822647,1078390.1215512,0.0,1.0
2016-08-09,67.48,67.62,67.29,67.3,831091,51.5610367424533,51.6680098477281,51.4158589567233,51.4234998928143,1087682.17675934,0.0,1.0
2016-08-10,67.73,67.97,67.705,67.97,715894,51.7520601447298,51.9354426109151,51.7329578045021,51.9354426109151,936919.235377295,0.0,1.0
2016-08-11,68.16,68.28,68.02,68.07,761526,52.0806203966452,52.1723116297379,51.9736472913704,52.0118519718257,996639.666822086,0.0,1.0
2016-08-12,68.0401,68.25,67.9659,68.25,602675,51.9890055729134,52.1493888214647,51.9323098271178,52.1493888214647,788744.982051829,0.0,1.0
2016-08-15,68.23,68.3201,68.06,68.21,660460,52.1341069492826,52.202951783463,52.0042110357346,52.1188250771005,864370.532784586,0.0,1.0
2016-08-16,68.09,68.215,68.001,68.15,1050028,52.0271338440078,52.122645545146,51.9591295127974,52.0729794605542,1374213.8233939,0.0,1.0
2016-08-17,68.03,68.185,67.65,67.94,822071,51.9812882274615,52.0997227368729,51.6909326560013,51.912519802642,1075877.34042449,0.0,1.0
2016-08-18,68.23,68.255,67.87,67.96,474483,52.1341069492826,52.1532092895103,51.8590332500046,51.9278016748241,620974.962158539,0.0,1.0
2016-08-19,67.6,67.6364,67.34,67.52,690221,51.652727975546,51.6805409829175,51.4540636371785,51.5916004868176,903319.94898875,0.0,1.0
2016-08-22,67.71,67.73,67.41,67.52,951996,51.7367782725476,51.7520601447298,51.5075501898159,51.5916004868176,1245915.40703267,0.0,1.0
2016-08-23,68.13,68.39,68.09,68.28,700939,52.057697588372,52.2563619267395,52.0271338440078,52.1723116297379,917347.026132537,0.0,1.0
2016-08-24,67.86,68.1,67.78,68.02,802653,51.8513923139135,52.0347747800989,51.790264825185,51.9736472913704,1050464.2238003,0.0,1.0
2016-08-25,67.77,67.9,67.7,67.77,941846,51.782623889094,51.8819560582777,51.7291373364566,51.782623889094,1232631.69430553,0.0,1.0
2016-08-26,67.2,68.21,67.0268,67.78,959865,51.3470905319037,52.1188250771005,51.2147495188066,51.790264825185,1256213.88343166,0.0,1.0
2016-08-29,67.18,67.2088,66.82,66.85,578127,51.3318086597216,51.3538145556639,51.0567349604436,51.0796577687167,756618.028354714,0.0,1.0
2016-08-30,66.83,67.04,66.72,67.0,798356,51.0643758965346,51.2248355544468,50.980325599533,51.1942718100826,1044840.56728912,0.0,1.0
2016-08-31,66.54,66.65,66.37,66.58,940119,50.842788749894,50.9268390468956,50.712892836346,50.8733524942582,1230371.50003166,0.0,1.0
2016-09-01,66.97,66.97,66.65,66.75,1143980,51.1713490018094,51.1713490018094,50.9268390468956,51.0032484078062,1497172.57986087,0.0,1.0
2016-09-02,67.7,67.7928,67.46,67.61,856449,51.7291373364566,51.8000452233816,51.5457548702712,51.6603689116371,1120869.20999429,0.0,1.0
2016-09-06,68.37,68.39,67.921,67.99,981391,52.2410800545574,52.2563619267395,51.898002024069,51.9507244830972,1284385.82433455,0.0,1.0
2016-09-07,68.27,68.62,68.21,68.56,2724236,52.1646706936468,52.4321034568338,52.1188250771005,52.3862578402875,3565317.08619894,0.0,1.0
2016-09-08,68.06,68.42,68.03,68.36,1093433,52.0042110357346,52.2792847350127,51.9812882274615,52.2334391184664,1431019.69047974,0.0,1.0
2016-09-09,66.84,67.45,66.83,67.45,979532,51.0720168326257,51.5381139341802,51.0643758965346,51.5381139341802,1281952.87635822,0.0,1.0
2016-09-12,67.33,67.39,66.52,66.62,719154,51.4464227010875,51.4922683176338,50.8275068777118,50.9039162386224,941185.72833202,0.0,1.0
2016-09-13,66.18,66.7,66.01,66.66,1126985,50.5677150506159,50.9650437273509,50.4378191370679,50.9344799829867,1474930.54066898,0.0,1.0
2016-09-14,66.22,66.43,66.11,66.2,689443,50.5982787949801,50.7587384528923,50.5142284979785,50.582996922798,902301.749136365,0.0,1.0
2016-09-15,66.78,66.9,66.23,66.41,784933,51.0261712160793,51.117862449172,50.6059197310712,50.7434565807102,1027273.34798505,0.0,1.0
2016-09-16,66.27,66.44,66.11,66.44,656347,50.6364834754354,50.7663793889834,50.5142284979785,50.7663793889834,858987.684464714,0.0,1.0
2016-09-19,66.55,66.9,66.5101,66.71,393197,50.850429685985,51.117862449172,50.8199423509817,50.9726846634419,514592.708686826,0.0,1.0
2016-09-20,66.94,67.181,66.89,67.14,458447,51.1484261935362,51.3325727533307,51.110221513081,51.3012449153574,599988.004789836,0.0,1.0
2016-09-21,67.74,67.8699,67.1483,67.42,663706,51.7597010808208,51.8589568406436,51.307586892313,51.515191125907,868618.703376929,0.0,1.0
2016-09-22,68.24,68.56,68.15,68.44,1693016,52.1417478853737,52.3862578402875,52.0729794605542,52.2945666071948,2215718.04792543,0.0,1.0
2016-09-23,67.71,67.896,67.71,67.85,581080,51.7367782725476,51.8788996838413,51.7367782725476,51.8437513778224,760482.7380772,0.0,1.0
2016-09-26,67.43,67.52,67.34,67.5,630285,51.5228320619981,51.5916004868176,51.4540636371785,51.5763186146354,824879.298149975,0.0,1.0
2016-09-27,67.95,67.95,67.44,67.52,722930,51.920160738733,51.920160738733,51.5304729980891,51.5916004868176,946127.531214549,0.0,1.0
2016-09-28,68.24,68.26,67.7,68.01,556382,52.1417478853737,52.1570297575558,51.7291373364566,51.9660063552794,728159.473354561,0.0,1.0
2016-09-29,67.31,67.8608,67.16,67.8,547357,51.4311408289054,51.8520035888008,51.3165267875395,51.8055466973672,716348.093318857,0.0,1.0
2016-09-30,67.64,67.8,67.34,67.45,703607,51.6832917199102,51.8055466973672,51.4540636371785,51.5381139341802,920838.744906527,0.0,1.0
2016-10-03,67.55,67.62,67.3838,67.56,787190,51.6145232950907,51.6680098477281,51.4875309372574,51.6221642311818,1030227.1745491,0.0,1.0
2016-10-04,67.16,67.6,67.03,67.57,1611321,51.3165267875395,51.652727975546,51.2171946183558,51.6298051672728,2108800.51972412,0.0,1.0
2016-10-05,66.94,67.03,66.83,67.03,1101582,51.1484261935362,51.2171946183558,51.0643758965346,51.2171946183558,1441684.61412638,0.0,1.0
2016-10-06,66.1,66.29,66.04,66.29,1071252,50.5065875618875,50.6517653476175,50.4607419453411,50.6517653476175,1401990.52476539,0.0,1.0
2016-10-07,65.51,65.83,65.2145,65.77,1249791,50.0557723325151,50.3002822874289,49.8299826710243,50.2544366708826,1635651.68600578,0.0,1.0
2016-10-10,65.68,65.8399,65.62,65.71,611191,50.1856682460631,50.3078468141591,50.1398226295167,50.2085910543362,799890.213340919,0.0,1.0
2016-10-11,64.95,65.51,64.82,65.51,1035699,49.6278799114159,50.0557723325151,49.5285477422321,50.0557723325151,1355460.88549566,0.0,1.0
2016-10-12,64.76,64.95,64.61,64.9,1117067,49.4827021256858,49.6278799114159,49.3680880843199,49.5896752309606,1461950.45566133,0.0,1.0
2016-10-13,64.78,64.97,64.31,64.43,920785,49.4979839978679,49.643161783598,49.1388600015882,49.2305512346809,1205068.31758177,0.0,1.0
2016-10-14,64.71,65.12,64.71,65.05,520151,49.4444974452305,49.7577758249639,49.4444974452305,49.7042892723265,680742.508249455,0.0,1.0
2016-10-17,64.51,64.64,64.41,64.62,2347021,49.2916787234094,49.3910108925931,49.2152693624988,49.375729020411,3071640.66291162,0.0,1.0
2016-10-18,65.05,65.202,64.95,65.12,742905,49.7042892723265,49.8204315009105,49.6278799114159,49.7577758249639,972269.616113515,0.0,1.0
2016-10-19,65.24,65.35,65.13,65.22,641011,49.8494670580565,49.9335173550582,49.7654167610549,49.8341851858744,838916.845215124,0.0,1.0
2016-10-20,65.1,65.22,64.96,65.02,835400,49.7424939527817,49.8341851858744,49.6355208475069,49.6813664640533,1093321.53815257,0.0,1.0
2016-10-21,64.91,64.93,64.6,64.73,535564,49.5973161670517,49.6125980392338,49.3604471482289,49.4597793174126,700914.120492147,0.0,1.0
2016-10-24,64.87,65.08,64.774,65.06,510888,49.5667524226874,49.7272120805996,49.4933994362133,49.7119302084175,668619.648053254,0.0,1.0
2016-10-25,64.75,64.79,64.52,64.66,970123,49.4750611895947,49.505624933959,49.2993196595004,49.4062927647752,1269638.94009718,0.0,1.0
2016-10-26,64.46,64.65,64.39,64.55,678506,49.2534740429541,49.3986518286842,49.1999874903167,49.3222424677736,887988.057895312,0.0,1.0
2016-10-27,64.31,64.6,64.24,64.6,482598,49.1388600015882,49.3604471482289,49.0853734489508,49.3604471482289,631595.388639397,0.0,1.0
2016-10-28,64.21,64.3199,64.1112,64.24,821275,49.0624506406777,49.1464245283184,48.986958192098,49.0853734489508,1074835.58324904,0.0,1.0
2016-10-31,64.29,64.4202,64.13,64.28,632542,49.1235781294061,49.2230631173117,49.0013231519492,49.1159371933151,827833.124714029,0.0,1.0
2016-11-01,64.22,64.53,64.1,64.53,1253558,49.0700915767687,49.3069605955915,48.978400343676,49.3069605955915,1640581.71022678,0.0,1.0
2016-11-02,64.25,64.619,64.18,64.55,473982,49.0930143850419,49.3749649268019,49.0395278324045,49.3222424677736,620319.283333288,0.0,1.0
2016-11-03,64.28,64.58,64.2241,64.45,708539,49.1159371933151,49.3451652760468,49.0732243605661,49.245833106863,927293.45142576,0.0,1.0
2016-11-04,63.89,64.135,63.841,64.06,880060,48.8179406857638,49.0051436199947,48.7805000989177,48.9478365993118,1151769.87415196,0.0,1.0
2016-11-07,64.2,64.29,64.07,64.15,1160884,49.0548097045866,49.1235781294061,48.9554775354029,49.0166050241313,1519295.52369727,0.0,1.0
2016-11-08,64.22,64.38,63.9573,64.04,935671,49.0700915767687,49.1923465542256,48.8693641856566,48.9325547271297,1224550.22375479,0.0,1.0
2016-11-09,64.12,64.44,63.8487,63.96,998847,48.9936822158582,49.238192170772,48.7863836197078,48.8714272384012,1307231.19274488,0.0,1.0
2016-11-10,63.01,63.27,62.7791,63.26,1418817,48.1455383097508,48.3442026481183,47.9691090954083,48.3365617120272,1856862.80200743,0.0,1.0
2016-11-11,62.56,62.86,62.382,62.73,770797,47.8016961856532,48.030924268385,47.6656875232324,47.9315920992012,1008772.99693965,0.0,1.0
2016-11-14,61.88,62.034,61.7,62.02,5339901,47.2821125314614,47.3997829472636,47.1445756818223,47.3890856367362,6988542.94338331,0.0,1.0
2016-11-15,62.15,62.155,61.76,61.98,2337683,47.4884178059199,47.4922382739654,47.1904212983687,47.3585218923719,3059419.64720266,0.0,1.0
2016-11-16,61.78,61.93,61.7002,61.83,5768323,47.2057031705508,47.3203172119166,47.1447285005441,47.2439078510061,7549236.02456406,0.0,1.0
2016-11-17,62.27,62.37,62.12,62.18,1532257,47.5801090390126,47.6565183999232,47.4654949976467,47.5113406141931,2005326.2869105,0.0,1.0
2016-11-18,61.71,61.8276,61.56,61.77,1219589,47.1522166179134,47.2420740263442,47.0376025765475,47.1980622344597,1596125.11538658,0.0,1.0
2016-11-21,61.89,61.91,61.69,61.71,1297641,47.2897534675524,47.3050353397345,47.1369347457313,47.1522166179134,1698274.90314799,0.0,1.0
2016-11-22,61.91,61.9712,61.73,61.92,1359898,47.3050353397345,47.3517978686118,47.1674984900955,47.3126762758256,1779753.13992171,0.0,1.0
2016-11-23,61.73,61.77,61.39,61.44,1253522,47.1674984900955,47.1980622344597,46.9077066629996,46.9459113434548,1640534.59558066,0.0,1.0
2016-11-25,61.88,61.9,61.731,61.83,496369,47.2821125314614,47.2973944036435,47.1682625837046,47.2439078510061,649618.049522684,0.0,1.0
2016-11-28,61.94,62.02,61.85,61.88,1309113,47.3279581480077,47.3890856367362,47.2591897231882,47.2821125314614,1713288.77038008,0.0,1.0
2016-11-29,62.31,62.4519,62.04,62.06,1275412,47.6106727833768,47.7190976665089,47.4043675089183,47.4196493811004,1669182.91790548,0.0,1.0
2016-11-30,62.02,62.3843,61.99,62.34,1466206,47.3890856367362,47.6674449385334,47.366162828463,47.63359559165,1918882.68993119,0.0,1.0
2016-12-01,61.38,61.57,61.26,61.57,2051318,46.9000657269085,47.0452435126386,46.8083744938158,47.0452435126386,2684642.26837448,0.0,1.0
2016-12-02,61.51,61.6454,61.26,61.29,3393641,46.9993978960922,47.1028561707652,46.8083744938158,46.831297302089,4441394.29980562,0.0,1.0
2016-12-05,61.81,61.9519,61.633,61.74,1537165,47.228625978824,47.3370508619561,47.0933814100122,47.1751394261866,2011749.58366565,0.0,1.0
2016-12-06,62.0,62.01,61.71,61.71,2832064,47.373803764554,47.3814447006451,47.1522166179134,47.1522166179134,3706435.92126707,0.0,1.0
2016-12-07,62.29,62.417,61.85,61.89,1795329,47.5953909111947,47.6924307995511,47.2591897231882,47.2897534675524,2349619.18095512,0.0,1.0
2016-12-08,62.01,62.11,61.86,61.91,2534345,47.3814447006451,47.4578540615557,47.2668306592792,47.3050353397345,3316799.10654688,0.0,1.0
2016-12-09,62.3,62.32,62.08,62.1,1900156,47.6030318472857,47.6183137194679,47.4349312532825,47.4502131254646,2486810.4867726,0.0,1.0
2016-12-12,62.23,62.3,62.1,62.14,1390995,47.5495452946484,47.6030318472857,47.4502131254646,47.4807768698288,1820451.03299321,0.0,1.0
2016-12-13,63.03,63.1913,62.85,62.85,2000279,48.1608201819329,48.2840684810817,48.0232833322939,48.0232833322939,2617845.47882963,0.0,1.0
2016-12-14,62.03,63.0,61.98,62.91,1865059,47.3967265728272,48.1378973736598,47.3585218923719,48.0691289488402,2440877.63302045,0.0,1.0
2016-12-15,61.73,61.87,61.68,61.8,2049267,47.1674984900955,47.2744715953703,47.1292938096402,47.2209850427329,2681958.04228548,0.0,1.0
2016-12-16,61.72,61.92,61.59,61.64,1502189,47.1598575540044,47.3126762758256,47.0605253848207,47.098730065276,1965975.0874741,0.0,1.0
2016-12-19,61.93,62.23,61.93,61.93,1339310,47.3203172119166,47.5495452946484,47.3203172119166,47.3203172119166,1752808.79729844,0.0,1.0
2016-12-20,62.17,62.25,62.02,62.02,1877048,47.503699678102,47.5648271668305,47.3890856367362,47.3890856367362,2456568.11892051,0.0,1.0
2016-12-21,60.7,60.81,60.64,60.79,2281078,47.458518058902,47.5445219631273,47.4116068384154,47.5288848896318,2917525.45724567,1.410869,1.0
2016-12-22,60.66,60.83,60.65,60.71,1813059,47.4272439119109,47.5601590366228,47.4194253751632,47.4663365956497,2318923.67906244,0.0,1.0
2016-12-23,60.89,60.91,60.78,60.78,1466625,47.6070702571094,47.6227073306049,47.5210663528841,47.5210663528841,1875830.53877725,0.0,1.0
2016-12-27,60.96,61.02,60.875,61.01,2249813,47.6618000143437,47.7087112348303,47.5953424519878,47.7008926980825,2877537.15635426,0.0,1.0
2016-12-28,60.67,60.85,60.6265,60.84,2490187,47.4350624486587,47.5757961101184,47.4010518138059,47.5679775733706,3184978.31542903,0.0,1.0
2016-12-29,61.02,61.11,60.89,60.89,2027566,47.7087112348303,47.7790780655601,47.6070702571094,47.6070702571094,2593280.64241809,0.0,1.0
2016-12-30,61.22,61.5,61.1101,61.39,1344946,47.8650819697855,48.0840009987228,47.7791562509276,47.9979970944974,1720201.67377912,0.0,1.0
2017-01-03,61.29,61.32,61.0704,61.23,923748,47.9198117270198,47.9432673372631,47.748116660039,47.8729005065332,1181484.50253774,0.0,1.0
2017-01-04,61.91,61.93,61.58,61.59,1177750,48.4045610053809,48.4201980788764,48.1465492927048,48.1543678294526,1506356.03309974,0.0,1.0
2017-01-05,62.64,62.71,62.2693,62.33,1637097,48.9753141879674,49.0300439452017,48.6854810307279,48.7329395487868,2093866.22179536,0.0,1.0
2017-01-06,62.48,62.57,62.4001,62.44,1078705,48.8502176000032,48.9205844307331,48.7877474913886,48.8189434530122,1379676.31898523,0.0,1.0
2017-01-09,62.49,62.52,62.3159,62.39,914000,48.858036136751,48.8814917469943,48.7219154119725,48.7798507692734,1169016.69645779,0.0,1.0
2017-01-10,62.38,62.61,62.38,62.39,989131,48.7720322325256,48.9518585777241,48.7720322325256,48.7798507692734,1265110.12470896,0.0,1.0
2017-01-11,62.68,62.73,62.095,62.25,957144,49.0065883349584,49.0456810186972,48.5492039352145,48.6703912548047,1224198.37736805,0.0,1.0
2017-01-12,62.61,62.61,62.454,62.59,676461,48.9518585777241,48.9518585777241,48.829889404459,48.9362215042286,865201.535560759,0.0,1.0
2017-01-13,62.89,62.9,62.62,62.68,974927,49.1707776066614,49.1785961434091,48.9596771144719,49.0065883349584,1246943.04248086,0.0,1.0
2017-01-17,63.02,63.02,62.82,62.98,1222631,49.2724185843823,49.2724185843823,49.116047849427,49.2411444373912,1563759.35733795,0.0,1.0
2017-01-18,62.74,62.915,62.6099,62.83,1099655,49.053499555445,49.1903239485308,48.9517803923566,49.1238663861748,1406471.61416115,0.0,1.0
2017-01-19,62.58,62.58,62.35,62.52,2334731,48.9284029674808,48.9284029674808,48.7485766222823,48.8814917469943,2986148.27214179,0.0,1.0
2017-01-20,62.72,62.7317,62.55,62.61,1083455,49.0378624819495,49.0470101699443,48.9049473572375,48.9518585777241,1385751.62457404,0.0,1.0
2017-01-23,62.9,62.91,62.6001,62.64,1147306,49.1785961434091,49.1864146801569,48.9441182263438,48.9753141879674,1467417.80081641,0.0,1.0
2017-01-24,62.93,62.985,62.77,62.77,1309574,49.2020517536524,49.2450537057651,49.0769551656883,49.0769551656883,1674960.47182387,0.0,1.0
2017-01-25,63.26,63.29,62.995,63.01,1129559,49.4600634663285,49.4835190765718,49.2528722425128,49.2646000476345,1444719.18012491,0.0,1.0
2017-01-26,62.97,63.1308,62.8929,63.11,1096178,49.2333259006435,49.3590479715474,49.1730449823182,49.3427854151121,1402024.49047014,0.0,1.0
2017-01-27,63.01,63.0701,62.9222,63.04,774076,49.2646000476345,49.3115894534885,49.1959532949892,49.2880556578778,990052.26294011,0.0,1.0
2017-01-30,62.92,62.939,62.625,62.74,692572,49.1942332169046,49.2090884367254,48.9635863828457,49.053499555445,885807.693106309,0.0,1.0
2017-01-31,63.17,63.26,63.01,63.07,813416,49.3896966355986,49.4600634663285,49.2646000476345,49.311511268121,1040368.58333251,0.0,1.0
2017-02-01,63.36,63.5,63.225,63.44,1111340,49.5382488338061,49.6477083482747,49.4326985877113,49.6007971277882,1421416.86590963,0.0,1.0
2017-02-02,63.46,63.6,63.36,63.51,734774,49.6164342012837,49.7258937157523,49.5382488338061,49.6555268850225,939784.544992425,0.0,1.0
2017-02-03,63.68,63.7835,63.53,63.61,769689,49.7884420097344,49.8693638650737,49.671163958518,49.7337122525001,984441.238599453,0.0,1.0
2017-02-06,63.53,63.55,63.32,63.32,1613030,49.671163958518,49.6868010320135,49.506974686815,49.506974686815,2063084.24714148,0.0,1.0
2017-02-07,63.64,63.7,63.47,63.47,1546581,49.7571678627434,49.8040790832299,49.6242527380314,49.6242527380314,1978095.19849495,0.0,1.0
2017-02-08,63.93,63.96,63.7,63.72,938036,49.9839054284284,50.0073610386717,49.8040790832299,49.8197161567254,1199759.02174888,0.0,1.0
2017-02-09,63.93,64.01,63.82,63.91,790064,49.9839054284284,50.0464537224105,49.897901524203,49.9682683549329,1010501.1020462,0.0,1.0
2017-02-10,63.92,64.015,63.72,63.73,1177599,49.9760868916806,50.0503629907844,49.8197161567254,49.8275346934732,1506162.9023326,0.0,1.0
2017-02-13,63.88,64.0,63.83,63.96,807057,49.9448127446896,50.0386351856627,49.9057200609508,50.0073610386717,1032235.34791371,0.0,1.0
2017-02-14,63.56,63.69,63.34,63.69,1138871,49.6946195687613,49.7962605464822,49.5226117603106,49.7962605464822,1456629.33710239,0.0,1.0
2017-02-15,63.61,63.69,63.17,63.24,956566,49.7337122525001,49.7962605464822,49.3896966355986,49.444426392833,1223459.10860377,0.0,1.0
2017-02-16,63.83,63.83,63.6,63.6,662545,49.9057200609508,49.9057200609508,49.7258937157523,49.7258937157523,847402.808703093,0.0,1.0
2017-02-17,63.91,63.95,63.78,63.88,831167,49.9682683549329,49.9995425019239,49.866627377212,49.9448127446896,1063072.32007082,0.0,1.0
2017-02-21,63.94,63.94,63.65,63.77,853913,49.9917239651761,49.9917239651761,49.7649863994911,49.8588088404642,1092164.72026517,0.0,1.0
2017-02-22,64.22,64.2366,63.9,63.9,1000457,50.2106429941134,50.2236217651147,49.9604498181851,49.9604498181851,1279596.2112561,0.0,1.0
2017-02-23,64.48,64.5166,64.35,64.37,768604,50.4139249495552,50.442540794052,50.3122839718343,50.3279210453298,983053.510901798,0.0,1.0
2017-02-24,64.29,64.37,64.12,64.12,763133,50.2653727513477,50.3279210453298,50.1324576266358,50.1324576266358,976056.037875191,0.0,1.0
2017-02-27,64.3,64.4,64.2,64.22,653812,50.2731912880955,50.3513766555731,50.1950059206179,50.2106429941134,836233.199501599,0.0,1.0
2017-02-28,64.29,64.52,64.245,64.33,1066832,50.2653727513477,50.4451990965462,50.2301893359828,50.2966468983388,1364490.61303661,0.0,1.0
2017-03-01,64.52,64.69,64.28,64.35,765298,50.4451990965462,50.5781142212581,50.2575542146,50.3122839718343,978825.098211986,0.0,1.0
2017-03-02,64.15,64.29,64.11,64.14,788625,50.1559132368791,50.2653727513477,50.1246390898881,50.1480947001313,1008660.60420572,0.0,1.0
2017-03-03,64.38,64.44,64.09,64.13,1043645,50.3357395820776,50.3826508025641,50.1090020163925,50.1402761633836,1334834.16868128,0.0,1.0
2017-03-06,64.22,64.3,64.1336,64.21,968613,50.2106429941134,50.2731912880955,50.1430908366128,50.2028244573657,1238867.3625887,0.0,1.0
2017-03-07,64.1,64.17,63.9226,63.98,796681,50.1168205531403,50.1715503103746,49.978119711235,50.0229981121672,1018964.32248434,0.0,1.0
2017-03-08,63.85,63.99,63.85,63.94,1180739,49.9213571344463,50.0308166489149,49.9213571344463,49.9917239651761,1510178.99907973,0.0,1.0
2017-03-09,64.12,64.12,63.93,64.0,884186,50.1324576266358,50.1324576266358,49.9839054284284,50.0386351856627,1130884.2415473,0.0,1.0
2017-03-10,64.59,64.62,64.35,64.39,1079979,50.4999288537805,50.5233844640238,50.3122839718343,50.3435581188253,1381305.77989474,0.0,1.0
2017-03-13,64.9,64.95,64.75,64.75,857740,50.7423034929611,50.7813961766999,50.6250254417447,50.6250254417447,1097059.49805219,0.0,1.0
2017-03-14,64.64,64.7,64.5533,64.6,718072,50.5390215375193,50.5859327580059,50.4712348239162,50.5077473905283,918422.491530459,0.0,1.0
2017-03-15,65.47,65.51,64.6753,64.72,798556,51.1879600875834,51.2192342345744,50.5666209722389,50.6015698315014,1021362.4694273,0.0,1.0
2017-03-16,65.68,65.7044,65.56,65.68,989554,51.3521493592864,51.3712265889509,51.2583269183132,51.3521493592864,1265651.14665929,0.0,1.0
2017-03-17,65.88,66.005,65.7,65.74,438200,51.5085200942415,51.6062518035885,51.3677864327819,51.3990605797729,560462.928214228,0.0,1.0
2017-03-20,65.8634,66.01,65.77,65.94,542249,51.4955413232403,51.6101610719624,51.4225161900162,51.5554313147281,693542.816890088,0.0,1.0
2017-03-21,65.65,66.22,65.6,66.17,877648,51.3286937490431,51.7743503436654,51.2896010653043,51.7352576599266,1122522.06303368,0.0,1.0
2017-03-22,65.8,65.81,65.5336,65.59,719914,51.4459718002595,51.4537903370072,51.2376859812992,51.2817825285565,920778.431087214,0.0,1.0
2017-03-23,65.93,66.0458,65.6933,65.7,578136,51.5476127779804,51.6381514335194,51.3625480131609,51.3677864327819,739442.709872342,0.0,1.0
2017-03-24,66.12,66.25,66.02,66.03,586614,51.6961649761878,51.7978059539087,51.6179796087102,51.6257981454579,750286.171089596,0.0,1.0
2017-03-27,66.41,66.469,66.25,66.32,728278,51.9229025418728,51.9690319086846,51.7978059539087,51.852535711143,931476.084970336,0.0,1.0
2017-03-28,66.43,66.59,66.36,66.4,573186,51.9385396153683,52.0636362033325,51.883809858134,51.9150840051251,733111.60194295,0.0,1.0
2017-03-29,66.36,66.36,66.12,66.17,524046,51.883809858134,51.883809858134,51.6961649761878,51.7352576599266,670260.966862057,0.0,1.0
2017-03-30,66.01,66.22,65.9832,66.15,417949,51.6101610719624,51.7743503436654,51.5892073934784,51.7196205864311,534561.662218641,0.0,1.0
2017-03-31,66.0,66.099,65.77,65.85,597273,51.6023425352147,51.6797460490175,51.4225161900162,51.4850644839983,763919.15683089,0.0,1.0
2017-04-03,66.19,66.2,65.835,66.06,876494,51.7508947334221,51.7587132701699,51.4733366788766,51.6492537557012,1121046.08352853,0.0,1.0
2017-04-04,66.23,66.24,66.02,66.02,632016,51.7821688804131,51.7899874171609,51.6179796087102,51.6179796087102,808355.86042502,0.0,1.0
2017-04-05,66.07,66.3036,66.05,66.14,518426,51.657072292449,51.8397133108767,51.6414352189535,51.7118020496833,663072.921091714,0.0,1.0
2017-04-06,66.0,66.07,65.9,66.02,635600,51.6023425352147,51.657072292449,51.5241571677371,51.6179796087102,812939.83836824,0.0,1.0
2017-04-07,65.94,66.0361,65.86,65.89,642518,51.5554313147281,51.6305674528741,51.492883020746,51.5163386309893,821788.041328957,0.0,1.0
2017-04-10,65.78,65.89,65.75,65.75,517182,51.430334726764,51.5163386309893,51.4068791165207,51.4068791165207,661481.830533296,0.0,1.0
2017-04-11,66.23,66.23,65.89,66.08,997179,51.7821688804131,51.7821688804131,51.5163386309893,51.6648908291967,1275403.61089397,0.0,1.0
2017-04-12,66.4,66.47,66.1901,66.26,847232,51.9150840051251,51.9698137623594,51.7509729187896,51.8056244906564,1083619.64307804,0.0,1.0
2017-04-13,66.1,66.3065,66.1,66.28,629243,51.6805279026923,51.8419806865335,51.6805279026923,51.8212615641519,804809.160972855,0.0,1.0
2017-04-17,66.55,66.62,66.4733,66.53,522668,52.0323620563415,52.0870918135758,51.9723938794861,52.0167249828459,668498.488735449,0.0,1.0
2017-04-18,66.45,66.4599,66.1534,66.3,592638,51.9541766888639,51.9619170402441,51.7222788889253,51.8368986376475,757990.937587912,0.0,1.0
2017-04-19,66.13,66.38,66.11,66.36,717612,51.7039835129355,51.8994469316295,51.68834643944,51.883809858134,917834.146147121,0.0,1.0
2017-04-20,66.4,66.58,66.39,66.45,964450,51.9150840051251,52.0558176665847,51.9072654683773,51.9541766888639,1233542.83686949,0.0,1.0
2017-04-21,66.34,66.35,66.19,66.22,495884,51.8681727846385,51.8759913213863,51.7508947334221,51.7743503436654,634241.439284765,0.0,1.0
2017-04-24,67.36,67.36,67.1368,67.17,442132,52.66566353291,52.66566353291,52.4911537927,52.5171113347026,565492.002230061,0.0,1.0
2017-04-25,67.5,67.53,67.34,67.39,801003,52.7751230473786,52.7985786576219,52.6500264594145,52.6891191431533,1024492.21106431,0.0,1.0
2017-04-26,67.22,67.34,67.16,67.16,494645,52.5562040184414,52.6500264594145,52.5092927979548,52.5092927979548,632656.743784862,0.0,1.0
2017-04-27,67.36,67.3699,67.16,67.28,397432,52.66566353291,52.6734038842903,52.5092927979548,52.6031152389279,508320.17911008,0.0,1.0
2017-04-28,67.26,67.3,67.2155,67.24,503670,52.5874781654324,52.6187523124234,52.5526856769049,52.5718410919369,644199.824403606,0.0,1.0
2017-05-01,67.35,67.49,67.35,67.44,513288,52.6578449961622,52.7673045106309,52.6578449961622,52.7282118268921,656501.358962174,0.0,1.0
2017-05-02,67.84,67.84,67.62,67.68,628139,53.0409532968025,53.0409532968025,52.8689454883518,52.9158567088383,803397.132052845,0.0,1.0
2017-05-03,67.75,67.88,67.6743,67.77,444935,52.9705864660726,53.0722274437935,52.9114001428921,52.9862235395682,569077.072033312,0.0,1.0
2017-05-04,68.29,68.29,67.8602,67.92,693559,53.3927874504517,53.3927874504517,53.0567467410329,53.1035015907845,887070.077657077,0.0,1.0
2017-05-05,68.79,68.82,68.3226,68.38,879924,53.7837142878397,53.8071698980829,53.4182758802494,53.4631542811815,1125433.0936695,0.0,1.0
2017-05-08,68.61,68.73,68.58,68.73,530698,53.64298062638,53.7368030673531,53.6195250161367,53.7368030673531,678768.952709799,0.0,1.0
2017-05-09,68.67,68.7,68.54,68.65,556369,53.6898918468665,53.7133474571098,53.5882508691457,53.674254773371,711602.462135148,0.0,1.0
2017-05-10,68.75,68.81,68.67,68.75,496673,53.7524401408486,53.7993513613352,53.6898918468665,53.7524401408486,635250.579518359,0.0,1.0
2017-05-11,68.65,68.65,68.4499,68.53,1176332,53.674254773371,53.674254773371,53.5178058530483,53.5804323323979,1504542.39450502,0.0,1.0
2017-05-12,69.17,69.2,68.88,68.9,491857,54.0808186842545,54.1042742944978,53.8540811185695,53.869718192065,629090.859157155,0.0,1.0
2017-05-15,69.52,69.52,69.2934,69.41,523127,54.3544674704261,54.3544674704261,54.1772994277219,54.2684635662008,669085.555107084,0.0,1.0
2017-05-16,69.95,69.95,69.75,69.86,592150,54.6906645505798,54.6906645505798,54.5342938156246,54.62029771985,757366.779876894,0.0,1.0
2017-05-17,69.72,70.07,69.71,70.01,1385718,54.5108382053813,54.7844869915529,54.5030196686335,54.7375757710663,1772349.53893008,0.0,1.0
2017-05-18,69.91,69.97,69.7,69.73,997958,54.6593904035887,54.7063016240753,54.4952011318858,54.5186567421291,1276399.96101053,0.0,1.0
2017-05-19,70.29,70.31,70.1,70.13,521157,54.9564948000036,54.9721318734991,54.8079426017962,54.8313982120395,666565.902052356,0.0,1.0
2017-05-22,70.33,70.4282,70.28,70.29,398506,54.9877689469947,55.0645469778577,54.9486762632559,54.9564948000036,509693.837679002,0.0,1.0
2017-05-23,70.29,70.53,70.22,70.49,561908,54.9564948000036,55.1441396819499,54.9017650427693,55.1128655349588,718686.907957554,0.0,1.0
2017-05-24,70.36,70.39,70.0816,70.12,392573,55.0112245572379,55.0346801674812,54.7935564941803,54.8235796752917,502105.461245651,0.0,1.0
2017-05-25,70.45,70.51,70.4,70.47,955965,55.0815913879678,55.1285026084543,55.042498704229,55.0972284614633,1222690.42257032,0.0,1.0
2017-05-26,70.38,70.38,70.18,70.25,387029,55.0268616307335,55.0268616307335,54.8704908957783,54.9252206530126,495014.620364729,0.0,1.0
2017-05-30,70.55,70.55,70.33,70.36,275833,55.1597767554454,55.1597767554454,54.9877689469947,55.0112245572379,352793.635048186,0.0,1.0
2017-05-31,70.81,71.03,70.81,70.91,1073189,55.3630587108871,55.5350665193378,55.3630587108871,55.4412440783647,1372621.29043199,0.0,1.0
2017-06-01,71.33,71.33,71.0882,71.15,775200,55.7696226217706,55.7696226217706,55.5805704032098,55.628888960311,991489.87209418,0.0,1.0
2017-06-02,71.88,71.88,71.522,71.6,643256,56.1996421428974,56.1996421428974,55.9197385273276,55.9807231139602,822731.951965704,0.0,1.0
2017-06-05,71.69,71.77,71.65,71.72,469484,56.05108994469,56.1136382386721,56.019815797699,56.0745455549333,600475.530327997,0.0,1.0
2017-06-06,71.69,71.72,71.589,71.66,714198,56.05108994469,56.0745455549333,55.9721227235376,56.0276343344467,913467.600193393,0.0,1.0
2017-06-07,71.53,71.67,71.31,71.6,525071,55.9259933567258,56.0354528711945,55.7539855482751,55.9807231139602,671571.953857537,0.0,1.0
2017-06-08,71.18,71.18,70.98,71.18,437830,55.6523445705542,55.6523445705542,55.4959738355991,55.6523445705542,559989.693884152,0.0,1.0
2017-06-09,70.62,70.77,70.45,70.58,910695,55.2145065126797,55.3317845638961,55.0815913879678,55.1832323656887,1164789.56277968,0.0,1.0
2017-06-12,70.5,70.55,70.3501,70.5,314087,55.1206840717066,55.1597767554454,55.0034842058577,55.1206840717066,401720.948731223,0.0,1.0
2017-06-13,70.97,70.99,70.822,70.83,512165,55.4881552988513,55.5037923723468,55.3724409549844,55.3786957843826,655065.028819808,0.0,1.0
2017-06-14,71.16,71.49,70.952,71.47,689985,55.6367074970587,55.8947192097348,55.4740819327053,55.8790821362393,882498.889830885,0.0,1.0
2017-06-15,70.71,70.72,70.42,70.46,439005,55.2848733434095,55.2926918801573,55.0581357777245,55.0894099247155,561492.532635069,0.0,1.0
2017-06-16,71.27,71.27,70.9676,70.98,500031,55.7227114012841,55.7227114012841,55.4862788500318,55.4959738355991,639545.500816724,0.0,1.0
2017-06-19,71.44,71.51,71.371,71.42,442359,55.855626525996,55.9103562832303,55.8016786224364,55.8399894525005,565782.337886621,0.0,1.0
2017-06-20,69.71,70.03,69.61,69.92,610213,55.5952833256617,55.8504904790718,55.5155310902211,55.7627630200871,765135.919549587,1.397018,1.0
2017-06-21,69.6,69.636,69.5,69.53,675668,55.5075558666771,55.5362666714357,55.4278036312364,55.4517293018686,847208.854105418,0.0,1.0
2017-06-22,69.67,69.76,69.62,69.7,418557,55.5633824314855,55.6351594433821,55.5235063137652,55.5873081021177,524821.65256872,0.0,1.0
2017-06-23,69.77,69.8,69.54,69.65,540749,55.6431346669261,55.6670603375583,55.4597045254127,55.5474319843974,678036.166650857,0.0,1.0
2017-06-26,69.8,70.0699,69.76,70.04,537844,55.6670603375583,55.8823116210126,55.6351594433821,55.8584657026158,674393.635524363,0.0,1.0
2017-06-27,69.58,69.67,69.46,69.58,762432,55.4916054195889,55.5633824314855,55.3959027370602,55.4916054195889,956000.788927851,0.0,1.0
2017-06-28,69.8,69.83,69.5177,69.58,470249,55.6670603375583,55.6909860081905,55.4419197769094,55.4916054195889,589637.390603402,0.0,1.0
2017-06-29,69.23,69.49,69.031,69.49,536719,55.2124725955467,55.4198284076924,55.0537656470199,55.4198284076924,672983.016757648,0.0,1.0
2017-06-30,69.24,69.439,69.005,69.36,628831,55.2204478190908,55.3791547676176,55.0330300658053,55.3161505016196,788480.719726204,0.0,1.0
2017-07-03,68.88,69.0,68.86,69.0,223627,54.9333397715045,55.0290424540333,54.9173893244164,55.0290424540333,280402.171505877,0.0,1.0
2017-07-05,68.77,68.8299,68.52,68.56,594067,54.8456123125198,54.8933839015488,54.6462317239183,54.6781326180945,744890.719009698,0.0,1.0
2017-07-06,68.44,68.52,68.29,68.41,535533,54.5824299355658,54.6462317239183,54.4628015824048,54.5585042649336,671495.911106693,0.0,1.0
2017-07-07,68.34,68.4082,68.11,68.23,1020379,54.5026777001251,54.5570687246957,54.3192475586117,54.4149502411405,1279436.23694364,0.0,1.0
2017-07-10,68.46,68.53,68.34,68.38,375061,54.5983803826539,54.6542069474623,54.5026777001251,54.5345785943014,470282.74245581,0.0,1.0
2017-07-11,68.59,68.59,68.23,68.3,425899,54.7020582887267,54.7020582887267,54.4149502411405,54.4707768059489,534027.664111137,0.0,1.0
2017-07-12,69.0,69.1,68.83,68.87,420887,55.0290424540333,55.1087946894739,54.8934636537842,54.9253645479605,527743.200770005,0.0,1.0
2017-07-13,69.23,69.29,69.0541,69.2,282757,55.2124725955467,55.2603239368111,55.0721884134067,55.1885469249146,354544.293884402,0.0,1.0
2017-07-14,69.7,69.7,69.42,69.5,382180,55.5873081021177,55.5873081021177,55.3640018428839,55.4278036312364,479209.138011581,0.0,1.0
2017-07-17,69.67,69.74,69.61,69.68,793137,55.5633824314855,55.6192089962939,55.5155310902211,55.5713576550296,994501.277134051,0.0,1.0
2017-07-18,69.85,69.8999,69.73,69.8,419890,55.7069364552786,55.7467328207635,55.6112337727499,55.6670603375583,526493.079071859,0.0,1.0
2017-07-19,70.13,70.2099,70.04,70.14,533949,55.9302427145124,55.9939647506295,55.8584657026158,55.9382179380565,669509.759883159,0.0,1.0
2017-07-20,70.33,70.41,70.1,70.12,478444,56.0897471853936,56.1535489737461,55.9063170438802,55.9222674909683,599912.964641826,0.0,1.0
2017-07-21,70.43,70.43,70.17,70.31,387012,56.1694994208343,56.1694994208343,55.9621436086886,56.0737967383055,485267.902350039,0.0,1.0
2017-07-24,70.11,70.14,69.9467,70.13,490534,55.9142922674243,55.9382179380565,55.7840568669497,55.9302427145124,615072.414321453,0.0,1.0
2017-07-25,70.0,70.26,69.965,70.26,336878,55.8265648084396,56.0339206205852,55.7986515260354,56.0339206205852,422405.714571839,0.0,1.0
2017-07-26,70.38,70.4599,69.964,70.05,501189,56.129623303114,56.193345339231,55.7978540036809,55.8664409261599,628432.541396426,0.0,1.0
2017-07-27,70.25,70.54,70.11,70.48,411030,56.0259453970411,56.257226879819,55.9142922674243,56.2093755385546,515383.672606888,0.0,1.0
2017-07-28,70.29,70.32,70.05,70.1,708090,56.0578462912174,56.0817719618496,55.8664409261599,55.9063170438802,887862.260020463,0.0,1.0
2017-07-31,70.52,70.57,70.32,70.44,399292,56.2412764327308,56.2811525504511,56.0817719618496,56.1774746443783,500665.589865823,0.0,1.0
2017-08-01,70.91,71.08,70.87,70.99,288282,56.5523101509493,56.6878889511984,56.520409256773,56.6161119393018,361471.999383156,0.0,1.0
2017-08-02,70.92,71.06,70.87,71.02,324395,56.5602853744934,56.6719385041102,56.520409256773,56.640037609934,406753.488736372,0.0,1.0
2017-08-03,71.16,71.25,71.0,71.1,341693,56.7516907395509,56.8234677514474,56.6240871628459,56.7038393982865,428443.162893378,0.0,1.0
2017-08-04,71.06,71.09,70.79,71.06,288282,56.6719385041102,56.6958641747424,56.4566074684205,56.6719385041102,361471.999383156,0.0,1.0
2017-08-07,71.03,71.03,70.8836,70.95,221102,56.648012833478,56.648012833478,56.531255560793,56.5842110451255,277236.116051695,0.0,1.0
2017-08-08,70.67,70.93,70.62,70.89,374358,56.3609047858918,56.5682605980374,56.3210286681715,56.5363597038612,469401.262462032,0.0,1.0
2017-08-09,70.635,70.6499,70.35,70.44,349007,56.3329915034876,56.3448745865682,56.1056976324818,56.1774746443783,437614.065702046,0.0,1.0
2017-08-10,70.05,70.48,70.0,70.43,642158,55.8664409261599,56.2093755385546,55.8265648084396,56.1694994208343,805191.223107543,0.0,1.0
2017-08-11,70.05,70.2,69.88,70.0,935606,55.8664409261599,55.9860692793208,55.7308621259108,55.8265648084396,1173140.78386745,0.0,1.0
2017-08-14,70.43,70.55,70.34,70.43,403224,56.1694994208343,56.265202103363,56.0977224089377,56.1694994208343,505595.859190909,0.0,1.0
2017-08-15,70.345,70.38,70.18,70.35,397021,56.1017100207097,56.129623303114,55.9701188322327,56.1056976324818,497818.020782082,0.0,1.0
2017-08-16,70.74,70.7599,70.4388,70.44,267533,56.4167313507002,56.4326020455529,56.176517617553,56.1774746443783,335455.173791544,0.0,1.0
2017-08-17,70.18,70.595,70.17,70.5,528233,55.9701188322327,56.3010906093113,55.9621436086886,56.2253259856427,662342.5626649,0.0,1.0
2017-08-18,70.28,70.36,70.18,70.28,465183,56.0498710676733,56.1136728560258,55.9701188322327,56.0498710676733,583285.217561467,0.0,1.0
2017-08-21,70.46,70.5,70.31,70.34,359677,56.1934250914665,56.2253259856427,56.0737967383055,56.0977224089377,450993.001027242,0.0,1.0
2017-08-22,70.56,70.6,70.42,70.45,547130,56.2731773269071,56.3050782210833,56.1615241972902,56.1854498679224,686037.196295663,0.0,1.0
2017-08-23,70.66,70.66,70.47,70.52,287896,56.3529295623477,56.3529295623477,56.2014003150105,56.2412764327308,360988.000410755,0.0,1.0
2017-08-24,70.46,70.66,70.43,70.65,449154,56.1934250914665,56.3529295623477,56.1694994208343,56.3449543388037,563186.721373315,0.0,1.0
2017-08-25,70.65,70.81,70.42,70.46,443717,56.3449543388037,56.4725579155087,56.1615241972902,56.1934250914665,556369.357609201,0.0,1.0
2017-08-28,70.8,70.84,70.7,70.76,331370,56.4645826919646,56.4964835861408,56.384830456524,56.4326817977883,415499.325090004,0.0,1.0
2017-08-29,70.54,70.8,70.54,70.64,422856,56.257226879819,56.4645826919646,56.257226879819,56.3369791152596,530212.097082592,0.0,1.0
2017-08-30,70.52,70.59,70.35,70.35,546612,56.2412764327308,56.2971029975393,56.1056976324818,56.1056976324818,685387.6847213,0.0,1.0
2017-08-31,71.11,71.11,70.67,70.78,484876,56.7118146218305,56.7118146218305,56.3609047858918,56.4486322448765,607977.94233739,0.0,1.0
2017-09-01,70.98,71.23,70.95,71.2,329101,56.6081367157577,56.8075173043593,56.5842110451255,56.7835916337271,412654.263772959,0.0,1.0
2017-09-05,70.59,70.77,70.37,70.74,607557,56.2971029975393,56.4406570213324,56.1216480795699,56.4167313507002,761805.605376791,0.0,1.0
2017-09-06,70.76,70.98,70.68,70.88,563871,56.4326817977883,56.6081367157577,56.3688800094358,56.5283844803171,707028.457427727,0.0,1.0
2017-09-07,71.41,71.44,71.18,71.27,513483,56.9510713281524,56.9749969987846,56.767641186639,56.8394181985355,643847.783279085,0.0,1.0
2017-09-08,71.61,71.7,71.51,71.59,294186,57.1105757990337,57.1823528109302,57.0308235635931,57.0946253519456,368874.926670875,0.0,1.0
2017-09-11,71.7,71.91,71.7,71.82,348529,57.1823528109302,57.3498325053556,57.1823528109302,57.278055493459,437014.709461611,0.0,1.0
2017-09-12,71.66,71.71,71.46,71.65,219974,57.150451916754,57.1903280344743,56.9909474458727,57.1424766932099,275821.735634935,0.0,1.0
2017-09-13,71.12,71.45,71.12,71.44,225997,56.7197898453746,56.9829722223287,56.7197898453746,56.9749969987846,283373.875041089,0.0,1.0
2017-09-14,71.22,71.22,70.94,70.99,384246,56.7995420808152,56.7995420808152,56.5762358215815,56.6161119393018,481799.661008944,0.0,1.0
2017-09-15,71.16,71.19,71.01,71.16,370686,56.7516907395509,56.775616410183,56.6320623863899,56.7516907395509,464797.002807475,0.0,1.0
2017-09-18,71.12,71.29,71.01,71.24,345681,56.7197898453746,56.8553686456237,56.6320623863899,56.8154925279034,433443.649685963,0.0,1.0
2017-09-19,71.26,71.31,71.1,71.27,437689,56.8314429749915,56.8713190927118,56.7038393982865,56.8394181985355,548810.948786307,0.0,1.0
2017-09-20,70.93,71.34,70.63,71.25,386320,56.5682605980374,56.895244763344,56.3290038917155,56.8234677514474,484400.215073092,0.0,1.0
2017-09-21,70.61,70.71,70.49,70.6,452695,56.3130534446274,56.392805680068,56.2173507620986,56.3050782210833,567626.722309259,0.0,1.0
2017-09-22,70.86,71.01,70.83,71.0,295390,56.512434033229,56.6320623863899,56.4885083625968,56.6240871628459,370384.602222097,0.0,1.0
2017-09-25,70.9,71.01,70.69,70.91,454803,56.5443349274052,56.6320623863899,56.3768552329799,56.5523101509493,570269.908407246,0.0,1.0
2017-09-26,70.75,70.83,70.57,70.83,332679,56.4247065742443,56.4885083625968,56.2811525504511,56.4885083625968,417140.658392785,0.0,1.0
2017-09-27,70.55,70.62,70.29,70.39,651263,56.265202103363,56.3210286681715,56.0578462912174,56.137598526658,816607.830992821,0.0,1.0
2017-09-28,70.75,70.79,70.47,70.47,391373,56.4247065742443,56.4566074684205,56.2014003150105,56.2014003150105,490736.0876315,0.0,1.0
2017-09-29,71.06,71.11,70.7,70.88,960323,56.6719385041102,56.7118146218305,56.384830456524,56.5283844803171,1204133.01858469,0.0,1.0
2017-10-02,71.02,71.11,70.87,70.97,518712,56.640037609934,56.7118146218305,56.520409256773,56.6001614922137,650404.339306775,0.0,1.0
2017-10-03,71.19,71.19,71.0,71.06,477712,56.775616410183,56.775616410183,56.6240871628459,56.6719385041102,598995.12203095,0.0,1.0
2017-10-04,71.2,71.23,71.09,71.16,441037,56.7835916337271,56.8075173043593,56.6958641747424,56.7516907395509,553008.95023605,0.0,1.0
2017-10-05,71.12,71.17,71.06,71.1,464461,56.7197898453746,56.7596659630949,56.6719385041102,56.7038393982865,582379.913784073,0.0,1.0
2017-10-06,71.05,71.05,70.7,70.8,390799,56.6639632805662,56.6639632805662,56.384830456524,56.4645826919646,490016.358589638,0.0,1.0
2017-10-09,71.11,71.16,71.04,71.12,413804,56.7118146218305,56.7516907395509,56.6559880570221,56.7197898453746,518861.945014769,0.0,1.0
2017-10-10,71.77,71.8,71.4,71.61,740835,57.2381793757387,57.2621050463709,56.9430961046084,57.1105757990337,928920.670256972,0.0,1.0
2017-10-11,72.02,72.07,71.89,71.89,427022,57.4375599643403,57.4774360820606,57.3338820582674,57.3338820582674,535435.775111155,0.0,1.0
2017-10-12,72.13,72.23,72.0,72.08,945109,57.5252874233249,57.6050396587656,57.4216095172521,57.4854113056046,1185056.43732531,0.0,1.0
2017-10-13,72.39,72.64,72.37,72.63,420023,57.7326432354706,57.9320238240722,57.7166927883825,57.9240486005281,526659.845557168,0.0,1.0
2017-10-16,72.13,72.24,72.06,72.2,332141,57.5252874233249,57.6130148823096,57.4694608585165,57.5811139881334,416466.069151459,0.0,1.0
2017-10-17,72.02,72.03,71.83,72.02,469242,57.4375599643403,57.4455351878843,57.2860307170031,57.4375599643403,588374.730071773,0.0,1.0
2017-10-18,72.09,72.17,71.88,72.04,555100,57.4933865291487,57.5571883175012,57.3259068347234,57.4535104114284,696030.646580744,0.0,1.0
2017-10-19,71.92,71.97,71.78,71.85,516872,57.3578077288996,57.3976838466199,57.2461545992828,57.3019811640912,648097.193946104,0.0,1.0
2017-10-20,71.78,71.9,71.68,71.9,313736,57.2461545992828,57.3418572818115,57.1664023638421,57.3418572818115,393388.346128006,0.0,1.0
2017-10-23,71.63,71.78,71.57,71.75,293459,57.1265262461218,57.2461545992828,57.0786749048574,57.2222289286506,367963.35347674,0.0,1.0
2017-10-24,71.5,71.65,71.48,71.64,403090,57.022848340049,57.1424766932099,57.0068978929609,57.1345014696659,505427.838822252,0.0,1.0
2017-10-25,71.18,71.39,70.96,71.39,508852,56.767641186639,56.9351208810643,56.5921862686696,56.9351208810643,638041.049493613,0.0,1.0
2017-10-26,71.22,71.5,71.22,71.5,632204,56.7995420808152,57.022848340049,56.7995420808152,57.022848340049,792710.068259652,0.0,1.0
2017-10-27,71.55,71.57,71.22,71.35,297262,57.0627244577693,57.0786749048574,56.7995420808152,56.903219986888,372731.87184991,0.0,1.0
2017-10-30,71.58,71.62,71.38,71.5,353640,57.0866501284015,57.1185510225777,56.9271456575202,57.022848340049,443423.307254214,0.0,1.0
2017-10-31,71.78,71.82,71.62,71.68,495157,57.2461545992828,57.278055493459,57.1185510225777,57.1664023638421,620869.117040139,0.0,1.0
2017-11-01,71.66,71.96,71.66,71.92,578108,57.150451916754,57.3897086230759,57.150451916754,57.3578077288996,724879.994655919,0.0,1.0
2017-11-02,71.65,71.66,71.44,71.56,387317,57.1424766932099,57.150451916754,56.9749969987846,57.0706996813134,485650.336771238,0.0,1.0
2017-11-03,71.61,71.63,71.39,71.58,532033,57.1105757990337,57.1265262461218,56.9351208810643,57.0866501284015,667107.319388025,0.0,1.0
2017-11-06,71.82,71.82,71.53,71.58,227264,57.278055493459,57.278055493459,57.0467740106812,57.0866501284015,284962.545243247,0.0,1.0
2017-11-07,71.73,71.81,71.53,71.81,400703,57.2062784815624,57.2700802699149,57.0467740106812,57.2700802699149,502434.819270121,0.0,1.0
2017-11-08,71.91,72.01,71.8,71.88,517206,57.3498325053556,57.4295847407962,57.2621050463709,57.3259068347234,648515.990984399,0.0,1.0
2017-11-09,71.7,71.77,71.37,71.49,437217,57.1823528109302,57.2381793757387,56.9191704339762,57.0148731165049,548219.115845962,0.0,1.0
2017-11-10,71.56,71.61,71.43,71.49,254208,57.0706996813134,57.1105757990337,56.9670217752406,57.0148731165049,318747.178176901,0.0,1.0
2017-11-13,71.24,71.3,70.77,71.14,398755,56.8154925279034,56.8633438691677,56.4406570213324,56.7357402924627,499992.254507844,0.0,1.0
2017-11-14,71.28,71.33,71.08,71.17,580143,56.8473934220796,56.8872695397999,56.6878889511984,56.7596659630949,727431.647269488,0.0,1.0
2017-11-15,71.02,71.11,70.85,70.99,434389,56.640037609934,56.7118146218305,56.5044588096849,56.6161119393018,544673.133737277,0.0,1.0
2017-11-16,71.64,71.689,71.43,71.46,467998,57.1345014696659,57.1735800650318,56.9670217752406,56.9909474458727,586814.899186624,0.0,1.0
2017-11-17,71.47,71.6,71.42,71.47,365072,56.9989226694168,57.1026005754896,56.9590465516965,56.9989226694168,457757.701690732,0.0,1.0
2017-11-20,71.65,71.79,71.62,71.73,356811,57.1424766932099,57.2541298228268,57.1185510225777,57.2062784815624,447399.371351328,0.0,1.0
2017-11-21,71.97,72.04,71.81,71.94,352427,57.3976838466199,57.4535104114284,57.2700802699149,57.3737581759878,441902.346752859,0.0,1.0
2017-11-22,72.19,72.25,71.97,72.21,377610,57.5731387645893,57.6209901058537,57.3976838466199,57.5890892116774,473478.891110349,0.0,1.0
2017-11-24,72.57,72.65,72.47,72.65,194083,57.8761972592637,57.9399990476162,57.7964450238231,57.9399990476162,243357.441866926,0.0,1.0
2017-11-27,72.33,72.58,72.27,72.57,479887,57.6847918942062,57.8841724828078,57.6369405529418,57.8761972592637,601722.318313265,0.0,1.0
2017-11-28,72.71,72.82,72.39,72.65,512928,57.9878503888806,58.0755778478653,57.7326432354706,57.9399990476162,643151.878020839,0.0,1.0
2017-11-29,72.59,72.85,72.47,72.85,385802,57.8921477063518,58.0995035184975,57.7964450238231,58.0995035184975,483750.703498729,0.0,1.0
2017-11-30,72.76,73.09,72.74,72.94,686106,58.0277265066009,58.290908883555,58.0117760595128,58.171280530394,860296.888493835,0.0,1.0
2017-12-01,72.72,72.79,72.46,72.65,2817683,57.9958256124247,58.0516521772331,57.788469800279,57.9399990476162,3533045.79418045,0.0,1.0
2017-12-04,72.39,72.73,72.36,72.7,615512,57.7326432354706,58.0038008359687,57.7087175648384,57.9798751653365,771780.24741165,0.0,1.0
2017-12-05,72.36,72.59,72.33,72.46,449389,57.7087175648384,57.8921477063518,57.6847918942062,57.788469800279,563481.38396014,0.0,1.0
2017-12-06,72.32,72.4,72.22,72.25,366030,57.6768166706621,57.7406184590146,57.5970644352215,57.6209901058537,458958.921938299,0.0,1.0
2017-12-07,72.41,72.6,72.32,72.45,451695,57.7485936825587,57.9001229298959,57.6768166706621,57.780494576735,566372.838961069,0.0,1.0
2017-12-08,72.69,72.72,72.51,72.66,346295,57.9718999417925,57.9958256124247,57.8283459179993,57.9479742711603,434213.534061752,0.0,1.0
2017-12-11,72.62,72.76,72.61,72.69,454296,57.916073376984,58.0277265066009,57.90809815344,57.9718999417925,569634.189549713,0.0,1.0
2017-12-12,72.74,72.8,72.54,72.61,265322,58.0117760595128,58.0596274007772,57.8522715886315,57.90809815344,332682.837708694,0.0,1.0
2017-12-13,73.23,73.33,72.93,72.95,1798207,58.4025620131719,58.4823142486125,58.16330530685,58.1792557539381,2254741.81390023,0.0,1.0
2017-12-14,72.83,73.11,72.83,73.11,318838,58.0835530714093,58.3068593306431,58.0835530714093,58.3068593306431,399785.658970476,0.0,1.0
2017-12-15,72.8,72.89,72.6,72.75,432570,58.0596274007772,58.1314044126737,57.9001229298959,58.0197512830568,542392.319926918,0.0,1.0
2017-12-18,73.21,73.39,73.15,73.25,477594,58.3866115660837,58.5301655898769,58.3387602248194,58.41851246026,598847.163795864,0.0,1.0
2017-12-19,72.54,72.68,72.43,72.68,419900,58.1663606149897,58.2786199269017,58.078156869916,58.2786199269017,523662.571939398,0.393831,1.0
2017-12-20,72.24,72.49,72.24,72.48,480614,57.9258049466068,58.1262680035925,57.9258049466068,58.1182494813131,599379.765063305,0.0,1.0
2017-12-21,72.35,72.46,72.2,72.43,415680,58.0140086916805,58.1022124367543,57.8937308574891,58.078156869916,518399.756855844,0.0,1.0
2017-12-22,72.49,72.49,72.29,72.38,326317,58.1262680035925,58.1262680035925,57.9658975580039,58.0380642585188,406954.035454986,0.0,1.0
2017-12-26,72.57,72.6,72.41,72.48,260460,58.190416181828,58.2144717486663,58.0621198253571,58.1182494813131,324822.94233707,0.0,1.0
2017-12-27,72.74,72.77,72.58,72.75,665576,58.3267310605783,58.3507866274166,58.1984347041074,58.3347495828577,830048.201907923,0.0,1.0
2017-12-28,72.85,72.96,72.81,72.96,330629,58.4149348056521,58.5031385507258,58.3828607165343,58.5031385507258,412331.584895811,0.0,1.0
2017-12-29,72.98,73.17,72.91,73.17,399082,58.5191755952847,58.6715275185938,58.4630459393286,58.6715275185938,497700.182268918,0.0,1.0
2018-01-02,73.3,73.31,73.02,73.19,684621,58.7757683082264,58.7837868305059,58.5512496844024,58.6875645631527,853799.460975762,0.0,1.0
2018-01-03,73.51,73.57,73.24,73.3,503403,58.9441572760945,58.9922684097711,58.7276571745498,58.7757683082264,627800.213627074,0.0,1.0
2018-01-04,73.91,73.94,73.67,73.78,512567,59.2648981672717,59.28895373411,59.0724536325654,59.1606573776391,639228.753301408,0.0,1.0
2018-01-05,74.08,74.13,73.86,73.93,597434,59.401213046022,59.4413056574192,59.2248055558745,59.2809352118306,745067.456546898,0.0,1.0
2018-01-08,74.06,74.06,73.9098,73.97,464710,59.3851760014632,59.3851760014632,59.2647377968261,59.3130093009483,579545.686606233,0.0,1.0
2018-01-09,74.07,74.09,73.84,74.03,539283,59.3931945237426,59.4092315683015,59.2087685113157,59.3611204346249,672546.612963072,0.0,1.0
2018-01-10,73.92,74.07,73.8,74.02,500143,59.2729166895511,59.3931945237426,59.176694422198,59.3531019123454,623734.626619401,0.0,1.0
2018-01-11,74.15,74.18,73.85,73.93,622229,59.457342701978,59.4813982688163,59.2167870335951,59.2809352118306,775989.612944224,0.0,1.0
2018-01-12,74.56,74.56,74.01,74.1,565363,59.7861021154347,59.7861021154347,59.345083390066,59.4172500905809,705071.309024467,0.0,1.0
2018-01-16,74.5,74.72,74.44,74.67,585985,59.7379909817581,59.9143984719056,59.6898798480815,59.8743058605084,730789.264629455,0.0,1.0
2018-01-17,74.89,75.13,74.59,74.75,488104,60.0507133506559,60.2431578853622,59.810157682273,59.9384540387439,608720.638280323,0.0,1.0
2018-01-18,74.7,74.75,74.54,74.69,508601,59.8983614273467,59.9384540387439,59.7700650708758,59.8903429050673,634282.704812931,0.0,1.0
2018-01-19,74.98,75.02,74.82,75.02,587620,60.1228800511708,60.1549541402885,59.9945836946999,60.1549541402885,732828.293696187,0.0,1.0
2018-01-22,75.29,75.29,75.0,75.12,533640,60.3714542418331,60.3714542418331,60.1389170957296,60.2351393630828,665509.156679544,0.0,1.0
2018-01-23,75.65,75.68,75.2,75.51,797786,60.6601210438926,60.6841766107309,60.2992875413183,60.5478617319806,994928.955982959,0.0,1.0
2018-01-24,76.03,76.29,75.82,76.2,751716,60.964824890511,61.1733064697762,60.7964359226429,61.1011397692613,937474.479466531,0.0,1.0
2018-01-25,75.88,76.35,75.67,76.33,582228,60.8445470563195,61.2214176034528,60.6761580884515,61.2053805588939,726103.862669997,0.0,1.0
2018-01-26,76.47,76.51,76.13,76.29,1046181,61.3176398708059,61.3497139599237,61.0450101133053,61.1733064697762,1304705.4850539,0.0,1.0
2018-01-29,75.77,75.88,75.62,75.86,435930,60.7563433112458,60.8445470563195,60.6360654770543,60.8285100117607,543653.786581428,0.0,1.0
2018-01-30,75.36,75.76,75.31,75.75,724064,60.4275838977891,60.7483247889664,60.387491286392,60.7403062666869,902989.322430884,0.0,1.0
2018-01-31,75.33,75.71,75.15,75.58,656427,60.4035283309508,60.7082321775692,60.2591949299211,60.6039913879366,818638.368922275,0.0,1.0
2018-02-01,75.52,75.64,75.3,75.33,525890,60.55588025426,60.6521025216132,60.3794727641126,60.4035283309508,655844.034191974,0.0,1.0
2018-02-02,74.41,74.9,74.36,74.9,855171,59.6658242812432,60.0587318729353,59.6257316698461,60.0587318729353,1066494.51133124,0.0,1.0
2018-02-05,71.86,73.67,71.62,73.38,1512494,57.6211010999884,59.0724536325654,57.4286565652821,58.8399164864619,1886250.29312433,0.0,1.0
2018-02-06,72.64,72.76,71.25,71.45,1336803,58.246545837784,58.3427681051372,57.1319712409432,57.2923416865318,1667143.83700001,0.0,1.0
2018-02-07,71.95,72.54,71.8,72.13,938351,57.6932678005033,58.1663606149897,57.5729899663118,57.837601201533,1170229.33565588,0.0,1.0
2018-02-08,70.61,72.22,70.58,72.22,1093598,56.6187858150596,57.9097679020479,56.5947302482213,57.9097679020479,1363839.82221429,0.0,1.0
2018-02-09,71.12,71.38,69.78,71.08,1078611,57.0277304513106,57.2362120305758,55.9532484658669,56.9956563621928,1345149.3459922,0.0,1.0
2018-02-12,72.03,72.12,71.47,71.5,1352876,57.7574159787387,57.8295826792536,57.3083787310906,57.3324342979289,1687188.67748294,0.0,1.0
2018-02-13,71.94,72.0,71.58,71.72,945769,57.6852492782239,57.7333604119004,57.3965824761644,57.5088417880764,1179480.41676721,0.0,1.0
2018-02-14,73.18,73.18,71.82,71.85,620420,58.6795460408733,58.6795460408733,57.5890270108707,57.613082577709,773733.586288738,0.0,1.0
2018-02-15,73.65,73.68,73.11,73.53,470576,59.0564165880065,59.0804721548448,58.6234163849172,58.9601943206533,586861.248994889,0.0,1.0
2018-02-16,74.02,74.26,73.76,73.86,716107,59.3531019123454,59.5455464470518,59.1446203330802,59.2248055558745,893066.047639454,0.0,1.0
2018-02-20,73.41,73.73,73.28,73.57,545325,58.8639720533002,59.120564766242,58.7597312636676,58.9922684097711,680081.667165639,0.0,1.0
2018-02-21,73.1,73.94,73.04,73.58,566324,58.6153978626378,59.28895373411,58.5672867289612,59.0002869320505,706269.784212926,0.0,1.0
2018-02-22,73.5,73.7714,73.18,73.49,431370,58.936138753815,59.1537614484788,58.6795460408733,58.9281202315356,537966.953221001,0.0,1.0
2018-02-23,74.09,74.16,73.71,73.77,254022,59.4092315683015,59.4653612242575,59.1045277216831,59.1526388553597,316794.031553202,0.0,1.0
2018-02-26,74.8,74.86,74.32,74.49,367185,59.978546650141,60.0266577838176,59.5936575807283,59.7299724594787,457921.032335241,0.0,1.0
2018-02-27,73.68,74.36,73.68,74.3,543123,59.0804721548448,59.6257316698461,59.0804721548448,59.5776205361695,677335.525266591,0.0,1.0
2018-02-28,73.07,73.93,73.07,73.68,672849,58.5913422957995,59.2809352118306,58.5913422957995,59.0804721548448,839118.451695289,0.0,1.0
2018-03-01,72.34,72.97,71.97,72.65,552707,58.0059901694011,58.5111570730052,57.7093048450622,58.2545643600634,689287.852224122,0.0,1.0
2018-03-02,72.66,72.67,71.99,72.23,415191,58.2625828823429,58.2706014046223,57.725341889621,57.9177864243274,517789.918804693,0.0,1.0
2018-03-05,73.06,73.13,72.41,72.44,637394,58.5833237735201,58.6394534294761,58.0621198253571,58.0861753921954,794902.075205383,0.0,1.0
2018-03-06,73.45,73.61,73.31,73.61,296606,58.8960461424179,59.0243424988888,58.7837868305059,59.0243424988888,369901.073619093,0.0,1.0
2018-03-07,73.51,73.56,73.16,73.3,320429,58.9441572760945,58.9842498874916,58.6635089963144,58.7757683082264,399611.036589591,0.0,1.0
2018-03-08,73.74,73.84,73.55,73.75,394382,59.1285832885214,59.2087685113157,58.9762313652122,59.1366018108008,491838.753147424,0.0,1.0
2018-03-09,74.18,74.18,73.74,73.86,451500,59.4813982688163,59.4813982688163,59.1285832885214,59.2248055558745,563071.3294371,0.0,1.0
2018-03-12,74.34,74.38,74.19,74.24,422233,59.6096946252872,59.6417687144049,59.4894167910958,59.5295094024929,526572.085586301,0.0,1.0
2018-03-13,74.03,74.58,73.92,74.43,520893,59.3611204346249,59.8021391599936,59.2729166895511,59.6818613258021,649612.212634505,0.0,1.0
2018-03-14,74.2,74.49,74.03,74.45,323057,59.4974353133752,59.7299724594787,59.3611204346249,59.697898370361,402888.448447311,0.0,1.0
2018-03-15,74.09,74.42,74.01,74.25,273171,59.4092315683015,59.6738428035227,59.345083390066,59.5375279247723,340674.990329262,0.0,1.0
2018-03-16,74.09,74.27,74.0,74.1,253948,59.4092315683015,59.5535649693312,59.3370648677866,59.4172500905809,316701.745222353,0.0,1.0
2018-03-19,73.57,74.0,73.33,73.75,411769,58.9922684097711,59.3370648677866,58.7998238750647,59.1366018108008,513522.299559213,0.0,1.0
2018-03-20,73.48,73.68,73.38,73.52,283628,58.9201017092562,59.0804721548448,58.8399164864619,58.9521757983739,353716.046568296,0.0,1.0
2018-03-21,73.66,73.79,73.3,73.41,397386,59.0644351102859,59.1686758999185,58.7757683082264,58.8639720533002,495585.079334865,0.0,1.0
2018-03-22,72.7,73.28,72.63,73.1,550969,58.2946569714606,58.7597312636676,58.2385273155046,58.6153978626378,687120.370561748,0.0,1.0
2018-03-23,72.18,73.0,72.16,72.96,737286,57.8776938129302,58.5352126398435,57.8616567683713,58.5031385507258,919478.644950967,0.0,1.0
2018-03-26,73.09,73.11,72.45,72.95,502920,58.6073793403584,58.6234163849172,58.0941939144748,58.4951200284464,627197.858251398,0.0,1.0
2018-03-27,72.76,73.46,72.58,73.4,679331,58.3427681051372,58.9040646646973,58.1984347041074,58.8559535310207,847202.235432634,0.0,1.0
2018-03-28,73.15,73.57,73.02,73.2,422814,58.655490474035,58.9922684097711,58.5512496844024,58.6955830854321,527296.657994724,0.0,1.0
2018-03-29,73.69,73.98,73.43,73.67,509708,59.0884906771242,59.3210278232277,58.880009097859,59.0724536325654,635663.25843793,0.0,1.0
2018-04-02,72.84,73.79,72.45,73.79,534122,58.4069162833726,59.1686758999185,58.0941939144748,59.1686758999185,666110.264942641,0.0,1.0
2018-04-03,73.22,73.3,72.85,73.25,478439,58.711620129991,58.7757683082264,58.4149348056521,58.7356756968293,596667.29520389,0.0,1.0
2018-04-04,73.45,73.5,72.56,72.56,563856,58.8960461424179,58.936138753815,58.1823976595486,58.1823976595486,703191.910367852,0.0,1.0
2018-04-05,73.82,73.95,73.62,73.73,329306,59.1927314667568,59.2969722563894,59.0323610211682,59.120564766242,410681.65495374,0.0,1.0
2018-04-06,73.47,73.97,73.29,73.68,612784,58.9120831869768,59.3130093009483,58.767749785947,59.0804721548448,764210.634635179,0.0,1.0
2018-04-09,74.22,74.6,74.13,74.28,377178,59.513472357934,59.8181762045524,59.4413056574192,59.5615834916106,470383.4283376,0.0,1.0
2018-04-10,74.4,74.51,74.22,74.45,422315,59.6578057589638,59.7460095040375,59.513472357934,59.697898370361,526674.348817782,0.0,1.0
2018-04-11,73.87,74.18,73.74,73.94,247356,59.232824078154,59.4813982688163,59.1285832885214,59.28895373411,308480.779101314,0.0,1.0
2018-04-12,73.95,74.11,73.83,73.89,253688,59.2969722563894,59.4252686128603,59.2007499890363,59.2488611227128,316377.495951803,0.0,1.0
2018-04-13,73.85,74.13,73.67,73.78,410769,59.2167870335951,59.4413056574192,59.0724536325654,59.1606573776391,512275.186980173,0.0,1.0
2018-04-16,74.25,74.29,74.03,74.29,599207,59.5375279247723,59.5696020138901,59.3611204346249,59.5696020138901,747278.587149538,0.0,1.0
2018-04-17,74.6,74.68,74.15,74.29,668897,59.8181762045524,59.8823243827879,59.457342701978,59.5696020138901,834189.862782918,0.0,1.0
2018-04-18,74.83,74.95,74.72,74.89,411955,60.0026022169793,60.0988244843325,59.9143984719056,60.0507133506559,513754.262498916,0.0,1.0
2018-04-19,74.39,74.73,74.25,74.67,435830,59.6497872366844,59.922416994185,59.5375279247723,59.8743058605084,543529.075323524,0.0,1.0
2018-04-20,74.04,74.32,74.0,74.17,372031,59.3691389569043,59.5936575807283,59.3370648677866,59.4733797465369,463964.539893275,0.0,1.0
2018-04-23,73.87,73.99,73.71,73.94,359499,59.232824078154,59.3290463455071,59.1045277216831,59.28895373411,448335.72505273,0.0,1.0
2018-04-24,73.61,74.09,73.43,74.04,484376,59.0243424988888,59.4092315683015,58.880009097859,59.3691389569043,604071.402585658,0.0,1.0
2018-04-25,73.51,73.59,73.26,73.45,310960,58.9441572760945,59.0083054543299,58.7436942191087,58.8960461424179,387802.12757865,0.0,1.0
2018-04-26,74.09,74.21,73.91,73.99,288262,59.4092315683015,59.5054538356546,59.2648981672717,59.3290463455071,359495.166259573,0.0,1.0
2018-04-27,74.34,74.43,74.11,74.25,254377,59.6096946252872,59.6818613258021,59.4252686128603,59.5375279247723,317236.756518762,0.0,1.0
2018-04-30,74.1,74.46,74.07,74.31,888218,59.4172500905809,59.7059168926404,59.3931945237426,59.5856390584489,1107707.84073081,0.0,1.0
2018-05-01,73.9,74.0,73.59,74.0,288616,59.2568796449923,59.3370648677866,59.0083054543299,59.3370648677866,359936.644112553,0.0,1.0
2018-05-02,73.68,74.13,73.63,73.98,208557,59.0804721548448,59.4413056574192,59.0403795434476,59.3210278232277,260094.058147095,0.0,1.0
2018-05-03,73.89,73.99,73.43,73.83,380585,59.2488611227128,59.3290463455071,58.880009097859,59.2007499890363,474632.340894393,0.0,1.0
2018-05-04,74.01,74.07,73.38,73.38,264556,59.345083390066,59.3931945237426,58.8399164864619,58.8399164864619,329931.115460822,0.0,1.0
2018-05-07,74.1,74.21,73.95,74.1,271126,59.4172500905809,59.5054538356546,59.2969722563894,59.4172500905809,338124.645105123,0.0,1.0
2018-05-08,74.26,74.27,73.91,74.07,246661,59.5455464470518,59.5535649693312,59.2648981672717,59.3931945237426,307614.03585888,0.0,1.0
2018-05-09,74.03,74.1,73.84,73.89,539401,59.3611204346249,59.4172500905809,59.2087685113157,59.2488611227128,672693.772247399,0.0,1.0
2018-05-10,74.33,74.34,74.01,74.19,305405,59.6016761030078,59.6096946252872,59.345083390066,59.4894167910958,380874.417202076,0.0,1.0
2018-05-11,74.52,74.62,74.35,74.52,467600,59.754028026317,59.8342132491113,59.6177131475666,59.754028026317,583149.841959662,0.0,1.0
2018-05-14,74.51,74.73,74.46,74.65,304678,59.7460095040375,59.922416994185,59.7059168926404,59.8582688159496,379967.766357113,0.0,1.0
2018-05-15,73.87,74.02,73.64,73.91,255673,59.232824078154,59.3531019123454,59.0483980657271,59.2648981672717,318853.014421199,0.0,1.0
2018-05-16,73.95,74.06,73.71,73.82,898024,59.2969722563894,59.3851760014632,59.1045277216831,59.1927314667568,1119937.02668089,0.0,1.0
2018-05-17,73.96,74.03,73.81,73.93,217363,59.3049907786688,59.3611204346249,59.1847129444774,59.2809352118306,271076.131518131,0.0,1.0
2018-05-18,73.82,73.92,73.75,73.85,243396,59.1927314667568,59.2729166895511,59.1366018108008,59.2167870335951,303542.213288311,0.0,1.0
2018-05-21,74.28,74.28,74.15,74.27,205047,59.5615834916106,59.5615834916106,59.457342701978,59.5535649693312,255716.69299466,0.0,1.0
2018-05-22,74.1,74.31,74.06,74.19,360706,59.4172500905809,59.5856390584489,59.3851760014632,59.4894167910958,449840.989935633,0.0,1.0
2018-05-23,73.75,73.77,73.45,73.52,275650,59.1366018108008,59.1526388553597,58.8960461424179,58.9521757983739,343766.582412705,0.0,1.0
2018-05-24,73.89,73.923,73.52,73.89,341251,59.2488611227128,59.275322246235,58.9521757983739,59.2488611227128,425578.414710387,0.0,1.0
2018-05-25,73.8,73.91,73.71,73.72,210266,59.176694422198,59.2648981672717,59.1045277216831,59.1125462439625,262225.373544676,0.0,1.0
2018-05-29,72.95,73.29,72.76,73.22,565487,58.4951200284464,58.767749785947,58.3427681051372,58.711620129991,705225.950984268,0.0,1.0
2018-05-30,73.67,73.745,73.2635,73.46,431658,59.0724536325654,59.1325925496611,58.7465007019065,58.9040646646973,538326.121643764,0.0,1.0
2018-05-31,73.31,73.57,73.11,73.57,456968,58.7837868305059,58.9922684097711,58.6234163849172,58.9922684097711,569890.541019296,0.0,1.0
2018-06-01,73.56,73.56,73.31,73.54,323320,58.9842498874916,58.9842498874916,58.7837868305059,58.9682128429328,403216.439055599,0.0,1.0
2018-06-04,73.76,74.05,73.7,74.0,430738,59.1446203330802,59.3771574791837,59.0965091994037,59.3370648677866,537178.778071047,0.0,1.0
2018-06-05,73.75,73.87,73.6,73.81,609132,59.1366018108008,59.232824078154,59.0163239766093,59.1847129444774,759656.179496521,0.0,1.0
2018-06-06,74.03,74.08,73.69,73.78,406966,59.3611204346249,59.401213046022,59.0884906771242,59.1606573776391,507532.417842079,0.0,1.0
2018-06-07,73.75,74.1,73.64,74.1,275457,59.1366018108008,59.4172500905809,59.0483980657271,59.4172500905809,343525.889684951,0.0,1.0
2018-06-08,73.82,73.91,73.59,73.75,317179,59.1927314667568,59.2648981672717,59.0083054543299,59.1366018108008,395557.920707707,0.0,1.0
2018-06-11,74.15,74.28,74.02,74.13,274228,59.457342701978,59.5615834916106,59.3531019123454,59.4413056574192,341993.188325309,0.0,1.0
2018-06-12,73.95,74.29,73.87,74.18,256638,59.2969722563894,59.5696020138901,59.232824078154,59.4813982688163,320056.478059974,0.0,1.0
2018-06-13,73.98,74.24,73.72,74.13,296748,59.3210278232277,59.5295094024929,59.1125462439625,59.4413056574192,370078.163605317,0.0,1.0
2018-06-14,73.7,74.07,73.69,73.99,472211,59.0965091994037,59.3931945237426,59.0884906771242,59.3290463455071,588900.278061621,0.0,1.0
2018-06-15,73.57,73.65,73.37,73.55,1062917,58.9922684097711,59.0564165880065,58.8318979641825,58.9762313652122,1325577.16117673,0.0,1.0
2018-06-18,73.24,73.48,72.96,73.02,346678,58.7276571745498,58.9201017092562,58.5031385507258,58.5512496844024,432346.494676844,0.0,1.0
2018-06-19,71.3,71.3,70.96,71.09,510814,58.3371374987926,58.3371374987926,58.0589519903832,58.1653170377162,624319.940291102,1.452978,1.0
2018-06-20,71.34,71.62,71.28,71.61,500337,58.3698652056643,58.5989591537661,58.3207736453567,58.5907772270482,611514.887934609,0.0,1.0
2018-06-21,71.23,71.5,71.14,71.34,608543,58.2798640117671,58.500776033151,58.2062266713058,58.3698652056643,743764.911346534,0.0,1.0
2018-06-22,71.85,72.09,71.75,72.05,394802,58.7871434682783,58.9835097095085,58.7053242010991,58.9507820026368,482529.376772774,0.0,1.0
2018-06-25,71.18,71.62,71.02,71.56,787788,58.2389543781775,58.5989591537661,58.1080435506907,58.5498675934586,962839.227433169,0.0,1.0
2018-06-26,71.39,71.54,71.21,71.54,669560,58.4107748392539,58.5335037400227,58.2635001583313,58.5335037400227,818340.255398854,0.0,1.0
2018-06-27,70.89,71.6,70.85,71.35,506870,58.0016785033577,58.5825953003303,57.968950796486,58.3780471323822,619499.559791531,0.0,1.0
2018-06-28,70.89,70.97,70.66,70.76,443645,58.0016785033577,58.0671339171011,57.8134941888455,57.8953134560247,542225.584871296,0.0,1.0
2018-06-29,71.14,71.39,71.08,71.19,432902,58.2062266713058,58.4107748392539,58.1571351109983,58.2471363048954,529095.425716403,0.0,1.0
2018-07-02,70.42,70.46,70.07,70.23,758583,57.6171279476153,57.649855654487,57.330760512488,57.4616713399748,927144.700939766,0.0,1.0
2018-07-03,70.66,70.99,70.63,70.87,418901,57.8134941888455,58.0834977705369,57.7889484086917,57.9853146499219,511983.319384126,0.0,1.0
2018-07-05,71.47,71.52,71.26,71.51,413124,58.4762302529973,58.5171398865869,58.3044097919209,58.508957959869,504922.635270022,0.0,1.0
2018-07-06,71.89,71.96,71.58,71.69,362221,58.81987117515,58.8771446621755,58.5662314468944,58.6562326407916,442708.682792922,0.0,1.0
2018-07-09,72.24,72.3,72.09,72.3,428614,59.1062386102773,59.1553301705849,58.9835097095085,59.1553301705849,523854.606349729,0.0,1.0
2018-07-10,72.11,72.15,71.96,72.06,315767,58.9998735629443,59.032601269816,58.8771446621755,58.9589639293547,385932.324849947,0.0,1.0
2018-07-11,71.27,71.75,71.06,71.67,586124,58.3125917186388,58.7053242010991,58.1407712575624,58.6398687873557,716364.274830334,0.0,1.0
2018-07-12,71.88,71.9,71.64,71.67,437990,58.8116892484321,58.828053101868,58.615323007202,58.6398687873557,535314.009890293,0.0,1.0
2018-07-13,71.98,71.98,71.72,71.72,322513,58.8935085156114,58.8935085156114,58.6807784209453,58.6807784209453,394177.326586789,0.0,1.0
2018-07-16,71.87,71.98,71.8,71.88,241827,58.8035073217142,58.8935085156114,58.7462338346887,58.8116892484321,295562.412543071,0.0,1.0
2018-07-17,72.15,72.2,71.89,71.89,456880,59.032601269816,59.0735109034057,58.81987117515,58.81987117515,558401.481400664,0.0,1.0
2018-07-18,72.11,72.21,71.94,72.12,413704,58.9998735629443,59.0816928301236,58.8607808087396,59.0080554896623,505631.514755254,0.0,1.0
2018-07-19,71.85,71.99,71.58,71.69,339602,58.7871434682783,58.9016904423293,58.5662314468944,58.6562326407916,415063.605074918,0.0,1.0
2018-07-20,72.56,72.59,72.18,72.18,413168,59.3680602652509,59.3926060454047,59.0571470499698,59.0571470499698,504976.412334419,0.0,1.0
2018-07-23,72.53,72.58,72.44,72.56,377139,59.3435144850971,59.3844241186867,59.2698771446358,59.3680602652509,460941.552035469,0.0,1.0
2018-07-24,72.6,72.84,72.47,72.69,469622,59.4007879721226,59.5971542133527,59.2944229247896,59.4744253125839,573974.830367586,0.0,1.0
2018-07-25,73.06,73.1,72.43,72.5,329432,59.7771566011471,59.8098843080187,59.2616952179179,59.3189687049434,402633.769963193,0.0,1.0
2018-07-26,72.84,73.05,72.82,72.98,398234,59.5971542133527,59.7689746744291,59.5807903599169,59.7117011874037,486723.987795728,0.0,1.0
2018-07-27,73.0,73.23,72.95,73.19,176025,59.7280650408395,59.9162493553518,59.6871554072499,59.8835216484801,215138.812737594,0.0,1.0
2018-07-30,73.0,73.26,72.95,73.26,350888,59.7280650408395,59.9407951355055,59.6871554072499,59.9407951355055,428857.422092708,0.0,1.0
2018-07-31,73.03,73.2,72.95,73.18,261412,59.7526108209933,59.891703575198,59.6871554072499,59.8753397217621,319499.317229711,0.0,1.0
2018-08-01,72.68,73.0,72.61,73.0,271751,59.466243385866,59.7280650408395,59.4089698988405,59.7280650408395,332135.70515696,0.0,1.0
2018-08-02,72.49,72.51,72.22,72.35,373543,59.3107867782254,59.3271506316613,59.0898747568415,59.1962398041745,456546.499227036,0.0,1.0
2018-08-03,72.45,72.49,72.01,72.18,287494,59.2780590713537,59.3107867782254,58.9180542957651,59.0571470499698,351376.894356948,0.0,1.0
2018-08-06,72.27,72.33,72.07,72.17,498800,59.1307843904311,59.1798759507387,58.9671458560726,59.0489651232519,609636.357298746,0.0,1.0
2018-08-07,72.64,72.76,72.58,72.66,547821,59.4335156789943,59.5316987996094,59.3844241186867,59.4498795324301,669550.118066873,0.0,1.0
2018-08-08,72.43,72.51,72.23,72.41,928375,59.2616952179179,59.3271506316613,59.0980566835594,59.245331364482,1134665.50362314,0.0,1.0
2018-08-09,72.22,72.51,72.2,72.51,353795,59.0898747568415,59.3271506316613,59.0735109034057,59.3271506316613,432410.374960926,0.0,1.0
2018-08-10,71.3,71.46,71.16,71.35,483451,58.3371374987926,58.4680483262793,58.2225905247416,58.3780471323822,590876.717266311,0.0,1.0
2018-08-13,71.16,71.41,71.05,71.3,544086,58.2225905247416,58.4271386926897,58.1325893308445,58.3371374987926,664985.178623188,0.0,1.0
2018-08-14,71.38,71.52,71.3,71.52,488130,58.402592912536,58.5171398865869,58.3371374987926,58.5171398865869,596595.419182512,0.0,1.0
2018-08-15,70.83,70.96,70.54,70.77,793709,57.9525869430502,58.0589519903832,57.7153110682304,57.9034953827426,970075.909212571,0.0,1.0
2018-08-16,71.16,71.37,71.09,71.11,536644,58.2225905247416,58.394410985818,58.1653170377162,58.181680891152,655889.521504067,0.0,1.0
2018-08-17,71.49,71.62,71.12,71.22,524426,58.4925941064331,58.5989591537661,58.18986281787,58.2716820850492,640956.608485871,0.0,1.0
2018-08-20,71.82,71.89,71.61,71.61,560470,58.7625976881246,58.81987117515,58.5907772270482,58.5907772270482,685009.801874956,0.0,1.0
2018-08-21,71.96,72.1,71.78,72.03,582095,58.8771446621755,58.9916916362264,58.7298699812529,58.934418149201,711440.006819995,0.0,1.0
2018-08-22,72.1,72.19,72.01,72.07,741792,58.9916916362264,59.0653289766877,58.9180542957651,58.9671458560726,906622.639842325,0.0,1.0
2018-08-23,71.75,71.95,71.72,71.91,772600,58.7053242010991,58.8689627354576,58.6807784209453,58.8362350285859,944276.362568187,0.0,1.0
2018-08-24,72.15,72.22,71.9,72.07,295627,59.032601269816,59.0898747568415,58.828053101868,58.9671458560726,361317.095828301,0.0,1.0
2018-08-27,72.76,72.77,72.46,72.58,418012,59.5316987996094,59.5398807263273,59.2862409980717,59.3844241186867,510896.778242108,0.0,1.0
2018-08-28,72.61,72.86,72.58,72.75,453622,59.4089698988405,59.6135180667886,59.3844241186867,59.5235168728914,554419.53422328,0.0,1.0
2018-08-29,72.97,72.99,72.66,72.79,446112,59.7035192606857,59.7198831141216,59.4498795324301,59.5562445797631,545240.767095546,0.0,1.0
2018-08-30,72.52,72.68,72.33,72.59,539790,59.3353325583792,59.466243385866,59.1798759507387,59.3926060454047,659734.581608441,0.0,1.0
2018-08-31,72.23,72.46,72.03,72.41,370056,59.0980566835594,59.2862409980717,58.934418149201,59.245331364482,452284.666873587,0.0,1.0
2018-09-04,71.78,71.8,71.45,71.66,500101,58.7298699812529,58.7462338346887,58.4598663995614,58.6316868606378,611226.44731648,0.0,1.0
2018-09-05,71.2,71.34,71.05,71.34,661085,58.2553182316133,58.3698652056643,58.1325893308445,58.3698652056643,807982.059472418,0.0,1.0
2018-09-06,71.08,71.29,70.86,71.05,444923,58.1571351109983,58.3289555720746,57.9771327232039,58.1325893308445,543787.564150822,0.0,1.0
2018-09-07,70.87,71.08,70.72,70.89,626156,57.9853146499219,58.1571351109983,57.862585749153,58.0016785033577,765291.625783388,0.0,1.0
2018-09-10,71.17,71.35,71.13,71.24,373401,58.2307724514596,58.3780471323822,58.1980447445879,58.288045938485,456372.945973755,0.0,1.0
2018-09-11,71.3,71.3,70.93,71.09,561448,58.3371374987926,58.3371374987926,58.0344062102294,58.1653170377162,686205.119351777,0.0,1.0
2018-09-12,71.83,71.88,71.42,71.51,562439,58.7707796148425,58.8116892484321,58.4353206194076,58.508957959869,687416.325506715,0.0,1.0
2018-09-13,72.1,72.27,71.98,72.2,489876,58.9916916362264,59.1307843904311,58.8935085156114,59.0735109034057,598729.39087426,0.0,1.0
2018-09-14,71.97,72.1,71.82,72.06,425853,58.8853265888934,58.9916916362264,58.7625976881246,58.9589639293547,520480.095558827,0.0,1.0
2018-09-17,72.04,72.3,72.02,72.16,326835,58.9426000759189,59.1553301705849,58.926236222483,59.040783196534,399459.70095777,0.0,1.0
2018-09-18,72.76,72.81,72.4,72.49,392412,59.5316987996094,59.572608433199,59.2371494377641,59.3107867782254,479608.304411218,0.0,1.0
2018-09-19,72.57,72.65,72.43,72.54,427000,59.3762421919688,59.4416976057122,59.2616952179179,59.351696411815,521881.965851172,0.0,1.0
2018-09-20,73.03,73.07,72.75,72.9,544101,59.7526108209933,59.785338527865,59.5235168728914,59.6462457736603,665003.511713322,0.0,1.0
2018-09-21,72.87,72.97,72.81,72.89,304564,59.6216999935065,59.7035192606857,59.572608433199,59.6380638469424,372239.950930905,0.0,1.0
2018-09-24,72.61,72.92,72.6,72.92,264342,59.4089698988405,59.6626096270961,59.4007879721226,59.6626096270961,323080.380836137,0.0,1.0
2018-09-25,73.01,73.17,73.0,73.09,321864,59.7362469675574,59.8671577950442,59.7280650408395,59.8017023813008,393384.114886936,0.0,1.0
2018-09-26,73.23,73.57,73.05,73.05,333564,59.9162493553518,60.1944348637611,59.7689746744291,59.7689746744291,407683.92519246,0.0,1.0
2018-09-27,73.09,73.31,73.02,73.03,398690,59.8017023813008,59.9817047690951,59.7444288942754,59.7526108209933,487281.313735841,0.0,1.0
2018-09-28,72.81,73.03,72.71,72.74,564397,59.572608433199,59.7526108209933,59.4907891660197,59.5153349461735,689809.404872375,0.0,1.0
2018-10-01,72.73,72.92,72.67,72.91,559072,59.5071530194556,59.6626096270961,59.458061459148,59.6544277003782,683301.157874348,0.0,1.0
2018-10-02,72.34,72.44,72.18,72.28,754055,59.1880578774566,59.2698771446358,59.0571470499698,59.138966317149,921610.552130926,0.0,1.0
2018-10-03,72.14,72.4,72.06,72.31,456537,59.0244193430981,59.2371494377641,58.9589639293547,59.1635120973028,557982.264739571,0.0,1.0
2018-10-04,70.98,71.44,70.76,71.37,742500,58.075315843819,58.4516844728435,57.8953134560247,58.394410985818,907487.961696711,0.0,1.0
2018-10-05,70.83,71.02,70.61,71.02,473555,57.9525869430502,58.1080435506907,57.7725845552559,58.1080435506907,578781.766601058,0.0,1.0
2018-10-08,70.61,70.64,70.16,70.39,510241,57.7725845552559,57.7971303354096,57.4043978529493,57.5925821674616,623619.616247934,0.0,1.0
2018-10-09,70.63,70.67,70.0,70.11,1476721,57.7889484086917,57.8216761155634,57.2734870254626,57.3634882193597,1804857.27984475,0.0,1.0
2018-10-10,69.48,70.62,69.42,70.56,741421,56.8480268361305,57.7807664819738,56.798935275823,57.7316749216662,906169.20141298,0.0,1.0
2018-10-11,68.97,69.66,68.61,69.43,1742710,56.4307485735165,56.9953015170532,56.1361992116712,56.8071172025409,2129950.63397774,0.0,1.0
2018-10-12,68.91,69.13,68.38,69.1,827727,56.3816570132089,56.5616594010032,55.948014897159,56.5371136208495,1011652.91322738,0.0,1.0
2018-10-15,68.9,69.11,68.66,68.85,800750,56.373475086491,56.5452955475674,56.1771088452608,56.3325654529014,978681.461722075,0.0,1.0
2018-10-16,69.92,69.97,69.49,69.67,829606,57.2080316117192,57.2489412453088,56.8562087628485,57.0034834437711,1013949.43831833,0.0,1.0
2018-10-17,69.54,69.8,69.39,69.79,896038,56.8971183964381,57.1098484911041,56.7743894956692,57.1016665643862,1095143.02790949,0.0,1.0
2018-10-18,69.06,69.69,68.87,69.69,1145261,56.5043859139778,57.0198472972069,56.3489293063372,57.0198472972069,1399744.87609527,0.0,1.0
2018-10-19,69.49,69.76,69.41,69.51,688580,56.8562087628485,57.0771207842324,56.7907533491051,56.8725726162843,841586.613690398,0.0,1.0
2018-10-22,69.22,69.6,69.1,69.6,546588,56.6352967414645,56.9462099567456,56.5371136208495,56.9462099567456,668043.138057753,0.0,1.0
2018-10-23,68.64,68.82,67.95,68.32,836118,56.160744991825,56.3080196727476,55.5961920482883,55.8989233368514,1021908.44384906,0.0,1.0
2018-10-24,67.48,68.68,67.46,68.61,1535196,55.2116414925459,56.1934726986967,55.19527763911,56.1361992116712,1876325.77622215,0.0,1.0
2018-10-25,67.94,68.19,67.61,67.83,884821,55.5880101215704,55.7925582895184,55.3180065398789,55.4980089276732,1081433.54310632,0.0,1.0
2018-10-26,67.53,67.86,66.88,67.3,968556,55.2525511261355,55.522554707827,54.7207258894705,55.0643668116233,1183774.96327154,0.0,1.0
2018-10-29,67.39,68.21,66.97,68.21,1014431,55.1380041520846,55.8089221429543,54.7943632299318,55.8089221429543,1239843.66393529,0.0,1.0
2018-10-30,67.85,67.86,67.2,67.41,636630,55.5143727811091,55.522554707827,54.982547544444,55.1543680055204,778093.011521854,0.0,1.0
2018-10-31,68.26,68.46,68.05,68.34,1144828,55.8498317765439,56.0134703109024,55.6780113154675,55.9152871902873,1399215.66089336,0.0,1.0
2018-11-01,68.59,68.61,68.23,68.46,1182082,56.1198353582354,56.1361992116712,55.8252859963901,56.0134703109024,1444747.72355336,0.0,1.0
2018-11-02,68.46,68.92,68.16,68.81,819332,56.0134703109024,56.3898389399268,55.7680125093647,56.2998377460297,1001392.49378167,0.0,1.0
2018-11-05,68.58,68.71,68.4,68.58,728635,56.1116534315174,56.2180184788504,55.9643787505948,56.1116534315174,890542.075381661,0.0,1.0
2018-11-06,68.86,68.89,68.58,68.75,565629,56.3407473796193,56.3652931597731,56.1116534315174,56.2507461857221,691315.162675486,0.0,1.0
2018-11-07,69.73,69.74,69.33,69.55,767381,57.0525750040786,57.0607569307965,56.7252979353617,56.905300323156,937897.669407116,0.0,1.0
2018-11-08,69.3,69.77,69.12,69.61,762255,56.7007521552079,57.0853027109503,56.5534774742853,56.9543918834635,931632.641404884,0.0,1.0
2018-11-09,69.19,69.25,68.93,69.14,910247,56.6107509613108,56.6598425216183,56.3980208666448,56.5698413277212,1112509.35309164,0.0,1.0
2018-11-12,68.5,69.02,68.45,69.0,778185,56.0461980177741,56.4716582071061,56.0052883841845,56.4552943536702,951102.383128558,0.0,1.0
2018-11-13,68.78,69.1,68.54,68.69,863853,56.2752919658759,56.5371136208495,56.0789257246458,56.2016546254146,1055806.32750921,0.0,1.0
2018-11-14,68.85,69.15,68.54,69.12,1111320,56.3325654529014,56.5780232544391,56.0789257246458,56.5534774742853,1358261.98194315,0.0,1.0
2018-11-15,69.11,69.21,68.35,68.63,951658,56.5452955475674,56.6271148147466,55.9234691170052,56.1525630651071,1163122.12613114,0.0,1.0
2018-11-16,69.36,69.41,68.76,68.78,787896,56.7498437155155,56.7907533491051,56.2589281124401,56.2752919658759,962971.225682143,0.0,1.0
2018-11-19,68.77,69.42,68.58,69.42,962374,56.267110039158,56.798935275823,56.1116534315174,56.798935275823,1176219.28572378,0.0,1.0
2018-11-20,67.95,68.37,67.81,68.3,1331082,55.5961920482883,55.9398329704411,55.4816450742374,55.8825594834156,1626856.41889721,0.0,1.0
2018-11-21,68.75,68.93,68.51,68.73,1584217,56.2507461857221,56.3980208666448,56.054379944492,56.2343823322863,1936239.53699027,0.0,1.0
2018-11-23,68.8,68.93,68.55,68.73,306508,56.2916558193118,56.3980208666448,56.0871076513637,56.2343823322863,374615.919412438,0.0,1.0
2018-11-26,69.56,69.6,69.32,69.32,1230854,56.9134822498739,56.9462099567456,56.7171160086438,56.7171160086438,1504357.15502524,0.0,1.0
2018-11-27,69.37,69.37,69.02,69.23,765956,56.7580256422334,56.7580256422334,56.4716582071061,56.6434786681825,936156.025844263,0.0,1.0
2018-11-28,70.06,70.12,69.14,69.37,1537471,57.3225785857701,57.3716701460776,56.5698413277212,56.7580256422334,1879106.29489266,0.0,1.0
2018-11-29,69.71,69.85,69.46,69.58,818168,57.0362111506428,57.1507581246937,56.8316629826947,56.9298461033098,999969.84598717,0.0,1.0
2018-11-30,69.58,69.65,69.38,69.62,959691,56.9298461033098,56.9871195903352,56.7662075689513,56.9625738101815,1172940.10700159,0.0,1.0
2018-12-03,69.9,70.0,69.65,70.0,1249526,57.1916677582833,57.2734870254626,56.9871195903352,57.2734870254626,1527178.18562565,0.0,1.0
2018-12-04,68.76,69.98,68.71,69.88,1642386,56.2589281124401,57.2571231720267,56.2180184788504,57.1753039048475,2007334.03832891,0.0,1.0
2018-12-06,68.66,68.68,67.695,68.35,1346232,56.1771088452608,56.1934726986967,55.3875529169812,55.9234691170052,1645372.83993385,0.0,1.0
2018-12-07,68.51,69.12,68.33,69.01,1570412,56.054379944492,56.5534774742853,55.9071052635694,56.4634762803882,1919366.98303576,0.0,1.0
2018-12-10,67.91,68.21,67.36,68.21,1328443,55.5634643414166,55.8089221429543,55.1134583719308,55.8089221429543,1623631.01723941,0.0,1.0
2018-12-11,68.1,68.47,67.78,68.47,1602961,55.7189209490571,56.0216522376203,55.4570992940836,56.0216522376203,1959148.56642333,0.0,1.0
2018-12-12,68.72,69.03,68.67,68.77,2955208,56.2262004055684,56.479840133824,56.1852907719788,56.267110039158,3611872.97550143,0.0,1.0
2018-12-13,68.51,68.82,68.44,68.68,2124401,56.054379944492,56.3080196727476,55.9971064574665,56.1934726986967,2596455.66776627,0.0,1.0
2018-12-14,68.03,68.3,68.0,68.12,2131264,55.6616474620317,55.8825594834156,55.6371016818779,55.735284802493,2604843.66760616,0.0,1.0
2018-12-17,67.84,68.3,67.61,68.3,2510088,55.5061908543911,55.8825594834156,55.3180065398789,55.8825594834156,3067844.63676683,0.0,1.0
2018-12-18,66.91,67.26,66.73,67.26,2106975,55.3763158588268,55.6659842275399,55.2273435549173,55.6659842275399,2545812.1412302,0.771266,1.0
2018-12-19,66.29,67.35,66.06,67.09,3949636,54.8631890342495,55.7404703794947,54.6728355348095,55.5252881627364,4772259.41562661,0.0,1.0
2018-12-20,66.36,66.76,66.17,66.69,3677203,54.9211227079921,55.2521722722355,54.7638741649764,55.1942385984929,4443084.53739039,0.0,1.0
2018-12-21,65.41,66.21,65.3,65.99,3846548,54.1348799929138,54.7969791214008,54.0438413627469,54.6149018610668,4647700.42369974,0.0,1.0
2018-12-24,65.01,65.9,64.95,65.7,1873808,53.8038304286704,54.5404157091121,53.7541729940338,54.3748909269903,2264081.51816433,0.0,1.0
2018-12-26,66.14,66.17,65.07,65.83,2859879,54.7390454476582,54.7638741649764,53.8534878633069,54.4824820353695,3455529.69572457,0.0,1.0
2018-12-27,66.24,66.28,65.18,65.67,4588462,54.821807838719,54.8549127951434,53.9445264934738,54.3500622096721,5544138.99983314,0.0,1.0
2018-12-28,66.59,66.86,66.29,66.76,2520303,55.1114762074321,55.3349346632964,54.8631890342495,55.2521722722355,3045227.38854467,0.0,1.0
2018-12-31,66.66,67.46,66.47,66.98,2786476,55.1694098811747,55.8315090096616,55.012161338159,55.4342495325695,3366838.44471176,0.0,1.0
2019-01-02,66.49,66.49,66.02,66.02,793308,55.0287138163712,55.0287138163712,54.6397305783851,54.6397305783851,958536.830353967,0.0,1.0
2019-01-03,66.36,66.57,66.17,66.55,1003126,54.9211227079921,55.0949237292199,54.7638741649764,55.0783712510077,1212055.36372462,0.0,1.0
2019-01-04,67.81,67.92,66.95,67.08,1223881,56.1211773783747,56.2122160085416,55.4094208152512,55.5170119236303,1478788.83670711,0.0,1.0
2019-01-07,67.89,68.09,67.63,67.8,899536,56.1873872912234,56.3529120733451,55.9722050744651,56.1129011392686,1086889.81609827,0.0,1.0
2019-01-08,68.03,68.13,67.84,68.12,871501,56.3032546387086,56.3860170297694,56.1460060956929,56.3777407906633,1053015.73435578,0.0,1.0
2019-01-09,68.6,68.75,68.29,68.72,2386864,56.7750002677555,56.8991438543468,56.5184368554668,56.8743151370286,2883995.94236538,0.0,1.0
2019-01-10,68.98,69.0,68.61,68.71,613388,57.0894973537868,57.106049831999,56.7832765068616,56.8660388979225,741143.401172255,0.0,1.0
2019-01-11,68.68,68.78,68.52,68.67,735355,56.8412101806042,56.9239725716651,56.7087903549068,56.8329339414981,888513.478856814,0.0,1.0
2019-01-14,68.35,68.5,68.27,68.34,621572,56.5680942901033,56.6922378766946,56.5018843772546,56.5598180509973,751031.950663269,0.0,1.0
2019-01-15,68.34,68.45,68.1,68.3,1022443,56.5598180509973,56.6508566811642,56.3611883124512,56.5267130945729,1235395.67537148,0.0,1.0
2019-01-16,68.55,68.66,68.31,68.57,876450,56.7336190722251,56.824657702392,56.534989333679,56.7501715504372,1058995.50359222,0.0,1.0
2019-01-17,68.8,68.9,68.09,68.25,1018367,56.9405250498772,57.0232874409381,56.3529120733451,56.4853318990425,1230470.73307855,0.0,1.0
2019-01-18,69.12,69.14,68.91,69.1,964001,57.205364701272,57.2219171794842,57.0315636800442,57.1888122230598,1164781.47579257,0.0,1.0
2019-01-22,68.48,68.7522,68.35,68.69,1193022,56.6756853984825,56.9009646269502,56.5680942901033,56.8494864197103,1441502.57708551,0.0,1.0
2019-01-23,68.75,68.92,68.48,68.91,1390329,56.8991438543468,57.0398399191503,56.6756853984825,57.0315636800442,1679904.34082248,0.0,1.0
2019-01-24,68.75,68.86,68.58,68.81,812002,56.8991438543468,56.9901824845138,56.7584477895433,56.9488012889833,981124.384628772,0.0,1.0
2019-01-25,68.96,69.06,68.85,68.93,984424,57.0729448755746,57.1557072666355,56.9819062454077,57.0481161582564,1189458.14322353,0.0,1.0
2019-01-28,68.77,68.79,68.55,68.67,725083,56.915696332559,56.9322488107712,56.7336190722251,56.8329339414981,876102.044305043,0.0,1.0
2019-01-29,69.18,69.4,69.16,69.25,861422,57.2550221359086,57.4370993962425,57.2384696576964,57.3129558096512,1040837.49751317,0.0,1.0
2019-01-30,69.75,69.94,69.18,69.23,1291099,57.7267677649555,57.8840163079711,57.2550221359086,57.296403331439,1560006.88652223,0.0,1.0
2019-01-31,69.7,69.78,69.45,69.66,873343,57.6853865694251,57.7515964822738,57.4784805917729,57.6522816130007,1055241.38295823,0.0,1.0
2019-02-01,69.69,69.82,69.58,69.79,973584,57.677110330319,57.7847014386981,57.586071700152,57.7598727213798,1176360.40660542,0.0,1.0
2019-02-04,69.93,69.93,69.52,69.69,976551,57.8757400688651,57.8757400688651,57.5364142655155,57.677110330319,1179945.3682794,0.0,1.0
2019-02-05,70.31,70.35,70.07,70.26,1178298,58.1902371548964,58.2233421113207,57.9916074163503,58.1488559593659,1423711.88760534,0.0,1.0
2019-02-06,69.83,70.09,69.74,70.06,1247898,57.7929776778042,58.0081598945624,57.7184915258494,57.9833311772442,1507808.05629724,0.0,1.0
2019-02-07,69.35,69.76,69.19,69.53,1193401,57.395718200712,57.7350440040616,57.2632983750146,57.5446905046216,1441960.51455583,0.0,1.0
2019-02-08,69.43,69.43,69.12,69.17,1252867,57.4619281135607,57.4619281135607,57.205364701272,57.2467458968025,1513811.9910994,0.0,1.0
2019-02-11,69.27,69.37,69.15,69.34,984914,57.3295082878633,57.4122706789242,57.2301934185903,57.3874419616059,1190050.19958358,0.0,1.0
2019-02-12,69.71,69.75,69.47,69.51,989099,57.6936628085311,57.7267677649555,57.4950330699851,57.5281380264094,1195106.84420966,0.0,1.0
2019-02-13,69.61,69.89,69.61,69.86,1250203,57.6109004174703,57.8426351124407,57.6109004174703,57.8178063951225,1510593.13774602,0.0,1.0
2019-02-14,69.77,69.98,69.56,69.71,914884,57.7433202431677,57.9171212643955,57.5695192219398,57.6936628085311,1105434.47122878,0.0,1.0
2019-02-15,70.43,70.43,70.09,70.13,836259,58.2895520241694,58.2895520241694,58.0081598945624,58.0412648509868,1010433.5910075,0.0,1.0
2019-02-19,70.75,70.83,70.35,70.65,1706621,58.5543916755642,58.6206015884129,58.2233421113207,58.4716292845033,2062073.09639575,0.0,1.0
2019-02-20,70.86,71.08,70.77,70.87,677742,58.6454303057311,58.827507566065,58.5709441537763,58.6537065448372,818900.941976835,0.0,1.0
2019-02-21,70.81,70.94,70.685,70.94,701887,58.6040491102007,58.7116402185798,58.5005961213746,58.7116402185798,848074.821187553,0.0,1.0
2019-02-22,71.05,71.17,70.85,71.03,960663,58.8026788487468,58.9019937180198,58.637154066625,58.7861263705346,1160748.24287456,0.0,1.0
2019-02-25,71.03,71.25,70.95,71.25,723654,58.7861263705346,58.9682036308685,58.7199164576859,58.9682036308685,874375.414634631,0.0,1.0
2019-02-26,71.35,71.44,71.11,71.2,543731,59.0509660219294,59.1254521738842,58.8523362833833,58.9268224353381,656978.360618061,0.0,1.0
2019-02-27,71.0,71.16,70.93,71.16,965060,58.7612976532163,58.8937174789137,58.7033639794737,58.8937174789137,1166061.04249724,0.0,1.0
2019-02-28,70.86,71.07,70.84,71.0,871280,58.6454303057311,58.8192313269589,58.628877827519,58.7612976532163,1052748.70485462,0.0,1.0
2019-03-01,71.01,71.11,70.87,71.08,714686,58.7695738923224,58.8523362833833,58.6537065448372,58.827507566065,863539.574967548,0.0,1.0
2019-03-04,70.78,71.05,70.51,71.05,788667,58.5792203928824,58.8026788487468,58.3557619370181,58.8026788487468,952929.210829555,0.0,1.0
2019-03-05,70.92,71.03,70.75,70.85,671573,58.6950877403677,58.7861263705346,58.5543916755642,58.637154066625,811447.073231714,0.0,1.0
2019-03-06,70.74,70.98,70.7,70.98,778826,58.5461154364581,58.7447451750042,58.5130104800337,58.7447451750042,941038.544218965,0.0,1.0
2019-03-07,70.25,70.73,70.24,70.7,1104814,58.1405797202598,58.537839197352,58.1323034811537,58.5130104800337,1334922.76605138,0.0,1.0
2019-03-08,70.49,70.49,70.13,70.13,897312,58.3392094588059,58.3392094588059,58.0412648509868,58.0412648509868,1084202.60519064,0.0,1.0
2019-03-11,70.96,70.96,70.5,70.63,792819,58.728192696792,58.728192696792,58.347485697912,58.4550768062911,957945.982272209,0.0,1.0
2019-03-12,70.98,71.04,70.84,70.99,670367,58.7447451750042,58.7944026096407,58.628877827519,58.7530214141103,809989.889619035,0.0,1.0
2019-03-13,71.4,71.44,71.08,71.22,601404,59.0923472174598,59.1254521738842,58.827507566065,58.9433749135503,726663.39419519,0.0,1.0
2019-03-14,71.44,71.52,71.29,71.43,499033,59.1254521738842,59.1916620867329,59.0013085872929,59.1171759347781,602970.737799229,0.0,1.0
2019-03-15,72.04,72.06,71.81,71.88,566907,59.6220265202494,59.6385789984615,59.4316730208094,59.489606694552,684981.418169836,0.0,1.0
2019-03-18,72.23,72.24,72.01,72.13,549105,59.779275063265,59.7875513023711,59.5971978029311,59.6965126722042,663471.648125968,0.0,1.0
2019-03-19,72.2,72.48,72.08,72.48,662242,59.7544463459468,59.9861810409172,59.6551314766737,59.9861810409172,800172.628546884,0.0,1.0
2019-03-20,72.28,72.55,71.79,72.01,709016,59.8206562587955,60.0441147146598,59.4151205425972,59.5971978029311,856688.637087043,0.0,1.0
2019-03-21,72.4,72.4,71.95,72.05,875606,59.9199711280685,59.9199711280685,59.5475403682946,59.6303027593555,1057975.716719,0.0,1.0
2019-03-22,71.35,71.92,71.33,71.83,3803244,59.0509660219294,59.5227116509763,59.0344135437172,59.4482254990215,4595377.14081131,0.0,1.0
2019-03-25,71.46,71.55,71.29,71.35,1014772,59.1420046520963,59.2164908040511,59.0013085872929,59.0509660219294,1226126.97264109,0.0,1.0
2019-03-26,71.89,72.16,71.8,72.09,1104731,59.4978829336581,59.7213413895224,59.4233967817033,59.6634077157798,1334822.47895366,0.0,1.0
2019-03-27,71.83,72.0,71.53,71.92,1674416,59.4482254990215,59.588921563825,59.1999383258389,59.5227116509763,2023160.49420146,0.0,1.0
2019-03-28,71.81,71.88,71.62,71.8,742229,59.4316730208094,59.489606694552,59.2744244777937,59.4233967817033,896819.183793425,0.0,1.0
2019-03-29,72.0,72.02,71.75,72.02,632992,59.588921563825,59.6054740420372,59.3820155861729,59.6054740420372,764830.488687141,0.0,1.0
2019-04-01,72.35,72.39,72.15,72.32,887081,59.8785899325381,59.9116948889624,59.7130651504163,59.8537612152198,1071840.71004859,0.0,1.0
2019-04-02,72.21,72.23,71.97,72.12,832878,59.7627225850528,59.779275063265,59.5640928465068,59.6882364330981,1006348.4021232,0.0,1.0
2019-04-03,72.38,72.52,72.22,72.41,635278,59.9034186498563,60.0192859973415,59.7709988241589,59.9282473671746,767592.612848487,0.0,1.0
2019-04-04,72.16,72.18,72.04,72.15,605190,59.7213413895224,59.7378938677346,59.6220265202494,59.7130651504163,731237.93578524,0.0,1.0
2019-04-05,72.13,72.15,71.95,72.02,605280,59.6965126722042,59.7130651504163,59.5475403682946,59.6054740420372,731346.680830962,0.0,1.0
2019-04-08,72.1,72.21,71.98,72.21,643288,59.6716839548859,59.7627225850528,59.5723690856129,59.7627225850528,777270.921917771,0.0,1.0
2019-04-09,71.75,71.94,71.67,71.94,1019811,59.3820155861729,59.5392641291885,59.3158056733242,59.5392641291885,1232215.48692325,0.0,1.0
2019-04-10,71.9,71.94,71.62,71.86,512134,59.5061591727642,59.5392641291885,59.2744244777937,59.4730542163398,618800.391621537,0.0,1.0
2019-04-11,71.82,71.94,71.7,71.94,572000,59.4399492599155,59.5392641291885,59.3406343906424,59.5392641291885,691135.179479431,0.0,1.0
2019-04-12,72.02,72.02,71.89,72.02,709911,59.6054740420372,59.6054740420372,59.4978829336581,59.6054740420372,857770.046152837,0.0,1.0
2019-04-15,71.93,72.01,71.83,72.01,551385,59.5309878900824,59.5971978029311,59.4482254990215,59.5971978029311,666226.522617599,0.0,1.0
2019-04-16,71.99,72.22,71.98,72.22,679288,59.5806453247189,59.7709988241589,59.5723690856129,59.7709988241589,820768.940206686,0.0,1.0
2019-04-17,71.77,71.97,71.69,71.97,503510,59.398568064385,59.5640928465068,59.3323581515363,59.5640928465068,608380.199684771,0.0,1.0
2019-04-18,71.66,71.92,71.52,71.92,1128768,59.3075294342181,59.5227116509763,59.1916620867329,59.5227116509763,1363865.86410951,0.0,1.0
2019-04-22,71.5,71.6,71.42,71.52,666556,59.1751096085207,59.2578719995816,59.108899695672,59.1916620867329,805385.141071839,0.0,1.0
2019-04-23,71.76,71.76,71.44,71.54,791449,59.390291825279,59.390291825279,59.1254521738842,59.208214564945,956290.641020658,0.0,1.0
2019-04-24,71.26,71.5,71.2,71.43,813155,58.9764798699746,59.1751096085207,58.9268224353381,59.1171759347781,982517.529492303,0.0,1.0
2019-04-25,71.36,71.39,71.17,71.27,660762,59.0592422610355,59.0840709783537,58.9019937180198,58.9847561090807,798384.376683895,0.0,1.0
2019-04-26,71.81,71.83,71.45,71.65,866547,59.4316730208094,59.4482254990215,59.1337284129903,59.299253195112,1047029.92372791,0.0,1.0
2019-04-29,71.95,71.99,71.72,71.78,998171,59.5475403682946,59.5806453247189,59.3571868688546,59.4068443034911,1206068.34481847,0.0,1.0
2019-04-30,72.03,72.15,71.87,72.15,568063,59.6137502811433,59.7130651504163,59.4813304554459,59.7130651504163,686378.187868225,0.0,1.0
2019-05-01,71.75,72.33,71.72,72.32,1054576,59.3820155861729,59.8620374543259,59.3571868688546,59.8537612152198,1274221.2815292,0.0,1.0
2019-05-02,71.61,71.8,71.5,71.8,666353,59.2661482386876,59.4233967817033,59.1751096085207,59.4233967817033,805139.860579822,0.0,1.0
2019-05-03,72.35,72.35,71.92,71.97,570196,59.8785899325381,59.8785899325381,59.5227116509763,59.5640928465068,688955.445451843,0.0,1.0
2019-05-06,71.74,71.78,71.17,71.25,523764,59.3737393470668,59.4068443034911,58.9019937180198,58.9682036308685,632852.668085428,0.0,1.0
2019-05-07,71.2,71.65,71.0,71.62,961671,58.9268224353381,59.299253195112,58.7612976532163,59.2744244777937,1161966.18738665,0.0,1.0
2019-05-08,71.14,71.27,71.02,71.17,1520410,58.8771650007016,58.9847561090807,58.7778501314285,58.9019937180198,1837078.38851805,0.0,1.0
2019-05-09,70.98,71.09,70.55,70.72,1372409,58.7447451750042,58.8357838051711,58.3888668934424,58.5295629582459,1658251.99394089,0.0,1.0
2019-05-10,71.36,71.44,70.77,71.07,1963843,59.0592422610355,59.1254521738842,58.5709441537763,58.8192313269589,2372868.85362662,0.0,1.0
2019-05-13,70.31,70.66,70.24,70.59,1676440,58.1902371548964,58.4799055236094,58.1323034811537,58.4219718498668,2025606.04945192,0.0,1.0
2019-05-14,70.88,71.04,70.74,70.84,933060,58.6619827839433,58.7944026096407,58.5461154364581,58.628877827519,1127396.13735154,0.0,1.0
2019-05-15,70.99,71.03,70.49,70.58,837989,58.7530214141103,58.7861263705346,58.3392094588059,58.4136956107607,1012523.91244194,0.0,1.0
2019-05-16,71.52,71.74,71.31,71.31,959632,59.1916620867329,59.3737393470668,59.017861065505,59.017861065505,1159502.5079619,0.0,1.0
2019-05-17,71.37,71.6,71.3,71.38,585848,59.0675185001416,59.2578719995816,59.0095848263989,59.0757947392476,707867.417181234,0.0,1.0
2019-05-20,71.42,71.56,71.29,71.36,621008,59.108899695672,59.2247670431572,59.0013085872929,59.0592422610355,750350.481710075,0.0,1.0
2019-05-21,71.71,71.72,71.51,71.61,903636,59.3489106297485,59.3571868688546,59.1833858476268,59.2661482386876,1091843.75707006,0.0,1.0
2019-05-22,71.41,71.56,71.16,71.36,1358272,59.1006234565659,59.2247670431572,58.8937174789137,59.0592422610355,1641170.56381449,0.0,1.0
2019-05-23,71.41,71.47,71.15,71.19,897109,59.1006234565659,59.1502808912024,58.8854412398077,58.918546196232,1083957.32469863,0.0,1.0
2019-05-24,72.08,72.09,71.88,72.03,478547,59.6551314766737,59.6634077157798,59.489606694552,59.6137502811433,578217.948836265,0.0,1.0
2019-05-28,71.27,71.92,71.27,71.8,577439,58.9847561090807,59.5227116509763,58.9847561090807,59.4233967817033,697707.005075915,0.0,1.0
2019-05-29,70.97,71.12,70.78,71.05,1646233,58.7364689358981,58.8606125224894,58.5792203928824,58.8026788487468,1989107.58727266,0.0,1.0
2019-05-30,71.15,71.15,70.93,71.05,821110,58.8854412398077,58.8854412398077,58.7033639794737,58.8026788487468,992129.383255867,0.0,1.0
2019-05-31,71.04,71.04,70.65,70.75,708097,58.7944026096407,58.7944026096407,58.4716292845033,58.5543916755642,855578.22934239,0.0,1.0
2019-06-03,71.57,71.61,71.17,71.26,1042067,59.2330432822633,59.2661482386876,58.9019937180198,58.9764798699746,1259106.92845209,0.0,1.0
2019-06-04,71.89,71.955,71.505,71.72,881902,59.4978829336581,59.5516784878476,59.1792477280737,59.3571868688546,1065583.03680642,0.0,1.0
2019-06-05,71.84,72.18,71.78,72.05,766132,59.4565017381276,59.7378938677346,59.4068443034911,59.6303027593555,925700.65965898,0.0,1.0
2019-06-06,72.37,72.51,72.3,72.33,806479,59.8951424107502,60.0110097582355,59.8372087370076,59.8620374543259,974451.063656282,0.0,1.0
2019-06-07,73.18,73.33,72.95,73.01,939391,60.5655177783433,60.6896613649346,60.3751642789033,60.4248217135398,1135045.74717896,0.0,1.0
2019-06-10,73.16,73.3,73.07,73.18,646980,60.5489653001311,60.6648326476163,60.4744791481763,60.5655177783433,781731.885348956,0.0,1.0
2019-06-11,73.27,73.5,73.15,73.5,559561,60.6400039302981,60.8303574297381,60.540689061025,60.8303574297381,676105.405882325,0.0,1.0
2019-06-12,72.97,73.27,72.96,73.21,399586,60.3917167571154,60.6400039302981,60.3834405180094,60.5903464956615,482811.087110959,0.0,1.0
2019-06-13,73.15,73.29,73.0,73.29,429710,60.540689061025,60.6565564085102,60.4165454744337,60.6565564085102,519209.262192494,0.0,1.0
2019-06-14,72.8,72.96,72.74,72.96,563249,60.251020692312,60.3834405180094,60.2013632576754,60.3834405180094,680561.536200368,0.0,1.0
2019-06-17,71.41,71.52,71.35,71.42,469649,60.2473402487815,60.3401452820733,60.1967193215314,60.2557770699898,556665.820457996,1.385553,1.0
2019-06-18,72.04,72.07,71.85,71.98,526021,60.7788599849071,60.8041704485322,60.6185603819486,60.7282390576571,623482.455074185,0.0,1.0
2019-06-19,72.3,72.38,71.94,71.95,837742,60.9982173363241,61.0657119059908,60.6944917728237,60.702928594032,992959.290368174,0.0,1.0
2019-06-20,72.86,73.0,72.68,73.0,694035,61.4706793239913,61.5887948209081,61.3188165422411,61.5887948209081,822626.17976737,0.0,1.0
2019-06-21,72.59,72.74,72.39,72.55,967898,61.242885151366,61.3694374694912,61.0741487271992,61.2091378665327,1147230.66436776,0.0,1.0
2019-06-24,72.81,72.93,72.71,72.93,711084,61.4284952179496,61.5297370724497,61.3441270058661,61.5297370724497,842834.027698459,0.0,1.0
2019-06-25,72.66,73.01,72.62,72.97,888237,61.3019428998244,61.5972316421165,61.2681956149911,61.5634843572831,1052810.03124919,0.0,1.0
2019-06-26,72.49,72.8,72.49,72.8,472498,61.1585169392826,61.4200583967412,61.1585169392826,61.4200583967412,560042.68471723,0.0,1.0
2019-06-27,72.48,72.51,72.32,72.42,472282,61.1500801180743,61.1753905816993,61.0150909787408,61.0994591908242,559786.664120531,0.0,1.0
2019-06-28,72.64,72.67,72.45,72.6,502567,61.2850692574077,61.3103797210328,61.1247696544492,61.2513219725744,595682.885282656,0.0,1.0
2019-07-01,72.67,72.94,72.48,72.9,755975,61.3103797210328,61.5381738936581,61.1500801180743,61.5044266088247,896042.456431789,0.0,1.0
2019-07-02,73.06,73.08,72.88,72.94,1057682,61.6394157481582,61.6562893905749,61.487552966408,61.5381738936581,1253649.8923955,0.0,1.0
2019-07-03,73.75,73.75,73.47,73.62,550350,62.2215564115339,62.2215564115339,61.9853254177003,62.1118777358254,652319.145338451,0.0,1.0
2019-07-05,73.26,73.3,72.93,73.09,708619,61.8081521723251,61.8418994571584,61.5297370724497,61.6647262117832,839912.311166689,0.0,1.0
2019-07-08,72.84,72.93,72.71,72.91,548249,61.4538056815746,61.5297370724497,61.3441270058661,61.512863430033,649828.870923341,0.0,1.0
2019-07-09,72.71,72.78,72.53,72.53,773554,61.3441270058661,61.4031847543246,61.192264224116,61.192264224116,916878.503049224,0.0,1.0
2019-07-10,73.06,73.16,72.96,73.16,688330,61.6394157481582,61.7237839602416,61.5550475360747,61.7237839602416,815864.15428512,0.0,1.0
2019-07-11,72.96,73.31,72.84,73.31,588796,61.5550475360747,61.8503362783668,61.4538056815746,61.8503362783668,697888.440989732,0.0,1.0
2019-07-12,72.98,73.0,72.72,72.93,588776,61.5719211784914,61.5887948209081,61.3525638270745,61.5297370724497,697864.735378926,0.0,1.0
2019-07-15,72.95,73.04,72.88,73.04,417301,61.5466107148664,61.6225421057415,61.487552966408,61.6225421057415,494618.754735861,0.0,1.0
2019-07-16,72.66,72.83,72.59,72.78,545990,61.3019428998244,61.4453688603663,61.242885151366,61.4031847543246,647151.322182867,0.0,1.0
2019-07-17,72.78,72.97,72.76,72.89,434835,61.4031847543246,61.5634843572831,61.3863111119079,61.4959897876163,515401.463728982,0.0,1.0
2019-07-18,73.08,73.09,72.58,72.66,775133,61.6562893905749,61.6647262117832,61.2344483301577,61.3019428998244,918750.061022312,0.0,1.0
2019-07-19,72.87,73.13,72.85,73.07,424192,61.4791161451997,61.6984734966166,61.462242502783,61.6478525693665,502786.522938872,0.0,1.0
2019-07-22,72.66,72.73,72.57,72.73,324890,61.3019428998244,61.3610006482828,61.2260115089493,61.3610006482828,385085.794728826,0.0,1.0
2019-07-23,72.76,72.92,72.64,72.92,503955,61.3863111119079,61.5213002512414,61.2850692574077,61.5213002512414,597328.054672552,0.0,1.0
2019-07-24,72.69,72.75,72.54,72.62,488828,61.3272533634495,61.3778742906995,61.2007010453243,61.2681956149911,579398.315939864,0.0,1.0
2019-07-25,72.11,72.59,72.07,72.54,734466,60.8379177333655,61.242885151366,60.8041704485322,61.2007010453243,870548.257291089,0.0,1.0
2019-07-26,72.37,72.44,72.26,72.36,495311,61.0572750847825,61.1163328332409,60.9644700514907,61.0488382635741,587082.489682445,0.0,1.0
2019-07-29,72.6,72.7,72.48,72.7,481003,61.2513219725744,61.3356901846578,61.1500801180743,61.3356901846578,570123.495712239,0.0,1.0
2019-07-30,71.97,72.15,71.92,72.13,847320,60.7198022364487,60.8716650181989,60.677618130407,60.8547913757822,1004311.9073829,0.0,1.0
2019-07-31,71.56,72.06,71.08,71.83,1053734,60.3738925669066,60.7957336273238,59.9689251489062,60.6016867395319,1248970.40482251,0.0,1.0
2019-08-01,71.68,72.26,71.56,71.79,1025064,60.4751344214068,60.9644700514907,60.3738925669066,60.5679394546985,1214988.41173292,0.0,1.0
2019-08-02,71.69,71.91,71.45,71.84,1148450,60.4835712426151,60.6691813091987,60.2810875336149,60.6101235607403,1361235.43647487,0.0,1.0
2019-08-05,70.5,71.08,70.26,71.07,658125,59.4795895188222,59.9689251489062,59.277105809822,59.9604883276978,780062.755566218,0.0,1.0
2019-08-06,70.87,70.98,70.46,70.9,2266822,59.7917519035309,59.8845569368227,59.4458422339888,59.817062367156,2686820.00485945,0.0,1.0
2019-08-07,71.47,71.53,70.84,70.98,1013008,60.2979611760315,60.3485821032816,59.7664414399059,59.8845569368227,1200698.66953941,0.0,1.0
2019-08-08,72.13,72.17,71.65,71.76,903675,60.8547913757822,60.8885386606156,60.4498239577817,60.5426289910735,1071108.3922299,0.0,1.0
2019-08-09,71.9,72.29,71.76,72.17,1002382,60.6607444879903,60.9897805151157,60.5426289910735,60.8885386606156,1188103.87851848,0.0,1.0
2019-08-12,71.45,71.82,71.43,71.75,899700,60.2810875336149,60.5932499183236,60.2642138911982,60.5341921698652,1066396.90208232,0.0,1.0
2019-08-13,71.81,71.96,71.36,71.53,988475,60.5848130971152,60.7113654152404,60.2051561427398,60.3485821032816,1171620.18204493,0.0,1.0
2019-08-14,70.31,70.9,70.31,70.83,970058,59.3192899158637,59.817062367156,59.3192899158637,59.7580046186976,1149790.87033475,0.0,1.0
2019-08-15,70.8,70.85,70.57,70.73,948464,59.7326941550725,59.7748782611142,59.5386472672806,59.6736364066141,1124195.92234812,0.0,1.0
2019-08-16,71.51,71.5663,71.1637,71.18,723583,60.3317084608649,60.3792077642679,60.03954134242,60.0532933609896,857648.849171314,0.0,1.0
2019-08-19,71.78,72.0,71.76,72.0,1210347,60.5595026334902,60.7451127000738,60.5426289910735,60.7451127000738,1434600.74607606,0.0,1.0
2019-08-20,71.72,71.92,71.64,71.92,649165,60.5088817062401,60.677618130407,60.4413871365734,60.677618130407,769442.641925385,0.0,1.0
2019-08-21,71.92,72.12,71.85,72.11,578130,60.677618130407,60.8463545545739,60.6185603819486,60.8379177333655,685246.238747195,0.0,1.0
2019-08-22,71.71,71.8,71.44,71.68,759588,60.5004448850318,60.5763762759069,60.2726507124065,60.4751344214068,900324.875023791,0.0,1.0
2019-08-23,71.28,71.96,71.24,71.6,840984,60.137661573073,60.7113654152404,60.1039142882396,60.40763985174,996801.969879735,0.0,1.0
2019-08-26,71.58,71.79,71.36,71.79,1221514,60.3907662093233,60.5679394546985,60.2051561427398,60.5679394546985,1447836.77386927,0.0,1.0
2019-08-27,71.61,71.78,71.54,71.68,711039,60.4160766729484,60.5595026334902,60.35701892449,60.4751344214068,842780.690074146,0.0,1.0
2019-08-28,71.58,71.74,71.34,71.52,840055,60.3907662093233,60.5257553486568,60.1882825003231,60.3401452820733,995700.844257823,0.0,1.0
2019-08-29,71.86,72.07,71.77,72.07,673840,60.6269972031569,60.8041704485322,60.5510658122819,60.8041704485322,798689.439256586,0.0,1.0
2019-08-30,71.92,72.09,71.67,72.09,851035,60.677618130407,60.8210440909489,60.4666976001984,60.8210440909489,1008715.22459,0.0,1.0
2019-09-03,71.94,71.95,71.63,71.71,2350300,60.6944917728237,60.702928594032,60.432950315365,60.5004448850318,2785764.85380024,0.0,1.0
2019-09-04,72.75,72.75,72.37,72.58,681839,61.3778742906995,61.3778742906995,61.0572750847825,61.2344483301577,808170.498298218,0.0,1.0
2019-09-05,72.69,72.88,72.65,72.85,862912,61.3272533634495,61.487552966408,61.2935060786161,61.462242502783,1022792.80156681,0.0,1.0
2019-09-06,72.78,72.9,72.61,72.75,727900,61.4031847543246,61.5044266088247,61.2597587937827,61.3778742906995,862765.705263665,0.0,1.0
2019-09-09,72.69,72.85,72.63,72.78,432337,61.3272533634495,61.462242502783,61.2766324361994,61.4031847543246,512440.632939384,0.0,1.0
2019-09-10,72.32,72.42,72.11,72.25,971871,61.0150909787408,61.0994591908242,60.8379177333655,60.9560332302824,1151939.78395426,0.0,1.0
2019-09-11,72.74,72.75,72.36,72.52,450984,61.3694374694912,61.3778742906995,61.0488382635741,61.1838274029076,534542.559173827,0.0,1.0
2019-09-12,73.01,73.09,72.67,72.87,913640,61.5972316421165,61.6647262117832,61.3103797210328,61.4791161451997,1082919.7128137,0.0,1.0
2019-09-13,73.14,73.29,73.06,73.18,1228760,61.7069103178249,61.8334626359501,61.6394157481582,61.7406576026583,1456425.31666408,0.0,1.0
2019-09-16,72.66,72.87,72.61,72.86,666217,61.3019428998244,61.4791161451997,61.2597587937827,61.4706793239913,789654.045698096,0.0,1.0
2019-09-17,73.12,73.13,72.59,72.62,744448,61.6900366754082,61.6984734966166,61.242885151366,61.2681956149911,882379.72764408,0.0,1.0
2019-09-18,72.99,73.11,72.62,73.0,609149,61.5803579996998,61.6815998541999,61.2681956149911,61.5887948209081,722012.455825878,0.0,1.0
2019-09-19,73.28,73.47,73.23,73.34,679761,61.8250258147417,61.9853254177003,61.7828417087,61.8756467419918,805707.485335534,0.0,1.0
2019-09-20,73.32,73.57,73.27,73.49,488697,61.8587730995751,62.0696936297837,61.8165889935334,62.002199060117,579243.044189089,0.0,1.0
2019-09-23,73.38,73.4,73.07,73.19,540324,61.9093940268252,61.9262676692419,61.6478525693665,61.7490944238666,640435.522641688,0.0,1.0
2019-09-24,73.48,73.71,73.42,73.66,796481,61.9937622389086,62.1878091267005,61.9431413116586,62.1456250206588,944053.42999603,0.0,1.0
2019-09-25,73.28,73.34,73.09,73.25,655109,61.8250258147417,61.8756467419918,61.6647262117832,61.7997153511167,776487.949456759,0.0,1.0
2019-09-26,73.58,73.7,73.49,73.68,776831,62.078130450992,62.1793723054922,62.002199060117,62.1624986630755,920762.667379694,0.0,1.0
2019-09-27,73.32,73.55,73.16,73.53,497127,61.8587730995751,62.052819987367,61.7237839602416,62.0359463449503,589234.959143578,0.0,1.0
2019-09-30,73.28,73.35,73.11,73.28,584927,61.8250258147417,61.8840835632001,61.6815998541999,61.8250258147417,693302.590579421,0.0,1.0
2019-10-01,72.86,73.13,72.71,73.13,1161753,61.4706793239913,61.6984734966166,61.3441270058661,61.6984734966166,1377003.2235021,0.0,1.0
2019-10-02,71.94,72.39,71.79,72.28,809780,60.6944917728237,61.0741487271992,60.5679394546985,60.9813436939074,959816.475901101,0.0,1.0
2019-10-03,72.43,72.48,71.95,72.09,958261,61.1078960120325,61.1500801180743,60.702928594032,60.8210440909489,1135808.11580116,0.0,1.0
2019-10-04,73.06,73.08,72.58,72.65,1152322,61.6394157481582,61.6562893905749,61.2344483301577,61.2935060786161,1365824.8427268,0.0,1.0
2019-10-07,73.02,73.25,72.99,73.08,889618,61.6056684633248,61.7997153511167,61.5803579996998,61.6562893905749,1054446.9036753,0.0,1.0
2019-10-08,72.64,72.98,72.61,72.98,944035,61.2850692574077,61.5719211784914,61.2597587937827,61.5719211784914,1118946.31483526,0.0,1.0
2019-10-09,72.96,73.04,72.84,72.98,881032,61.5550475360747,61.6225421057415,61.4538056815746,61.5719211784914,1044270.08495653,0.0,1.0
2019-10-10,73.01,73.02,72.62,72.74,743029,61.5972316421165,61.6056684633248,61.2681956149911,61.3694374694912,880697.814557434,0.0,1.0
2019-10-11,73.63,73.89,73.59,73.66,798893,62.1203145570338,62.3396719084507,62.0865672722004,62.1456250206588,946912.326659164,0.0,1.0
2019-10-14,73.41,73.56,73.34,73.48,547249,61.9347044904502,62.0612568085754,61.8756467419918,61.9937622389086,648643.590383069,0.0,1.0
2019-10-15,73.91,74.07,73.44,73.69,616163,62.3565455508674,62.4915346902009,61.9600149540752,62.1709354842838,730326.013535343,0.0,1.0
2019-10-16,74.18,74.21,73.88,74.01,910722,62.5843397234927,62.6096501871177,62.3312350872423,62.4409137629508,1079461.06419719,0.0,1.0
2019-10-17,74.22,74.38,74.11,74.35,1040834,62.618087008326,62.7530761476595,62.5252819750343,62.7277656840345,1233680.28585301,0.0,1.0
2019-10-18,74.01,74.11,73.83,73.89,836015,62.4409137629508,62.5252819750343,62.2890509812006,62.3396719084507,990912.310875125,0.0,1.0
2019-10-21,74.32,74.42,74.26,74.42,527891,62.7024552204095,62.7868234324929,62.6518342931594,62.7868234324929,625698.929684492,0.0,1.0
2019-10-22,74.24,74.51,74.22,74.42,676232,62.6349606507427,62.862754823368,62.618087008326,62.7868234324929,801524.630308915,0.0,1.0
2019-10-23,74.47,74.47,74.24,74.32,642071,62.8290075385346,62.8290075385346,62.6349606507427,62.7024552204095,761034.261772699,0.0,1.0
2019-10-24,74.5,74.69,74.42,74.58,519849,62.8543180021597,63.0146176051182,62.7868234324929,62.9218125718264,616166.903579628,0.0,1.0
2019-10-25,74.48,74.54,74.28,74.39,737562,62.837444359743,62.888065286993,62.6687079355761,62.7615129688679,874217.885843769,0.0,1.0
2019-10-28,74.55,74.59,74.43,74.53,475140,62.8965021082014,62.9302493930347,62.7952602537013,62.8796284657847,563174.195904627,0.0,1.0
2019-10-29,74.54,74.56,74.23,74.32,663835,62.888065286993,62.9049389294097,62.6265238295344,62.7024552204095,786830.707451169,0.0,1.0
2019-10-30,75.08,75.1,74.56,74.7,908114,63.3436536322436,63.3605272746603,62.9049389294097,63.0230544263265,1076369.85254816,0.0,1.0
2019-10-31,75.05,75.06,74.81,74.94,707300,63.3183431686185,63.3267799898269,63.1158594596183,63.2255381353268,838348.926134072,0.0,1.0
2019-11-01,75.43,75.54,75.29,75.39,798880,63.6389423745356,63.7317474078274,63.5208268776188,63.6051950897022,946896.918012141,0.0,1.0
2019-11-04,75.42,75.72,75.33,75.72,619853,63.6305055533273,63.8836101895776,63.5545741624522,63.8836101895776,734699.698728945,0.0,1.0
2019-11-05,75.18,75.27,75.03,75.27,683338,63.428021844327,63.5039532352021,63.3014695262019,63.5039532352021,809947.233828085,0.0,1.0
2019-11-06,75.16,75.24,75.05,75.24,825182,63.4111482019103,63.4786427715771,63.3183431686185,63.4786427715771,978072.166782364,0.0,1.0
2019-11-07,75.29,75.48,75.23,75.48,776038,63.5208268776188,63.6811264805773,63.4702059503687,63.6811264805773,919822.739911258,0.0,1.0
2019-11-08,75.02,75.03,74.85,75.0,620601,63.2930327049935,63.3014695262019,63.1496067444517,63.2761590625768,735586.288573068,0.0,1.0
2019-11-11,75.06,75.1,74.87,74.94,591137,63.3267799898269,63.3605272746603,63.1664803868684,63.2255381353268,700663.182734507,0.0,1.0
2019-11-12,74.91,75.1,74.82,75.1,764700,63.2002276717017,63.3605272746603,63.1242962808266,63.3605272746603,906384.02914566,0.0,1.0
2019-11-13,74.78,74.79,74.45,74.61,935376,63.0905489959933,63.0989858172016,62.8121338961179,62.9471230354514,1108682.97063705,0.0,1.0
2019-11-14,74.65,74.67,74.42,74.48,580298,62.9808703202848,62.9977439627015,62.7868234324929,62.837444359743,687815.926958504,0.0,1.0
2019-11-15,74.95,74.96,74.68,74.77,492817,63.2339749565351,63.2424117777435,63.0061807839098,63.0821121747849,584126.400015008,0.0,1.0
2019-11-18,75.33,75.38,75.16,75.17,1183773,63.5545741624522,63.5967582684939,63.4111482019103,63.4195850231187,1403103.10099888,0.0,1.0
2019-11-19,75.37,75.6,75.31,75.6,733067,63.5883214472856,63.7823683350774,63.5377005200355,63.7823683350774,868890.049815248,0.0,1.0
2019-11-20,75.16,75.32,75.0,75.22,858133,63.4111482019103,63.5461373412438,63.2761590625768,63.4617691291604,1017128.34586485,0.0,1.0
2019-11-21,75.05,75.18,74.94,75.17,647687,63.3183431686185,63.428021844327,63.2255381353268,63.4195850231187,767690.797286864,0.0,1.0
2019-11-22,75.08,75.23,74.93,75.23,594613,63.3436536322436,63.4702059503687,63.2171013141184,63.4702059503687,704783.217892491,0.0,1.0
2019-11-25,75.42,75.43,75.25,75.34,559547,63.6305055533273,63.6389423745356,63.4870795927854,63.5630109836605,663220.170467328,0.0,1.0
2019-11-26,75.56,75.58,75.36,75.43,1248928,63.7486210502441,63.7654946926608,63.5798846260772,63.6389423745356,1480330.05460027,0.0,1.0
2019-11-27,75.68,75.68,75.52,75.61,447904,63.8498629047442,63.8498629047442,63.7148737654107,63.7908051562858,530891.895109791,0.0,1.0
2019-11-29,75.18,75.35,75.11,75.27,220026,63.428021844327,63.5714478048689,63.3689640958686,63.5039532352021,260792.53615379,0.0,1.0
2019-12-02,74.85,75.08,74.63,75.08,635748,63.1496067444517,63.3436536322436,62.9639966778681,63.3436536322436,753539.732916561,0.0,1.0
2019-12-03,74.69,74.72,74.31,74.43,574102,63.0146176051182,63.0399280687432,62.6940183992011,62.7952602537013,680471.928730981,0.0,1.0
2019-12-04,75.11,75.15,74.86,75.06,654855,63.3689640958686,63.402711380702,63.15804356566,63.3267799898269,776186.88819953,0.0,1.0
2019-12-05,75.0,75.14,74.91,75.14,710894,63.2761590625768,63.3942745594936,63.2002276717017,63.3942745594936,842608.824395808,0.0,1.0
2019-12-06,75.45,75.51,75.25,75.51,451666,63.6558160169523,63.7064369442024,63.4870795927854,63.7064369442024,535350.920502293,0.0,1.0
2019-12-09,75.16,75.38,75.14,75.34,467246,63.4111482019103,63.5967582684939,63.3942745594936,63.5630109836605,553817.591319724,0.0,1.0
2019-12-10,75.08,75.21,75.0,75.12,651486,63.3436536322436,63.453332307952,63.2761590625768,63.377400917077,772193.678059355,0.0,1.0
2019-12-11,75.38,75.42,75.0,75.15,414205,63.5967582684939,63.6305055533273,63.2761590625768,63.402711380702,490949.12618318,0.0,1.0
2019-12-12,75.45,75.57,75.13,75.28,989521,63.6558160169523,63.7570578714524,63.3858377382853,63.5123900564105,1172859.98549005,0.0,1.0
2019-12-13,75.42,75.67,75.16,75.4,801905,63.6305055533273,63.8414260835359,63.4111482019103,63.6136319109106,950482.391646462,0.0,1.0
2019-12-16,74.31,74.37,74.22,74.31,512534,64.1572837959338,64.2090862051352,64.0795801821317,64.1572837959338,593641.115810671,1.73438,1.0
2019-12-17,74.02,74.13,73.97,74.05,1073408,63.9069054847937,64.0018765683296,63.8637368104592,63.9328066893944,1243271.90555183,0.0,1.0
2019-12-18,74.01,74.11,73.9,74.02,926213,63.8982717499268,63.9846090985958,63.8033006663909,63.9069054847937,1072783.69590768,0.0,1.0
2019-12-19,74.0,74.08,73.8,73.95,771883,63.8896380150599,63.9587078939951,63.7169633177219,63.8464693407254,894031.391859443,0.0,1.0
2019-12-20,74.14,74.62,74.14,74.62,1913630,64.0105103031965,64.4249295768077,64.0105103031965,64.4249295768077,2216456.75886629,0.0,1.0
2019-12-23,74.28,74.31,74.21,74.28,967495,64.1313825913331,64.1572837959338,64.0709464472648,64.1313825913331,1120598.4604753,0.0,1.0
2019-12-24,74.27,74.5,74.18,74.5,248468,64.1227488564662,64.3213247584049,64.0450452426641,64.3213247584049,287787.387301615,0.0,1.0
2019-12-26,74.51,74.53,74.38,74.53,477806,64.3299584932718,64.3472259630056,64.2177199400021,64.3472259630056,553417.503972484,0.0,1.0
2019-12-27,74.76,74.84,74.53,74.81,656313,64.5458018649443,64.6148717438795,64.3472259630056,64.5889705392788,760172.752716988,0.0,1.0
2019-12-30,74.32,74.82,74.3,74.73,775152,64.1659175308007,64.5976042741457,64.1486500610669,64.5199006603436,897817.702245847,0.0,1.0
2019-12-31,74.54,74.54,74.17,74.44,771291,64.3558596978725,64.3558596978725,64.0364115077972,64.2695223492035,893345.709464598,0.0,1.0
2020-01-02,74.85,74.9,74.61,74.9,1444911,64.6235054787464,64.6666741530809,64.4162958419408,64.6666741530809,1673564.24800523,0.0,1.0
2020-01-03,74.41,74.71,74.31,74.31,888236,64.2436211446028,64.5026331906098,64.1572837959338,64.1572837959338,1028796.93862887,0.0,1.0
2020-01-06,74.56,74.6,74.27,74.37,1065878,64.3731271676063,64.4076621070739,64.1227488564662,64.2090862051352,1234550.30346874,0.0,1.0
2020-01-07,74.45,74.69,74.43,74.65,696870,64.2781560840704,64.485365720876,64.2608886143366,64.4508307814084,807147.788000371,0.0,1.0
2020-01-08,74.45,74.66,74.34,74.42,989834,64.2781560840704,64.4594645162753,64.1831850005345,64.2522548794697,1146472.54665513,0.0,1.0
2020-01-09,74.72,74.72,74.53,74.61,739608,64.5112669254767,64.5112669254767,64.3472259630056,64.4162958419408,856648.96062017,0.0,1.0
2020-01-10,74.6,74.83,74.53,74.72,713939,64.4076621070739,64.6062380090126,64.3472259630056,64.5112669254767,826917.91096933,0.0,1.0
2020-01-13,74.89,74.92,74.53,74.68,996236,64.658040418214,64.6839416228147,64.3472259630056,64.4767319860091,1153887.64579669,0.0,1.0
2020-01-14,75.08,75.12,74.87,74.89,794208,64.8220813806851,64.8566163201527,64.6407729484802,64.658040418214,919889.262577236,0.0,1.0
2020-01-15,75.22,75.29,75.01,75.16,818709,64.9429536688217,65.00338981289,64.7616452366168,64.8911512596203,948267.479395003,0.0,1.0
2020-01-16,75.49,75.5,75.28,75.39,819195,65.176064510228,65.1846982450949,64.9947560780231,65.089727161559,948830.387577258,0.0,1.0
2020-01-17,75.75,75.76,75.55,75.66,943457,65.4005416167674,65.4091753516343,65.2278669194294,65.3228380029653,1092756.51215215,0.0,1.0
2020-01-21,75.44,75.69,75.43,75.69,789534,65.1328958358935,65.348739207566,65.1242621010266,65.348739207566,914475.614750362,0.0,1.0
2020-01-22,75.63,75.81,75.6,75.79,954097,65.2969367983646,65.4523440259688,65.2710355937639,65.435076556235,1105080.26330275,0.0,1.0
2020-01-23,75.68,75.72,75.34,75.61,1115754,65.3401054726991,65.3746404121667,65.0465584872245,65.2796693286308,1292319.0452345,0.0,1.0
2020-01-24,75.56,75.94,75.44,75.94,857100,65.2365006542963,65.5645825792385,65.1328958358935,65.5645825792385,992733.751051298,0.0,1.0
2020-01-27,74.39,74.73,74.34,74.73,929096,64.226353674869,64.5199006603436,64.1831850005345,64.5199006603436,1076122.92284069,0.0,1.0
2020-01-28,74.89,74.95,74.61,74.66,1021199,64.658040418214,64.7098428274154,64.4162958419408,64.4594645162753,1182800.97286178,0.0,1.0
2020-01-29,74.96,75.16,74.88,75.07,886351,64.7184765622823,64.8911512596203,64.6494066833471,64.8134476458182,1026613.64248987,0.0,1.0
2020-01-30,75.14,75.14,74.61,74.74,883314,64.8738837898865,64.8738837898865,64.4162958419408,64.5285343952105,1023096.04547442,0.0,1.0
2020-01-31,74.3,74.76,74.14,74.76,1166472,64.1486500610669,64.5458018649443,64.0105103031965,64.5458018649443,1351063.03121725,0.0,1.0
2020-02-03,74.41,74.64,74.32,74.52,638324,64.2436211446028,64.4421970465415,64.1659175308007,64.3385922281387,739337.042242525,0.0,1.0
2020-02-04,74.94,75.07,74.9,74.99,1050119,64.7012090925485,64.8134476458182,64.6666741530809,64.744377766883,1216297.48444783,0.0,1.0
2020-02-05,75.51,75.54,75.31,75.54,939180,65.1933319799618,65.2192331845625,65.0206572826238,65.2192331845625,1087802.68849884,0.0,1.0
2020-02-06,75.66,75.69,75.54,75.69,874126,65.3228380029653,65.348739207566,65.2192331845625,65.348739207566,1012454.06938685,0.0,1.0
2020-02-07,75.19,75.43,75.18,75.38,873107,64.917052464221,65.1242621010266,64.9084187293541,65.0810934266921,1011273.81539977,0.0,1.0
2020-02-10,75.37,75.37,75.07,75.07,644480,65.0724596918252,65.0724596918252,64.8134476458182,64.8134476458182,746467.212551091,0.0,1.0
2020-02-11,75.63,75.74,75.54,75.7,1379714,65.2969367983646,65.3919078819005,65.2192331845625,65.3573729424329,1598049.99953096,0.0,1.0
2020-02-12,75.63,75.65,75.44,75.65,1250315,65.2969367983646,65.3142042680984,65.1328958358935,65.3142042680984,1448173.95863459,0.0,1.0
2020-02-13,75.34,75.54,75.18,75.18,930856,65.0465584872245,65.2192331845625,64.9084187293541,64.9084187293541,1078161.43806861,0.0,1.0
2020-02-14,75.4,75.45,75.28,75.45,955930,65.0983608964259,65.1415295707604,64.9947560780231,65.1415295707604,1107203.33058274,0.0,1.0
2020-02-18,75.26,75.36,75.17,75.21,660893,64.9774886082893,65.0638259569583,64.8997849944872,64.9343199339548,765477.525298734,0.0,1.0
2020-02-19,75.34,75.56,75.33,75.56,746918,65.0465584872245,65.2365006542963,65.0379247523576,65.2365006542963,865115.74829977,0.0,1.0
2020-02-20,74.75,74.97,74.44,74.96,1098819,64.5371681300774,64.7271102971492,64.2695223492035,64.7184765622823,1272704.12740221,0.0,1.0
2020-02-21,74.6,74.7,74.45,74.62,940280,64.4076621070739,64.4939994557429,64.2781560840704,64.4249295768077,1089076.76051629,0.0,1.0
2020-02-24,72.41,72.88,72.35,72.7,1450591,62.5168741712228,62.9226597099671,62.4650717620214,62.7672524823629,1680143.09260443,0.0,1.0
2020-02-25,71.39,72.64,71.28,72.64,1508424,61.636233214799,62.7154500731615,61.5412621312631,62.7154500731615,1747128.00804551,0.0,1.0
2020-02-26,71.35,72.12,71.35,71.68,1810997,61.6016982753314,62.2664958600827,61.6016982753314,61.8866115259391,2097582.36489633,0.0,1.0
2020-02-27,69.53,70.94,69.49,70.55,2787587,60.0303585295556,61.2477151457885,59.995823590088,60.9109994859794,3228715.08446136,0.0,1.0
2020-02-28,68.82,68.96,67.49,68.0,4862719,59.4173633540057,59.5382356421423,58.269076616708,58.7093970949199,5632231.09692966,0.0,1.0
2020-03-02,69.88,69.93,68.77,68.96,3624564,60.3325392498971,60.3757079242316,59.3741946796712,59.5382356421423,4198141.42532434,0.0,1.0
2020-03-03,69.81,71.2,69.39,70.61,3099897,60.2721031058288,61.4721922523279,59.909486241419,60.9628018951808,3590447.2951612,0.0,1.0
2020-03-04,71.55,71.64,70.51,71.0,2446504,61.7743729726694,61.8520765864715,60.8764645465118,61.2995175549899,2833656.6245269,0.0,1.0
2020-03-05,70.73,71.23,70.4,70.79,1305621,61.0664067135836,61.4980934569286,60.7814934629759,61.118209122785,1512231.9831774,0.0,1.0
2020-03-06,70.13,70.22,69.44,69.87,2371135,60.5483826215696,60.6260862353717,59.9526549157535,60.3239055150302,2746360.68463309,0.0,1.0
2020-03-09,66.08,67.5,65.55,66.03,2570688,57.0517200004751,58.2777103515749,56.5941320525294,57.0085513261406,2977492.40581328,0.0,1.0
2020-03-10,67.5,67.95,65.87,67.95,3044560,58.2777103515749,58.6662284205854,56.8704115682702,58.6662284205854,3526353.36495244,0.0,1.0
2020-03-11,65.02,66.55,64.61,66.27,2804567,56.1365441045837,57.4575055392194,55.7825609750408,57.2157609629462,3248382.12342164,0.0,1.0
2020-03-12,57.72,60.8,57.11,60.2,4291343,49.8339176517467,52.4931079907519,49.3072598248658,51.9750838987379,4970436.39416373,0.0,1.0
2020-03-13,60.67,61.72,58.1,60.83,3511871,52.3808694374822,53.2874115985067,50.1619995766889,52.5190091953526,4067615.06363117,0.0,1.0
2020-03-16,55.08,58.85,53.83,56.14,3920550,47.5546116468851,50.8095296917064,46.4753947885226,48.4697875427765,4540966.40728523,0.0,1.0
2020-03-17,59.42,59.56,56.82,56.86,3894737,51.3016525791197,51.4225248672563,49.0568815137257,49.0914164531933,4511068.57002483,0.0,1.0
2020-03-18,57.03,58.0,55.14,56.2,3706398,49.2381899459306,50.0756622280199,47.6064140560865,48.5215899519779,4292925.4339389,0.0,1.0
2020-03-19,56.75,58.02,56.03,56.46,2806862,48.9964453696574,50.0929296977537,48.3748164592406,48.7460670585173,3251040.30094895,0.0,1.0
2020-03-20,55.73,58.37,55.6,57.15,2746454,48.1158044132336,50.3951104180952,48.0035658599639,49.3417947643334,3181072.89873975,0.0,1.0
2020-03-23,54.87,56.17,54.51,55.51,4338113,47.3733032146802,48.4956887473772,47.0624887594718,47.9258622461618,5024607.61985113,0.0,1.0
2020-03-24,58.21,58.82,57.52,57.68,2831878,50.2569706602248,50.7836284871057,49.6612429544087,49.7993827122791,3280015.01512035,0.0,1.0
2020-03-25,59.9,60.86,58.26,58.93,3358003,51.7160718527309,52.5449103999533,50.3001393345593,50.8785995706416,3889397.86983026,0.0,1.0
2020-03-26,62.86,62.94,60.3,60.44,3361043,54.2716573733333,54.3407272522685,52.0614212474069,52.1822935355435,3892918.94158757,0.0,1.0
2020-03-27,61.46,62.54,60.51,60.9,2406172,53.0629344919673,53.9953778575925,52.2427296796118,52.5794453394209,2786942.19488345,0.0,1.0
2020-03-30,62.84,62.93,61.53,61.81,2151243,54.2543899035995,54.3320935174016,53.1233706360356,53.3651152123088,2491671.37185025,0.0,1.0
2020-03-31,62.05,62.55,61.43,61.77,2448768,53.5723248491144,54.0040115924594,53.0370332873666,53.3305802728412,2836278.89638827,0.0,1.0
2020-04-01,59.74,60.84,59.71,60.03,2992976,51.5779320948605,52.5276429302195,51.5520308902598,51.8283104060006,3466606.33681777,0.0,1.0
2020-04-02,60.64,60.77,59.67,59.67,1774985,52.3549682328815,52.4672067861512,51.5174959507922,51.5174959507922,2055871.5635396,0.0,1.0
2020-04-03,59.53,60.0,59.22,59.81,1577272,51.3966236626556,51.8024092013999,51.1289778817817,51.6383682389288,1826871.01737042,0.0,1.0
2020-04-06,61.74,61.95,60.86,61.03,2469607,53.3046790682405,53.4859875004454,52.5449103999533,52.6916838926906,2860415.61163522,0.0,1.0
2020-04-07,62.16,63.89,62.08,63.67,2026146,53.6672959326503,55.160932064624,53.5982260537151,54.9709898975522,2346778.11078939,0.0,1.0
2020-04-08,62.8,63.06,62.06,62.48,2012785,54.2198549641319,54.4443320706713,53.5809585839813,53.9435754483911,2331302.76876652,0.0,1.0
2020-04-09,63.63,63.85,63.12,63.41,1921941,54.9364549580846,55.1263971251564,54.4961344798727,54.7465127910128,2226082.95208177,0.0,1.0
2020-04-13,63.11,63.78,62.64,63.78,2373334,54.4875007450058,55.0659609810881,54.0817152062615,55.0659609810881,2748907.6704207,0.0,1.0
2020-04-14,64.51,64.61,64.05,64.19,1668924,55.6962236263718,55.7825609750408,55.2990718224944,55.419944110631,1933026.69786435,0.0,1.0
2020-04-15,63.18,63.63,63.02,63.12,2085058,54.5479368890741,54.9364549580846,54.4097971312037,54.4961344798727,2415012.77505486,0.0,1.0
2020-04-16,63.43,63.66,62.85,63.44,1714737,54.7637802607466,54.9623561626853,54.2630236384664,54.7724139956135,1986089.48089657,0.0,1.0
2020-04-17,64.39,64.42,63.7,64.09,1449463,55.592618807969,55.6185200125697,54.9968911021529,55.333606761962,1678836.5896629,0.0,1.0
2020-04-20,63.73,64.45,63.67,63.74,1615523,55.0227923067536,55.6444212171704,54.9709898975522,55.0314260416205,1871175.13440631,0.0,1.0
2020-04-21,62.86,63.44,62.7,63.2,1481244,54.2716573733333,54.7724139956135,54.1335176154629,54.5652043588079,1715646.8467416,0.0,1.0
2020-04-22,63.68,63.92,63.46,63.72,1346509,54.9796236324191,55.1868332692247,54.7896814653473,55.0141585718867,1559590.3983133,0.0,1.0
2020-04-23,63.29,64.26,63.2,63.64,1284163,54.64290797261,55.4803802546993,54.5652043588079,54.9450886929515,1487378.31285881,0.0,1.0
2020-04-24,63.91,63.96,63.32,63.64,1268961,55.1781995343578,55.2213682086923,54.6688091772107,54.9450886929515,1469770.63757765,0.0,1.0
2020-04-27,64.56,64.74,64.2,64.39,1313711,55.7393923007063,55.8947995283105,55.4285778454979,55.592618807969,1521602.2037421,0.0,1.0
2020-04-28,64.77,66.11,64.5,65.27,1467737,55.9207007329112,57.0776212050758,55.6875898915049,56.3523874762562,1700002.40061461,0.0,1.0
2020-04-29,65.58,65.86,65.4,65.49,1382848,56.6200332571301,56.8617778334033,56.4646260295259,56.542329643328,1601679.94653341,0.0,1.0
2020-04-30,64.43,65.08,64.23,64.9,1878498,55.6271537474366,56.1883465137851,55.4544790500986,56.0329392861809,2175765.21512351,0.0,1.0
2020-05-01,63.51,64.17,63.3,63.74,1138782,54.8328501396818,55.4026766408972,54.6515417074769,55.0314260416205,1318991.16379617,0.0,1.0
2020-05-04,63.57,63.61,63.1,63.37,1604491,54.8846525488832,54.9191874883508,54.4788670101389,54.7119778515452,1858397.35031857,0.0,1.0
2020-05-05,63.53,63.94,63.44,63.74,1270110,54.8501176094156,55.2041007389585,54.7724139956135,55.0314260416205,1471101.46371224,0.0,1.0
2020-05-06,63.23,64.22,63.14,64.05,1161679,54.5911055634086,55.4458453152317,54.5134019496065,55.2990718224944,1345511.55196304,0.0,1.0
2020-05-07,63.78,64.0,63.41,63.66,1437056,55.0659609810881,55.2559031481599,54.7465127910128,54.9623561626853,1664466.21555335,0.0,1.0
2020-05-08,64.59,64.67,64.37,64.38,1171948,55.765293505307,55.8343633842422,55.5753513382352,55.5839850731021,1357405.59336958,0.0,1.0
2020-05-11,64.86,65.04,64.53,64.63,1105483,55.9984043467133,56.1538115743175,55.7134910961056,55.7998284447746,1280422.68733338,0.0,1.0
2020-05-12,64.35,65.19,64.3,64.96,1307326,55.5580838685014,56.283317597321,55.5149151941669,56.0847416953823,1514206.79480444,0.0,1.0
2020-05-13,63.93,64.66,63.64,64.64,1725654,55.1954670040916,55.8257296493753,54.9450886929515,55.8084621796415,1998734.06654612,0.0,1.0
2020-05-14,63.37,63.43,62.56,62.79,1774546,54.7119778515452,54.7637802607466,54.0126453273263,54.211221229265,2055363.0929799,0.0,1.0
2020-05-15,63.125,63.3,62.75,62.97,1051059,54.5004513473062,54.6515417074769,54.1766862897974,54.3666284568692,1217386.23689911,0.0,1.0
2020-05-18,64.73,64.84,64.04,64.14,1318863,55.8861657934436,55.9811368769795,55.2904380876275,55.3767754362965,1527569.49377292,0.0,1.0
2020-05-19,63.9,64.5,63.87,64.17,971471,55.1695657994909,55.6875898915049,55.1436645948902,55.4026766408972,1125203.65169473,0.0,1.0
2020-05-20,64.8,65.11,64.68,64.78,1082176,55.9466019375119,56.2142477183858,55.8429971191091,55.9293344677781,1253427.41777819,0.0,1.0
2020-05-21,64.15,64.63,63.96,64.39,994176,55.3854091711634,55.7998284447746,55.2213682086923,55.592618807969,1151501.65638219,0.0,1.0
2020-05-22,63.88,63.92,63.54,63.66,770123,55.1522983297571,55.1868332692247,54.8587513442825,54.9623561626853,891992.876631523,0.0,1.0
2020-05-26,65.27,65.58,65.22,65.35,1099222,56.3523874762562,56.6200332571301,56.3092188019217,56.4214573551914,1273170.90105951,0.0,1.0
2020-05-27,65.53,65.55,65.05,65.52,1137010,56.5768645827956,56.5941320525294,56.1624453091844,56.5682308479287,1316938.74960079,0.0,1.0
2020-05-28,66.15,66.64,66.04,66.11,1059410,57.1121561445434,57.5352091530215,57.0171850610075,57.0776212050758,1227058.76000613,0.0,1.0
2020-05-29,66.13,66.28,65.54,66.08,1090492,57.0948886748096,57.2243946978131,56.5854983176625,57.0517200004751,1263059.40223012,0.0,1.0
2020-06-01,67.08,67.11,66.36,66.36,1290378,57.9150934871651,57.9409946917658,57.2934645767483,57.2934645767483,1494576.8197574,0.0,1.0
2020-06-02,67.39,67.39,67.0,67.0,1086244,58.182739268039,58.182739268039,57.8460236082299,57.8460236082299,1258139.16774818,0.0,1.0
2020-06-03,68.16,68.26,67.67,67.67,2369463,58.8475368527903,58.9338742014593,58.4244838443122,58.4244838443122,2744424.09516656,0.0,1.0
2020-06-04,67.89,68.2,67.7,67.94,3097298,58.614426011384,58.8820717922579,58.4503850489129,58.6575946857185,3587437.01045815,0.0,1.0
2020-06-05,68.32,68.67,68.22,68.41,1355558,58.9856766106607,59.2878573310022,58.8993392619917,59.0633802244628,1570071.37802776,0.0,1.0
2020-06-08,68.92,68.92,68.08,68.44,1664340,59.5037007026747,59.5037007026747,58.7784669738551,59.0892814290635,1927717.29229345,0.0,1.0
2020-06-09,68.59,68.71,68.15,68.15,998313,59.218787452067,59.3223922704698,58.8389031179234,58.8389031179234,1156293.32541509,0.0,1.0
2020-06-10,68.89,69.21,68.59,68.91,1431272,59.477799498074,59.7540790138148,59.218787452067,59.4950669678078,1657766.91323614,0.0,1.0
2020-06-11,66.2,67.85,66.11,67.69,2003756,57.1553248188779,58.5798910719164,57.0776212050758,58.441751314046,2320844.95399784,0.0,1.0
2020-06-12,67.0,67.67,66.3,67.58,1513040,57.8460236082299,58.4244838443122,57.2416621675469,58.3467802305101,1752474.47752964,0.0,1.0
2020-06-15,66.34,66.51,65.13,65.3,1812610,58.1199720155567,58.2689077291932,57.0599001714381,57.2088358850746,2068971.18546123,0.9773,1.0
2020-06-16,66.74,67.15,66.23,66.9,1257454,58.470408988819,58.8296068864129,58.0236018479095,58.6105837781239,1435298.32288411,0.0,1.0
2020-06-17,67.05,67.28,66.86,67.18,1097846,58.7419976430973,58.9434989027231,58.5755400807977,58.8558896594076,1253116.63296234,0.0,1.0
2020-06-18,66.78,66.9,66.48,66.75,847678,58.5054526861452,58.6105837781239,58.2426249561985,58.4791699131505,967566.85472849,0.0,1.0
2020-06-19,66.46,67.4,66.39,67.4,948108,58.2251031075354,59.0486299947018,58.1637766372145,59.0486299947018,1082200.87757724,0.0,1.0
2020-06-22,67.02,67.08,66.6,66.74,882745,58.7157148701026,58.768280416092,58.3477560481772,58.470408988819,1007593.45314766,0.0,1.0
2020-06-23,67.14,67.63,67.12,67.41,820421,58.8208459620813,59.2501312543277,58.8033241134182,59.0573909190334,936454.840780582,0.0,1.0
2020-06-24,65.91,66.68,65.71,66.52,1199702,57.7432522692997,58.4178434428296,57.5680337826685,58.2776686535247,1369378.33794374,0.0,1.0
2020-06-25,66.66,66.69,65.83,66.11,795252,58.4003215941665,58.4266043671612,57.6731648746472,57.9184707559308,907726.136996054,0.0,1.0
2020-06-26,66.01,66.57,65.91,66.51,802298,57.8308615126153,58.3214732751825,57.7432522692997,58.2689077291932,915768.667365388,0.0,1.0
2020-06-29,66.09,66.205,65.795,66.08,1033070,57.9009489072677,58.0016995370806,57.6425016394868,57.8921879829362,1179179.2291582,0.0,1.0
2020-06-30,66.06,66.22,65.73,65.75,1090328,57.874666134273,58.014840923578,57.5855556313316,57.6030774799947,1244535.34665569,0.0,1.0
2020-07-01,66.21,66.34,65.82,65.89,733712,58.0060799992464,58.1199720155567,57.6644039503156,57.7257304206366,837482.407372315,0.0,1.0
2020-07-02,66.68,67.05,66.6,66.75,726902,58.4178434428296,58.7419976430973,58.3477560481772,58.4791699131505,829709.254971639,0.0,1.0
2020-07-06,67.3,67.37,67.08,67.27,880389,58.9610207513862,59.0223472217072,58.768280416092,58.9347379783916,1004904.23918936,0.0,1.0
2020-07-07,66.61,67.04,66.57,66.84,665211,58.3565169725087,58.7332367187657,58.3214732751825,58.5580182321346,759293.169105242,0.0,1.0
2020-07-08,66.99,66.99,66.52,66.57,721784,58.6894320971079,58.6894320971079,58.2776686535247,58.3214732751825,823867.40563439,0.0,1.0
2020-07-09,66.41,66.93,66.03,66.78,1081785,58.1812984858776,58.6368665511186,57.8483833612784,58.5054526861452,1234784.09247669,0.0,1.0
2020-07-10,66.83,66.83,66.42,66.6,622200,58.549257307803,58.549257307803,58.1900594102091,58.3477560481772,710199.034317354,0.0,1.0
2020-07-13,66.35,67.18,66.3,66.88,1380819,58.1287329398882,58.8558896594076,58.0849283182304,58.5930619294608,1576111.09027171,0.0,1.0
2020-07-14,67.12,67.19,66.44,66.44,745159,58.8033241134182,58.8646505837391,58.2075812588722,58.2075812588722,850548.38028429,0.0,1.0
2020-07-15,67.58,67.98,67.5,67.73,956166,59.2063266326699,59.5567636059322,59.1362392380174,59.3377404976433,1091398.537202,0.0,1.0
2020-07-16,67.3,67.51,67.18,67.28,734361,58.9610207513862,59.145000162349,58.8558896594076,58.9434989027231,838223.196786125,0.0,1.0
2020-07-17,67.7,67.74,67.41,67.44,813862,59.3114577246486,59.3465014219748,59.0573909190334,59.0836736920281,928968.187829621,0.0,1.0
2020-07-20,67.84,67.86,67.5,67.67,780301,59.4341106652904,59.4516325139535,59.1362392380174,59.2851749516539,890660.586108752,0.0,1.0
2020-07-21,67.94,68.22,67.89,67.97,1078882,59.521719908606,59.7670257898896,59.4779152869482,59.5480026816006,1231470.51517579,0.0,1.0
2020-07-22,67.93,68.008,67.7,67.79,908778,59.5129589842744,59.5812941940606,59.3114577246486,59.3903060436326,1037308.35424117,0.0,1.0
2020-07-23,67.58,68.06,67.48,67.74,667785,59.2063266326699,59.6268510005847,59.1187173893543,59.3465014219748,762231.215254925,0.0,1.0
2020-07-24,67.4,67.6,67.31,67.4,587621,59.0486299947018,59.223848481333,58.9697816757178,59.0486299947018,670729.454748631,0.0,1.0
2020-07-27,68.235,68.409,68.06,68.16,621667,59.7801671763869,59.932607259756,59.6268510005847,59.7144602439002,709590.651023733,0.0,1.0
2020-07-28,67.97,68.265,67.93,67.93,682459,59.5480026816006,59.8064499493816,59.5129589842744,59.5129589842744,778980.589458675,0.0,1.0
2020-07-29,68.45,68.58,68.11,68.21,672961,59.9685270495154,60.0824190658257,59.6706556222425,59.758264865558,768139.267652268,0.0,1.0
2020-07-30,67.77,67.82,66.84,67.25,880585,59.3727841949695,59.4165888166273,58.5580182321346,58.9172161297285,1005127.9598752,0.0,1.0
2020-07-31,66.59,67.49,66.235,67.3,1047154,58.3389951238456,59.1274783136858,58.0279823100753,58.9610207513862,1195255.1584403,0.0,1.0
2020-08-03,67.44,67.44,66.95,67.02,784932,59.0836736920281,59.0836736920281,58.6543883997817,58.7157148701026,895946.558027626,0.0,1.0
2020-08-04,67.78,67.8,67.22,67.22,650060,59.381545119301,59.3990669679642,58.8909333567338,58.8909333567338,741999.331803825,0.0,1.0
2020-08-05,67.62,68.06,67.5502,68.0,1068356,59.2413703299961,59.6268510005847,59.1802190781618,59.5742854545953,1219455.80120082,0.0,1.0
2020-08-06,67.46,67.54,67.095,67.54,1398782,59.1011955406912,59.1712829353436,58.7814218025893,59.1712829353436,1596614.6345556,0.0,1.0
2020-08-07,67.53,67.53,67.13,67.21,1154129,59.1625220110121,59.1625220110121,58.8120850377498,58.8821724324022,1317359.85419102,0.0,1.0
2020-08-10,67.56,67.62,67.335,67.48,670102,59.1888047840068,59.2413703299961,58.9916839865467,59.1187173893543,764875.913362468,0.0,1.0
2020-08-11,67.67,68.34,67.6,68.24,2216847,59.2851749516539,59.8721568818683,59.223848481333,59.7845476385527,2530380.26137789,0.0,1.0
2020-08-12,69.14,69.375,68.79,68.79,1400798,60.5730308283929,60.7789125501846,60.2663984767884,60.2663984767884,1598915.7616099,0.0,1.0
2020-08-13,68.97,69.29,68.82,69.14,887416,60.4240951147565,60.7044446933663,60.2926812497831,60.5730308283929,1012925.08234936,0.0,1.0
2020-08-14,68.77,68.905,68.4687,68.79,696151,60.2488766281253,60.3671491066013,59.9849099780154,60.2663984767884,794609.07736911,0.0,1.0
2020-08-17,69.07,69.17,68.8404,68.85,630474,60.511704358072,60.5993136013876,60.3105535354195,60.3189640227778,719643.243269366,0.0,1.0
2020-08-18,69.3,69.503,69.09,69.37,631204,60.7132056176979,60.8910523816285,60.5292262067352,60.7745320880188,720476.488680892,0.0,1.0
2020-08-19,69.01,69.69,68.93,69.59,1713272,60.4591388120827,61.0548816666286,60.3890514174302,60.9672724233131,1955583.60643356,0.0,1.0
2020-08-20,69.04,69.0907,68.46,68.67,885131,60.4854215850774,60.5298394714384,59.977287973847,60.1612673848097,1010316.91006807,0.0,1.0
2020-08-21,68.84,68.84,68.49,68.49,493211,60.3102030984462,60.3102030984462,60.0035707468417,60.0035707468417,562966.852964797,0.0,1.0
2020-08-24,69.44,69.64,69.225,69.62,664341,60.8358585583397,61.0110770449709,60.6474986852112,60.9935551963077,758300.123203834,0.0,1.0
2020-08-25,69.39,69.6739,69.165,69.62,715671,60.7920539366819,61.0407765784548,60.5949331392218,60.9935551963077,816889.83138691,0.0,1.0
2020-08-26,69.64,69.69,69.27,69.36,980591,61.0110770449709,61.0548816666286,60.6869228447032,60.7657711636872,1119278.01552602,0.0,1.0
2020-08-27,69.0,69.62,68.8,69.56,806815,60.4503778877511,60.9935551963077,60.27515940112,60.9409896503184,920924.516028217,0.0,1.0
2020-08-28,69.28,69.42,69.01,69.23,629172,60.6956837690348,60.8183367096766,60.4591388120827,60.651879147377,718157.098713465,0.0,1.0
2020-08-31,68.87,69.24,68.84,68.97,1094005,60.3364858714409,60.6606400717085,60.3102030984462,60.4240951147565,1248732.39237923,0.0,1.0
2020-09-01,68.73,68.85,68.51,68.79,760087,60.2138329307991,60.3189640227778,60.0210925955048,60.2663984767884,867587.678233968,0.0,1.0
2020-09-02,69.56,69.64,69.05,69.09,1218305,60.9409896503184,61.0110770449709,60.4941825094089,60.5292262067352,1390612.39875282,0.0,1.0
2020-09-03,68.24,69.4,68.03,69.19,911945,59.7845476385527,60.8008148610135,59.60056822759,60.6168354500507,1040923.26960871,0.0,1.0
2020-09-04,68.11,68.4029,67.1896,68.34,810282,59.6706556222425,59.9272630959138,58.8643001467658,59.8721568818683,924881.86101693,0.0,1.0
2020-09-08,67.49,67.9,67.24,67.35,850983,59.1274783136858,59.4866762112797,58.9084552053969,59.004825373044,971339.28772177,0.0,1.0
2020-09-09,68.58,68.7633,68.27,68.27,747296,60.0824190658257,60.2430068088232,59.8108304115474,59.8108304115474,852987.620619128,0.0,1.0
2020-09-10,67.92,68.87,67.92,68.71,1713701,59.5041980599429,60.3364858714409,59.5041980599429,60.1963110821359,1956073.28079184,0.0,1.0
2020-09-11,68.55,68.75,68.33,68.62,833904,60.056136292831,60.2313547794622,59.8633959575367,60.1174627631519,951844.769388266,0.0,1.0
2020-09-14,68.68,69.0,68.6787,68.97,946612,60.1700283091413,60.4503778877511,60.1688893889782,60.4240951147565,1080493.29519964,0.0,1.0
2020-09-15,68.97,69.3,68.87,69.09,668776,60.4240951147565,60.7132056176979,60.3364858714409,60.5292262067352,763362.374436873,0.0,1.0
2020-09-16,69.08,69.584,68.98,69.29,595190,60.5204652824036,60.9620158687141,60.432856039088,60.7044446933663,679368.954090881,0.0,1.0
2020-09-17,69.26,69.3,68.7,68.7,908192,60.6781619203716,60.7132056176979,60.1875501578044,60.1875501578044,1036639.47504781,0.0,1.0
2020-09-18,68.94,69.2312,68.795,69.06,553709,60.3978123417618,60.6529304582968,60.2707789389542,60.5029434337405,632021.210370986,0.0,1.0
2020-09-21,67.79,67.87,67.22,67.57,708898,59.3903060436326,59.4603934382851,58.8909333567338,59.1975657083383,809158.911972845,0.0,1.0
2020-09-22,67.72,67.82,67.22,67.59,663614,59.3289795733117,59.4165888166273,58.8909333567338,59.2150875570014,757470.302088519,0.0,1.0
2020-09-23,67.48,68.225,67.411,68.11,675867,59.1187173893543,59.7714062520554,59.0582670114665,59.6706556222425,771456.269249385,0.0,1.0
2020-09-24,67.4,67.7001,67.0,67.25,1033949,59.0486299947018,59.3115453338919,58.6981930214395,58.9172161297285,1180182.54794824,0.0,1.0
2020-09-25,67.63,67.63,66.84,66.87,726721,59.2501312543277,59.2501312543277,58.5580182321346,58.5843010051293,829502.655766862,0.0,1.0
2020-09-28,68.49,68.49,68.103,68.21,936537,60.0035707468417,60.0035707468417,59.6645229752104,59.758264865558,1068993.36708851,0.0,1.0
2020-09-29,68.43,68.65,68.2401,68.41,647237,59.9510052008523,60.1437455361466,59.784635247796,59.9334833521892,738777.069068566,0.0,1.0
2020-09-30,68.13,68.5099,67.98,68.22,915155,59.6881774709056,60.0210049862615,59.5567636059322,59.7670257898896,1044587.26655528,0.0,1.0
2020-10-01,68.51,68.5327,68.24,68.41,676602,60.0210925955048,60.0409798937374,59.7845476385527,59.9334833521892,772295.221821264,0.0,1.0
2020-10-02,68.41,68.5,67.86,67.88,652959,59.9334833521892,60.0123316711732,59.4516325139535,59.4691543626166,745308.343376447,0.0,1.0
2020-10-05,69.22,69.22,68.82,68.82,647395,60.6431182230454,60.6431182230454,60.2926812497831,60.2926812497831,738957.415335718,0.0,1.0
2020-10-06,68.48,69.1722,68.3401,69.02,576692,59.9948098225101,60.6012410047406,59.8722444911116,60.4678997364142,658254.743649218,0.0,1.0
2020-10-07,68.67,68.78,68.5401,68.64,796696,60.1612673848097,60.2576375524569,60.0474629777428,60.134984611815,909374.364905977,0.0,1.0
2020-10-08,68.91,68.93,68.76,68.76,834223,60.3715295687671,60.3890514174302,60.2401157037937,60.2401157037937,952208.886218782,0.0,1.0
2020-10-09,69.3,69.3382,69.0,69.0,513589,60.7132056176979,60.7466723486444,60.4503778877511,60.4503778877511,586226.955699157,0.0,1.0
2020-10-12,69.69,69.82,69.47,69.47,456102,61.0548816666286,61.1687736829389,60.8621413313344,60.8621413313344,520609.450257496,0.0,1.0
2020-10-13,69.3,69.43,69.17,69.42,589353,60.7132056176979,60.8270976340081,60.5993136013876,60.8183367096766,672706.415094882,0.0,1.0
2020-10-14,69.22,69.57,69.1801,69.44,1040375,60.6431182230454,60.9497505746499,60.6081621349625,60.8358585583397,1187517.39043381,0.0,1.0
2020-10-15,68.43,68.5,68.09,68.14,571216,59.9510052008523,60.0123316711732,59.6531337735793,59.6969383952371,652004.261630701,0.0,1.0
2020-10-16,68.49,68.685,68.36,68.44,481438,60.0035707468417,60.174408771307,59.8896787305314,59.9597661251839,549528.773197811,0.0,1.0
2020-10-19,68.28,68.9389,68.1601,68.77,974119,59.8195913358789,60.3968486400853,59.7145478531436,60.2488766281253,1111890.6671652,0.0,1.0
2020-10-20,68.31,68.6499,68.31,68.4,1160907,59.8458741088736,60.1436579269033,59.8458741088736,59.9247224278576,1325096.48076544,0.0,1.0
2020-10-21,68.17,68.545,68.17,68.22,815095,59.7232211682318,60.0517558306652,59.7232211682318,59.7670257898896,930375.573572652,0.0,1.0
2020-10-22,68.01,68.1414,67.74,67.99,744045,59.5830463789269,59.6981649246435,59.3465014219748,59.5655245302638,849276.824957659,0.0,1.0
2020-10-23,68.45,68.45,68.1,68.36,685888,59.9685270495154,59.9685270495154,59.6618946979109,59.8896787305314,782894.560028707,0.0,1.0
2020-10-26,67.66,67.92,67.33,67.77,838628,59.2764140273223,59.5041980599429,58.9873035243809,59.3727841949695,957236.894489705,0.0,1.0
2020-10-27,67.41,67.7249,67.36,67.65,655970,59.0573909190334,59.3332724262342,59.0135862973756,59.2676531029908,748745.195340975,0.0,1.0
2020-10-28,65.93,66.47,65.89,66.25,906189,57.7607741179628,58.2338640318669,57.7257304206366,58.0411236965726,1034353.18661043,0.0,1.0
2020-10-29,65.92,66.1329,65.603,65.92,1176521,57.7520131936312,57.9385332726501,57.4742918923208,57.7520131936312,1342918.80111554,0.0,1.0
2020-10-30,65.49,65.6322,65.21,65.52,1084960,57.3752934473742,57.499873791369,57.1299875660906,57.4015762203689,1238408.1393008,0.0,1.0
2020-11-02,66.285,66.5064,65.92,66.13,817865,58.0717869317331,58.2657537964338,57.7520131936312,57.9359926045939,933537.340408169,0.0,1.0
2020-11-03,67.57,67.7189,66.95,67.17,828228,59.1975657083383,59.3280158716352,58.6543883997817,58.847128735076,945366.000955631,0.0,1.0
2020-11-04,68.28,68.7227,67.74,67.74,1107622,59.8195913358789,60.207437456037,59.3465014219748,59.3465014219748,1264275.27288437,0.0,1.0
2020-11-05,69.57,69.6678,69.2,69.21,967230,60.9497505746499,61.0354324146126,60.6255963743823,60.6343572987138,1104027.34163095,0.0,1.0
2020-11-06,69.63,69.84,69.52,69.54,919159,61.0023161206393,61.186295531602,60.9059459529921,60.9234678016553,1049157.5605659,0.0,1.0
2020-11-09,70.3,71.47,70.255,71.47,1044554,61.5892980508537,62.614326197646,61.5498738913617,62.614326197646,1192287.43505678,0.0,1.0
2020-11-10,70.75,71.07,70.5,70.56,740471,61.9835396457738,62.2638892243837,61.7645165374849,61.8170820834742,845197.346737393,0.0,1.0
2020-11-11,71.36,71.435,71.16,71.22,467612,62.5179560299988,62.5836629624855,62.3427375433677,62.395303089357,533747.333389918,0.0,1.0
2020-11-12,70.68,71.19,70.5797,71.02,760526,61.9222131754529,62.3690203163624,61.8343411044074,62.2200846027259,868088.766912954,0.0,1.0
2020-11-13,71.34,71.39,70.65,70.8,580533,62.5004341813357,62.5442388029935,61.8959304024582,62.0273442674316,662638.984232332,0.0,1.0
2020-11-16,71.72,71.84,71.4083,71.65,713341,62.8333493059349,62.9384803979136,62.5602712945203,62.772022835614,814230.29466245,0.0,1.0
2020-11-17,71.56,71.74,71.41,71.47,913140,62.69317451663,62.8508711545981,62.5617606516566,62.614326197646,1042287.28093306,0.0,1.0
2020-11-18,71.3,71.86,71.29,71.61,877863,62.4653904840095,62.9560022465768,62.4566295596779,62.7369791382878,1002020.98177907,0.0,1.0
2020-11-19,71.95,71.95,71.47,71.49,610545,63.0348505655608,63.0348505655608,62.614326197646,62.6318480463091,696895.643534698,0.0,1.0
2020-11-20,72.03,72.0801,71.785,71.83,519461,63.1049379602132,63.1488301911144,62.8902953140901,62.9297194735821,592929.444817627,0.0,1.0
2020-11-23,71.58,72.0433,71.4122,71.92,510703,62.7106963652931,63.1165899895742,62.5636880550096,63.0085677925661,582932.782743452,0.0,1.0
2020-11-24,72.02,72.0489,71.69,71.79,639780,63.0961770358817,63.1214961071999,62.8070665329403,62.8946757762559,730265.410118221,0.0,1.0
2020-11-25,72.02,72.13,71.67,71.67,769779,63.0961770358817,63.1925472035288,62.7895446842772,62.7895446842772,878650.437862068,0.0,1.0
2020-11-27,72.45,72.48,72.08,72.18,322730,63.4728967821387,63.4991795551334,63.148742581871,63.2363518251866,368374.372139569,0.0,1.0
2020-11-30,71.25,72.32,71.25,72.2,895565,62.4215858623517,63.3590047658284,62.4215858623517,63.2538736738497,1022226.61229255,0.0,1.0
2020-12-01,72.06,72.08,71.73,71.82,541084,63.1312207332079,63.148742581871,62.8421102302665,62.9209585492505,617610.630479864,0.0,1.0
2020-12-02,71.87,71.96,71.69,71.76,1151330,62.9647631709083,63.0436114898923,62.8070665329403,62.8683930032612,1314164.98582546,0.0,1.0
2020-12-03,72.02,72.2999,71.78,72.13,606343,63.0961770358817,63.341395307922,62.8859148519243,63.1925472035288,692099.345974104,0.0,1.0
2020-12-04,72.05,72.181,71.92,72.07,544829,63.1224598088764,63.2372279176198,63.0085677925661,63.1399816575395,621885.293584201,0.0,1.0
2020-12-07,71.67,71.88,71.5501,71.67,785551,62.7895446842772,62.9735240952399,62.6845012015418,62.7895446842772,896653.104479318,0.0,1.0
2020-12-08,72.07,72.15,71.67,71.67,598223,63.1399816575395,63.2100690521919,62.7895446842772,62.7895446842772,682830.917560962,0.0,1.0
2020-12-09,72.18,72.412,71.84,72.32,793164,63.2363518251866,63.4396052696788,62.9384803979136,63.3590047658284,905342.826832675,0.0,1.0
2020-12-10,72.3,72.5022,72.01,72.01,570084,63.3414829171653,63.5186288071494,63.0874161115501,63.0874161115501,650712.1605268,0.0,1.0
2020-12-11,72.35,72.41,72.1116,72.16,411296,63.3852875388231,63.4378530848125,63.1764271027588,63.2188299765235,469466.44490291,0.0,1.0
2020-12-14,72.34,72.84,72.31,72.63,767021,63.3765266144916,63.8145728310695,63.3502438414969,63.6305934201067,875502.368211397,0.0,1.0
2020-12-15,72.56,72.58,72.21,72.32,602544,63.5692669497858,63.5867887984489,63.2626345981813,63.3590047658284,687763.045537956,0.0,1.0
2020-12-16,72.73,72.84,72.44,72.56,467507,63.7182026634223,63.8145728310695,63.4641358578071,63.5692669497858,533627.483022506,0.0,1.0
2020-12-17,73.16,73.36,73.09,73.19,731500,64.0949224096793,64.2701408963105,64.0335959393584,64.121205182674,834957.559632184,0.0,1.0
2020-12-18,73.04,73.24,72.92,73.09,1415675,63.9897913177006,64.1650098043318,63.8846602257219,64.0335959393584,1615896.84652398,0.0,1.0
2020-12-21,72.27,72.3936,71.2793,71.63,1359810,63.3152001441706,63.4234851689087,62.4472553706432,62.7545009869509,1552130.74390081,0.0,1.0
2020-12-22,71.98,72.1093,71.85,72.02,757373,63.0611333385555,63.1744120901625,62.9472413222452,63.0961770358817,864489.831594403,0.0,1.0
2020-12-23,72.41,72.5,72.27,72.34,647685,63.4378530848125,63.5167014037965,63.3152001441706,63.3765266144916,739288.430636187,0.0,1.0
2020-12-24,72.49,72.56,72.27,72.27,372601,63.5079404794649,63.5692669497858,63.3152001441706,63.3152001441706,425298.730931663,0.0,1.0
2020-12-28,72.945,73.1599,72.86,72.96,592781,63.9065625365508,64.094834800436,63.8320946797326,63.9197039230481,676619.244232844,0.0,1.0
2020-12-29,73.63,73.944,73.61,73.8,680558,64.5066858532625,64.7817788772735,64.4891640045994,64.655621566899,776810.727092495,0.0,1.0
2020-12-30,73.81,74.21,73.805,73.98,525324,64.6643824912306,65.0148194644929,64.6600020290648,64.8133182048671,599621.66104746,0.0,1.0
2020-12-31,73.41,73.73,73.3,73.66,980292,64.3139455179683,64.5942950965781,64.2175753503211,64.5329686262572,1118936.72733691,0.0,1.0
2021-01-04,73.74,74.43,73.54,74.39,744020,64.6030560209097,65.2075597997872,64.4278375342785,65.172516102461,849248.289155895,0.0,1.0
2021-01-05,74.14,74.2799,73.7253,73.87,579171,64.953492994172,65.0760583255705,64.5901774621423,64.71694803722,661084.353752196,0.0,1.0
2021-01-06,74.46,74.62,73.9,73.94,1037272,65.2338425727819,65.3740173620868,64.7432308102146,64.7782745075408,1183975.52671879,0.0,1.0
2021-01-07,74.13,74.187,73.96,74.1,1426791,64.9447320698405,64.9946693385303,64.795796356204,64.9184492968458,1628585.00542059,0.0,1.0
2021-01-08,74.68,74.8,74.13,74.59,867152,65.4265829080762,65.5317140000548,64.9447320698405,65.3477345890921,989795.102871042,0.0,1.0
2021-01-11,73.99,74.21,73.76,73.76,710108,64.8220791291986,65.0148194644929,64.6205778695728,64.6205778695728,810540.044778252,0.0,1.0
2021-01-12,74.09,74.15,73.62,73.83,1230770,64.9096883725142,64.9622539185036,64.497924928931,64.6819043398937,1404840.34951265,0.0,1.0
2021-01-13,74.07,74.29,73.99,73.99,877581,64.8921665238511,65.0849068591454,64.8220791291986,64.8220791291986,1001699.09793516,0.0,1.0
2021-01-14,74.47,74.7,74.15,74.25,1138886,65.2426034971134,65.4441047567393,64.9622539185036,65.0498631618191,1299961.00513911,0.0,1.0
2021-01-15,73.74,73.94,73.45,73.73,1223078,64.6030560209097,64.7782745075408,64.3489892152945,64.5942950965781,1396060.45402572,0.0,1.0
2021-01-19,73.97,74.1329,73.7879,74.0,1090592,64.8045572805355,64.9472727378966,64.6450208484578,64.8308400535302,1244836.68472233,0.0,1.0
2021-01-20,74.01,74.08,73.63,73.8,1070277,64.8396009778618,64.9009274481827,64.5066858532625,64.655621566899,1221648.49220841,0.0,1.0
2021-01-21,74.14,74.3082,73.82,74.1,2436322,64.953492994172,65.1008517414288,64.6731434155622,64.9184492968458,2780896.06506931,0.0,1.0
2021-01-22,74.17,74.38,73.8,73.81,1304305,64.9797757671667,65.1637551781294,64.655621566899,64.6643824912306,1488775.55682304,0.0,1.0
2021-01-25,74.42,74.43,73.65,73.79,1026293,65.1987988754556,65.2075597997872,64.5242077019257,64.6468606425675,1171443.74401585,0.0,1.0
2021-01-26,74.52,74.58,74.3,74.41,781857,65.2864081187712,65.3389736647606,65.0936677834769,65.1900379511241,892436.654410581,0.0,1.0
2021-01-27,73.6,74.2124,73.42,73.77,731214,64.4804030802679,65.0169220863325,64.3227064422998,64.6293387939044,834631.110059996,0.0,1.0
2021-01-28,73.87,74.15,73.66,73.66,1325714,64.71694803722,64.9622539185036,64.5329686262572,64.5329686262572,1513212.47602217,0.0,1.0
2021-01-29,72.59,73.3299,72.34,73.14,805732,63.5955497227805,64.2437705140725,63.3765266144916,64.0774005610162,919688.345095774,0.0,1.0
2021-02-01,73.0,73.4333,72.86,73.04,1350614,63.9547476203744,64.3343584716608,63.8320946797326,63.9897913177006,1541634.13457972,0.0,1.0
2021-02-02,73.48,73.51,73.11,73.26,853905,64.3752719882892,64.4015547612838,64.0511177880215,64.1825316529949,974674.552232016,0.0,1.0
2021-02-03,73.52,73.7602,73.33,73.61,655587,64.4103156856154,64.6207530880594,64.2438581233158,64.4891640045994,748308.026857942,0.0,1.0
2021-02-04,73.36,73.36,73.04,73.08,905352,64.2701408963105,64.2701408963105,63.9897913177006,64.0248350150269,1033397.80796735,0.0,1.0
2021-02-05,73.615,73.63,73.37,73.58,661197,64.4935444667652,64.5066858532625,64.278901820642,64.4628812316048,754711.460773918,0.0,1.0
2021-02-08,73.85,74.08,73.78,73.94,999929,64.6994261885568,64.9009274481827,64.6380997182359,64.7782745075408,1141351.02890697,0.0,1.0
2021-02-09,74.32,74.43,73.94,73.94,991280,65.1111896321401,65.2075597997872,64.7782745075408,64.7782745075408,1131478.78292849,0.0,1.0
2021-02-10,74.04,74.54,73.95,74.45,636599,64.8658837508564,65.3039299674343,64.7870354318724,65.2250816484503,726634.514701693,0.0,1.0
2021-02-11,74.39,74.4733,74.18,74.34,628772,65.172516102461,65.2454946021428,64.9885366914983,65.1287114808032,717700.525885232,0.0,1.0
2021-02-12,74.66,74.71,74.21,74.21,1051015,65.409061059413,65.4528656810708,65.0148194644929,65.0148194644929,1199662.22766483,0.0,1.0
2021-02-16,74.6,74.87,74.515,74.81,755337,65.3564955134237,65.5930404703758,65.2820276566054,65.5404749243864,862165.875898694,0.0,1.0
2021-02-17,74.11,74.22,73.85,74.03,868250,64.9272102211773,65.0235803888245,64.6994261885568,64.8571228265249,991048.395284544,0.0,1.0
2021-02-18,73.91,73.96,73.5,73.68,810228,64.7519917345462,64.795796356204,64.3927938369523,64.5504904749203,924820.223685119,0.0,1.0
2021-02-19,73.66,74.13,73.59,74.13,592596,64.5329686262572,64.9447320698405,64.4716421559363,64.9447320698405,676408.079299786,0.0,1.0
2021-02-22,73.35,73.7,73.35,73.44,673296,64.2613799719789,64.5680123235835,64.2613799719789,64.3402282909629,768521.647395914,0.0,1.0
2021-02-23,73.27,73.4775,72.87,73.11,627875,64.1912925773265,64.3730817572063,63.8408556040641,64.0511177880215,716676.661317918,0.0,1.0
2021-02-24,73.24,73.34,72.68,72.79,626741,64.1650098043318,64.2526190476474,63.6743980417645,63.7707682094117,715382.277349876,0.0,1.0
2021-02-25,72.22,73.39,72.09,73.22,1539654,63.2713955225128,64.2964236693052,63.1575035062026,64.1474879556687,1757410.45320291,0.0,1.0
2021-02-26,71.47,72.26,71.395,72.11,1086198,62.614326197646,63.3064392198391,62.5486192651593,63.1750253548657,1239821.23220418,0.0,1.0
2021-03-01,72.1,72.207,71.83,71.91,911501,63.1662644305341,63.2600063208818,62.9297194735821,62.9998068682345,1040416.47376937,0.0,1.0
2021-03-02,72.05,72.29,71.7533,72.09,1064973,63.1224598088764,63.3327219928338,62.862523183959,63.1575035062026,1215594.33650604,0.0,1.0
2021-03-03,71.31,71.7341,71.25,71.58,1543647,62.4741514083411,62.8457022092424,62.4215858623517,62.7106963652931,1761968.19146075,0.0,1.0
2021-03-04,70.92,71.8,70.615,71.53,1658736,62.1324753594103,62.9034367005874,61.8652671672978,62.6668917436353,1893334.46703219,0.0,1.0
2021-03-05,71.21,71.29,70.535,71.17,1521538,62.3865421650255,62.4566295596779,61.7951797726453,62.3514984676992,1736732.26981221,0.0,1.0
2021-03-08,70.97,71.43,70.9016,71.04,862331,62.1762799810681,62.5792825003198,62.1163552586402,62.237606451389,984292.258858757,0.0,1.0
2021-03-09,71.9,72.0394,71.4813,71.79,701929,62.991045943903,63.1131732290849,62.6242260421407,62.8946757762559,801204.271872945,0.0,1.0
2021-03-10,72.37,72.5333,72.18,72.37,1713516,63.4028093874862,63.5458752818206,63.2363518251866,63.4028093874862,1955862.11585879,0.0,1.0
2021-03-11,72.48,72.67,72.3303,72.52,976547,63.4991795551334,63.665637117433,63.3680285178899,63.5342232524596,1114662.06423258,0.0,1.0
2021-03-12,72.6,72.6,72.13,72.13,488793,63.6043106471121,63.6043106471121,63.1925472035288,63.1925472035288,557924.006076956,0.0,1.0
2021-03-15,72.95,72.98,72.5896,72.76,537939,63.9109429987166,63.9372257717113,63.5951992858072,63.744485436417,614020.826617877,0.0,1.0
2021-03-16,73.32,73.42,73.24,73.27,530317,64.2350971989842,64.3227064422998,64.1650098043318,64.1912925773265,605320.831375887,0.0,1.0
2021-03-17,73.56,73.72,73.07,73.1,624387,64.4453593829416,64.5855341722466,64.0160740906953,64.04235686369,712695.346255722,0.0,1.0
2021-03-18,73.12,73.6317,72.98,73.17,1249652,64.0598787123531,64.5081752103989,63.9372257717113,64.1036833340109,1426392.86986942,0.0,1.0
2021-03-19,73.44,73.58,73.12,73.415,811952,64.3402282909629,64.4628812316048,64.0598787123531,64.318325980134,926788.052574807,0.0,1.0
2021-03-22,73.9,74.0799,73.57,73.57,681556,64.7432308102146,64.9008398389393,64.4541203072732,64.4541203072732,777949.876298937,0.0,1.0
2021-03-23,73.15,73.71,73.15,73.48,1265853,64.0861614853478,64.576773247915,64.0861614853478,64.3752719882892,1444885.21084495,0.0,1.0
2021-03-24,72.73,73.11,72.73,72.8,986512,63.7182026634223,64.0511177880215,63.7182026634223,63.7795291337432,1126036.43481595,0.0,1.0
2021-03-25,73.2,73.29,72.85,72.94,634699,64.1299661070055,64.2088144259896,63.823333755401,63.902182074385,724465.793767584,0.0,1.0
2021-03-26,73.89,73.97,73.2901,73.31,636807,64.7344698858831,64.8045572805355,64.2089020352329,64.2263362746527,726871.932572374,0.0,1.0
2021-03-29,73.955,74.1,73.5459,73.89,886026,64.7914158940382,64.9184492968458,64.4330064796341,64.7344698858831,1011338.49177124,0.0,1.0
2021-03-30,73.43,73.5678,73.2783,73.36,872948,64.3314673666314,64.4521929039203,64.1985641445217,64.2701408963105,996410.843152147,0.0,1.0
2021-03-31,72.99,73.34,72.95,73.01,1550388,63.9459866960428,64.2526190476474,63.9109429987166,63.9635085447059,1769662.58504856,0.0,1.0
2021-04-01,73.48,73.55,73.0892,73.21,650531,64.3752719882892,64.4365984586101,64.0328950654119,64.1387270313371,742536.946309069,0.0,1.0
2021-04-05,74.05,74.15,73.4221,73.8,1190472,64.874644675188,64.9622539185036,64.3245462364095,64.655621566899,1358842.91993226,0.0,1.0
2021-04-06,73.59,73.704,73.45,73.54,1057887,64.4716421559363,64.5715166933161,64.3489892152945,64.4278375342785,1207506.14885388,0.0,1.0
2021-04-07,73.55,73.7187,73.33,73.61,809305,64.4365984586101,64.5843952520835,64.2438581233158,64.4891640045994,923766.68188397,0.0,1.0
2021-04-08,74.15,74.24,73.68,74.09,484621,64.9622539185036,65.0411022374876,64.5504904749203,64.9096883725142,553161.95147848,0.0,1.0
2021-04-09,74.3,74.32,73.6643,74.06,610434,65.0936677834769,65.1111896321401,64.5367358237198,64.8834055995195,696768.944574864,0.0,1.0
2021-04-12,74.02,74.1599,73.96,74.05,541111,64.8483619021933,64.9709272335918,64.795796356204,64.874644675188,617641.44914577,0.0,1.0
2021-04-13,74.3,74.34,73.95,73.95,864255,65.0936677834769,65.1287114808032,64.7870354318724,64.7870354318724,986488.374162561,0.0,1.0
2021-04-14,74.23,74.4289,73.99,74.29,807070,65.032341313156,65.2065960981107,64.8220791291986,65.0849068591454,921215.581206216,0.0,1.0
2021-04-15,74.695,74.7299,74.49,74.55,651866,65.4397242945735,65.4702999204906,65.2601253457765,65.3126908917659,744060.758123299,0.0,1.0
2021-04-16,75.07,75.11,74.74,74.74,686721,65.7682589570069,65.8033026543332,65.4791484540655,65.4791484540655,783845.372943503,0.0,1.0
2021-04-19,75.13,75.25,74.97,75.2,703757,65.8208245029963,65.925955594975,65.6806497136913,65.8821509733172,803290.809697972,0.0,1.0
2021-04-20,74.42,74.68,74.3077,74.63,881685,65.1987988754556,65.4265829080762,65.1004136952122,65.3827782864184,1006383.53515284,0.0,1.0
2021-04-21,74.97,75.01,74.4,74.4,913409,65.6806497136913,65.7156934110176,65.1812770267925,65.1812770267925,1042594.32616005,0.0,1.0
2021-04-22,74.8,75.1501,74.71,75.09,728844,65.5317140000548,65.8384339609027,65.4528656810708,65.78578080567,831925.916052713,0.0,1.0
2021-04-23,75.35,75.49,75.02,75.06,969465,66.0135648382905,66.1362177789324,65.7244543353491,65.7594980326754,1106578.4423087,0.0,1.0
2021-04-26,75.21,75.3801,75.135,75.26,607769,65.8909118976487,66.0399352205285,65.825204965162,65.9347165193065,693727.028106757,0.0,1.0
2021-04-27,74.75,74.87,74.73,74.77,933482,65.4879093783971,65.5930404703758,65.4703875297339,65.5054312270602,1065506.29211288,0.0,1.0
2021-04-28,74.62,74.76,74.4,74.43,823914,65.3740173620868,65.4966703027286,65.1812770267925,65.2075597997872,940441.863003132,0.0,1.0
2021-04-29,74.72,74.929,74.44,74.74,648023,65.4616266054024,65.6447299239319,65.2163207241188,65.4791484540655,739674.234676044,0.0,1.0
2021-04-30,74.17,74.668,74.02,74.57,674068,64.9797757671667,65.4160697988783,64.8483619021933,65.330212740429,769402.832954404,0.0,1.0
2021-05-03,74.73,74.8417,74.4706,74.59,574833,65.4703875297339,65.5682470545174,65.2431291525733,65.3477345890921,656132.821430003,0.0,1.0
2021-05-04,74.02,74.335,73.79,74.2,919049,64.8483619021933,65.1243310186374,64.6468606425675,65.0060585401614,1049032.00303814,0.0,1.0
2021-05-05,74.79,74.89,74.54,74.61,773100,65.5229530757233,65.6105623190389,65.3039299674343,65.3652564377552,882441.133768477,0.0,1.0
2021-05-06,75.19,75.24,74.69,74.8,635871,65.8733900489856,65.9171946706434,65.4353438324077,65.5317140000548,725803.552154308,0.0,1.0
2021-05-07,75.84,75.96,75.36,75.4,785650,66.4428501305369,66.5479812225156,66.0223257626221,66.0573694599483,896766.106254306,0.0,1.0
2021-05-10,75.6,76.19,75.6,76.05,711139,66.2325879465795,66.7494824821414,66.2325879465795,66.6268295414996,811716.861243023,0.0,1.0
2021-05-11,74.87,74.99,74.5,74.52,614204,65.5930404703758,65.6981715623544,65.2688862701081,65.2864081187712,701072.143480964,0.0,1.0
2021-05-12,73.76,74.57,73.64,74.43,1665202,64.6205778695728,65.330212740429,64.5154467775941,65.2075597997872,1900714.96680059,0.0,1.0
2021-05-13,74.31,74.41,73.74,73.74,760458,65.1024287078085,65.1900379511241,64.6030560209097,64.6030560209097,868011.149532155,0.0,1.0
2021-05-14,75.17,75.24,74.86,74.86,500720,65.8558682003225,65.9171946706434,65.5842795460442,65.5842795460442,571537.866382812,0.0,1.0
2021-05-17,75.14,75.197,74.97,75.04,675471,65.8295854273278,65.8795226960177,65.6806497136913,65.7419761840122,771004.262149434,0.0,1.0
2021-05-18,75.35,75.73,75.35,75.73,778809,66.0135648382905,66.3464799628898,66.0135648382905,66.3464799628898,888957.569459442,0.0,1.0
2021-05-19,75.02,75.3,74.776,74.87,1313079,65.7244543353491,65.9697602166327,65.5106877816591,65.5930404703758,1498790.48181035,0.0,1.0
2021-05-20,75.87,76.0225,75.43,75.43,617126,66.4691329035316,66.6027369995878,66.083652232943,66.083652232943,704407.407991211,0.0,1.0
2021-05-21,75.91,76.05,75.655,75.95,580957,66.5041766008578,66.6268295414996,66.2807730304031,66.539220298184,663122.951430259,0.0,1.0
2021-05-24,76.135,76.26,75.9,75.96,379523,66.7012973983179,66.8108089524623,66.4954156765262,66.5479812225156,433199.723724245,0.0,1.0
2021-05-25,76.19,76.29,76.0829,76.27,385223,66.7494824821414,66.837091725457,66.6556529825504,66.8195698767939,439705.886526574,0.0,1.0
2021-05-26,76.22,76.5,76.22,76.49,660542,66.7757652551361,67.0210711364197,66.7757652551361,67.0123102120882,753963.822767686,0.0,1.0
2021-05-27,76.19,76.3799,76.06,76.22,585966,66.7494824821414,66.9158524351977,66.6355904658312,66.7757652551361,668840.384671815,0.0,1.0
2021-05-28,76.44,76.67,76.3,76.3,502057,66.9685055904304,67.1700068500562,66.8458526497886,66.8458526497886,573063.961061183,0.0,1.0
2021-06-01,76.06,76.74,76.0516,76.61,533879,66.6355904658312,67.2313333203771,66.6282312893927,67.1174413040669,609386.612411306,0.0,1.0
2021-06-02,76.35,76.4739,76.22,76.3,418162,66.8896572714464,66.9982051239144,66.7757652551361,66.8458526497886,477303.517499539,0.0,1.0
2021-06-03,76.13,76.31,75.95,76.17,446742,66.6969169361521,66.8546135741201,66.539220298184,66.7319606334783,509925.64607683,0.0,1.0
2021-06-04,76.75,76.855,76.58,76.58,379549,67.2400942447087,67.3320839501901,67.0911585310722,67.0911585310722,433229.40095808,0.0,1.0
2021-06-07,77.09,77.14,76.95,77.11,349767,67.5379656719817,67.5817702936395,67.4153127313399,67.5554875206448,399235.271031948,0.0,1.0
2021-06-08,77.2,77.47,77.16,77.44,398530,67.6343358396288,67.8708807965809,67.5992921423026,67.8445980235862,454894.923089835,0.0,1.0
2021-06-09,77.31,77.596,77.31,77.48,294855,67.7307060072759,67.9812684431585,67.7307060072759,67.8796417209124,336556.953172041,0.0,1.0
2021-06-10,76.36,76.46,76.01,76.01,514522,68.0067425828374,68.095803272443,67.6950301692178,67.6950301692178,577720.655744438,1.265077,1.0
2021-06-11,76.37,76.51,76.1889,76.42,454932,68.0156486517979,68.1403336172458,67.8543597429222,68.0601789966007,510811.225485264,0.0,1.0
2021-06-14,76.48,76.49,76.31,76.43,468670,68.1136154103641,68.1225214793246,67.9622122380346,68.0690850655613,526236.661848756,0.0,1.0
2021-06-15,76.71,76.8799,76.59,76.59,643861,68.318454996457,68.4697691080969,68.2115821689303,68.2115821689303,722946.3446233,0.0,1.0
2021-06-16,76.26,76.9899,76.07,76.98,1163074,67.9176818932318,68.5677358666631,67.7484665829811,68.5589188583921,1305934.19515454,0.0,1.0
2021-06-17,75.97,76.04,75.72,75.72,600192,67.6594058933755,67.7217483760995,67.4367541693615,67.4367541693615,673913.488271766,0.0,1.0
2021-06-18,74.98,75.15,74.8601,74.98,300268,66.7777050662801,66.9291082386096,66.670921299443,66.7777050662801,337149.870868633,0.0,1.0
2021-06-21,75.78,75.82,75.17,75.17,426691,67.4901905831249,67.5258148589671,66.9469203765307,66.9469203765307,479101.387929476,0.0,1.0
2021-06-22,75.87,76.025,75.59,75.59,870938,67.5703452037699,67.7083892726586,67.3209752728742,67.3209752728742,977915.176557561,0.0,1.0
2021-06-23,75.385,75.77,75.3189,75.72,313464,67.1384008591828,67.4812845141643,67.0795317433535,67.4367541693615,351966.733457995,0.0,1.0
2021-06-24,75.88,75.97,75.68,75.68,421014,67.5792512727305,67.6594058933755,67.4011298935193,67.4011298935193,472727.082918881,0.0,1.0
2021-06-25,76.06,76.11,75.9013,75.98,347925,67.7395605140206,67.7840908588234,67.5982211996165,67.6683119623361,390660.572628349,0.0,1.0
2021-06-28,75.95,76.09,75.92,75.98,313873,67.6415937554544,67.7662787209022,67.6148755485727,67.6683119623361,352425.970863197,0.0,1.0
2021-06-29,75.91,76.06,75.8779,75.92,530296,67.6059694796122,67.7395605140206,67.5773809982488,67.6148755485727,595432.173665368,0.0,1.0
2021-06-30,75.54,75.67,75.29,75.45,495613,67.2764449280714,67.3922238245587,67.0537932040574,67.1962903074264,556489.066270185,0.0,1.0
2021-07-01,75.535,75.59,75.3103,75.49,329992,67.2719918935911,67.3209752728742,67.0718725240474,67.2319145832686,370524.865079469,0.0,1.0
2021-07-02,75.785,75.81,75.455,75.5,886381,67.4946436176052,67.5169087900066,67.2007433419067,67.2408206522292,995255.03780093,0.0,1.0
2021-07-06,75.82,76.02,75.6,75.94,593626,67.5258148589671,67.7039362381783,67.3298813418348,67.6326876864938,666540.987532016,0.0,1.0
2021-07-07,76.4,76.45,76.021,76.1,417165,68.0423668586796,68.0868972034824,67.7048268450744,67.7751847898628,468405.310858678,0.0,1.0
2021-07-08,75.75,75.89,75.5401,75.56,499256,67.4634723762432,67.588157341691,67.276533988761,67.2942570659926,560579.535383026,0.0,1.0
2021-07-09,76.51,76.55,75.96,76.06,685033,68.1403336172458,68.175957893088,67.650499824415,67.7395605140206,769175.494860432,0.0,1.0
2021-07-12,76.83,76.929,76.59,76.59,410417,68.4253278239837,68.5134979066932,68.2115821689303,68.2115821689303,460828.455087761,0.0,1.0
2021-07-13,76.59,76.87,76.51,76.54,546158,68.2115821689303,68.4609520998259,68.1403336172458,68.1670518241275,613242.500612356,0.0,1.0
2021-07-14,76.87,76.92,76.66,76.7,1083140,68.4609520998259,68.5054824446287,68.2739246516542,68.3095489274964,1216181.91459846,0.0,1.0
2021-07-15,76.42,76.51,76.215,76.27,431847,68.0601789966007,68.1403336172458,67.8776045829093,67.9265879621923,484890.698592613,0.0,1.0
2021-07-16,76.2,76.46,76.0913,76.28,529910,67.8642454794684,68.095803272443,67.7674365098671,67.9354940311529,594998.761346522,0.0,1.0
2021-07-19,75.51,75.864,75.21,75.51,388431,67.2497267211898,67.5650015623936,66.982544652373,67.2497267211898,436141.918190996,0.0,1.0
2021-07-20,75.84,75.96,75.44,75.44,527571,67.5436269968882,67.650499824415,67.1873842384658,67.1873842384658,592372.462347089,0.0,1.0
2021-07-21,76.4,76.445,75.93,75.93,541057,68.0423668586796,68.0824441690021,67.6237816175333,67.6237816175333,607514.945590506,0.0,1.0
2021-07-22,76.43,76.59,76.3502,76.37,406995,68.0690850655613,68.2115821689303,67.998014635256,68.0156486517979,456986.131369907,0.0,1.0
2021-07-23,76.96,77.05,76.37,76.37,232443,68.541106720471,68.621261341116,68.0156486517979,68.0156486517979,260993.936864127,0.0,1.0
2021-07-26,76.74,76.78,76.56,76.56,396972,68.3451732033386,68.3807974791809,68.1848639620486,68.1848639620486,445732.007867849,0.0,1.0
2021-07-27,77.03,77.03,76.69,76.75,784482,68.6034492031949,68.6034492031949,68.3006428585359,68.3540792722992,880839.799774758,0.0,1.0
2021-07-28,77.17,77.2,76.66,76.77,1045534,68.7281341686427,68.7548523755244,68.2739246516542,68.3718914102203,1173956.77557637,0.0,1.0
2021-07-29,77.22,77.361,77.13,77.13,282873,68.7726645134455,68.8982400857894,68.6925098928005,68.6925098928005,317618.245774518,0.0,1.0
2021-07-30,77.29,77.46,77.19,77.28,337071,68.8350069961695,68.986410168499,68.7459463065639,68.8261009272089,378473.377527945,0.0,1.0
2021-08-02,77.635,77.89,77.54,77.6,359100,69.1422663753088,69.3693711338031,69.0576587201835,69.1110951339468,403208.196107898,0.0,1.0
2021-08-03,78.09,78.09,77.67,77.67,445425,69.5474925130143,69.5474925130143,69.1734376166708,69.1734376166708,500136.482181454,0.0,1.0
2021-08-04,77.81,78.24,77.7625,78.05,830709,69.2981225821186,69.6810835474227,69.2558187545559,69.511868237172,932744.854861029,0.0,1.0
2021-08-05,78.19,78.3,78.125,78.15,352785,69.6365532026199,69.734519961186,69.5786637543762,69.6009289267776,396117.525658381,0.0,1.0
2021-08-06,77.54,77.7896,77.4701,77.62,278882,69.0576587201835,69.279954201439,68.9954052981492,69.128907271868,313137.03187681,0.0,1.0
2021-08-09,77.64,77.775,77.61,77.63,292978,69.1467194097891,69.2669513407566,69.1200012029074,69.1378133408285,328964.441323586,0.0,1.0
2021-08-10,77.795,77.83,77.55,77.55,233003,69.2847634786778,69.3159347200397,69.066564789144,69.066564789144,261622.721575406,0.0,1.0
2021-08-11,78.29,78.35,78.155,78.17,349739,69.7256138922255,69.7790503059888,69.6053819612579,69.6187410646988,392697.385960958,0.0,1.0
2021-08-12,78.32,78.3787,78.0905,78.15,229928,69.7523320991072,69.8046107239056,69.5479378164623,69.6009289267776,258170.019812578,0.0,1.0
2021-08-13,78.955,78.97,78.49,78.49,664866,70.3178674781027,70.3312265815436,69.9037352714367,69.9037352714367,746531.385445485,0.0,1.0
2021-08-16,78.83,78.8389,78.52,78.56,225272,70.2065416160957,70.2144680174706,69.9304534783184,69.9660777541606,252942.124070227,0.0,1.0
2021-08-17,78.57,78.59,78.3,78.36,392092,69.9749838231212,69.9927959610423,69.734519961186,69.7879563749494,440252.598240985,0.0,1.0
2021-08-18,78.33,78.73,78.32,78.5,662225,69.7612381680677,70.1174809264901,69.7523320991072,69.9126413403972,743565.991833897,0.0,1.0
2021-08-19,78.13,78.29,77.68,77.68,346758,69.5831167888565,69.7256138922255,69.1823436856313,69.1823436856313,389350.230203237,0.0,1.0
2021-08-20,78.64,78.68,78.17,78.17,258550,70.0373263058451,70.0729505816873,69.6187410646988,69.6187410646988,290307.655538003,0.0,1.0
2021-08-23,79.06,79.1719,78.8531,78.86,281758,70.4113812021886,70.5110401138573,70.2271146353946,70.2332598229774,316366.290501167,0.0,1.0
2021-08-24,78.85,78.9751,78.69,78.72,423032,70.2243537540168,70.3357686767135,70.0818566506479,70.1085748575296,474992.953539171,0.0,1.0
2021-08-25,78.48,78.575,78.319,78.35,244217,69.8948292024761,69.9794368576014,69.7514414922111,69.7790503059888,274214.135418776,0.0,1.0
2021-08-26,78.32,78.45,78.21,78.21,290649,69.7523320991072,69.8681109955944,69.654365340541,69.654365340541,326349.370622568,0.0,1.0
2021-08-27,78.74,78.8,78.19,78.19,257147,70.1263869954507,70.1798234092141,69.6365532026199,69.6365532026199,288732.32527028,0.0,1.0
2021-08-30,78.74,78.82,78.59,78.59,282533,70.1263869954507,70.1976355471352,69.9927959610423,69.9927959610423,317236.483628384,0.0,1.0
2021-08-31,78.49,78.75,78.421,78.7,317030,69.9037352714367,70.1352930644112,69.8422833956088,70.0907627196084,355970.744673035,0.0,1.0
2021-09-01,79.11,79.25,78.89,78.89,486072,70.4559115469914,70.5805965124393,70.2599780298591,70.2599780298591,545776.146751763,0.0,1.0
2021-09-02,79.3,79.369,79.19,79.19,404220,70.6251268572421,70.6865787330699,70.5271600986759,70.5271600986759,453870.27855955,0.0,1.0
2021-09-03,79.52,79.65,79.14,79.2,292749,70.8210603743744,70.9368392708617,70.4826297538731,70.5360661676365,328707.313289866,0.0,1.0
2021-09-07,79.39,79.56,79.29,79.4,348994,70.7052814778871,70.8566846502166,70.6162207882815,70.7141875468477,391860.877728988,0.0,1.0
2021-09-08,79.11,79.24,78.91,79.06,492136,70.4559115469914,70.5716904434787,70.2777901677802,70.4113812021886,552584.986911045,0.0,1.0
2021-09-09,79.01,79.3,78.98,79.05,333336,70.3668508573858,70.6251268572421,70.3401326505041,70.4024751332281,374279.60806968,0.0,1.0
2021-09-10,78.72,79.3448,78.683,79.22,352809,70.1085748575296,70.6650260461854,70.0756224023755,70.5538783055576,396144.473574579,0.0,1.0
2021-09-13,78.96,79.2361,78.78,79.21,421818,70.322320512583,70.5682170765841,70.1620112712929,70.544972236597,473629.838111504,0.0,1.0
2021-09-14,78.81,79.12,78.75,78.99,386377,70.1887294781746,70.464817615952,70.1352930644112,70.3490387194647,433835.625696411,0.0,1.0
2021-09-15,78.87,78.91,78.6,78.72,594025,70.242165891938,70.2777901677802,70.0017020300028,70.1085748575296,666988.996638802,0.0,1.0
2021-09-16,78.875,78.91,78.57,78.68,272893,70.2466189264183,70.2777901677802,69.9749838231212,70.0729505816873,306412.403955646,0.0,1.0
2021-09-17,78.25,78.6999,78.13,78.42,754046,69.6899896163832,70.0906736589188,69.5831167888565,69.8413927887128,846665.350716725,0.0,1.0
2021-09-20,77.53,77.71,76.99,77.01,511602,69.0487526512229,69.209061892513,68.5678249273527,68.5856370652738,574441.992607053,0.0,1.0
2021-09-21,78.2,78.445,78.11,78.16,967828,69.6454592715804,69.8636579611142,69.5653046509354,69.6098349957382,1086706.15990731,0.0,1.0
2021-09-22,77.89,78.42,77.84,77.96,452233,69.3693711338031,69.8413927887128,69.3248407890003,69.431713616527,507780.707742865,0.0,1.0
2021-09-23,78.49,78.6527,78.19,78.21,410804,69.9037352714367,70.048637013425,69.6365532026199,69.654365340541,461262.990236449,0.0,1.0
2021-09-24,77.66,77.8706,77.61,77.8,678240,69.1645315477102,69.3520933600196,69.1200012029074,69.289216513158,761548.111746646,0.0,1.0
2021-09-27,77.09,77.31,77.01,77.26,543968,68.6568856169583,68.8528191340906,68.5856370652738,68.8082887892878,610783.503259317,0.0,1.0
2021-09-28,75.52,75.93,75.341,75.93,492816,67.2586327901503,67.6237816175333,67.0992141557563,67.6237816175333,553348.511203313,0.0,1.0
2021-09-29,75.43,75.785,75.35,75.61,413030,67.1784781695053,67.4946436176052,67.1072296178208,67.3387874107954,463762.409463784,0.0,1.0
2021-09-30,75.34,75.685,75.21,75.55,534570,67.0983235488602,67.4055829279996,66.982544652373,67.285350997032,600231.14840824,0.0,1.0
2021-10-01,75.33,75.52,74.91,75.24,697979,67.0894174798997,67.2586327901503,66.7153625835561,67.0092628592546,783711.649989402,0.0,1.0
2021-10-04,74.97,75.4589,74.73,75.32,825442,66.7687989973195,67.2042167088013,66.5550533422661,67.0805114109391,926830.910085478,0.0,1.0
2021-10-05,75.05,75.3,74.91,74.91,438256,66.840047549004,67.062699273018,66.7153625835561,66.7153625835561,492086.915047237,0.0,1.0
2021-10-06,74.86,74.86,74.09,74.09,622054,66.6708322387533,66.6708322387533,65.9850649287902,65.9850649287902,698460.794268177,0.0,1.0
2021-10-07,75.07,75.33,74.9,74.9,308784,66.8578596869251,67.0894174798997,66.7064565145956,66.7064565145956,346711.889799446,0.0,1.0
2021-10-08,75.03,75.23,74.86,75.15,321384,66.8222354110829,67.0003567902941,66.6708322387533,66.9291082386096,360859.545803232,0.0,1.0
2021-10-11,74.69,75.1446,74.69,74.89,331317,66.5194290664238,66.9242989613709,66.5194290664238,66.697550445635,372012.61461955,0.0,1.0
2021-10-12,74.64,74.842,74.56,74.81,398236,66.474898721621,66.6548013146243,66.4036501699365,66.6263018939506,447151.264787593,0.0,1.0
2021-10-13,75.38,75.44,74.97,74.97,616469,67.1339478247025,67.1873842384658,66.7687989973195,66.7687989973195,692189.789603006,0.0,1.0
2021-10-14,75.65,75.75,75.555,75.6,407302,67.3744116866376,67.4634723762432,67.2898040315123,67.3298813418348,457330.84013127,0.0,1.0
2021-10-15,75.95,76.06,75.71,75.71,625609,67.6415937554544,67.7395605140206,67.427848100401,67.427848100401,702452.454354959,0.0,1.0
2021-10-18,75.75,75.8,75.43,75.43,285254,67.4634723762432,67.508002721046,67.1784781695053,67.1784781695053,320291.703627297,0.0,1.0
2021-10-19,76.09,76.2001,75.82,75.82,453224,67.7662787209022,67.864334540158,67.5258148589671,67.5258148589671,508893.432115862,0.0,1.0
2021-10-20,76.49,76.6,76.29,76.29,284562,68.1225214793246,68.2204882378908,67.9444001001135,67.9444001001135,319514.70537693,0.0,1.0
2021-10-21,76.27,76.3912,76.1,76.1,585703,67.9265879621923,68.0345295179943,67.7751847898628,67.7751847898628,657644.806697254,0.0,1.0
2021-10-22,76.76,76.8,76.5301,76.54,475655,68.3629853412598,68.398609617102,68.1582348158565,68.1670518241275,534079.628292125,0.0,1.0
2021-10-25,76.48,76.6499,76.25,76.33,653756,68.1136154103641,68.264929522004,67.9087758242712,67.9800243759557,734056.745905638,0.0,1.0
2021-10-26,76.6,76.73,76.53,76.61,422201,68.2204882378908,68.3362671343781,68.1581457551669,68.2293943068514,474059.881940826,0.0,1.0
2021-10-27,76.4,76.8,76.38,76.67,441689,68.0423668586796,68.398609617102,68.0245547207585,68.2828307206147,495941.589893348,0.0,1.0
2021-10-28,76.9,77.08,76.57,76.57,607671,68.4876703067076,68.6479795479977,68.1937700310091,68.1937700310091,682311.132656871,0.0,1.0
2021-10-29,76.71,76.76,76.33,76.33,406225,68.318454996457,68.3629853412598,67.9800243759557,67.9800243759557,456121.552391898,0.0,1.0
2021-11-01,77.18,77.23,76.9,76.91,450168,68.7370402376033,68.7815705824061,68.4876703067076,68.4965763756682,505462.064120023,0.0,1.0
2021-11-02,77.19,77.355,77.1,77.1,458915,68.7459463065639,68.8928964444131,68.6657916859188,68.6657916859188,515283.456744238,0.0,1.0
2021-11-03,77.85,77.89,77.2,77.33,704901,69.3337468579608,69.3693711338031,68.7548523755244,68.8706312720117,791483.878152752,0.0,1.0
2021-11-04,77.96,78.02,77.72,77.72,321524,69.431713616527,69.4851500302904,69.2179679614735,69.2179679614735,361016.741981052,0.0,1.0
2021-11-05,77.79,77.82,77.55,77.69,612439,69.2803104441975,69.3070286510792,69.066564789144,69.1912497545919,687664.785341478,0.0,1.0
2021-11-08,77.81,77.9592,77.69,77.84,462820,69.2981225821186,69.4310011310101,69.1912497545919,69.3248407890003,519668.10727557,0.0,1.0
2021-11-09,77.7,77.825,77.53,77.73,431838,69.2001558235524,69.3114816855594,69.0487526512229,69.2268740304341,484880.593124039,0.0,1.0
2021-11-10,77.0,77.65,76.9523,77.41,643246,68.5767309963132,69.1556254787496,68.5342490473713,68.9418798236962,722255.804270734,0.0,1.0
2021-11-11,77.07,77.3,77.02,77.21,249740,68.6390734790371,68.84391306513,68.5945431342343,68.763758444485,280415.524633769,0.0,1.0
2021-11-12,77.64,77.645,77.34,77.41,279284,69.1467194097891,69.1511724442693,68.8795373409723,68.9418798236962,313588.409473122,0.0,1.0
2021-11-15,77.46,77.77,77.42,77.68,298754,68.986410168499,69.2624983062763,68.9507858926568,69.1823436856313,335449.906488496,0.0,1.0
2021-11-16,77.18,77.38,77.14,77.23,817180,68.7370402376033,68.9151616168145,68.7014159617611,68.7815705824061,917554.089934424,0.0,1.0
2021-11-17,77.19,77.2,76.97,76.97,775552,68.7459463065639,68.7548523755244,68.5500127894315,68.5500127894315,870812.929289535,0.0,1.0
2021-11-18,77.35,77.39,77.05,77.05,453284,68.8884434099328,68.9240676857751,68.621261341116,68.621261341116,508960.801906356,0.0,1.0
2021-11-19,77.18,77.52,77.131,77.33,394916,68.7370402376033,69.0398465822623,68.6934004996966,68.8706312720117,443423.46971358,0.0,1.0
2021-11-22,76.74,77.24,76.72,77.04,658216,68.3451732033386,68.7904766513667,68.3273610654175,68.6123552721555,739064.566999042,0.0,1.0
2021-11-23,76.43,76.51,76.14,76.42,722510,68.0690850655613,68.1403336172458,67.810809065705,68.0601789966007,811255.788832963,0.0,1.0
2021-11-24,75.94,75.96,75.52,75.52,403612,67.6326876864938,67.650499824415,67.2586327901503,67.2586327901503,453187.598015875,0.0,1.0
2021-11-26,75.18,75.79,75.06,75.78,641389,66.9558264454913,67.4990966520854,66.8489536179646,67.4901905831249,720170.709254938,0.0,1.0
2021-11-29,75.24,75.46,75.08,75.34,694112,67.0092628592546,67.205196376387,66.8667657558857,67.0983235488602,779369.66699205,0.0,1.0
2021-11-30,74.81,75.34,74.1,75.12,1442409,66.6263018939506,67.0983235488602,65.9939709977508,66.9023900317279,1619579.86894959,0.0,1.0
2021-12-01,74.33,75.32,74.32,75.06,1075032,66.1988105838437,67.0805114109391,66.1899045148831,66.8489536179646,1207078.01024301,0.0,1.0
2021-12-02,74.7,74.86,74.43,74.46,834125,66.5283351353844,66.6708322387533,66.2878712734493,66.3145894803309,936580.441599833,0.0,1.0
2021-12-03,74.92,75.1262,74.43,74.97,1134276,66.7242686525167,66.9079117944835,66.2878712734493,66.7687989973195,1273598.941377,0.0,1.0
2021-12-06,75.16,75.325,75.01,75.03,860369,66.9380143075701,67.0849644454194,66.8044232731618,66.8222354110829,966047.987962005,0.0,1.0
2021-12-07,76.27,76.285,75.66,75.81,513580,67.9265879621923,67.9399470656332,67.3833177555982,67.5169087900066,576662.950033679,0.0,1.0
2021-12-08,76.55,76.6,76.241,76.37,1048936,68.175957893088,68.2204882378908,67.9007603622067,68.0156486517979,1177776.64269739,0.0,1.0
2021-12-09,76.38,76.46,76.27,76.38,486763,68.0245547207585,68.095803272443,67.9265879621923,68.0245547207585,546552.022172288,0.0,1.0
2021-12-10,76.63,76.72,76.43,76.43,619394,68.2472064447725,68.3273610654175,68.0690850655613,68.0690850655613,695474.066889599,0.0,1.0
2021-12-13,75.66,75.9,75.57,75.76,500142,67.94806227567,68.1635993487094,67.8672358732803,68.0378693894365,556906.885239457,0.634112,1.0
2021-12-14,75.13,75.46,74.97,75.28,473887,67.472084572708,67.7684480481372,67.3283931906818,67.6067952433577,527672.007400839,0.0,1.0
2021-12-15,76.1,76.125,75.38,75.42,705015,68.3432135762422,68.3656653546839,67.6966023571241,67.7325252026306,785032.466173798,0.0,1.0
2021-12-16,76.65,76.69,76.436,76.46,884846,68.8371527019575,68.8730755474641,68.6449654784974,68.6665191858013,985273.841782118,0.0,1.0
2021-12-17,75.48,76.25,75.46,76.25,879405,67.7864094708905,68.4779242468919,67.7684480481372,68.4779242468919,979215.30168233,0.0,1.0
2021-12-20,75.47,75.52,75.04,75.22,870090,67.7774287595138,67.822332316397,67.3912581703183,67.5529109750978,968843.072123515,0.0,1.0
2021-12-21,75.795,75.81,75.47,75.62,709919,68.0693018792547,68.0827729463197,67.7774287595138,67.9121394301635,790493.05809612,0.0,1.0
2021-12-22,76.25,76.29,75.5992,75.69,425812,68.4779242468919,68.5138470923984,67.8934595505,67.9750044098,474140.613300989,0.0,1.0
2021-12-23,76.35,76.505,76.06,76.16,366493,68.5677313606583,68.7069323869962,68.3072907307357,68.3970978445021,408089.052893106,0.0,1.0
2021-12-27,76.58,76.65,76.32,76.37,290434,68.774287722321,68.8371527019575,68.5407892265284,68.5856927834116,323397.543712858,0.0,1.0
2021-12-28,76.93,77.04,76.83,76.83,285952,69.0886126205035,69.1874004456466,68.9988055067371,68.9988055067371,318406.847751225,0.0,1.0
2021-12-29,77.01,77.13,76.88,76.89,315526,69.1604583115166,69.2682268480363,69.0437090636203,69.0526897749969,351337.423915738,0.0,1.0
2021-12-30,76.71,77.05,76.6701,76.85,678906,68.8910369702174,69.1963811570232,68.8552039318246,69.0167669294904,755960.158975607,0.0,1.0
2021-12-31,76.77,76.9961,76.5,76.54,300816,68.9449212384772,69.1479751227031,68.7024420313079,68.7383648768145,334957.875143844,0.0,1.0
2022-01-03,76.63,77.03,76.35,77.03,699793,68.8191912792043,69.1784197342699,68.5677313606583,69.1784197342699,779217.782034651,0.0,1.0
2022-01-04,76.65,76.8401,76.51,76.78,569175,68.8371527019575,69.0078760252275,68.7114227426846,68.9539019498539,633774.96072349,0.0,1.0
2022-01-05,76.2,76.91,76.2,76.78,620425,68.4330206900087,69.0706511977502,68.4330206900087,68.9539019498539,690841.70950388,0.0,1.0
2022-01-06,75.55,75.92,75.47,75.75,467052,67.849274450527,68.1815607714627,67.7774287595138,68.0288886780598,520061.251734224,0.0,1.0
2022-01-07,75.58,75.67,75.15,75.31,378850,67.8762165846569,67.9570429870467,67.4900459954613,67.6337373774876,421848.541960019,0.0,1.0
2022-01-10,74.81,74.86,74.4047,74.64,558749,67.1847018086555,67.2296053655387,66.8207135765602,67.0320297152526,622165.635400868,0.0,1.0
2022-01-11,75.42,75.43,74.79,74.89,1181016,67.7325252026306,67.7415059140073,67.1667403859022,67.2565474996686,1315058.40736823,0.0,1.0
2022-01-12,75.84,75.9,75.53,75.61,516074,68.1097150804496,68.1635993487094,67.8313130277737,67.9031587187868,574647.128001782,0.0,1.0
2022-01-13,75.12,75.67,75.09,75.65,641488,67.4631038613314,67.9570429870467,67.4361617272015,67.9390815642934,714295.308129468,0.0,1.0
2022-01-14,74.83,75.09,74.53,74.94,992765,67.2026632314088,67.4361617272015,66.9332418901095,67.3014510565518,1105441.38249687,0.0,1.0
2022-01-18,73.92,74.2,73.835,74.05,835257,66.3854184961344,66.6368784146804,66.3090824494329,66.5021677440307,930056.61241098,0.0,1.0
2022-01-19,74.08,74.44,74.05,74.18,850392,66.5291098781607,66.8524154877198,66.5021677440307,66.6189169919271,946909.397636174,0.0,1.0
2022-01-20,73.84,74.6,73.8,74.29,569885,66.3135728051213,66.996106869746,66.2776499596147,66.7177048170701,634565.543974886,0.0,1.0
2022-01-21,73.51,74.0586,73.5,73.94,882975,66.0172093296921,66.5098911558146,66.0082286183155,66.4033799188877,983190.487890057,0.0,1.0
2022-01-24,72.79,72.82,71.67,72.59,1362623,65.3705981105739,65.3975402447038,64.36475843639,65.1909838830411,1517277.35460258,0.0,1.0
2022-01-25,72.55,72.9,72.1009,72.53,1352155,65.1550610375345,65.469385935717,64.7517372896095,65.1370996147812,1505621.2623834,0.0,1.0
2022-01-26,71.85,72.96,71.74,72.92,973702,64.5264112411696,65.5232702039768,64.4276234160265,65.4873473584702,1084214.77894564,0.0,1.0
2022-01-27,71.85,72.33,71.73,72.06,1151672,64.5264112411696,64.9574853872484,64.4186427046499,64.7150061800791,1282383.93563727,0.0,1.0
2022-01-28,72.17,72.23,71.2999,71.63,1403456,64.8137940052221,64.867678273482,64.0323823083405,64.3288355908835,1562744.79953818,0.0,1.0
2022-01-31,72.92,72.94,72.16,72.17,1014544,65.4873473584702,65.5053087812235,64.8048132938455,64.8137940052221,1129692.24535908,0.0,1.0
2022-02-01,73.28,73.305,72.78,73.24,777959,65.8106529680293,65.833104746471,65.3616173991973,65.7747301225228,866255.430525736,0.0,1.0
2022-02-02,73.92,73.9631,73.69,73.83,1073143,66.3854184961344,66.4241253621677,66.1788621344716,66.3045920937446,1194942.08754019,0.0,1.0
2022-02-03,73.0,73.47,72.98,73.28,561153,65.5591930494834,65.9812864841855,65.5412316267301,65.8106529680293,624842.483480245,0.0,1.0
2022-02-04,72.96,73.206,72.63,73.13,970755,65.5232702039768,65.7441957038422,65.2269067285476,65.6759422973797,1080933.30170357,0.0,1.0
2022-02-07,73.1,73.39,72.95,72.95,1054901,65.6490001632498,65.9094407931724,65.5142894926002,65.5142894926002,1174629.66546698,0.0,1.0
2022-02-08,73.22,73.28,72.8601,73.08,664931,65.7567686997695,65.8106529680293,65.4335528973242,65.6310387404965,740399.03089354,0.0,1.0
2022-02-09,74.08,74.1,73.905,74.1,636666,66.5291098781607,66.5470713009139,66.3719474290694,66.5470713009139,708926.023005193,0.0,1.0
2022-02-10,73.23,74.05,73.14,73.18,674631,65.7657494111461,66.5021677440307,65.6849230087564,65.7208458542629,751199.95700417,0.0,1.0
2022-02-11,72.64,73.54,72.6,73.43,1125885,65.2358874399243,66.044151463822,65.1999645944177,65.945363638679,1253670.17464605,0.0,1.0
2022-02-14,72.46,72.56,72.11,72.56,1091390,65.0742346351447,65.1640417489111,64.7599097369623,65.1640417489111,1215260.07710108,0.0,1.0
2022-02-15,73.4,73.46,73.095,73.14,666180,65.918421504549,65.9723057728089,65.6445098075615,65.6849230087564,741789.789317476,0.0,1.0
2022-02-16,73.63,73.7,73.17,73.325,505489,66.1249778662118,66.1878428458483,65.7118651428863,65.8510661692242,562860.756570749,0.0,1.0
2022-02-17,72.85,73.35,72.76,73.13,654436,65.4244823788337,65.8735179476658,65.343655976444,65.6759422973797,728712.874240854,0.0,1.0
2022-02-18,72.53,72.9,72.43,72.82,500037,65.1370996147812,65.469385935717,65.0472925010148,65.3975402447038,556789.967998053,0.0,1.0
2022-02-22,71.86,72.23,71.64,71.87,891262,64.5353919525462,64.867678273482,64.3378163022601,64.5443726639229,992418.041980654,0.0,1.0
2022-02-23,71.63,72.67,71.565,72.67,859610,64.3288355908835,65.2628295740542,64.2704609669353,65.2628295740542,957173.617933884,0.0,1.0
2022-02-24,70.91,71.0,69.62,69.8,1457835,63.6822243717653,63.7630507741551,62.5237126041785,62.6853654089581,1623295.68211241,0.0,1.0
2022-02-25,72.34,72.37,70.8,71.38,1159841,64.966466098625,64.993408232755,63.5834365466222,64.1043178064674,1291480.09701848,0.0,1.0
2022-02-28,71.92,72.37,71.56,71.72,1172127,64.5892762208061,64.993408232755,64.265970611247,64.4096619932733,1305160.52776025,0.0,1.0
2022-03-01,71.21,72.1,71.01,72.05,1187186,63.9516457130645,64.7509290255856,63.7720314855317,64.7060254687024,1321928.68717262,0.0,1.0
2022-03-02,71.36,71.55,70.93,71.12,1021798,64.0863563837142,64.2569898998703,63.7001857945186,63.8708193106748,1137769.55649377,0.0,1.0
2022-03-03,70.76,71.29,70.51,71.17,904052,63.5475137011157,64.0234914040777,63.3229959166996,63.915722867558,1006659.67548116,0.0,1.0
2022-03-04,69.81,69.86,69.385,69.64,1190103,62.6943461203347,62.7392496772179,62.3126658868275,62.5416740269318,1325176.75948857,0.0,1.0
2022-03-07,68.32,69.55,68.15,69.47,1711882,61.3562201252151,62.460847624542,61.2035480318122,62.3890019335289,1906176.39093996,0.0,1.0
2022-03-08,67.73,68.71,67.3059,68.38,1820160,60.8263581539933,61.7064678689041,60.4454861845099,61.410104393475,2026743.67727055,0.0,1.0
2022-03-09,69.76,70.055,68.8358,69.32,1972952,62.6494425634515,62.9143735490624,61.8194452180223,62.2542912628793,2196877.19297111,0.0,1.0
2022-03-10,69.25,69.6541,69.01,69.39,1385989,62.1914262832428,62.5543368299729,61.9758892102034,62.3171562425158,1543295.33805629,0.0,1.0
2022-03-11,68.45,69.57,68.42,69.57,644334,61.4729693731115,62.4788090472953,61.4460272389815,62.4788090472953,717464.322120277,0.0,1.0
2022-03-14,68.92,69.56,68.8,69.11,1250885,61.8950628078136,62.4698283359187,61.7872942712939,62.0656963239698,1392857.36679335,0.0,1.0
2022-03-15,69.61,69.71,69.245,69.42,3073457,62.5147318928019,62.6045390065683,62.1869359275545,62.3440983766457,3422286.80012357,0.0,1.0
2022-03-16,71.26,71.26,69.98,70.44,1033026,63.9965492699477,63.9965492699477,62.8470182137376,63.2601309370631,1150271.90684121,0.0,1.0
2022-03-17,71.8,71.9598,71.09,71.09,1102181,64.4815076842864,64.6250194520851,63.8438771765448,63.8438771765448,1227275.82902478,0.0,1.0
2022-03-18,72.37,72.42,71.24,71.24,863579,64.993408232755,65.0383117896382,63.9785878471945,63.9785878471945,961593.089658945,0.0,1.0
2022-03-21,72.01,72.44,71.81,72.11,1047025,64.6701026231959,65.0562732123914,64.490488395663,64.7599097369623,1165859.75886417,0.0,1.0
2022-03-22,72.05,72.115,71.8,71.81,663448,64.7060254687024,64.7644000926506,64.4815076842864,64.490488395663,738747.714045905,0.0,1.0
2022-03-23,71.53,71.76,71.48,71.57,627627,64.2390284771171,64.4455848387798,64.1941249202339,64.2749513226236,698861.118766638,0.0,1.0
2022-03-24,72.0,72.09,71.655,71.82,572495,64.6611219118192,64.741948314209,64.3512873693251,64.4994691070397,637471.772546922,0.0,1.0
2022-03-25,72.03,72.2146,71.76,72.11,1232621,64.6880640459491,64.8538479779619,64.4455848387798,64.7599097369623,1372520.44777432,0.0,1.0
2022-03-28,71.92,71.955,71.62,71.73,563288,64.5892762208061,64.6207087106243,64.3198548795068,64.4186427046499,627219.800722121,0.0,1.0
2022-03-29,73.07,73.45,72.69,73.3,999238,65.6220580291199,65.9633250614322,65.2807909968075,65.8286143907826,1112649.05205502,0.0,1.0
2022-03-30,73.1,73.3,72.915,73.01,784965,65.6490001632498,65.8286143907826,65.4828570027819,65.56817376086,874056.594271206,0.0,1.0
2022-03-31,72.14,72.88,72.08,72.59,616238,64.7868518710922,65.4514245129637,64.7329676028323,65.1909838830411,686179.495315715,0.0,1.0
2022-04-01,72.6,72.625,72.02,72.4,753620,65.1999645944177,65.2224163728593,64.6790833345725,65.0203503668849,839154.013968351,0.0,1.0
2022-04-04,72.68,72.82,72.46,72.52,648224,65.2718102854308,65.3975402447038,65.0742346351447,65.1281189034046,721795.827539902,0.0,1.0
2022-04-05,72.35,72.9,72.21,72.64,676853,64.9754468100017,65.469385935717,64.8497168507287,65.2358874399243,753674.14853178,0.0,1.0
2022-04-06,72.0,72.25,71.66,71.88,709301,64.6611219118192,64.8856396962353,64.3557777250134,64.5533533752995,789804.916618144,0.0,1.0
2022-04-07,72.33,72.51,71.98,72.1,622980,64.9574853872484,65.1191381920279,64.6431604890659,64.7509290255856,693686.695711371,0.0,1.0
2022-04-08,72.27,72.51,71.97,72.05,578461,64.9036011189885,65.1191381920279,64.6341797776893,64.7060254687024,644114.898853728,0.0,1.0
2022-04-11,71.64,72.35,71.58,72.06,1013966,64.3378163022601,64.9754468100017,64.2839320340003,64.7150061800791,1129048.64378259,0.0,1.0
2022-04-12,71.01,71.65,70.89,71.48,711623,63.7720314855317,64.3467970136368,63.664262949012,64.1941249202339,792390.457899472,0.0,1.0
2022-04-13,71.34,71.37,70.93,70.96,649678,64.0683949609609,64.0953370950908,63.7001857945186,63.7271279286485,723414.852958958,0.0,1.0
2022-04-14,71.15,71.67,71.15,71.67,699870,63.8977614448047,64.36475843639,63.8977614448047,64.36475843639,779303.521345014,0.0,1.0
2022-04-18,70.6,71.09,70.48,71.09,660351,63.4038223190894,63.8438771765448,63.2960537825697,63.8438771765448,735299.212173263,0.0,1.0
2022-04-19,70.42,70.45,70.01,70.01,698342,63.2421695143099,63.2691116484398,62.8739603478676,62.8739603478676,777602.097108205,0.0,1.0
2022-04-20,70.92,71.13,70.77,70.91,810639,63.6912050831419,63.8798000220514,63.5564944124923,63.6822243717653,902644.530040724,0.0,1.0
2022-04-21,70.3,71.29,70.2,71.29,761386,63.1344009777902,64.0234914040777,63.0445938640237,64.0234914040777,847801.435842078,0.0,1.0
2022-04-22,69.56,70.52,69.53,70.52,767909,62.4698283359187,63.3319766280763,62.4428862017888,63.3319766280763,855064.780277092,0.0,1.0
2022-04-25,69.68,69.78,69.13,69.55,978466,62.5775968724384,62.6674039862048,62.0836577467231,62.460847624542,1089519.48121276,0.0,1.0
2022-04-26,68.31,69.47,68.29,69.47,757513,61.3472394138385,62.3890019335289,61.3292779910852,62.3890019335289,843488.859880586,0.0,1.0
2022-04-27,68.45,68.84,68.23,68.56,1288466,61.4729693731115,61.8232171168005,61.2753937228254,61.5717571982545,1434703.71773804,0.0,1.0
2022-04-28,68.94,69.02,68.245,68.61,1139359,61.9130242305669,61.98486992158,61.2888647898903,61.6166607551377,1268673.44046199,0.0,1.0
2022-04-29,68.42,69.4,68.39,69.27,994217,61.4460272389815,62.3261369538924,61.4190851048516,62.2093877059961,1107058.18092085,0.0,1.0
2022-05-02,68.0,68.52,67.52,68.3,1444460,61.0688373611626,61.535834352748,60.6377632150838,61.3382587024618,1608402.65255265,0.0,1.0
2022-05-03,68.21,68.46,68.01,68.19,904037,61.2574323000721,61.4819500844881,61.0778180725392,61.2394708773188,1006642.97301811,0.0,1.0
2022-05-04,69.28,69.345,67.69,68.2,1257240,62.2183684173727,62.2767430413209,60.7904353084867,61.2484515886954,1399933.64364211,0.0,1.0
2022-05-05,67.73,68.54,67.232,68.35,1176571,60.8263581539933,61.5537957755012,60.3791187274365,61.383162259345,1310108.91081547,0.0,1.0
2022-05-06,66.94,67.31,66.69,67.14,1318969,60.1168819552386,60.4491682761743,59.8923641708225,60.2964961827714,1468668.7331146,0.0,1.0
2022-05-09,65.58,66.185,65.485,66.16,1196998,58.8955052080153,59.4388382463022,58.8101884499372,59.4163864678605,1332854.32500742,0.0,1.0
2022-05-10,65.78,66.42,65.565,66.41,1498847,59.0751194355482,59.6498849636532,58.8820341409504,59.6409042522766,1668962.44310716,0.0,1.0
2022-05-11,65.51,66.44,65.45,65.79,1319601,58.8326402283788,59.6678463864065,58.778755960119,59.0841001469248,1469372.46355809,0.0,1.0
2022-05-12,65.28,65.71,65.0,65.2,1317231,58.6260838667161,59.0122544559117,58.3746239481701,58.554238175703,1466733.47439498,0.0,1.0
2022-05-13,66.31,66.36,65.74,65.83,769261,59.5510971385102,59.5960006953934,59.0391965900416,59.1200229924314,856570.228947357,0.0,1.0
2022-05-16,66.46,66.67,66.095,66.33,803925,59.6858078091598,59.8744027480693,59.3580118439124,59.5690585612635,895168.507576108,0.0,1.0
2022-05-17,67.07,67.18,66.83,66.93,1363291,60.2336312031349,60.332419028278,60.0180941300955,60.107901243862,1518021.17095742,0.0,1.0
2022-05-18,65.93,66.72,65.89,66.55,886347,59.2098301061978,59.9193063049525,59.1739072606912,59.7666342115496,986945.201585423,0.0,1.0
2022-05-19,66.3,66.58,65.8101,66.07,838355,59.5421164271335,59.7935763456795,59.1021513767919,59.3355600654708,933506.227781159,0.0,1.0
2022-05-20,66.91,67.0,66.38,66.91,1321928,60.0899398211087,60.1707662234984,59.6139621181467,60.0899398211087,1471963.57232711,0.0,1.0
2022-05-23,67.56,67.72,67.28,67.4,861499,60.6736860605904,60.8173774426166,60.4222261420444,60.5299946785641,959277.014781614,0.0,1.0
2022-05-24,67.64,67.82,67.38,67.48,862660,60.7455317516035,60.907184556383,60.5120332558108,60.6018403695772,960569.785422279,0.0,1.0
2022-05-25,67.39,67.61,67.12,67.33,710683,60.5210139671875,60.7185896174736,60.2785347600181,60.4671296989276,791343.770214524,0.0,1.0
2022-05-26,67.85,68.0,67.52,67.54,667940,60.934126690513,61.0688373611626,60.6377632150838,60.6557246378371,743749.544982909,0.0,1.0
2022-05-27,68.38,68.41,68.0,68.0,640304,61.410104393475,61.4370465276049,61.0688373611626,61.0688373611626,712976.927045448,0.0,1.0
2022-05-31,67.85,68.1169,67.69,68.02,1343690,60.934126690513,61.1738218771555,60.7904353084867,61.0867987839159,1496195.50573118,0.0,1.0
2022-06-01,67.17,68.23,67.0,68.06,743254,60.3234383169013,61.2753937228254,60.1707662234984,61.1227216294225,827611.498497961,0.0,1.0
2022-06-02,68.09,68.12,67.25,67.59,907997,61.1496637635524,61.1766058976823,60.3952840079145,60.7006281947203,1011052.42326533,0.0,1.0
2022-06-03,67.26,67.53,67.19,67.53,964031,60.4042647192911,60.6467439264604,60.3413997396546,60.6467439264604,1073446.14426359,0.0,1.0
2022-06-06,67.3,67.87,67.2001,67.72,925511,60.4401875647977,60.9520881132663,60.350470258145,60.8173774426166,1030554.21913148,0.0,1.0
2022-06-07,67.21,67.27,66.72,66.76,658602,60.3593611624079,60.4132454306678,59.9193063049525,59.955229150459,733351.704980738,0.0,1.0
2022-06-08,66.42,66.8051,66.3399,66.54,698601,59.6498849636532,59.9957321587677,59.5779494655263,59.7576535001729,777890.492970336,0.0,1.0
2022-06-09,64.33,65.27,64.33,65.12,843518,58.7691124722428,59.627855915798,58.7691124722428,59.4908223875711,923333.885051083,1.109262,1.0
2022-06-10,63.38,63.68,63.21,63.59,898345,57.9012334601391,58.1753005165929,57.7459287948152,58.0930803996567,983348.759559624,0.0,1.0
2022-06-13,62.04,62.8,61.965,62.66,1470245,56.6770672746454,57.3713704843284,56.608550510532,57.2434725246499,1609363.43720813,0.0,1.0
2022-06-14,61.24,62.0001,60.9,61.82,1830437,55.9462217907686,56.6406163561371,55.635612460121,56.4760847665793,2003637.74875136,0.0,1.0
2022-06-15,62.16,62.4,61.14,61.82,1505712,56.7866940972269,57.00594774239,55.854866105284,56.4760847665793,1648186.41775047,0.0,1.0
2022-06-16,61.82,62.0,61.315,61.49,1278132,56.4760847665793,56.6405250004516,56.0147385548821,56.1746110044801,1399072.20138528,0.0,1.0
2022-06-17,61.37,61.73,61.14,61.43,1194685,56.0649841818986,56.3938646496432,55.854866105284,56.1197975931894,1307729.22742876,0.0,1.0
2022-06-21,61.97,62.125,61.865,62.0,1696393,56.6131182948062,56.7547196073073,56.5171948250474,56.6405250004516,1856910.15397829,0.0,1.0
2022-06-22,61.84,62.23,61.45,61.54,1115242,56.4943559036762,56.8506430770662,56.1380687302863,56.2202888472224,1220769.12245161,0.0,1.0
2022-06-23,62.21,62.27,61.865,62.0,964049,56.8323719399692,56.88718535126,56.5171948250474,56.6405250004516,1055269.84433007,0.0,1.0
2022-06-24,63.72,63.72,63.01,63.01,684345,58.2118427907867,58.2118427907867,57.563217423846,57.563217423846,749099.518404212,0.0,1.0
2022-06-27,63.62,63.915,63.54,63.6,1225274,58.1204871053021,58.3899863774817,58.0474025569144,58.1022159682052,1341212.6388199,0.0,1.0
2022-06-28,63.27,63.96,63.24,63.86,1131493,57.800742206106,58.4310964359497,57.7733355004606,58.3397407504651,1238557.83468534,0.0,1.0
2022-06-29,63.3,63.51,63.0401,63.2,472098,57.8281489117514,58.019995851269,57.5907154851769,57.7367932262668,516769.150705553,0.0,1.0
2022-06-30,63.31,63.47,62.63,62.64,778465,57.8372844802999,57.9834535770752,57.2160658190046,57.225201387553,852125.399607704,0.0,1.0
2022-07-01,63.57,63.6,62.76,62.76,703249,58.0748092625598,58.1022159682052,57.3348282101345,57.3348282101345,769792.264454688,0.0,1.0
2022-07-05,62.98,63.0,62.43,62.75,1212143,57.5358107182007,57.5540818552976,57.0333544480354,57.3256926415861,1326839.1491675,0.0,1.0
2022-07-06,63.15,63.3044,62.9101,63.22,1074601,57.6911153835245,57.8321685619127,57.4719530940469,57.7550643633637,1176282.56446191,0.0,1.0
2022-07-07,63.49,63.57,63.36,63.52,745071,58.0017247141721,58.0748092625598,57.8829623230421,58.0291314198175,815571.571761238,0.0,1.0
2022-07-08,63.55,63.75,63.03,63.19,538319,58.0565381254629,58.2392494964321,57.581488560943,57.7276576577183,589256.155371686,0.0,1.0
2022-07-11,63.03,63.35,63.01,63.03,579741,57.581488560943,57.8738267544937,57.563217423846,57.581488560943,634597.613629348,0.0,1.0
2022-07-12,63.05,63.435,62.96,63.2,746022,57.5997596980399,57.9514790871556,57.5175395811037,57.7367932262668,816612.55787497,0.0,1.0
2022-07-13,62.98,63.17,62.43,62.5,699896,57.5358107182007,57.7093865206214,57.0333544480354,57.0973034278746,766121.994802379,0.0,1.0
2022-07-14,62.14,62.24,61.5,61.73,912263,56.76842296013,56.8597786456146,56.1837465730286,56.3938646496432,998583.717215705,0.0,1.0
2022-07-15,62.89,62.93,62.34,62.39,722815,57.4535906012645,57.4901328754584,56.9511343310992,56.9968121738415,791209.650681075,0.0,1.0
2022-07-18,62.91,63.45,62.85,63.42,688946,57.4718617383614,57.9651824399783,57.4170483270707,57.9377757343329,754135.877089054,0.0,1.0
2022-07-19,63.74,63.865,63.58,63.71,535787,58.2301139278836,58.3443085347394,58.0839448311083,58.2027072222382,586484.570892222,0.0,1.0
2022-07-20,63.36,63.84,63.22,63.84,470333,57.8829623230421,58.3214696133682,57.7550643633637,58.3214696133682,514837.141777332,0.0,1.0
2022-07-21,64.18,64.19,63.32,63.32,974013,58.6320789440159,58.6412145125643,57.8464200488483,57.8464200488483,1066176.66413789,0.0,1.0
2022-07-22,64.17,64.63,63.985,64.22,401966,58.6229433754674,59.0431795286966,58.4539353573209,58.6686212182097,440001.076963911,0.0,1.0
2022-07-25,64.38,64.51,64.17,64.51,471731,58.8147903149851,58.933552706115,58.6229433754674,58.933552706115,516367.424203197,0.0,1.0
2022-07-26,63.98,64.26,63.91,64.03,527257,58.4493675730467,58.7051634924035,58.3854185932074,58.495045415789,577147.439924671,0.0,1.0
2022-07-27,64.71,64.805,63.97,64.26,375351,59.1162640770842,59.2030519782946,58.4402320044982,58.7051634924035,410867.695873484,0.0,1.0
2022-07-28,65.18,65.23,64.48,64.84,421222,59.5456357988619,59.5913136416042,58.9061460004697,59.2350264682142,461079.130177408,0.0,1.0
2022-07-29,65.68,65.74,65.06,65.21,575898,60.0024142262849,60.0572276375756,59.4360089762803,59.5730425045072,630390.97889215,0.0,1.0
2022-08-01,65.91,66.13,65.5401,65.77,540990,60.2125323028994,60.4135148109655,59.8746076222919,60.084634343221,592179.892395641,0.0,1.0
2022-08-02,65.06,65.67,65.04,65.64,619541,59.4360089762803,59.9932786577364,59.4177378391834,59.965871952091,678163.593993766,0.0,1.0
2022-08-03,64.87,65.01,64.5222,64.94,518784,59.2624331738596,59.390331133538,58.9446980997442,59.3263821536988,567872.702446588,0.0,1.0
2022-08-04,65.19,65.2899,64.88,64.88,307161,59.5547713674103,59.6460356972094,59.271568742408,59.271568742408,336225.379264196,0.0,1.0
2022-08-05,64.61,64.7799,64.31,64.62,635734,59.0249083915996,59.180121701238,58.7508413351458,59.0340439601481,695888.8181154,0.0,1.0
2022-08-08,64.85,65.23,64.785,65.015,494869,59.2441620367627,59.5913136416042,59.1847808411977,59.3948989178123,541694.80243616,0.0,1.0
2022-08-09,64.68,64.955,63.01,64.82,405339,59.0888573714389,59.3400855065215,57.563217423846,59.2167553311173,443693.239068664,0.0,1.0
2022-08-10,65.82,66.16,65.66,65.82,374169,60.1303121859633,60.4409215166109,59.9841430891879,60.1303121859633,409573.851934018,0.0,1.0
2022-08-11,65.72,66.12,65.68,65.93,543700,60.0389565004787,60.4043792424171,60.0024142262849,60.2308034399964,595146.319701861,0.0,1.0
2022-08-12,65.94,65.97,65.55,65.65,431699,60.2399390085448,60.2673457141902,59.8836518351549,59.9750075206395,472547.491390424,0.0,1.0
2022-08-15,65.85,65.89,65.6853,65.78,504398,60.1577188916087,60.1942611658025,60.0072560776155,60.0937699117694,552125.461403309,0.0,1.0
2022-08-16,65.74,65.77,65.32,65.32,275206,60.0572276375756,60.084634343221,59.6735337585403,59.6735337585403,301246.713371106,0.0,1.0
2022-08-17,65.46,65.735,65.19,65.34,502327,59.8014317182187,60.0526598533014,59.5547713674103,59.6918048956372,549858.497952688,0.0,1.0
2022-08-18,65.22,65.4612,65.09,65.25,308082,59.5821780730557,59.8025279864446,59.4634156819257,59.6095847787011,337233.526699262,0.0,1.0
2022-08-19,64.73,65.0,64.63,64.85,289374,59.1345352141812,59.3811955649896,59.0431795286966,59.2441620367627,316755.326682741,0.0,1.0
2022-08-22,64.07,64.46,64.0,64.43,437879,58.5315876899828,58.8878748633727,58.4676387101436,58.8604681577274,479312.259195753,0.0,1.0
2022-08-23,63.77,64.22,63.5,63.655,381162,58.257520633529,58.6686212182097,58.0108602827206,58.1524615952217,417228.547931213,0.0,1.0
2022-08-24,63.9,64.05,63.5819,63.64,427103,58.376283024659,58.5133165528859,58.0856805891325,58.138758242399,467516.605818694,0.0,1.0
2022-08-25,64.34,64.36,63.71,63.85,282290,58.7782480407912,58.7965191778881,58.2027072222382,58.3306051819167,309001.020026924,0.0,1.0
2022-08-26,62.97,64.24,62.92,64.2,374339,57.5266751496522,58.6868923553066,57.4809973069099,58.6503500811128,409759.937779796,0.0,1.0
2022-08-29,62.74,63.0785,62.6079,62.82,448011,57.3165570730376,57.625796068403,57.1958762125125,57.3896416214253,490402.975604102,0.0,1.0
2022-08-30,62.39,63.06,62.35,62.96,375822,56.9968121738415,57.6088952665883,56.9602698996477,57.5175395811037,411383.26312855,0.0,1.0
2022-08-31,62.04,62.55,62.035,62.49,552482,56.6770672746454,57.1429812706169,56.6724994903712,57.0881678593261,604759.295570211,0.0,1.0
2022-09-01,61.38,61.48,60.9,61.26,486369,56.0741197504471,56.1654754359317,55.635612460121,55.9644929278656,532390.510147276,0.0,1.0
2022-09-02,61.01,61.91,60.88,61.55,825814,55.7361037141541,56.5583048835154,55.6173413230241,56.2294244157709,903954.686147272,0.0,1.0
2022-09-06,60.49,61.12,60.39,61.12,586997,55.2610541496341,55.8365949681871,55.1696984641495,55.8365949681871,642540.195376188,0.0,1.0
2022-09-07,61.05,61.09,60.2289,60.25,694520,55.7726459883479,55.8091882625417,55.0225244548339,55.0418005044711,760237.303585316,0.0,1.0
2022-09-08,60.99,61.04,60.24,60.24,417289,55.7178325770571,55.7635104197994,55.0326649359226,55.0326649359226,456773.979404212,0.0,1.0
2022-09-09,62.11,62.1797,61.76,61.9,659162,56.7410162544846,56.8046911672674,56.4212713552886,56.549169314967,721533.636908807,0.0,1.0
2022-09-12,62.69,62.98,62.61,62.61,805888,57.2708792302953,57.5358107182007,57.1977946819077,57.1977946819077,882143.235776887,0.0,1.0
2022-09-13,61.09,62.0608,61.025,61.96,542285,55.8091882625417,56.6960692572262,55.7498070669768,56.6039827262578,593597.428691418,0.0,1.0
2022-09-14,60.93,61.28,60.775,61.145,693376,55.6630191657664,55.9827640649625,55.5214178532652,55.8594338895583,758985.055305494,0.0,1.0
2022-09-15,60.65,61.05,60.56,60.76,608898,55.4072232464095,55.7726459883479,55.3250031294734,55.5077145004426,666513.525425462,0.0,1.0
2022-09-16,60.56,60.7,60.3,60.31,811949,55.3250031294734,55.4529010891518,55.0874783472134,55.0966139157619,888777.743490171,0.0,1.0
2022-09-19,60.59,60.61,60.0,60.0,847193,55.3524098351187,55.3706809722157,54.8134112907596,54.8134112907596,927356.623187749,0.0,1.0
2022-09-20,59.74,59.96,59.52,59.91,751264,54.5758865084997,54.7768690165658,54.3749040004335,54.7311911738235,822350.569660655,0.0,1.0
2022-09-21,59.1,59.95,59.005,59.62,523269,53.9912101213982,54.7677334480173,53.9044222201878,54.4662596859181,572782.084907252,0.0,1.0
2022-09-22,58.93,59.28,58.65,59.28,1022760,53.8359054560744,54.1556503552705,53.5801095367175,54.1556503552705,1119536.23310332,0.0,1.0
2022-09-23,57.72,58.1631,57.391,57.94,1782402,52.7305016617107,53.135298704093,52.4299414564664,52.9314841697769,1951057.55109295,0.0,1.0
2022-09-26,56.83,57.36,56.57,57.02,2416801,51.9174360608978,52.4016211939662,51.6799112786378,52.0910118633185,2645485.04800768,0.0,1.0
2022-09-27,56.69,57.3929,56.52,56.91,28631589,51.7895381012194,52.4316772144906,51.6342334358956,51.9905206092855,31340785.0295499,0.0,1.0
2022-09-28,57.56,57.72,56.53,56.69,6318143,52.5843325649354,52.7305016617107,51.643369004444,51.7895381012194,6915982.25823077,0.0,1.0
2022-09-29,57.17,57.23,56.41,56.97,1313331,52.2280453915454,52.2828588028362,51.5337421818625,52.0453340205762,1437601.82306486,0.0,1.0
2022-09-30,57.01,57.64,56.95,57.03,5095991,52.0818762947701,52.6574171133231,52.0270628834793,52.100147431867,5578187.03123746,0.0,1.0
2022-10-03,57.62,57.745,57.03,57.21,2153374,52.6391459762261,52.7533405830819,52.100147431867,52.2645876657393,2357131.89450373,0.0,1.0
2022-10-04,59.35,59.74,58.7,58.83,890920,54.2195993351097,54.5758865084997,53.6257873794598,53.7445497705898,975221.18658963,0.0,1.0
2022-10-05,58.69,58.94,58.25,58.48,797507,53.6166518109113,53.8450410246229,53.2146867947791,53.4248048713937,872969.203580048,0.0,1.0
2022-10-06,57.78,58.32,57.74,58.08,1125738,52.7853150730015,53.2786357746183,52.7487727988077,53.0593821294553,1232258.28149445,0.0,1.0
2022-10-07,57.01,57.63,56.875,57.54,1172803,52.0818762947701,52.6482815447746,51.9585461193659,52.5660614278385,1283776.69520931,0.0,1.0
2022-10-10,56.83,57.0,56.55,56.86,892957,51.9174360608978,52.0727407262216,51.6616401415409,51.9448427665432,977450.932871095,0.0,1.0
2022-10-11,56.56,57.21,56.4175,56.77,1435010,51.6707757100894,52.2645876657393,51.5405938582738,51.862622649607,1570794.40911416,0.0,1.0
2022-10-12,56.25,56.56,56.25,56.42,1052729,51.3875730850871,51.6707757100894,51.3875730850871,51.542877750411,1152340.97846868,0.0,1.0
2022-10-13,56.76,56.94,54.961,55.14,1142743,51.8534870810586,52.0179273149309,50.2099982991906,50.3735249762081,1250872.33918533,0.0,1.0
2022-10-14,56.29,57.23,56.25,57.06,1071065,51.424115359281,52.2828588028362,51.3875730850871,52.1275541375124,1172411.97886973,0.0,1.0
2022-10-17,57.15,57.42,57.01,57.14,872624,52.2097742544485,52.4564346052569,52.0818762947701,52.2006386859001,955193.971093465,0.0,1.0
2022-10-18,57.55,57.83,57.245,57.71,1072207,52.5751969963869,52.8309929157438,52.2965621556589,52.7213660931623,1173662.03790431,0.0,1.0
2022-10-19,56.89,57.204,56.6,56.89,767439,51.9722494721886,52.2591063246102,51.7073179842832,51.9722494721886,840056.090575089,0.0,1.0
2022-10-20,56.68,57.315,56.595,56.81,887407,51.7804025326709,52.3605111354981,51.702750200009,51.8991649238009,971375.777317766,0.0,1.0
2022-10-21,57.28,57.425,56.01,56.06,991944,52.3285366455785,52.4610023895312,51.1683194399241,51.2139972826664,1085804.34237694,0.0,1.0
2022-10-24,57.29,57.54,56.91,57.23,1004989,52.337672214127,52.5660614278385,51.9905206092855,52.2828588028362,1100083.69448382,0.0,1.0
2022-10-25,58.37,58.5014,57.62,57.62,1955371,53.3243136173606,53.4443549880874,52.6391459762261,52.6391459762261,2140393.33143599,0.0,1.0
2022-10-26,58.92,59.211,58.45,58.45,1105599,53.8267698875259,54.0926149322861,53.3973981657483,53.3973981657483,1210213.67650553,0.0,1.0
2022-10-27,58.57,59.09,58.525,58.8,687837,53.5070249883298,53.9820745528498,53.4659149298618,53.7171430649444,752921.94060101,0.0,1.0
2022-10-28,59.05,59.05,58.45,58.45,974215,53.9455322786559,53.9455322786559,53.3973981657483,53.3973981657483,1066397.77790757,0.0,1.0
2022-10-31,58.52,58.68,58.4143,58.47,994681,53.4613471455875,53.6075162423629,53.3647841860303,53.4156693028452,1088800.32449396,0.0,1.0
2022-11-01,58.58,59.37,58.44,59.37,612654,53.5161605568783,54.2378704722066,53.3882625971999,54.2378704722066,670624.927994526,0.0,1.0
2022-11-02,58.21,59.57,58.15,58.78,1073677,53.1781445205853,54.4205818431758,53.1233311092945,53.6988719278475,1175271.13315897,0.0,1.0
2022-11-03,57.64,57.76,57.15,57.33,1666413,52.6574171133231,52.7670439359046,52.2097742544485,52.3742144883208,1824093.36776409,0.0,1.0
2022-11-04,59.17,59.21,58.37,58.56,1323417,54.0551591012374,54.0917013754313,53.3243136173606,53.4978894197814,1448642.18683259,0.0,1.0
2022-11-07,59.34,59.46,59.04,59.19,819427,54.2104637665613,54.3200905891428,53.9363967101075,54.0734302383343,896963.331459143,0.0,1.0
2022-11-08,60.06,60.32,59.58,59.63,703566,54.8682247020504,55.1057494843103,54.4297174117243,54.4753952544666,770139.259825932,0.0,1.0
2022-11-09,59.62,60.19,59.57,59.72,411818,54.4662596859181,54.9869870931803,54.4205818431758,54.5576153714027,450785.299038038,0.0,1.0
2022-11-10,62.54,62.54,61.51,61.63,867630,57.1338457020684,57.1338457020684,56.1928821415771,56.3025089641586,949727.42571809,0.0,1.0
2022-11-11,63.06,63.16,62.23,62.56,668075,57.6088952665883,57.7002509520729,56.8506430770662,57.1521168391654,731290.008340668,0.0,1.0
2022-11-14,62.64,63.05,62.62,62.71,534257,57.225201387553,57.5997596980399,57.2069302504561,57.2891503673922,584809.798280223,0.0,1.0
2022-11-15,62.85,63.3153,62.36,63.22,1105878,57.4170483270707,57.8421263316305,56.9694054681962,57.7550643633637,1210519.07621713,0.0,1.0
2022-11-16,62.71,62.9222,62.49,62.75,648565,57.2891503673922,57.4830071319906,57.0881678593261,57.3256926415861,709933.920981125,0.0,1.0
2022-11-17,62.66,62.7,61.72,62.0,669790,57.2434725246499,57.2800147988438,56.3847290810947,56.6405250004516,733167.286137777,0.0,1.0
2022-11-18,62.82,62.93,62.62,62.76,473735,57.3896416214253,57.4901328754584,57.2069302504561,57.3348282101345,518561.04793813,0.0,1.0
2022-11-21,62.57,62.7199,62.39,62.43,409330,57.1612524077138,57.2981945802552,56.9968121738415,57.0333544480354,448061.87795395,0.0,1.0
2022-11-22,63.32,63.32,62.81,62.81,613141,57.8464200488483,57.8464200488483,57.3805060528768,57.3805060528768,671158.009211548,0.0,1.0
2022-11-23,63.98,64.03,63.22,63.41,489794,58.4493675730467,58.495045415789,57.7550643633637,57.9286401657844,536139.592628385,0.0,1.0
2022-11-25,64.22,64.365,63.7975,63.99,254680,58.6686212182097,58.8010869621624,58.2826434470373,58.4585031415951,278778.489427386,0.0,1.0
2022-11-28,63.66,64.301,63.61,64.08,611120,58.1570293794959,58.7426193234522,58.1113515367536,58.5407232585313,668945.776892039,0.0,1.0
2022-11-29,63.52,63.84,63.44,63.49,513218,58.0291314198175,58.3214696133682,57.9560468714298,58.0017247141721,561780.032931303,0.0,1.0
2022-11-30,64.35,64.57,63.29,63.66,867877,58.7873836093397,58.9883661174058,57.8190133432029,58.1570293794959,949997.797505778,0.0,1.0
2022-12-01,64.99,65.11,64.6397,64.76,799193,59.3720599964411,59.4816868190226,59.0520410301886,59.1619419198265,874814.737321113,0.0,1.0
2022-12-02,64.8,64.97,64.19,64.19,914856,59.1984841940204,59.3537888593442,58.6412145125643,58.6412145125643,1001422.07367512,0.0,1.0
2022-12-05,63.85,64.49,63.76,64.29,664871,58.3306051819167,58.9152815690181,58.2483850649805,58.7325701980489,727782.837459069,0.0,1.0
2022-12-06,63.82,64.05,63.5141,63.9,626927,58.3031984762713,58.5133165528859,58.0237414343739,58.376283024659,686248.476681494,0.0,1.0
2022-12-07,63.95,64.144,63.74,63.8,804681,58.4219608674013,58.5991908972414,58.2301139278836,58.2849273391744,880822.026271865,0.0,1.0
2022-12-08,64.05,64.23,63.5647,63.73,410718,58.5133165528859,58.6777567867582,58.0699674112291,58.2209783593352,449581.214153593,0.0,1.0
2022-12-09,64.13,64.52,64.05,64.17,478550,58.5864011012736,58.9426882746635,58.5133165528859,58.6229433754674,523831.655864126,0.0,1.0
2022-12-12,64.17,64.24,63.77,64.08,430497,58.6229433754674,58.6868923553066,58.257520633529,58.5407232585313,471231.754998514,0.0,1.0
2022-12-13,64.47,65.56,64.3013,65.1,639333,59.3509888075841,60.3544412319717,59.1956838314426,59.930965896909,694475.3463776,0.496935,1.0
2022-12-14,64.64,65.0612,64.12,64.56,740661,59.5074905618464,59.895246672995,59.0287793135147,59.4338426774876,804542.86658655,0.0,1.0
2022-12-15,63.41,64.05,63.1675,63.88,708679,58.375154339831,58.9643374147008,58.1519091903687,58.8078356604385,769802.425333169,0.0,1.0
2022-12-16,63.04,63.2,62.6878,62.82,483593,58.0345328746719,58.1818286433894,57.7102980637827,57.8320011926855,525302.80179622,0.0,1.0
2022-12-19,63.0,63.34,62.84,63.26,629207,57.9977089324926,58.3107124410172,57.8504131637752,58.2370645566584,683475.980855376,0.0,1.0
2022-12-20,63.44,63.68,63.25,63.25,2045961,58.4027722964655,58.6237159495417,58.2278585711136,58.2278585711136,2222424.73663969,0.0,1.0
2022-12-21,63.86,64.02,63.59,63.67,538933,58.7894236893488,58.9367194580663,58.5408620796382,58.6145099639969,585415.865987395,0.0,1.0
2022-12-22,63.66,63.71,63.275,63.71,646458,58.605303978452,58.6513339061762,58.2508735349757,58.6513339061762,702214.876235969,0.0,1.0
2022-12-23,63.73,63.834,63.43,63.61,421747,58.6697458772659,58.7654881269323,58.3935663109207,58.5592740507278,458122.596375775,0.0,1.0
2022-12-27,63.75,64.0,63.66,63.66,724945,58.6881578483556,58.9183074869766,58.605303978452,58.605303978452,787471.364656148,0.0,1.0
2022-12-28,63.35,64.12,63.35,63.86,756148,58.319918426562,59.0287793135147,58.319918426562,58.7894236893488,821365.617311681,0.0,1.0
2022-12-29,64.13,64.31,63.7959,63.93,793270,59.0379852990595,59.2036930388666,58.7304133220064,58.8538655881627,861689.382561136,0.0,1.0
2022-12-30,63.585,64.1,63.54,63.85,743110,58.5362590868657,59.010367342425,58.494832151914,58.780217703804,807203.092358221,0.0,1.0
2023-01-03,64.115,64.405,63.874,63.94,2114797,59.0241763207422,59.2911499015426,58.8023120691116,58.8630715737076,2297197.82819487,0.0,1.0
2023-01-04,64.65,64.8776,64.394,64.73,1072027,59.5166965473912,59.7262247783918,59.2810233174433,59.5903444317499,1164489.11936524,0.0,1.0
2023-01-05,63.8,64.05,63.68,63.86,465201,58.7341877760798,58.9643374147008,58.6237159495417,58.7894236893488,505324.495388484,0.0,1.0
2023-01-06,64.98,65.01,63.67,64.05,647780,59.8204940703709,59.8481120270054,58.6145099639969,58.9643374147008,703650.89847776,0.0,1.0
2023-01-09,65.12,65.6,65.08,65.24,400684,59.9493778679987,60.391265174151,59.9125539258193,60.0598496945368,435242.916739731,0.0,1.0
2023-01-10,65.02,65.1721,64.7527,64.9,283504,59.8573180125503,59.9973410526873,59.6112420189367,59.7468461860122,307956.164626939,0.0,1.0
2023-01-11,65.22,65.2999,64.97,65.125,255223,60.0414377234471,60.1149935479504,59.8112880848261,59.9539808607711,277235.93390069,0.0,1.0
2023-01-12,66.04,66.16,65.185,65.61,437517,60.796328538124,60.9068003646621,60.0092167740401,60.4004711596958,475252.755795631,0.0,1.0
2023-01-13,66.32,66.35,65.77,65.77,472454,61.0540961333795,61.081714090014,60.5477669284133,60.5477669284133,513203.065221852,0.0,1.0
2023-01-17,66.47,66.6986,66.35,66.35,435721,61.1921859165521,61.4026347461071,61.081714090014,61.081714090014,473301.85114642,0.0,1.0
2023-01-18,66.17,67.07,66.07,67.01,6358938,60.9160063502069,61.7445450492425,60.8239464947585,61.6893091359735,6907395.16049333,0.0,1.0
2023-01-19,66.28,66.4,65.9701,65.98,1264005,61.0172721912001,61.1277440177382,60.7319786991655,60.7410926248549,1373025.18436874,0.0,1.0
2023-01-20,66.56,66.61,65.9901,66.1,1311379,61.2750397864557,61.3210697141799,60.7503906702552,60.851564451393,1424485.1826158,0.0,1.0
2023-01-23,66.57,66.64,66.18,66.18,386236,61.2842457720005,61.3486876708144,60.9252123357517,60.9252123357517,419548.779561666,0.0,1.0
2023-01-24,66.59,66.66,66.205,66.36,1993979,61.3026577430902,61.3670996419041,60.9482272996138,61.0909200755589,2165959.29929264,0.0,1.0
2023-01-25,66.92,66.99,66.38,66.38,404560,61.6064552660699,61.6708971648838,61.1093320466485,61.1093320466485,439453.220982683,0.0,1.0
2023-01-26,66.81,66.88,66.421,66.83,1214948,61.5051894250767,61.5696313238905,61.1470765873824,61.5236013961663,1319737.02770039,0.0,1.0
2023-01-27,66.71,66.8,66.3547,66.4,690561,61.4131295696283,61.4959834395318,61.0860409032201,61.1277440177382,750121.751371916,0.0,1.0
2023-01-30,66.55,66.9519,66.55,66.66,409637,61.2658338009108,61.6358223599579,61.2658338009108,61.3670996419041,444968.111241061,0.0,1.0
2023-01-31,66.82,66.845,66.3401,66.46,1019591,61.5143954106215,61.5374103744836,61.0726001643246,61.1829799310073,1107530.52460687,0.0,1.0
2023-02-01,67.22,67.41,66.31,66.63,1910724,61.8826348324151,62.0575485577671,61.0448901478347,61.3394816852695,2075523.57180373,0.0,1.0
2023-02-02,66.93,67.42,66.6,67.17,1456163,61.6156612516147,62.0667545433119,61.311863728635,61.8366049046909,1581756.77433708,0.0,1.0
2023-02-03,66.25,66.71,66.08,66.27,492141,60.9896542345656,61.4131295696283,60.8331524803033,61.0080662056553,534588.065126653,0.0,1.0
2023-02-06,65.89,65.9861,65.64,65.81,448014,60.6582387549514,60.7467082760373,60.4280891163304,60.5845908705927,486655.119995392,0.0,1.0
2023-02-07,66.36,66.47,65.5301,65.64,324814,61.0909200755589,61.1921859165521,60.3269153351926,60.4280891163304,352829.144058407,0.0,1.0
2023-02-08,66.26,66.4692,66.1409,66.37,510984,60.9988602201105,61.1914494377085,60.8892169322714,61.1001260611037,555056.2701963,0.0,1.0
2023-02-09,65.96,66.77,65.92,66.75,278870,60.7226806537652,61.4683654828973,60.6858567115859,61.4499535118076,302922.483032037,0.0,1.0
2023-02-10,65.84,66.0599,65.64,65.88,479333,60.6122088272272,60.8146484493582,60.4280891163304,60.6490327694065,520675.377628269,0.0,1.0
2023-02-13,66.29,66.31,65.56,65.76,305605,61.026478176745,61.0448901478347,60.3544412319717,60.5385609428685,331963.371560245,0.0,1.0
2023-02-14,66.36,66.64,66.0,66.15,425823,61.0909200755589,61.3486876708144,60.7595045959446,60.8975943791172,462550.150579664,0.0,1.0
2023-02-15,66.08,66.1299,65.62,65.62,740531,60.8331524803033,60.8790903481721,60.4096771452407,60.4096771452407,804401.654111943,0.0,1.0
2023-02-16,65.78,66.115,65.4816,65.63,342543,60.5569729139581,60.8653734297103,60.2822663053001,60.4188831307855,372087.266845638,0.0,1.0
2023-02-17,66.18,66.3,65.48,65.63,341051,60.9252123357517,61.0356841622898,60.2807933476129,60.4188831307855,370466.582137051,0.0,1.0
2023-02-21,65.77,66.13,65.6296,65.97,336758,60.5477669284133,60.8791824080275,60.4185148913637,60.7318866393101,365803.311725545,0.0,1.0
2023-02-22,65.68,66.08,65.57,65.85,253312,60.4649130585097,60.8331524803033,60.3636472175165,60.621414812772,275160.110523941,0.0,1.0
2023-02-23,65.68,65.77,65.24,65.56,528340,60.4649130585097,60.5477669284133,60.0598496945368,60.3544412319717,573909.221806385,0.0,1.0
2023-02-24,64.9,64.96,64.63,64.73,349287,59.7468461860122,59.8020820992812,59.4982845763015,59.5903444317499,379412.935528422,0.0,1.0
2023-02-27,65.4,65.6,65.2,65.34,251222,60.2071454632542,60.391265174151,60.0230257523574,60.1519095499852,272889.848432153,0.0,1.0
2023-02-28,64.74,65.1686,64.71,64.98,306601,59.5995504172948,59.9941189577466,59.5719324606602,59.8204940703709,333045.27636571,0.0,1.0
2023-03-01,64.94,65.24,64.79,65.03,313523,59.7836701281916,60.0598496945368,59.645580345019,59.8665239980951,340564.297513728,0.0,1.0
2023-03-02,65.05,65.12,64.27,64.65,384290,59.8849359691848,59.9493778679987,59.1668690966873,59.5166965473912,417434.937441752,0.0,1.0
2023-03-03,65.64,65.73,65.1101,65.2,401941,60.4280891163304,60.5109429862339,59.9402639423093,60.0230257523574,436608.332744217,0.0,1.0
2023-03-06,65.565,65.77,65.32,65.47,231989,60.3590442247441,60.5477669284133,60.1334975788955,60.2715873620681,251998.005938678,0.0,1.0
2023-03-07,64.77,65.75,64.7,65.52,538408,59.6271683739293,60.5293549573236,59.5627264751154,60.3176172897923,584845.584839936,0.0,1.0
2023-03-08,65.07,65.26,64.65,64.86,525019,59.9033479402745,60.0782616656264,59.5166965473912,59.7100222438328,570301.786205031,0.0,1.0
2023-03-09,65.06,65.54,64.9346,65.32,268843,59.8941419547296,60.336029260882,59.7786988959974,60.1334975788955,292030.656240478,0.0,1.0
2023-03-10,64.77,65.39,64.65,65.08,667778,59.6271683739293,60.1979394777094,59.5166965473912,59.9125539258193,725373.722071816,0.0,1.0
2023-03-13,64.62,65.11,64.62,64.62,370314,59.4890785907567,59.9401718824538,59.4890785907567,59.4890785907567,402253.510171498,0.0,1.0
2023-03-14,65.23,65.2547,64.58,64.94,250466,60.0506437089919,60.0733824932877,59.4522546485773,59.7836701281916,272068.643579812,0.0,1.0
2023-03-15,64.16,64.2902,63.69,63.85,496096,59.065603255694,59.1854651874879,58.6329219350866,58.780217703804,538884.183104176,0.0,1.0
2023-03-16,65.01,65.07,64.18,64.18,378313,59.8481120270054,59.9033479402745,59.0840152267837,59.0840152267837,410942.42235916,0.0,1.0
2023-03-17,64.77,65.0,64.55,64.67,218657,59.6271683739293,59.8389060414606,59.4246366919428,59.5351085184809,237516.12354264,0.0,1.0
2023-03-20,65.47,65.59,64.9513,65.33,272253,60.2715873620681,60.3820591886062,59.7940728918572,60.1427035644403,295734.768074447,0.0,1.0
2023-03-21,65.93,66.0399,65.61,65.85,223160,60.6950626971307,60.7962364782685,60.4004711596958,60.621414812772,242407.506413129,0.0,1.0
2023-03-22,65.98,66.72,65.89,65.92,225286,60.7410926248549,61.4223355551731,60.6582387549514,60.6858567115859,244716.873497886,0.0,1.0
2023-03-23,66.09,66.7603,65.96,66.37,253301,60.8423584658482,61.4594356769188,60.7226806537652,61.1001260611037,275148.161776089,0.0,1.0
2023-03-24,66.23,66.24,65.63,65.89,217063,60.9712422634759,60.9804482490208,60.4188831307855,60.6582387549514,235784.641353975,0.0,1.0
2023-03-27,66.66,66.74,66.24,66.24,302335,61.3670996419041,61.4407475262628,60.9804482490208,60.9804482490208,328411.334698931,0.0,1.0
2023-03-28,66.69,66.78,66.4901,66.6,356618,61.3947175985386,61.4775714684421,61.2106899474972,61.311863728635,387376.232846555,0.0,1.0
2023-03-29,67.07,67.18,66.82,66.94,479495,61.7445450492425,61.8458108902358,61.5143954106215,61.6248672371596,520851.350096628,0.0,1.0
2023-03-30,67.43,67.4994,67.16,67.16,301084,62.0759605288568,62.1398500685379,61.8273989191461,61.8273989191461,327052.436193272,0.0,1.0
2023-03-31,67.65,67.85,67.5001,67.575,360603,62.2784922108432,62.46261192174,62.1404944875261,62.2094473192569,391704.938318219,0.0,1.0
2023-04-03,68.16,68.17,67.61,67.61,361244,62.7479974736301,62.7572034591749,62.2416682686639,62.2416682686639,392401.22444302,0.0,1.0
2023-04-04,68.39,68.57,68.11,68.11,245384,62.9597351411614,63.1254428809685,62.7019675459059,62.7019675459059,266548.322072411,0.0,1.0
2023-04-05,68.4,68.9026,68.28,68.3,298438,62.9689411267062,63.4316339601899,62.8584693001682,62.8768812712578,324178.21921008,0.0,1.0
2023-04-06,68.83,69.0,68.37,68.57,271289,63.3647985051344,63.5213002593966,62.9413231700717,63.1254428809685,294687.623262732,0.0,1.0
2023-04-10,68.57,68.61,68.1342,68.21,358858,63.1254428809685,63.1622668231479,62.7242460309244,62.7940274013543,389809.432409046,0.0,1.0
2023-04-11,68.7,68.81,68.6,68.64,642815,63.2451206930514,63.3463865340447,63.153060837603,63.1898847797824,698257.668197508,0.0,1.0
2023-04-12,69.14,69.45,68.961,69.22,279376,63.6501840570244,63.9355696089144,63.4853969157718,63.7238319413831,303472.125433207,0.0,1.0
2023-04-13,69.87,69.87,69.49,69.49,205525,64.3222210017977,64.3222210017977,63.9723935510938,63.9723935510938,223251.491107539,0.0,1.0
2023-04-14,69.25,69.86,69.13,69.53,792796,63.7514498980176,64.3130150162529,63.6409780714796,64.0092174932732,861174.500153717,0.0,1.0
2023-04-17,69.43,69.64,69.1601,69.32,827419,63.9171576378248,64.1104833342664,63.6686880879695,63.8158917968315,898783.727141266,0.0,1.0
2023-04-18,69.7,69.79,69.54,69.62,304815,64.1657192475354,64.248573117439,64.018423478818,64.0920713631767,331105.234214546,0.0,1.0
2023-04-19,69.67,69.77,69.46,69.46,207764,64.1381012909009,64.2301611463493,63.9447755944593,63.9447755944593,225683.604420225,0.0,1.0
2023-04-20,69.82,69.959,69.5823,69.77,487496,64.2761910740735,64.4041542731468,64.0573647976727,64.2301611463493,529542.434783899,0.0,1.0
2023-04-21,70.44,70.44,69.8445,70.11,349262,64.8469621778536,64.8469621778536,64.2987457386584,64.5431646548739,379385.779283305,0.0,1.0
2023-04-24,70.5,70.5218,69.97,70.14,492022,64.9021980911227,64.9222671396104,64.4142808572461,64.5707826115084,534458.801399895,0.0,1.0
2023-04-25,69.98,70.48,69.92,70.31,548547,64.423486842791,64.883786120033,64.3682509295219,64.7272843657707,595859.07160962,0.0,1.0
2023-04-26,69.9,70.5,69.8,70.43,271221,64.3498389584323,64.9021980911227,64.2577791029838,64.8377561923088,294613.758276014,0.0,1.0
2023-04-27,70.37,70.41,69.8893,69.95,227443,64.7825202790397,64.8193442212191,64.3399885538993,64.3958688861564,247059.914326588,0.0,1.0
2023-04-28,70.36,70.47,69.97,69.97,405828,64.7733142934949,64.8745801344881,64.4142808572461,64.4142808572461,440830.585735022,0.0,1.0
2023-05-01,70.26,70.5299,70.14,70.27,252523,64.6812544380465,64.9297239879017,64.5707826115084,64.6904604235913,274303.059428046,0.0,1.0
2023-05-02,69.91,69.9891,69.56,69.61,302388,64.3590449439771,64.4318642896368,64.0368354499077,64.0828653776319,328468.905938579,0.0,1.0
2023-05-03,70.26,70.7,70.1885,70.32,237286,64.6812544380465,65.0863178020195,64.6154316414009,64.7364903513155,257751.871154086,0.0,1.0
2023-05-04,70.29,70.5001,70.03,70.09,613483,64.708872394681,64.9022901509781,64.4695167705152,64.5247526837842,666395.788926536,0.0,1.0
2023-05-05,70.83,70.98,70.28,70.31,352671,65.2059956141024,65.344085397275,64.6996664091362,64.7272843657707,383088.80486747,0.0,1.0
2023-05-08,70.85,71.08,70.78,70.9,217947,65.2244075851921,65.4361452527234,65.1599656863782,65.2704375129163,236744.886181315,0.0,1.0
2023-05-09,70.82,70.91,70.28,70.28,248637,65.1967896285575,65.2796434984611,64.6996664091362,64.6996664091362,270081.892687046,0.0,1.0
2023-05-10,70.59,70.73,70.27,70.68,257597,64.9850519610262,65.113935758654,64.6904604235913,65.0679058309298,279814.690937009,0.0,1.0
2023-05-11,70.48,70.56,70.12,70.41,252926,64.883786120033,64.9574340043917,64.5523706404187,64.8193442212191,274740.818099333,0.0,1.0
2023-05-12,70.35,70.645,70.19,70.58,173362,64.7641083079501,65.0356848815228,64.6168125392326,64.9758459754814,188314.438639509,0.0,1.0
2023-05-15,70.81,70.93,70.57,70.63,192402,65.1875836430127,65.2980554695508,64.9666399899365,65.0218759032056,208996.63492068,0.0,1.0
2023-05-16,70.39,70.8599,70.3382,70.64,265374,64.8009322501294,65.2335215108814,64.7532452450072,65.0310818887504,288262.455668031,0.0,1.0
2023-05-17,70.15,70.265,69.8501,70.14,209249,64.5799885970533,64.6858574308189,64.3039010905635,64.5707826115084,227296.685380179,0.0,1.0
2023-05-18,69.71,70.1225,69.4515,69.71,226575,64.1749252330803,64.5546721368049,63.9369505067462,64.1749252330803,246117.049496123,0.0,1.0
2023-05-19,70.07,70.39,69.58,69.74,203799,64.5063407126945,64.8009322501294,64.0552474209974,64.2025431897148,221376.623944656,0.0,1.0
2023-05-22,70.0,70.3999,69.91,70.06,169219,64.4418988138807,64.8100461758188,64.3590449439771,64.4971347271497,183814.105698706,0.0,1.0
2023-05-23,69.21,69.59,69.15,69.4,305536,63.7146259558383,64.0644534065422,63.6593900425692,63.8895396811903,331888.420323722,0.0,1.0
2023-05-24,68.54,69.0928,68.48,68.69,327116,63.097824924334,63.6067318052528,63.042589011065,63.2359147075066,355329.691108788,0.0,1.0
2023-05-25,68.18,68.23,67.9068,68.21,220960,62.7664094447198,62.812439372444,62.5149019196347,62.7940274013543,240017.756842826,0.0,1.0
2023-05-26,68.38,68.54,68.06,68.06,310517,62.9505291556166,63.097824924334,62.6559376181817,62.6559376181817,337299.03060085,0.0,1.0
2023-05-30,67.72,68.06,67.5846,68.06,432896,62.3429341096571,62.6559376181817,62.21828506538,62.6559376181817,470233.19544819,0.0,1.0
2023-05-31,67.36,67.41,66.8301,67.17,437872,62.0115186300429,62.0575485577671,61.5236934560218,61.8366049046909,475638.374476294,0.0,1.0
2023-06-01,68.05,68.15,67.5411,67.56,309615,62.6467316326368,62.7387914880852,62.1782390282599,62.1956383409397,336319.233277026,0.0,1.0
2023-06-02,68.53,68.585,68.24,68.4,366132,63.0886189387892,63.1392518592858,62.8216453579888,62.9689411267062,397710.813488312,0.0,1.0
2023-06-05,68.26,68.532,68.22,68.4,308279,62.8400573290785,63.0904601358981,62.8032333868991,62.9689411267062,334868.003537968,0.0,1.0
2023-06-06,68.77,68.835,68.41,68.48,336394,63.3095625918653,63.3694014979068,62.9781471122511,63.042589011065,365407.91679664,0.0,1.0
2023-06-07,66.75,68.17,66.22,67.15,334025,62.6571058577473,63.9900360497773,62.1596037438206,63.0325791512769,355844.216625961,1.311269,1.0
2023-06-08,67.33,67.43,66.89,66.92,248335,63.2015421333652,63.2954104567476,62.7885215104827,62.8166820074974,264556.765319386,0.0,1.0
2023-06-09,67.25,67.445,67.0001,67.41,341086,63.1264474746593,63.3094907052549,62.8918705345267,63.2766367920711,363366.456020006,0.0,1.0
2023-06-12,67.39,67.55,67.16,67.31,278004,63.2578631273946,63.4080524448065,63.0419659836151,63.1827684686887,296163.806897339,0.0,1.0
2023-06-13,67.69,68.0799,67.58,67.78,290639,63.5394680975418,63.9054606904098,63.4362129418212,63.623949588586,309624.151713053,0.0,1.0
2023-06-14,67.66,67.9999,67.31,67.71,367374,63.5113076005271,63.8303660317038,63.1827684686887,63.5582417622183,391371.643555859,0.0,1.0
2023-06-15,68.32,68.36,67.24,67.75,435697,64.1308385348509,64.1683858642038,63.117060642321,63.5957890915712,464157.645838728,0.0,1.0
2023-06-16,68.275,68.79,68.235,68.55,297552,64.0885977893288,64.5720196547481,64.0510504599759,64.3467356786304,316988.723435336,0.0,1.0
2023-06-20,67.68,68.02,67.6,67.76,263034,63.5300812652036,63.8492335647037,63.4549866064976,63.6051759239095,280215.934962931,0.0,1.0
2023-06-21,67.97,68.1,67.5113,67.65,253805,63.8022994030125,63.9243282234096,63.3717254036575,63.5019207681889,270384.077241979,0.0,1.0
2023-06-22,67.63,67.73,67.0,67.5,221505,63.4831471035124,63.5770154268948,62.8917766662033,63.3611182831153,235974.173201807,0.0,1.0
2023-06-23,67.09,67.2,66.85,66.9,224837,62.9762581572475,63.0795133129681,62.7509741811297,62.7979083428209,239523.826460687,0.0,1.0
2023-06-26,66.92,67.135,66.7045,66.9,360543,62.8166820074974,63.0184989027695,62.6143957706083,62.7979083428209,384094.42824631,0.0,1.0
2023-06-27,67.32,67.33,66.7818,67.01,281261,63.192155301027,63.2015421333652,62.6869559845829,62.9011634985415,299633.560998232,0.0,1.0
2023-06-28,67.27,67.42,67.125,67.23,228554,63.1452211393358,63.2860236244093,63.0091120704313,63.1076738099828,243483.628730573,0.0,1.0
2023-06-29,66.99,67.01,66.6834,66.73,172660,62.8823898338651,62.9011634985415,62.5945895543746,62.6383321930708,183938.514909478,0.0,1.0
2023-06-30,67.5,67.61,67.35,67.35,327196,63.3611182831153,63.4643734388359,63.2203157980417,63.2203157980417,348569.131960625,0.0,1.0
2023-07-03,67.29,67.43,67.1622,67.43,182173,63.1639948040122,63.2954104567476,63.0440310867295,63.2954104567476,194072.924108678,0.0,1.0
2023-07-05,66.75,66.99,66.71,66.81,350763,62.6571058577473,62.8823898338651,62.6195585283944,62.7134268517768,373675.578044673,0.0,1.0
2023-07-06,66.07,66.3,65.7093,66.15,224536,62.018801258747,62.2346984025265,61.6802182163067,62.093895917453,239203.164506629,0.0,1.0
2023-07-07,66.27,66.4999,65.94,66.14,452799,62.2065379055118,62.4223411809679,61.8967724383499,62.0845090851147,482376.784504209,0.0,1.0
2023-07-10,66.45,66.5816,66.13,66.14,341480,62.3755008876001,62.4990316011714,62.0751222527765,62.0845090851147,363786.19292997,0.0,1.0
2023-07-11,66.75,66.79,66.3512,66.42,275570,62.6571058577473,62.6946531871003,62.2827589840983,62.3473403905854,293570.812890101,0.0,1.0
2023-07-12,67.69,67.78,67.21,67.22,240356,63.5394680975418,63.623949588586,63.0889001453063,63.0982869776446,256056.560231568,0.0,1.0
2023-07-13,68.57,68.6,68.22,68.22,849592,64.3655093433069,64.3936698403216,64.0369702114685,64.0369702114685,905089.139111393,0.0,1.0
2023-07-14,68.29,68.53,67.522,68.35,340960,64.1026780378362,64.3279620139539,63.3817693142594,64.1589990318656,363232.225434586,0.0,1.0
2023-07-17,68.41,68.42,67.7118,68.19,315190,64.215320025895,64.2247068582333,63.5599313920392,64.0088097144538,335778.874749904,0.0,1.0
2023-07-18,68.59,68.7897,68.4111,68.48,247753,64.3842830079833,64.571738049778,64.2163525774523,64.2810278522627,263936.747853399,0.0,1.0
2023-07-19,68.8,68.965,68.58,68.72,384927,64.5814064870864,64.7362892206673,64.3748961756451,64.5063118283805,410071.242491374,0.0,1.0
2023-07-20,68.66,68.9373,67.34,68.63,1427275,64.449990834351,64.7102876950904,63.2109289657034,64.4218303373363,1520507.60956461,0.0,1.0
2023-07-21,68.79,68.92,68.44,68.79,378846,64.5720196547481,64.6940484751452,64.2434805229097,64.5720196547481,403593.018761706,0.0,1.0
2023-07-24,68.52,68.78,68.4401,68.47,210615,64.3185751816157,64.5626328224099,64.2435743912331,64.2716410199245,224372.815461947,0.0,1.0
2023-07-25,68.61,68.71,68.3,68.3,233703,64.4030566726598,64.4969249960422,64.1120648701744,64.1120648701744,248968.972256978,0.0,1.0
2023-07-26,68.96,69.1486,68.3995,68.44,178491,64.7315958044982,64.9086314623974,64.2054638519399,64.2434805229097,190150.40811252,0.0,1.0
2023-07-27,68.8,69.32,68.71,69.32,246474,64.5814064870864,65.0695217686748,64.4969249960422,65.0695217686748,262574.200879177,0.0,1.0
2023-07-28,69.15,69.4,68.0,69.14,169632,64.9099456189248,65.1446164273807,63.8304599000272,64.9005587865865,180712.719570975,0.0,1.0
2023-07-31,68.94,69.16,68.82,68.91,444984,64.7128221398217,64.919332451263,64.6001801517628,64.684661642807,474051.292241858,0.0,1.0
2023-08-01,68.37,68.64,68.1701,68.41,381580,64.1777726965421,64.4312171696745,63.9901299181007,64.215320025895,406505.609400895,0.0,1.0
2023-08-02,67.48,67.785,67.3976,67.66,285507,63.3423446184388,63.6286430047551,63.2649971199717,63.5113076005271,304156.91866246,0.0,1.0
2023-08-03,67.12,67.3,66.76,66.91,352032,63.0044186542622,63.1733816363505,62.6664926900856,62.8072951751591,375027.47179783,0.0,1.0
2023-08-04,67.16,67.6862,67.0471,67.19,299457,63.0419659836151,63.5359011012533,62.9359886465164,63.0701264806298,319018.162048231,0.0,1.0
2023-08-07,67.63,67.68,67.3268,67.49,235742,63.4831471035124,63.5300812652036,63.198538347017,63.351731450777,251141.164032145,0.0,1.0
2023-08-08,67.64,67.71,67.3084,67.38,392469,63.4925339358506,63.5582417622183,63.1812665755146,63.2484762950564,418105.901818649,0.0,1.0
2023-08-09,67.76,67.91,67.676,67.75,224726,63.6051759239095,63.7459784089831,63.5263265322683,63.5957890915712,239405.575706865,0.0,1.0
2023-08-10,67.92,68.59,67.8986,68.27,325354,63.7553652413213,64.3842830079833,63.7352774201175,64.0839043731597,346606.80864044,0.0,1.0
2023-08-11,67.66,67.89,67.25,67.62,257947,63.5113076005271,63.7272047443066,63.1264474746593,63.4737602711741,274796.64140713,0.0,1.0
2023-08-14,67.36,67.45,67.0,67.11,296748,63.2297026303799,63.3141841214241,62.8917766662033,62.9950318219239,316132.204461704,0.0,1.0
2023-08-15,66.82,67.2777,66.6765,67.04,255109,62.722813684115,63.1524490002362,62.5881126400613,62.9293239955563,271773.257268864,0.0,1.0
2023-08-16,66.42,67.08,66.38,66.69,273862,62.3473403905854,62.9668713249092,62.3097930612325,62.6007848637179,291751.242732188,0.0,1.0
2023-08-17,65.97,66.5599,65.8801,66.54,365844,61.9249329353646,62.4786621749974,61.8405453126439,62.4599823786443,389741.700732904,0.0,1.0
2023-08-18,65.81,65.97,65.53,65.53,403618,61.7747436179528,61.9249329353646,61.5119123124821,61.5119123124821,429983.177984094,0.0,1.0
2023-08-21,65.91,66.0,65.655,65.87,452149,61.8686119413352,61.9530934323794,61.6292477167101,61.8310646119823,481684.32513498,0.0,1.0
2023-08-22,65.73,66.015,65.63,65.99,424507,61.6996489592469,61.9671736808867,61.6057806358645,61.9437066000411,452236.691466917,0.0,1.0
2023-08-23,66.47,66.6098,66.06,66.06,261831,62.3942745522766,62.5255024683652,62.0094144264088,62.0094144264088,278934.352468803,0.0,1.0
2023-08-24,65.87,66.6504,65.85,66.26,398640,61.8310646119823,62.5636130076585,61.8122909473058,62.1971510731736,424680.004537903,0.0,1.0
2023-08-25,66.3,66.61,65.8347,66.12,297667,62.2346984025265,62.525690205012,61.7979290938283,62.0657354204382,317111.235477584,0.0,1.0
2023-08-28,66.77,66.8,66.02,66.59,341259,62.6758795224238,62.7040400194385,61.9718670970558,62.5069165403355,363550.756744432,0.0,1.0
2023-08-29,67.44,67.55,66.354,66.65,413234,63.3047972890858,63.4080524448065,62.285387297153,62.5632375343649,440227.315360265,0.0,1.0
2023-08-30,67.46,67.75,67.3355,67.5,253097,63.3235709537623,63.5957890915712,63.2067048911512,63.3611182831153,269629.829190572,0.0,1.0
2023-08-31,67.14,67.56,67.04,67.45,928002,63.0231923189386,63.4174392771447,62.9293239955563,63.3141841214241,988621.045482599,0.0,1.0
2023-09-01,67.17,67.7549,67.0325,67.68,371083,63.0513528159534,63.600388639417,62.9222838713026,63.5300812652036,395322.923248893,0.0,1.0
2023-09-05,66.43,66.83,66.43,66.83,270989,62.3567272229237,62.7322005164532,62.3567272229237,62.7322005164532,288690.572320193,0.0,1.0
2023-09-06,66.43,66.62,66.315,66.54,375616,62.3567272229237,62.5350770373502,62.2487786510339,62.4599823786443,400152.028357688,0.0,1.0
2023-09-07,66.71,66.82,66.51,66.51,323944,62.6195585283944,62.722813684115,62.4318218816296,62.4318218816296,345104.704470265,0.0,1.0
2023-09-08,66.62,66.87,66.55,66.57,276292,62.5350770373502,62.7697478458062,62.4693692109825,62.488142875659,294339.975450999,0.0,1.0
2023-09-11,67.2,67.3518,66.84,66.98,290834,63.0795133129681,63.2220054278626,62.7415873487915,62.8730030015268,309831.889523822,0.0,1.0
2023-09-12,67.11,67.31,67.04,67.05,294821,62.9950318219239,63.1827684686887,62.9293239955563,62.9387108278945,314079.328762465,0.0,1.0
2023-09-13,66.97,67.19,66.8701,66.93,294183,62.8636161691886,63.0701264806298,62.7698417141296,62.8260688398356,313399.653258514,0.0,1.0
2023-09-14,67.48,67.59,67.0472,67.28,449263,63.3423446184388,63.4455997741594,62.9360825148398,63.154607971674,478609.805535601,0.0,1.0
2023-09-15,67.46,67.87,67.45,67.56,515529,63.3235709537623,63.7084310796301,63.3141841214241,63.4174392771447,549204.440245386,0.0,1.0
2023-09-18,67.37,67.44,67.15,67.4,252935,63.2390894627182,63.3047972890858,63.0325791512769,63.2672499597329,269457.247009318,0.0,1.0
2023-09-19,67.37,67.5244,67.2574,67.38,231653,63.2390894627182,63.3840221540206,63.1333937305896,63.2484762950564,246785.061938638,0.0,1.0
2023-09-20,67.3,67.93,67.2486,67.61,308196,63.1733816363505,63.7647520736596,63.1251333181319,63.4643734388359,328328.011936995,0.0,1.0
2023-09-21,66.385,67.375,66.34,66.66,388586,62.3144864774016,63.2437828788873,62.2722457318795,62.5726243667032,413969.256079083,0.0,1.0
2023-09-22,66.27,66.65,66.04,66.47,369367,62.2065379055118,62.5632375343649,61.9906407617323,62.3942745522766,393494.830514127,0.0,1.0
2023-09-25,65.96,66.02,65.6691,65.92,384563,61.9155461030264,61.9718670970558,61.642483150307,61.8779987736735,409683.465244606,0.0,1.0
2023-09-26,65.42,65.905,65.395,65.6,596290,61.4086571567615,61.8639185251661,61.3851900759159,61.5776201388498,635240.918888988,0.0,1.0
2023-09-27,65.15,65.53,64.85,65.53,739005,61.155212683629,61.5119123124821,60.8736077134818,61.5119123124821,787278.363319118,0.0,1.0
2023-09-28,65.38,65.51,65.08,65.09,587194,61.3711098274085,61.4931386478056,61.0895048572614,61.0988916895996,625550.749008202,0.0,1.0
2023-09-29,65.22,65.77,65.1,65.75,510903,61.2209205099967,61.7371962885999,61.1082785219378,61.7184226239234,544276.260180685,0.0,1.0
2023-10-02,64.42,64.86,64.28,64.79,647120,60.4699739229376,60.8829945458201,60.3385582702022,60.8172867194524,689391.241562732,0.0,1.0
2023-10-03,63.8,64.18,63.6275,63.87,455954,59.8879903179667,60.2446899468198,59.7260674601321,59.9536981443344,485737.875750239,0.0,1.0
2023-10-04,63.81,64.0399,63.44,63.88,459958,59.897377150305,60.1131804257611,59.5500643537901,59.9630849766726,490003.425464692,0.0,1.0
2023-10-05,64.56,64.6138,64.2,64.29,529362,60.6013895756729,60.6518907336526,60.2634636114963,60.3479451025405,563941.040944696,0.0,1.0
2023-10-06,64.96,65.08,64.04,64.36,611417,60.9768628692025,61.0895048572614,60.1132742940845,60.4136529289081,651356.046394117,0.0,1.0
2023-10-09,64.99,65.08,64.57,64.57,283367,61.0050233662172,61.0895048572614,60.6107764080111,60.6107764080111,301877.129354535,0.0,1.0
2023-10-10,65.76,65.9347,65.44,65.44,495239,61.7278094562616,61.8917974172107,61.427430821438,61.427430821438,527589.054704361,0.0,1.0
2023-10-11,65.89,66.07,65.61,65.94,296736,61.8498382766587,62.018801258747,61.587006971188,61.8967724383499,316119.420596426,0.0,1.0
2023-10-12,65.24,65.89,65.0701,65.81,477886,61.2396941746732,61.8498382766587,61.0802118932465,61.7747436179528,509102.520190147,0.0,1.0
2023-10-13,64.94,65.84,64.5901,65.05,347856,60.958089204526,61.8029041149675,60.629643941011,61.0613443602466,370578.686681058,0.0,1.0
2023-10-16,65.21,65.24,64.77,64.85,436928,61.2115336776585,61.2396941746732,60.7985130547759,60.8736077134818,465469.057351838,0.0,1.0
2023-10-17,65.12,65.4184,64.755,64.83,407598,61.1270521866143,61.4071552635874,60.7844328062686,60.8548340488054,434223.159967992,0.0,1.0
2023-10-18,64.38,64.98,64.33,64.8,477820,60.4324265935846,60.995636533879,60.3854924318934,60.8266735517906,509032.208931118,0.0,1.0
2023-10-19,64.0,64.47,63.736,64.2,476510,60.0757269647315,60.5169080846288,59.827914591002,60.2634636114963,507636.636971594,0.0,1.0
2023-10-20,63.59,64.61,63.1801,63.78,434366,59.6908668388637,60.6483237373641,59.3061005813193,59.8692166532902,462739.702114968,0.0,1.0
2023-10-23,63.65,63.96,63.15,63.53,751796,59.7471878328931,60.0381796353785,59.2778462159812,59.6345458448343,800904.898383448,0.0,1.0
2023-10-24,63.91,63.9654,63.6222,63.7,608948,59.9912454736873,60.0432485248412,59.7210924389928,59.7941219945843,648725.766113153,0.0,1.0
2023-10-25,63.71,64.05,63.52,63.8,416060,59.8035088269226,60.1226611264227,59.625159012496,59.8879903179667,443237.915633253,0.0,1.0
2023-10-26,63.46,64.84,63.23,63.62,941173,59.5688380184666,60.8642208811436,59.3529408746871,59.7190273358784,1002652.4029474,0.0,1.0
2023-10-27,63.1,63.57,62.99,63.57,482594,59.23091205429,59.6720931741872,59.1276568985693,59.6720931741872,514118.056667581,0.0,1.0
2023-10-30,63.83,63.93,63.5097,63.63,686145,59.9161508149814,60.0100191383638,59.6154905751876,59.7284141682167,730965.436769164,0.0,1.0
2023-10-31,64.06,64.2928,63.76,63.94,809124,60.1320479587609,60.3505734155952,59.8504429886138,60.0194059707021,861977.684105274,0.0,1.0
2023-11-01,64.61,64.68,64.1617,64.26,436710,60.6483237373641,60.7140315637318,60.2275120436408,60.3197846055257,465236.81713262,0.0,1.0
2023-11-02,65.445,65.48,64.8617,65.15,2615740,61.4321242376071,61.4649781507909,60.8845903073176,61.155212683629,2786605.64687431,0.0,1.0
2023-11-03,65.95,66.271,65.74,65.83,493940,61.9061592706882,62.2074765887456,61.7090357915851,61.7935172826293,526205.201288009,0.0,1.0
2023-11-06,65.59,65.85,65.47,65.71,495365,61.5682333065116,61.8122909473058,61.4555913184527,61.6808752945704,527723.285289781,0.0,1.0
2023-11-07,65.18,65.31,64.5971,65.2,398253,61.1833731806437,61.3054020010409,60.6362147236478,61.2021468453202,424267.724882685,0.0,1.0
2023-11-08,64.78,65.3993,64.69,64.89,773971,60.8078998871142,61.3892264138213,60.72341839607,60.9111550428348,824528.416095237,0.0,1.0
2023-11-09,64.83,65.435,64.81,65.19,418182,60.8548340488054,61.4227374052688,60.8360603841289,61.192760012982,445498.52914326,0.0,1.0
2023-11-10,65.09,65.14,64.535,64.94,403147,61.0988916895996,61.1458258512908,60.5779224948273,60.958089204526,429481.41127193,0.0,1.0
2023-11-13,65.39,65.49,64.8101,64.94,373015,61.3804966597468,61.4743649831292,60.8361542524523,60.958089204526,397381.125558664,0.0,1.0
2023-11-14,66.55,66.645,65.27,66.06,433085,62.4693692109825,62.5585441181958,61.2678546716879,62.0094144264088,461375.024496533,0.0,1.0
2023-11-15,66.045,66.37,65.97,66.24,448365,61.9953341779014,62.3004062288942,61.9249329353646,62.1783774084971,477653.146283958,0.0,1.0
2023-11-16,66.05,66.27,65.9,65.9,463990,62.0000275940706,62.2065379055118,61.859225108997,61.859225108997,494298.804198127,0.0,1.0
2023-11-17,66.8,66.85,66.5359,66.6,331280,62.7040400194385,62.7509741811297,62.4561337773856,62.5163033726737,352919.9074436,0.0,1.0
2023-11-20,67.06,67.1499,66.82,66.83,710186,62.9480976602327,63.0324852829535,62.722813684115,62.7322005164532,756576.845531696,0.0,1.0
2023-11-21,67.01,67.26,66.975,67.08,535711,62.9011634985415,63.1358343069975,62.8683095853577,62.9668713249092,570704.770998908,0.0,1.0
2023-11-22,67.19,67.23,66.935,67.13,284738,63.0701264806298,63.1076738099828,62.8307622560047,63.0138054866004,303337.685962556,0.0,1.0
2023-11-24,67.63,67.68,67.3,67.3,180849,63.4831471035124,63.5300812652036,63.1733816363505,63.1733816363505,192662.437639663,0.0,1.0
2023-11-27,67.51,67.55,67.35,67.49,382764,63.3705051154535,63.4080524448065,63.2203157980417,63.351731450777,407766.950775,0.0,1.0
2023-11-28,67.57,67.7296,67.25,67.28,368999,63.4268261094829,63.5766399536012,63.1264474746593,63.154607971674,393102.791978933,0.0,1.0
2023-11-29,67.39,67.61,67.29,67.49,380513,63.2578631273946,63.4643734388359,63.1639948040122,63.351731450777,405368.910713253,0.0,1.0
2023-11-30,67.38,67.5594,67.0601,67.33,848470,63.2484762950564,63.4168760672044,62.9481915285561,63.2015421333652,903893.847707893,0.0,1.0
2023-12-01,67.88,67.94,67.22,67.22,324826,63.7178179119684,63.7741389059978,63.0982869776446,63.0982869776446,346044.318568204,0.0,1.0
2023-12-04,67.63,67.74,67.43,67.43,431877,63.4831471035124,63.586402259233,63.2954104567476,63.2954104567476,460088.115391872,0.0,1.0
2023-12-05,67.46,67.67,67.45,67.49,475436,63.3235709537623,63.5206944328653,63.3141841214241,63.351731450777,506492.481029205,0.0,1.0
2023-12-06,67.61,68.0266,67.58,67.91,358555,63.4643734388359,63.8554288740469,63.4362129418212,63.7459784089831,381976.567898575,0.0,1.0
2023-12-07,68.09,68.3,67.3447,67.82,537071,63.9149413910714,64.1120648701744,63.2153407769024,63.6614969179389,572153.609063757,0.0,1.0
2023-12-08,68.21,68.28,67.85,67.85,683408,64.0275833791302,64.0932912054979,63.6896574149536,63.6896574149536,728049.650163655,0.0,1.0
2023-12-11,68.35,68.365,68.07,68.07,413545,64.1589990318656,64.173079280373,63.8961677263949,63.8961677263949,440558.630535388,0.0,1.0
2023-12-12,68.51,68.53,68.2,68.31,239705,64.3091883492774,64.3279620139539,64.018196546792,64.1214517025126,255363.035540232,0.0,1.0
2023-12-13,69.3,69.34,68.23,68.38,519027,65.0507481039983,65.0882954333513,64.0463570438067,64.1871595288803,552930.936973947,0.0,1.0
2023-12-14,69.29,69.51,69.1301,69.23,447358,65.0413612716601,65.2478715831014,64.8912658225717,64.9850402776307,476580.366922705,0.0,1.0
2023-12-15,68.35,68.77,68.3,68.71,332972,64.1589990318656,64.5532459900716,64.1120648701744,64.4969249960422,354722.432447809,0.0,1.0
2023-12-18,68.48,68.56,68.3051,68.51,289939,64.2810278522627,64.3561225109686,64.1168521546669,64.3091883492774,308878.426238499,0.0,1.0
2023-12-19,68.74,68.8091,68.54,68.54,382986,64.5250854930569,64.5899485045142,64.3373488462922,64.3373488462922,408003.452282644,0.0,1.0
2023-12-20,67.36,67.9,67.23,67.77,539900,64.0007304678603,64.5138004567653,63.8772136186794,64.3902836075845,568238.264378295,0.821393,1.0
2023-12-21,68.21,68.255,67.8301,67.98,353256,64.8083406355812,64.8510964679899,64.4473863970904,64.589810825492,371797.696464566,0.0,1.0
2023-12-22,68.55,68.72,68.3579,68.48,325898,65.1313847026695,65.2929067362137,64.9488648047646,65.0648756300337,343003.730106238,0.0,1.0
2023-12-26,68.69,68.73,68.4507,68.58,215842,65.2644028479412,65.3024080323046,65.0370368324876,65.159888590942,227171.112168809,0.0,1.0
2023-12-27,69.08,69.2084,68.75,68.85,327859,65.6349533954838,65.7569500372901,65.3214106244862,65.4164235853946,345067.65904946,0.0,1.0
2023-12-28,69.02,69.48,69.01,69.19,522160,65.5779456189388,66.0150052391171,65.5684443228479,65.7394676524829,549567.127482442,0.0,1.0
2023-12-29,69.34,69.4199,69.1,69.13,606391,65.8819870938455,65.9579024496112,65.6539559876654,65.6824598759379,638219.243146173,0.0,1.0
2024-01-02,68.85,69.03,68.6,68.6,377440,65.4164235853946,65.5874469150296,65.1788911831237,65.1788911831237,397251.065950998,0.0,1.0
2024-01-03,68.82,68.95,68.47,68.47,593115,65.3879196971221,65.5114365463029,65.0553743339429,65.0553743339429,624246.412625917,0.0,1.0
2024-01-04,69.05,69.309,68.9,68.91,721919,65.6064495072113,65.8525330759639,65.4639300658488,65.4734313619396,759811.075350462,0.0,1.0
2024-01-05,69.18,69.645,68.962,69.0,294323,65.7299663563921,66.1717766246159,65.5228381016119,65.5589430267571,309771.421905192,0.0,1.0
2024-01-08,69.76,69.77,69.18,69.19,355026,66.2810415296605,66.2905428257513,65.7299663563921,65.7394676524829,373660.600202202,0.0,1.0
2024-01-09,69.32,69.48,69.2,69.32,530409,65.8629845016638,66.0150052391171,65.7489689485738,65.8629845016638,558249.100890215,0.0,1.0
2024-01-10,69.67,69.72,69.51,69.51,475824,66.195529864843,66.2430363452972,66.0435091273897,66.0435091273897,500799.044099904,0.0,1.0
2024-01-11,69.76,69.87,69.25,69.79,750652,66.2810415296605,66.3855557866597,65.796475429028,66.309545417933,790052.212691417,0.0,1.0
2024-01-12,70.16,70.4099,70.04,70.1,272115,66.6610933732939,66.8985307626038,66.5470778202039,66.6040855967489,286397.768681793,0.0,1.0
2024-01-16,69.25,69.66,69.15,69.56,337221,65.796475429028,66.1860285687521,65.7014624681196,66.0910156078438,354921.05158717,0.0,1.0
2024-01-17,68.72,68.72,68.305,68.59,501278,65.2929067362137,65.2929067362137,64.8986029484441,65.1693898870329,527589.073330289,0.0,1.0
2024-01-18,68.75,68.78,68.4039,68.54,365312,65.3214106244862,65.3499145127587,64.9925707667824,65.1218834065787,384486.491640237,0.0,1.0
2024-01-19,68.69,68.71,68.2925,68.42,420244,65.2644028479412,65.2834054401229,64.8867263283306,65.0078678534887,442301.761762164,0.0,1.0
2024-01-22,68.93,69.1005,68.85,68.89,466072,65.4924339541213,65.65443105247,65.4164235853946,65.4544287697579,490535.181247121,0.0,1.0
2024-01-23,68.625,68.69,68.33,68.42,597102,65.2026444233508,65.2644028479412,64.9223561886712,65.0078678534887,628442.682231541,0.0,1.0
2024-01-24,68.85,69.24,68.84,69.16,479891,65.4164235853946,65.7869741329371,65.4069222893038,65.7109637642104,505079.512744516,0.0,1.0
2024-01-25,68.82,68.9,68.57,68.88,721494,65.3879196971221,65.4639300658488,65.1503872948512,65.4449274736671,759363.767955832,0.0,1.0
2024-01-26,69.01,69.18,68.96,69.05,328111,65.5684443228479,65.7299663563921,65.5209378423937,65.6064495072113,345332.886022276,0.0,1.0
2024-01-29,69.27,69.34,68.9501,68.99,1043092,65.8154780212096,65.8819870938455,65.5115315592638,65.5494417306662,1097841.7997164,0.0,1.0
2024-01-30,69.11,69.16,68.88,69.12,404599,65.6634572837563,65.7109637642104,65.4449274736671,65.6729585798471,425835.58719984,0.0,1.0
2024-01-31,68.89,69.7,68.84,69.43,1008471,65.4544287697579,66.2240337531155,65.4069222893038,65.967498758663,1061403.61310584,0.0,1.0
2024-02-01,69.54,69.54,69.0,69.08,521379,66.0720130156622,66.0720130156622,65.5589430267571,65.6349533954838,548745.13436431,0.0,1.0
2024-02-02,68.88,69.1,68.64,69.0,689210,65.4449274736671,65.6539559876654,65.2168963674871,65.5589430267571,725385.245771745,0.0,1.0
2024-02-05,68.54,68.685,68.3,68.5,638521,65.1218834065787,65.2596521998958,64.8938523003987,65.0838782222154,672035.682180207,0.0,1.0
2024-02-06,68.85,68.85,68.365,68.42,578391,65.4164235853946,65.4164235853946,64.9556107249891,65.0078678534887,608749.579499956,0.0,1.0
2024-02-07,68.68,68.83,68.6301,68.77,392758,65.2549015518504,65.3974209932129,65.2074900843571,65.3404132166679,413373.076941453,0.0,1.0
2024-02-08,68.15,68.24,67.96,68.24,378667,64.7513328590362,64.8368445238537,64.5708082333103,64.8368445238537,398542.468711495,0.0,1.0
2024-02-09,68.25,68.305,67.97,68.06,584014,64.8463458199445,64.8986029484441,64.5803095294011,64.6658211942187,614667.71945291,0.0,1.0
2024-02-12,68.33,68.46,68.18,68.18,398306,64.9223561886712,65.045873037852,64.7798367473087,64.7798367473087,419212.280295353,0.0,1.0
2024-02-13,67.46,67.87,67.29,67.78,544993,64.0957434287686,64.4852965684928,63.9342213952244,64.3997849036753,573598.585697945,0.0,1.0
2024-02-14,67.97,68.01,67.74,67.74,3522640,64.5803095294011,64.6183147137645,64.361779719312,64.361779719312,3707536.283811,0.0,1.0
2024-02-15,68.44,68.4596,68.13,68.13,856600,65.0268704456704,65.0454929860084,64.7323302668545,64.7323302668545,901561.209976751,0.0,1.0
2024-02-16,68.69,68.8671,68.47,68.49,890761,65.2644028479412,65.4326708017099,65.0553743339429,65.0743769261245,937515.252113123,0.0,1.0
2024-02-20,69.42,69.66,69.32,69.35,409636,65.9579974625721,66.1860285687521,65.8629845016638,65.8914883899363,431136.969192198,0.0,1.0
2024-02-21,69.54,69.59,69.23,69.34,965870,66.0720130156622,66.1195194961163,65.7774728368463,65.8819870938455,1016566.57235611,0.0,1.0
2024-02-22,69.71,69.73,69.47,69.59,1118533,66.2335350492063,66.252537641388,66.0055039430263,66.1195194961163,1177242.54597119,0.0,1.0
2024-02-23,69.915,69.99,69.72,69.72,303257,66.4283116190684,66.4995713397497,66.2430363452972,66.2430363452972,319174.34958431,0.0,1.0
2024-02-26,69.81,70.04,69.715,69.98,570674,66.3285480101147,66.5470778202039,66.2382856972518,66.4900700436589,600627.529701462,0.0,1.0
2024-02-27,69.88,69.88,69.68,69.68,330205,66.3950570827505,66.3950570827505,66.2050311609338,66.2050311609338,347536.795867818,0.0,1.0
2024-02-28,69.52,69.6,69.44,69.55,329706,66.0530104234805,66.1290207922071,65.9770000547538,66.081514311753,347011.604362123,0.0,1.0
2024-02-29,69.41,69.82,69.25,69.73,943893,65.9484961664813,66.3380493062055,65.796475429028,66.252537641388,993436.043857793,0.0,1.0
2024-03-01,69.74,69.76,69.265,69.46,456030,66.2620389374788,66.2810415296605,65.8107273731642,65.9960026469355,479966.096878004,0.0,1.0
2024-03-04,69.53,69.6101,69.39,69.42,484899,66.0625117195713,66.1386171012589,65.9294935742996,65.9579974625721,510350.37258524,0.0,1.0
2024-03-05,69.64,69.855,69.5025,69.64,345584,66.1670259765705,66.3713038425234,66.0363831553215,66.1670259765705,363723.008625502,0.0,1.0
2024-03-06,70.27,70.44,70.16,70.17,317826,66.765607630293,66.9271296638372,66.6610933732939,66.6705946693847,334508.047072229,0.0,1.0
2024-03-07,70.98,71.045,70.78,70.8,507461,67.4401996527423,67.5019580773327,67.2501737309256,67.2691763231073,534096.606556166,0.0,1.0
2024-03-08,71.1,71.315,70.98,71.2,641665,67.5542152058323,67.7584930717852,67.4401996527423,67.6492281667407,675344.704412482,0.0,1.0
2024-03-11,70.75,70.81,70.51,70.67,286306,67.2216698426531,67.2786776191981,66.9936387364731,67.1456594739264,301333.625710488,0.0,1.0
2024-03-12,70.98,70.99,70.55,70.74,387953,67.4401996527423,67.4497009488331,67.0316439208364,67.2121685465623,408315.872162165,0.0,1.0
2024-03-13,70.98,71.12,70.88,70.88,372367,67.4401996527423,67.573217798014,67.3451866918339,67.3451866918339,391911.794391096,0.0,1.0
2024-03-14,70.6,71.01,70.385,70.95,264927,67.0791504012906,67.4687035410148,66.8748725353377,67.4116957644698,278832.485028614,0.0,1.0
2024-03-15,70.58,70.77,70.41,70.65,301173,67.0601478091089,67.2406724348348,66.8986257755647,67.1266568817448,316980.964618641,0.0,1.0
2024-03-18,70.57,70.68,70.515,70.66,433137,67.0506465130181,67.1551607700173,66.9983893845185,67.1361581778356,455871.489383259,0.0,1.0
2024-03-19,70.66,70.765,70.45,70.59,465156,67.1361581778356,67.2359217867894,66.9366309599281,67.0696491051998,489571.102250695,0.0,1.0
2024-03-20,71.13,71.21,70.53,70.68,693011,67.5827190941048,67.6587294628315,67.0126413286548,67.1551607700173,729385.752611719,0.0,1.0
2024-03-21,70.91,71.14,70.8687,71.11,420841,67.3736905801065,67.5922203901956,67.3344502272513,67.5637165019231,442930.097090621,0.0,1.0
2024-03-22,70.95,71.09,70.89,71.0,374893,67.4116957644698,67.5447139097415,67.3546879879248,67.459202244924,394570.37904718,0.0,1.0
2024-03-25,70.78,70.96,70.72,70.72,261017,67.2501737309256,67.4211970605606,67.1931659543806,67.1931659543806,274717.256998017,0.0,1.0
2024-03-26,70.76,70.93,70.75,70.86,6494621,67.2311711387439,67.3926931722881,67.2216698426531,67.3261840996523,6835510.58498765,0.0,1.0
2024-03-27,71.15,71.17,70.9,70.9,597363,67.6017216862865,67.6207242784681,67.3641892840156,67.3641892840156,628717.381596243,0.0,1.0
2024-03-28,70.88,70.91,70.76,70.78,936558,67.3451866918339,67.3736905801065,67.2311711387439,67.2501737309256,985716.044470472,0.0,1.0
2024-04-01,70.5,70.74,70.3623,70.66,487112,66.9841374403822,67.2121685465623,66.8533045932115,67.1361581778356,512679.528501279,0.0,1.0
2024-04-02,70.07,70.1,69.94,70.0,345818,66.5755817084764,66.6040855967489,66.4520648592955,66.5090726358405,363969.290814546,0.0,1.0
2024-04-03,70.21,70.325,69.86,69.9,471967,66.708599853748,66.8178647587927,66.3760544905688,66.4140596749322,496739.597932638,0.0,1.0
2024-04-04,69.76,70.5051,69.6939,70.47,397293,66.2810415296605,66.9889831013886,66.2182379625001,66.9556335521097,418146.109964153,0.0,1.0
2024-04-05,69.82,69.94,69.52,69.61,653876,66.3380493062055,66.4520648592955,66.0530104234805,66.138522088298,688196.635226194,0.0,1.0
2024-04-08,69.95,70.09,69.86,69.92,390002,66.4615661553864,66.594584300658,66.3760544905688,66.4330622671139,410472.420048275,0.0,1.0
2024-04-09,69.9,70.15,69.72,70.04,496630,66.4140596749322,66.651592077203,66.2430363452972,66.5470778202039,522697.109165017,0.0,1.0
2024-04-10,69.19,69.41,68.99,69.25,735301,65.7394676524829,65.9484961664813,65.5494417306662,65.796475429028,773895.46959738,0.0,1.0
2024-04-11,69.39,69.61,68.875,69.49,500339,65.9294935742996,66.138522088298,65.4401768256217,66.024506535208,526600.787110154,0.0,1.0
2024-04-12,68.63,69.165,68.58,68.95,740411,65.2073950713962,65.7157144122559,65.159888590942,65.5114365463029,779273.683212814,0.0,1.0
2024-04-15,68.42,69.11,68.35,69.11,434737,65.0078678534887,65.6634572837563,64.9413587808529,65.6634572837563,457555.470163043,0.0,1.0
2024-04-16,67.85,68.11,67.68,67.95,469459,64.4662939763111,64.7133276746728,64.304771942767,64.5613069372195,494099.958060327,0.0,1.0
2024-04-17,67.95,68.15,67.69,68.05,465023,64.5613069372195,64.7513328590362,64.3142732388578,64.6563198981278,489431.121348376,0.0,1.0
2024-04-18,67.82,68.135,67.735,67.9,367627,64.4377900880386,64.7370809148999,64.3570290712665,64.5138004567653,386923.001330987,0.0,1.0
2024-04-19,68.25,68.36,68.06,68.09,684569,64.8463458199445,64.9508600769437,64.6658211942187,64.6943250824912,720500.649022384,0.0,1.0
2024-04-22,69.31,69.445,68.82,68.84,651646,65.853483205573,65.9817507027992,65.3879196971221,65.4069222893038,685849.58701437,0.0,1.0
2024-04-23,69.84,69.92,69.46,69.46,496669,66.3570518983872,66.4330622671139,65.9960026469355,65.9960026469355,522738.156196524,0.0,1.0
2024-04-24,69.51,69.69,69.31,69.65,329968,66.0435091273897,66.2145324570247,65.853483205573,66.1765272726613,347287.356214812,0.0,1.0
2024-04-25,69.3,69.37,68.68,68.68,460595,65.8439819094821,65.910490982118,65.2549015518504,65.2549015518504,484770.704540324,0.0,1.0
2024-04-26,69.43,69.515,69.255,69.29,623167,65.967498758663,66.0482597754351,65.8012260770734,65.8344806133913,655875.781622206,0.0,1.0
2024-04-29,69.84,69.955,69.62,69.62,325775,66.3570518983872,66.4663168034318,66.1480233843888,66.1480233843888,342874.274083792,0.0,1.0
2024-04-30,69.32,69.825,69.27,69.59,392637,65.8629845016638,66.3427999542509,65.8154780212096,66.1195194961163,413245.725894982,0.0,1.0
2024-05-01,69.18,69.8,69.08,69.14,433778,65.7299663563921,66.3190467140238,65.6349533954838,65.6919611720288,456546.13418316,0.0,1.0
2024-05-02,70.02,70.1,69.52,69.68,493113,66.5280752280222,66.6040855967489,66.0530104234805,66.2050311609338,518995.508913455,0.0,1.0
2024-05-03,70.47,70.69,70.2,70.62,381048,66.9556335521097,67.1646620661081,66.6990985576572,67.0981529934723,401048.442609411,0.0,1.0
2024-05-06,70.68,70.725,70.55,70.59,264847,67.1551607700173,67.197916602426,67.0316439208364,67.0696491051998,278748.285989625,0.0,1.0
2024-05-07,70.75,70.885,70.63,70.76,359138,67.2216698426531,67.3499373398794,67.1076542895631,67.2311711387439,377988.430806246,0.0,1.0
2024-05-08,70.66,70.71,70.51,70.51,270559,67.1361581778356,67.1836646582898,66.9936387364731,66.9936387364731,284760.097373453,0.0,1.0
2024-05-09,71.27,71.28,70.755,70.755,653354,67.7157372393765,67.7252385354673,67.2264204906985,67.2264204906985,687647.23649679,0.0,1.0
2024-05-10,71.49,71.56,71.39,71.44,422076,67.9247657533748,67.9912748260107,67.8297527924665,67.8772592729207,444229.919755017,0.0,1.0
2024-05-13,71.45,71.6674,71.405,71.52,273873,67.8867605690115,68.0933187460263,67.8440047366028,67.9532696416474,288248.04256358,0.0,1.0
2024-05-14,71.71,71.71,71.51,71.55,236652,68.1337942673732,68.1337942673732,67.9437683455565,67.9817735299198,249073.387185872,0.0,1.0
2024-05-15,72.12,72.14,71.77,71.85,263621,68.5233474070974,68.5423499992791,68.1908020439182,68.2668124126449,277457.935717115,0.0,1.0
2024-05-16,71.9,72.0801,71.88,71.99,299530,68.3143188930991,68.485437235695,68.2953163009174,68.3998305579166,315251.7268554,0.0,1.0
2024-05-17,72.06,72.08,71.8,71.85,379251,68.4663396305524,68.4853422227341,68.2193059321907,68.2668124126449,399157.121696116,0.0,1.0
2024-05-20,72.0,72.205,71.98,72.07,168664,68.4093318540074,68.6041084238695,68.3903292618257,68.4758409266432,177516.833900909,0.0,1.0
2024-05-21,72.03,72.1,71.87,71.87,291604,68.4378357422799,68.5043448149157,68.2858150048266,68.2858150048266,306909.707067547,0.0,1.0
2024-05-22,71.44,71.655,71.335,71.475,662347,67.8772592729207,68.0815371388736,67.7774956639669,67.9105138092386,697112.260967162,0.0,1.0
2024-05-23,70.95,71.7,70.86,71.7,300522,67.4116957644698,68.1242929712824,67.3261840996523,68.1242929712824,316295.794938867,0.0,1.0
2024-05-24,71.29,71.3747,71.15,71.15,188955,67.7347398315582,67.8152158094475,67.6017216862865,67.6017216862865,198872.86765253,0.0,1.0
2024-05-28,71.15,71.52,70.9737,71.49,323234,67.6017216862865,67.9532696416474,67.4342138362051,67.9247657533748,340199.902107898,0.0,1.0
2024-05-29,70.27,70.58,70.21,70.48,374907,66.765607630293,67.0601478091089,66.708599853748,66.9651348482006,394585.113879003,0.0,1.0
2024-05-30,70.76,70.8899,70.61,70.63,279724,67.2311711387439,67.3545929749639,67.0886516973814,67.1076542895631,294406.149777652,0.0,1.0
2024-05-31,71.65,71.73,71.23,71.34,772279,68.0767864908282,68.1527968595549,67.6777320550132,67.7822463120123,812814.370394157,0.0,1.0
2024-06-03,71.885,72.06,71.68,71.74,285264,68.3000669489628,68.4663396305524,68.1052903791007,68.1622981556457,300236.933227653,0.0,1.0
2024-06-04,71.99,72.105,71.785,71.89,339932,68.3998305579166,68.5090954629612,68.2050539880545,68.3048175970082,357774.346520916,0.0,1.0
2024-06-05,72.1,72.22,71.845,72.19,238973,68.5043448149157,68.6183603680058,68.2620617645995,68.5898564797333,251516.211804546,0.0,1.0
2024-06-06,72.36,72.39,72.0,72.01,364183,68.7513785132774,68.7798824015499,68.4093318540074,68.4188331500982,383298.232702502,0.0,1.0
2024-06-07,71.62,71.975,71.56,71.78,272803,68.0482826025557,68.3855786137803,67.9912748260107,68.200303340009,287121.8804171,0.0,1.0
2024-06-10,71.64,71.685,71.305,71.33,281715,68.0672851947374,68.1100410271461,67.7489917756944,67.7727450159215,296501.653360495,0.0,1.0
2024-06-11,69.54,69.6599,69.23,69.46,391677,67.42610828051,67.5423635347929,67.1255317264841,67.3485401375356,403956.557401862,1.425169,1.0
2024-06-12,70.04,70.46,69.99,70.46,297672,67.9109091741001,68.3181419247157,67.8624290847411,68.3181419247157,307004.384620305,0.0,1.0
2024-06-13,69.32,69.59,69.2,69.59,376409,67.2127958873303,67.474588369869,67.0964436728687,67.474588369869,388209.886756377,0.0,1.0
2024-06-14,68.98,69.0,68.66,68.92,337780,66.8831312796891,66.9025233154327,66.5728587077914,66.8249551724583,348369.819926115,0.0,1.0
2024-06-17,69.08,69.09,68.56,68.78,374818,66.9800914584071,66.9897874762789,66.4758985290734,66.689210922253,386569.006942586,0.0,1.0
2024-06-18,69.32,69.34,69.1,69.1,249667,67.2127958873303,67.232187923074,66.9994834941507,66.9994834941507,257494.368617128,0.0,1.0
2024-06-20,69.18,69.25,69.0,69.06,369123,67.0770516371251,67.1449237622277,66.9025233154327,66.9606994226635,380695.461663176,0.0,1.0
2024-06-21,68.81,68.95,68.66,68.84,338599,66.7182989758684,66.8540432260737,66.5728587077914,66.7473870294839,349214.496587017,0.0,1.0
2024-06-24,69.54,69.675,69.44,69.44,249823,67.42610828051,67.5570045217793,67.329148101792,67.329148101792,257655.25940968,0.0,1.0
2024-06-25,69.62,69.64,69.41,69.51,360400,67.5036764234844,67.523068459228,67.3000600481765,67.3970202268946,371698.984846267,0.0,1.0
2024-06-26,69.08,69.24,68.99,68.995,179486,66.9800914584071,67.1352277443559,66.8928272975609,66.8976753064968,185113.107641834,0.0,1.0
2024-06-27,69.19,69.3201,69.045,69.17,209400,67.0867476549969,67.2128928475091,66.9461553958558,67.0673556192533,215964.948465062,0.0,1.0
2024-06-28,69.355,69.43,69.12,69.25,395436,67.2467319498816,67.3194520839202,67.0188755298943,67.1449237622277,407833.406691643,0.0,1.0
2024-07-01,69.31,69.805,69.19,69.47,264312,67.2030998694585,67.6830527541127,67.0867476549969,67.3582361554074,272598.507443636,0.0,1.0
2024-07-02,69.5,69.51,69.15,69.22,209996,67.3873242090228,67.3970202268946,67.0479635835097,67.1158357086123,216579.633800712,0.0,1.0
2024-07-03,69.9,70.01,69.74,69.74,569126,67.7751649238948,67.8818211204847,67.620028637946,67.620028637946,586968.802579402,0.0,1.0
2024-07-05,70.26,70.31,69.84,70.23,210249,68.1242215672797,68.1727016566387,67.716988816664,68.0951335136643,216840.565662993,0.0,1.0
2024-07-08,70.05,70.4,70.0,70.4,225855,67.9206051919719,68.2599658174849,67.8721251026129,68.2599658174849,232935.833025676,0.0,1.0
2024-07-09,69.97,70.1024,69.82,70.03,444469,67.8430370489975,67.9714123256201,67.6975967809204,67.9012131562283,458403.651763693,0.0,1.0
2024-07-10,70.85,70.865,70.51,70.51,215283,68.696286621716,68.7108306485237,68.3666220140748,68.3666220140748,222032.387776523,0.0,1.0
2024-07-11,71.31,71.5439,71.26,71.31,456870,69.1423034438189,69.3690933018404,69.0938233544599,69.1423034438189,471193.438420404,0.0,1.0
2024-07-12,71.86,72.04,71.72,71.72,260097,69.675584426768,69.8501127484604,69.5398401765628,69.5398401765628,268251.361991008,0.0,1.0
2024-07-15,71.35,71.71,71.32,71.71,214664,69.1810875153061,69.530144158691,69.1519994616907,69.530144158691,221393.981362483,0.0,1.0
2024-07-16,71.6,71.65,71.085,71.09,192369,69.4234879621011,69.4719680514602,68.9241430417034,68.9289910506393,198400.005593484,0.0,1.0
2024-07-17,71.96,72.14,71.67,71.67,1076445,69.772544605486,69.9470729271785,69.4913600872038,69.4913600872038,1110192.87941964,0.0,1.0
2024-07-18,71.65,72.35,71.574,72.35,225618,69.4719680514602,70.1506893024863,69.3982783156345,70.1506893024863,232691.402783144,0.0,1.0
2024-07-19,71.43,71.63,71.345,71.54,196865,69.2586556582805,69.4525760157166,69.1762395063702,69.3653118548704,203036.960742953,0.0,1.0
2024-07-22,72.07,72.17,71.85,72.03,226924,69.8792008020758,69.9761609807939,69.6658884088962,69.8404167305886,234038.347495156,0.0,1.0
2024-07-23,71.82,71.94,71.82,71.83,157090,69.6368003552808,69.7531525697424,69.6368003552808,69.6464963731526,162014.965398169,0.0,1.0
2024-07-24,71.63,72.065,71.59,71.76,374171,69.4525760157166,69.8743527931399,69.4137919442294,69.57862424805,385901.722693985,0.0,1.0
2024-07-25,71.66,72.1199,71.5,71.5,387365,69.481664069332,69.9275839312561,69.3265277833831,69.3265277833831,399509.370879506,0.0,1.0
2024-07-26,72.43,72.4953,72.08,72.08,198859,70.2282574454607,70.2915724421636,69.8888968199476,69.8888968199476,205093.475104172,0.0,1.0
2024-07-29,72.27,72.375,72.06,72.33,176833,70.0731211595119,70.1749293471658,69.8695047842041,70.1312972667427,182376.932817203,0.0,1.0
2024-07-30,72.495,72.53,72.241,72.35,176427,70.2912815616274,70.3252176241787,70.0450027076837,70.1506893024863,181958.204216072,0.0,1.0
2024-07-31,73.2,73.35,72.9,73.2,340713,70.9748508215895,71.1202910896665,70.6839702854354,70.9748508215895,351394.773096354,0.0,1.0
2024-08-01,72.23,72.75,71.95,72.52,287979,70.0343370880247,70.5385300173584,69.7628485876142,70.3155216063069,297007.497106112,0.0,1.0
2024-08-02,72.11,72.33,71.635,71.94,346763,69.9179848735631,70.1312972667427,69.4574240246525,69.7531525697424,357634.448063945,0.0,1.0
2024-08-05,70.51,70.779,69.88,69.88,589633,68.3666220140748,68.6274448948262,67.7557728881512,67.7557728881512,608118.72234145,0.0,1.0
2024-08-06,70.34,70.585,69.66,69.8,675842,68.2017897102541,68.4393421481133,67.5424604949716,67.6782047451768,697030.480900307,0.0,1.0
2024-08-07,70.95,71.66,70.89,71.47,347935,68.793246800434,69.481664069332,68.7350706932032,69.2974397297677,358843.19171056,0.0,1.0
2024-08-08,71.67,71.73,71.21,71.48,200916,69.4913600872038,69.5495361944346,69.0453432651009,69.3071357476395,207214.964593153,0.0,1.0
2024-08-09,71.96,71.985,71.56,71.64,144552,69.772544605486,69.7967846501655,69.3847038906139,69.4622720335884,149083.883622357,0.0,1.0
2024-08-12,71.95,72.07,71.74,72.01,440073,69.7628485876142,69.8792008020758,69.5592322123064,69.821024694845,453869.831737656,0.0,1.0
2024-08-13,72.86,72.89,72.3202,72.37,234409,70.6451862139482,70.6742742675636,70.1217951692283,70.1700813382299,241758.011483986,0.0,1.0
2024-08-14,73.19,73.28,72.95,72.95,167637,70.9651548037177,71.0524189645639,70.7324503747944,70.7324503747944,172892.626866464,0.0,1.0
2024-08-15,73.65,73.77,73.49,73.5,190977,71.4111716258205,71.5275238402822,71.2560353398717,71.2657313577435,196964.36467532,0.0,1.0
2024-08-16,74.04,74.08,73.76,73.77,176893,71.7893163228208,71.828100394308,71.5178278224104,71.5275238402822,182438.813891261,0.0,1.0
2024-08-19,74.74,74.86,74.42,74.45,198917,72.4680375738469,72.5843897883086,72.1577650019493,72.1868530555647,205153.293475763,0.0,1.0
2024-08-20,74.92,74.9882,74.8,74.83,318097,72.6425658955394,72.7086927374251,72.5262136810777,72.5553017346931,328069.73358114,0.0,1.0
2024-08-21,75.44,75.5632,75.0851,75.16,248467,73.1467588248731,73.2662137650537,72.8026471506028,72.8752703244626,256256.747135952,0.0,1.0
2024-08-22,75.08,75.64,75.05,75.64,222294,72.7977021814882,73.3406791823091,72.7686141278728,73.3406791823091,229263.191280288,0.0,1.0
2024-08-23,76.4,76.435,75.6604,75.68,139556,74.077576540566,74.1115126031173,73.3604590587676,73.3794632537963,143931.252855731,0.0,1.0
2024-08-26,76.18,76.4,76.16,76.22,148590,73.8642641473864,74.077576540566,73.8448721116428,73.9030482188736,153248.479906511,0.0,1.0
2024-08-27,76.63,76.7,76.4202,76.51,127387,74.3005849516175,74.3684570767201,74.0971624966671,74.1842327371559,131380.739685381,0.0,1.0
2024-08-28,76.555,76.8472,76.365,76.59,156667,74.227864817579,74.511182459793,74.0436404780147,74.2618008801303,161578.703826054,0.0,1.0
2024-08-29,76.67,77.01,76.57,76.78,202473,74.3393690231047,74.669033630746,74.2424088443867,74.4460252196945,208820.778464978,0.0,1.0
2024-08-30,76.72,76.875,76.44,76.75,293331,74.3878491124637,74.5381373894766,74.1163606120532,74.4169371660791,302527.288912154,0.0,1.0
2024-09-03,76.22,76.81,76.12,76.63,341472,73.9030482188736,74.4751132733099,73.8060880401556,74.3005849516175,352177.568683197,0.0,1.0
2024-09-04,76.52,76.69,76.11,76.15,473947,74.1939287550277,74.3587610588483,73.7963920222838,73.835176093771,488805.823448761,0.0,1.0
2024-09-05,76.64,76.805,76.4665,76.75,418830,74.3102809694893,74.470265264374,74.1420550594135,74.4169371660791,431960.837467152,0.0,1.0
2024-09-06,75.89,76.73,75.8,76.73,506181,73.5830796291041,74.3975451303355,73.4958154682579,74.3975451303355,522050.399135594,0.0,1.0
2024-09-09,76.44,76.7022,76.18,76.41,440320,74.1163606120532,74.3705902006519,73.8642641473864,74.0872725584378,454124.575492531,0.0,1.0
2024-09-10,76.18,76.29,75.81,76.26,6719898,73.8642641473864,73.9709203439762,73.5055114861297,73.9418322903608,6930575.09675487,0.0,1.0
2024-09-11,76.215,76.245,75.55,76.1,536848,73.8982002099377,73.9272882635531,73.2534150214629,73.786696004412,553678.847438259,0.0,1.0
2024-09-12,76.67,76.71,76.08,76.23,289710,74.3393690231047,74.3781530945919,73.7673039686684,73.9127442367454,298792.766092708,0.0,1.0
2024-09-13,76.755,76.945,76.61,76.68,287251,74.421785175015,74.6060095145792,74.2811929158739,74.3490650409765,296256.673407533,0.0,1.0
2024-09-16,77.34,77.34,76.98,76.98,330643,74.9890022205154,74.9890022205154,74.6399455771305,74.6399455771305,341009.066166826,0.0,1.0
2024-09-17,76.79,77.24,76.64,77.1,209595,74.4557212375663,74.8920420417974,74.3102809694893,74.7562977915922,216166.061955753,0.0,1.0
2024-09-18,76.43,77.16,76.32,76.69,251715,74.1066645941815,74.814473898823,74.0000083975916,74.3587610588483,259606.575945,0.0,1.0
2024-09-19,77.03,77.105,76.62,77.08,514871,74.6884256664896,74.7611458005281,74.2908889337457,74.7369057558486,531012.84136177,0.0,1.0
2024-09-20,76.62,76.85,76.35,76.85,182314,74.2908889337457,74.5138973447971,74.029096451207,74.5138973447971,188029.76893247,0.0,1.0
2024-09-23,76.98,77.06,76.86,76.87,223018,74.6399455771305,74.717513720105,74.5235933626689,74.5332893805407,230009.889573931,0.0,1.0
2024-09-24,77.14,77.15,76.76,76.83,157302,74.7950818630794,74.8047778809512,74.4266331839509,74.4945053090535,162233.611859843,0.0,1.0
2024-09-25,76.61,77.14,76.601,77.06,388110,74.2811929158739,74.7950818630794,74.2724664997893,74.717513720105,400277.727549069,0.0,1.0
2024-09-26,77.32,77.445,76.98,77.24,267692,74.9696101847718,75.0908104081693,74.6399455771305,74.8920420417974,276084.474615613,0.0,1.0
2024-09-27,76.99,77.47,76.93,77.0,294775,74.6496415950024,75.1150504528488,74.5914654877715,74.6593376128742,304016.560094501,0.0,1.0
2024-09-30,76.7,77.13,76.415,77.0,427673,74.3684570767201,74.7853858452076,74.0921205673738,74.6593376128742,441081.076432179,0.0,1.0
2024-10-01,76.53,76.71,76.2403,76.69,223889,74.2036247728995,74.3781530945919,73.9227311351534,74.3587610588483,230908.196499017,0.0,1.0
2024-10-02,75.99,76.14,75.84,76.11,427022,73.6800398078222,73.8254800758992,73.5345995397451,73.7963920222838,440409.666778641,0.0,1.0
2024-10-03,75.44,75.49,75.23,75.42,278903,73.1467588248731,73.1952389142321,72.9431424495652,73.1273667891295,287646.953303491,0.0,1.0
2024-10-04,75.64,75.66,75.24,75.24,145285,73.3406791823091,73.3600712180527,72.952838467437,72.952838467437,149839.864077108,0.0,1.0
2024-10-07,75.33,75.63,75.15,75.6,387910,73.0401026282833,73.3309831644373,72.8655743065908,73.3018951108219,400071.457302206,0.0,1.0
2024-10-08,75.55,75.55,75.3472,75.42,492691,73.2534150214629,73.2534150214629,73.0567797790227,73.1273667891295,508137.470984716,0.0,1.0
2024-10-09,75.57,75.62,75.2675,75.36,174190,73.2728070572065,73.3212871465655,72.9795025165845,73.0691906818986,179651.071504914,0.0,1.0
2024-10-10,75.53,75.555,75.27,75.48,433284,73.2340229857193,73.2582630303988,72.9819265210524,73.1855428963603,446867.988207907,0.0,1.0
2024-10-11,75.77,75.815,75.49,75.49,399536,73.4667274146425,73.5103594950656,73.1952389142321,73.1952389142321,412061.946752325,0.0,1.0
2024-10-14,75.92,75.9683,75.6735,75.71,478829,73.6121676827196,73.6589994490404,73.3731608421796,73.4085513074117,493840.880174675,0.0,1.0
2024-10-15,75.59,75.94,75.515,75.74,287382,73.2921990929501,73.6315597184632,73.2194789589116,73.4376393610271,296391.780419228,0.0,1.0
2024-10-16,75.66,75.82,75.5935,75.82,176595,73.3600712180527,73.5152075040015,73.2955926992052,73.5152075040015,182131.471223436,0.0,1.0
2024-10-17,75.78,75.93,75.66,75.93,163617,73.4764234325143,73.6218637005914,73.3600712180527,73.6218637005914,168746.594904527,0.0,1.0
2024-10-18,76.06,76.06,75.7301,75.87,349189,73.7479119329248,73.7479119329248,73.428040303334,73.5636875933606,360136.506158388,0.0,1.0
2024-10-21,75.16,75.84,75.095,75.78,323542,72.8752703244626,73.5345995397451,72.8122462082959,73.4764234325143,333685.441051972,0.0,1.0
2024-10-22,74.74,74.8,74.635,74.66,241794,72.4680375738469,72.5262136810777,72.366229386193,72.3904694308725,249374.540349385,0.0,1.0
2024-10-23,74.19,74.26,73.975,74.07,143411,71.9347565908978,72.0026287160005,71.7262922066541,71.8184043764362,147907.111864006,0.0,1.0
2024-10-24,74.49,74.65,74.3209,74.5,212969,72.2256371270519,72.3807734130007,72.0616774648397,72.2353331449237,219645.841020323,0.0,1.0
2024-10-25,74.15,74.54,74.08,74.37,188498,71.8959725194106,72.2741172164109,71.828100394308,72.1092849125903,194407.644965459,0.0,1.0
2024-10-28,74.77,74.84,74.51,74.51,156377,72.4971256274623,72.564997752565,72.2450291627955,72.2450291627955,161279.611968104,0.0,1.0
2024-10-29,74.44,74.65,74.276,74.49,207478,72.1771570376929,72.3807734130007,72.0181423445953,72.2256371270519,213982.691392713,0.0,1.0
2024-10-30,74.04,74.3138,73.93,73.93,169104,71.7893163228208,72.0547932921507,71.682660126231,71.682660126231,174405.6191272,0.0,1.0
2024-10-31,73.85,73.87,73.335,73.64,299347,71.6050919832566,71.6244840190002,71.1057470628588,71.4014756079487,308731.897937778,0.0,1.0
2024-11-01,73.96,74.36,73.92,74.36,182683,71.7117481798464,72.0995888947185,71.6729641083592,72.0995888947185,188410.337537931,0.0,1.0
2024-11-04,74.21,74.56,74.1101,74.36,189119,71.9541486266414,72.2935092521545,71.8572854081021,72.0995888947185,195048.114081968,0.0,1.0
2024-11-05,74.7,74.75,74.222,74.26,204632,72.4292535023597,72.4777335917187,71.9657838480876,72.0026287160005,211047.465779859,0.0,1.0
2024-11-06,73.57,73.6574,73.19,73.515,363106,71.3336034828461,71.4183466790457,70.9651548037177,71.2802753845512,374489.821286316,0.0,1.0
2024-11-07,74.44,74.47,74.06,74.2,190324,72.1771570376929,72.2062450913083,71.8087083585644,71.9444526087696,196290.892319314,0.0,1.0
2024-11-08,73.99,74.11,73.765,73.97,243121,71.7408362334618,71.8571884479234,71.5226758313463,71.7214441977182,250743.143437317,0.0,1.0
2024-11-11,73.78,74.0,73.74,73.89,234149,71.537219858154,71.7505322513336,71.4984357866667,71.6438760547438,241489.860163064,0.0,1.0
2024-11-12,72.76,73.215,72.4736,73.19,272833,70.5482260352302,70.9893948483972,70.2705320833818,70.9651548037177,281386.651311214,0.0,1.0
2024-11-13,72.37,72.65,72.06,72.65,210044,70.1700813382299,70.4415698386404,69.8695047842041,70.4415698386404,216629.138659959,0.0,1.0
2024-11-14,72.23,72.68,72.18,72.53,233181,70.0343370880247,70.4706578922558,69.9858569986657,70.3252176241787,240491.51216825,0.0,1.0
2024-11-15,72.13,72.2,71.93,72.2,574586,69.9373769093066,70.0052490344093,69.7434565518706,70.0052490344093,592599.980318749,0.0,1.0
2024-11-18,72.39,72.4601,71.86,71.99,240774,70.1894733739735,70.2574424592548,69.675584426768,69.8016326591014,248322.562090386,0.0,1.0
2024-11-19,72.33,72.41,71.98,71.98,285647,70.1312972667427,70.2088654097171,69.7919366412296,69.7919366412296,294602.386027695,0.0,1.0
2024-11-20,72.25,72.25,71.78,72.02,248407,70.0537291237683,70.0537291237683,69.5980162837936,69.8307207127168,256194.866061894,0.0,1.0
2024-11-21,72.28,72.3998,72.07,72.21,308859,70.0828171773837,70.1989754714879,69.8792008020758,70.0149450522811,318542.11087856,0.0,1.0
2024-11-22,72.585,72.695,72.29,72.29,254809,70.3785457224736,70.4852019190635,70.0925131952555,70.0925131952555,262797.576663963,0.0,1.0
2024-11-25,72.79,73.08,72.63,72.94,194907,70.5773140888456,70.8584986071278,70.4221778028967,70.7227543569226,201017.575026169,0.0,1.0
2024-11-26,72.68,72.82,72.49,72.82,208631,70.4706578922558,70.606402142461,70.2864335526915,70.606402142461,215171.839365875,0.0,1.0
2024-11-27,73.28,73.455,73.085,73.11,193940,71.0524189645639,71.2220992773204,70.8633466160637,70.8875866607432,200020.258382588,0.0,1.0
2024-11-29,73.88,73.91,73.38,73.61,240925,71.634180036872,71.6632680904874,71.1493791432819,71.3723875543333,248478.296126767,0.0,1.0
2024-12-02,73.88,73.95,73.4,73.89,219155,71.634180036872,71.7020521619746,71.1687711790255,71.6438760547438,226025.779755781,0.0,1.0
2024-12-03,74.29,74.4487,74.13,74.22,212707,72.0317167696159,72.1855925732414,71.876580483667,71.9638446445132,219375.626996933,0.0,1.0
2024-12-04,74.11,74.2011,73.9253,74.05,196953,71.8571884479234,71.9455191707355,71.6781029978312,71.7990123406926,203127.719651572,0.0,1.0
2024-12-05,74.48,74.58,74.26,74.26,140563,72.2159411091801,72.3129012878981,72.0026287160005,72.0026287160005,144969.823548684,0.0,1.0
2024-12-06,74.53,74.74,74.18,74.74,207354,72.2644211985391,72.4680375738469,71.925060573026,72.4680375738469,213854.803839658,0.0,1.0
2024-12-09,74.04,74.455,74.03,74.39,405284,71.7893163228208,72.1917010645006,71.779620304949,72.1286769483339,417990.153647154,0.0,1.0
2024-12-10,73.51,73.88,73.4501,73.88,152845,71.2754273756153,71.634180036872,71.2173482285632,71.634180036872,157636.879408512,0.0,1.0
2024-12-11,73.44,73.63,73.3468,73.57,259445,71.2075552505127,71.3917795900769,71.1171883639475,71.3336034828461,267578.920986236,0.0,1.0
2024-12-12,73.115,73.56,73.075,73.27,202847,70.8924346696791,71.3239074649743,70.8536505981919,71.0427229466921,209206.503826611,0.0,1.0
2024-12-13,72.81,73.07,72.77,73.03,131109,70.5967061245892,70.848802589256,70.557922053102,70.8100185177688,135219.428979493,0.0,1.0
2024-12-16,72.56,72.86,72.5,72.61,152157,70.3543056777941,70.6451862139482,70.2961295705633,70.4027857671531,156927.309759305,0.0,1.0
2024-12-17,71.7,71.8948,71.5916,71.69,155957,70.3579116268407,70.549065339322,70.2515406697926,70.3480988079248,158931.904620861,0.863719,1.0
2024-12-18,70.28,71.6395,70.16,71.5,217506,68.9644913407861,70.2985440723996,68.8467375137955,70.1616552485231,221654.961601371,0.0,1.0
2024-12-19,70.1,70.47,70.01,70.47,514949,68.7878606003003,69.1509349001877,68.6995452300574,69.1509349001877,524771.734212685,0.0,1.0
2024-12-20,70.26,70.57,69.642,69.73,394917,68.9448657029543,69.2490630893465,68.3384334939531,68.4247863004128,402450.104690117,0.0,1.0
2024-12-23,70.45,70.51,69.9401,70.36,339711,69.131309262356,69.1901861758513,68.6309536258354,69.0429938921131,346191.041445124,0.0,1.0
2024-12-24,70.68,70.68,70.41,70.41,797318,69.3570040974212,69.3570040974212,69.0920579866925,69.0920579866925,812526.967872526,0.0,1.0
2024-12-26,70.83,70.88,70.6189,70.65,150569,69.5041963811593,69.5532604757387,69.2970477738452,69.3275656406736,153441.127662487,0.0,1.0
2024-12-27,70.93,71.01,70.68,70.68,202058,69.6023245703181,69.6808271216451,69.3570040974212,69.3570040974212,205912.288540315,0.0,1.0
2024-12-30,70.64,70.815,70.38,70.49,495190,69.3177528217577,69.4894771527855,69.0626195299449,69.1705605380195,504635.828139834,0.0,1.0
2024-12-31,70.71,70.91,70.5069,70.72,269875,69.3864425541688,69.5826989324864,69.1871442019873,69.3962553730847,275022.908619394,0.0,1.0
2025-01-02,70.49,70.8913,70.3518,70.66,217998,69.1705605380195,69.5643489611137,69.0349473806021,69.3373784595894,222156.346579752,0.0,1.0
2025-01-03,70.7,70.85,70.53,70.75,244070,69.3766297352529,69.5238220189911,69.209811813683,69.4256938298323,248725.674133341,0.0,1.0
2025-01-06,70.88,71.1699,70.81,70.82,274186,69.5532604757387,69.83773409611,69.4845707433276,69.4943835622435,279416.141631189,0.0,1.0
2025-01-07,70.86,71.3001,70.84,71.19,306790,69.533634837907,69.9654969983947,69.5140092000752,69.8574578621309,312642.068125406,0.0,1.0
2025-01-08,70.84,70.86,70.295,70.44,197793,69.5140092000752,69.533634837907,68.9792105691599,69.1214964434401,201565.932985848,0.0,1.0
2025-01-10,69.81,70.25,69.7784,70.17,254319,68.5032888517399,68.9350528840385,68.4722803439657,68.8565503327114,259170.175441132,0.0,1.0
2025-01-13,69.82,69.84,69.19,69.26,232295,68.5131016706557,68.5327273084875,67.8948940789554,67.9635838113666,236726.06413244,0.0,1.0
2025-01-14,69.96,69.98,69.65,69.81,358046,68.650481135478,68.6701067733098,68.3462837490858,68.5032888517399,364875.784491115,0.0,1.0
2025-01-15,70.39,70.66,70.128,70.66,12742261,69.0724323488607,69.3373784595894,68.8153364932648,69.3373784595894,12985321.6585733,0.0,1.0
2025-01-16,70.67,70.87,70.3637,70.46,367710,69.3471912785053,69.5434476568228,69.046624635112,69.1411220812719,374724.126830708,0.0,1.0
2025-01-17,70.79,71.1206,70.713,70.89,256323,69.4649451054958,69.7893568988547,69.3893863998436,69.5630732946546,261212.402060394,0.0,1.0
2025-01-21,71.72,71.76,71.17,71.31,845136,70.3775372646724,70.4167885403359,69.8378322242992,69.9752116891215,861257.10384052,0.0,1.0
2025-01-22,71.14,71.68,71.14,71.68,260769,69.8083937675515,70.3382859890089,69.8083937675515,70.3382859890089,265743.210218697,0.0,1.0
2025-01-23,71.74,71.7684,71.27,71.41,329070,70.3971629025042,70.4250313082253,69.9359604134579,70.0733398782802,335347.062674883,0.0,1.0
2025-01-24,71.84,72.06,71.7,71.7,344719,70.4952910916629,70.7111731078123,70.3579116268407,70.3579116268407,351294.56984296,0.0,1.0
2025-01-27,72.7,72.84,72.23,72.46,433242,71.3391935184284,71.4765729832507,70.8779910293822,71.1036858644473,441506.160170759,0.0,1.0
2025-01-28,72.84,72.9,72.48,72.87,457417,71.4765729832507,71.535449896746,71.1233115022791,71.5060114399983,466142.302147132,0.0,1.0
2025-01-29,72.71,72.96,72.5503,72.7,338524,71.3490063373443,71.5943268102412,71.1922956192577,71.3391935184284,344981.399231021,0.0,1.0
2025-01-30,73.5,73.735,73.28,73.31,195479,72.1242190316986,72.3548202762217,71.9083370155493,71.9377754722969,199207.7930672,0.0,1.0
2025-01-31,72.82,73.43,72.76,73.34,471871,71.4569473454189,72.0555292992875,71.3980704319237,71.9672139290446,480872.014499832,0.0,1.0
2025-02-03,72.41,72.71,72.005,72.08,307102,71.0546217698679,71.3490063373443,70.6572026037749,70.730798745644,312960.019575112,0.0,1.0
2025-02-04,72.92,72.98,72.54,72.6,196562,71.5550755345777,71.613952448073,71.1821884157744,71.2410653292696,200311.451464735,0.0,1.0
2025-02-05,73.59,73.72,73.35,73.35,192789,72.2125344019415,72.3401010478479,71.9770267479604,71.9770267479604,196466.48088865,0.0,1.0
2025-02-06,73.54,73.712,73.3901,73.66,161921,72.1634703073621,72.3322507927152,72.0163761518131,72.2812241343526,165009.668870999,0.0,1.0
2025-02-07,73.26,73.95,73.21,73.68,346842,71.8887113777175,72.5657958829131,71.8396472831381,72.3008497721844,353458.06640618,0.0,1.0
2025-02-10,73.59,73.615,73.45,73.45,196871,72.2125344019415,72.2370664492312,72.0751549371192,72.0751549371192,200626.345688962,0.0,1.0
2025-02-11,73.88,73.96,73.56,73.56,191725,72.4971061505019,72.5756087018289,72.1830959451939,72.1830959451939,195382.184919142,0.0,1.0
2025-02-12,73.99,74.12,73.46,73.5,225722,72.6050471585766,72.732613804483,72.0849677560351,72.1242190316986,230027.68311028,0.0,1.0
2025-02-13,74.67,74.73,74.11,74.15,254256,73.2723188448562,73.3311957583515,72.7228009855671,72.7620522612306,259105.973706096,0.0,1.0
2025-02-14,74.45,74.77,74.44,74.73,189959,73.0564368287069,73.370447034015,73.0466240097911,73.3311957583515,193582.498187796,0.0,1.0
2025-02-18,74.99,75.14,74.77,74.77,226953,73.5863290501643,73.7335213339025,73.370447034015,73.370447034015,231282.164631394,0.0,1.0
2025-02-19,74.59,74.695,74.35,74.56,267751,73.1938162935292,73.2968508921459,72.9583086395482,73.1643778367816,272858.392981015,0.0,1.0
2025-02-20,75.1,75.1,74.69,74.73,199451,73.694270058239,73.694270058239,73.291944482688,73.3311957583515,203255.559599988,0.0,1.0
2025-02-21,75.0,75.135,74.85,75.02,228269,73.5961418690802,73.7286149244445,73.448949585342,73.615767506912,232623.267541048,0.0,1.0
2025-02-24,75.17,75.4808,75.14,75.25,244477,73.7629597906501,74.0679422025556,73.7335213339025,73.8414623419771,249140.437723182,0.0,1.0
2025-02-25,76.21,76.2901,75.98,76.21,227814,74.7834929579013,74.8620936374175,74.5577981228362,74.7834929579013,232159.588343562,0.0,1.0
2025-02-26,75.89,76.2847,75.8622,76.03,337355,74.4694827525933,74.856794715203,74.4422031160071,74.6068622174156,343790.100369785,0.0,1.0
2025-02-27,75.47,75.8059,75.44,75.69,235746,74.0573443581264,74.3869569455107,74.0279059013788,74.2732263742757,240242.892507226,0.0,1.0
2025-02-28,75.57,75.64,75.14,75.34,360639,74.1554725472852,74.2241622796963,73.7335213339025,73.92977771222,367518.246379211,0.0,1.0
2025-03-03,76.95,77.2,76.6,76.86,423196,75.5096415576763,75.7549620305732,75.1661928956206,75.4213261874334,431268.531120308,0.0,1.0
2025-03-04,77.43,77.77,76.7,76.9,358553,75.9806568656384,76.3142927087782,75.2643210847794,75.4605774630969,365392.455596886,0.0,1.0
2025-03-05,78.14,78.24,77.71,77.71,616472,76.6773670086657,76.7754951978245,76.255415795283,76.255415795283,628231.301611542,0.0,1.0
2025-03-06,77.66,78.1001,77.29,77.68,462143,76.2063517007036,76.6382138611913,75.8432774008161,76.2259773385353,470958.451350042,0.0,1.0
2025-03-07,78.44,78.51,78.04,78.08,600570,76.971751576142,77.0404413085532,76.5792388195069,76.6184900951704,612025.968428159,0.0,1.0
2025-03-10,77.98,78.53,77.69,78.16,519768,76.5203619060117,77.0600669463849,76.2357901574512,76.6969926464974,529682.65740541,0.0,1.0
2025-03-11,77.47,77.99,77.28,77.97,791001,76.0199081413019,76.5301747249275,75.8334645819002,76.5105490870958,806089.470091151,0.0,1.0
2025-03-12,77.69,77.86,77.32,77.55,447275,76.2357901574512,76.4026080790211,75.8727158575637,76.0984106926289,455806.841881388,0.0,1.0
2025-03-13,77.7,77.755,77.41,77.55,7214060,76.2456029763671,76.2995734804044,75.9610312278066,76.0984106926289,7351669.34378814,0.0,1.0
2025-03-14,78.12,78.14,77.55,77.68,329996,76.6577413708339,76.6773670086657,76.0984106926289,76.2259773385353,336290.726272406,0.0,1.0
2025-03-17,78.87,78.95,78.35,78.35,345244,77.3937027895247,77.4722053408518,76.8834362058991,76.8834362058991,351829.584301599,0.0,1.0
2025-03-18,78.81,78.89,78.57,78.7,246282,77.3348258760295,77.4133284273565,77.0993182220484,77.2268848679548,250979.86838574,0.0,1.0
2025-03-19,78.91,79.06,78.43,78.65,280848,77.4329540651882,77.5801463489264,76.9619387572261,77.1778207733754,286205.220342527,0.0,1.0
2025-03-20,78.56,78.61,78.26,78.35,467975,77.0895054031325,77.1385694977119,76.7951208356562,76.8834362058991,476901.697679151,0.0,1.0
2025-03-21,78.26,78.44,78.18,78.35,365120,76.7951208356562,76.971751576142,76.7166182843292,76.8834362058991,372084.72216809,0.0,1.0
2025-03-24,77.81,78.0502,77.6215,78.03,339052,76.3535439844417,76.5892478948011,76.1685723478774,76.569426000591,345519.470915138,0.0,1.0
2025-03-25,78.16,78.525,78.1001,78.41,261618,76.6969926464974,77.055160536927,76.6382138611913,76.9423131193944,266608.405028953,0.0,1.0
2025-03-26,77.67,78.08,77.6075,77.85,256692,76.2161645196195,76.6184900951704,76.1548344013952,76.3927952601052,261588.44079418,0.0,1.0
2025-03-27,78.15,78.3,77.91,77.91,324386,76.6871798275816,76.8343721113197,76.4516721736005,76.4516721736005,330573.714628664,0.0,1.0
2025-03-28,78.28,78.42,77.8597,78.12,219278,76.814746473488,76.9521259383103,76.4023136944537,76.6577413708339,223460.762783672,0.0,1.0
2025-03-31,77.92,78.08,77.485,77.71,1106806,76.4614849925164,76.6184900951704,76.0346273696757,76.255415795283,1127918.50077776,0.0,1.0
2025-04-01,78.02,78.25,77.7575,78.03,313685,76.5596131816751,76.7853080167403,76.3020266851334,76.569426000591,319668.591348864,0.0,1.0
2025-04-02,77.88,77.9447,77.43,77.64,311720,76.4222337168529,76.4857226552386,75.9806568656384,76.1867260628718,317666.108660815,0.0,1.0
2025-04-03,78.61,79.2355,78.51,78.94,808768,77.1385694977119,77.7523613209001,77.0404413085532,77.4623925219359,824195.378446652,0.0,1.0
2025-04-04,75.3,77.255,75.22,77.19,598292,73.8905264365565,75.8089325346105,73.8120238852295,75.7451492116573,609704.515215246,0.0,1.0
2025-04-07,73.0,74.69,72.42,72.9,1012385,71.6335780859047,73.291944482688,71.0644345887838,71.535449896746,1031696.40516033,0.0,1.0
2025-04-08,73.18,74.71,72.74,74.71,1966855,71.8102088263905,73.3115701205197,71.3784447940919,73.3115701205197,2004373.0724691,0.0,1.0
2025-04-09,75.93,76.3222,72.79,73.11,1196124,74.5087340282568,74.8935927861375,71.4275088886713,71.7415190939794,1218940.25585721,0.0,1.0
2025-04-10,76.2,76.4,75.08,75.69,498008,74.7736801389855,74.969936517303,73.6746444204072,74.2732263742757,507507.581938776,0.0,1.0
2025-04-11,77.68,77.73,76.52,76.69,1493695,76.2259773385353,76.2750414331147,75.0876903442935,75.2545082658635,1522187.47008891,0.0,1.0
2025-04-14,78.5,78.77,77.8501,78.14,602049,77.0306284896373,77.295574600366,76.3928933882944,76.6773670086657,613533.180588782,0.0,1.0
2025-04-15,79.1,79.36,78.59,78.99,1133523,77.6193976245899,77.8745309164027,77.1189438598802,77.5114566165153,1155145.1318091,0.0,1.0
2025-04-16,79.63,80.07,79.52,79.71,2146516,78.1394770271314,78.57124105943,78.0315360190568,78.2179795784584,2187461.1346663,0.0,1.0
2025-04-17,80.06,80.475,79.89,80.11,927216,78.5614282405141,78.968660225523,78.3946103189442,78.6104923350935,944902.79291687,0.0,1.0
2025-04-21,80.35,80.9518,80.075,80.82,1604628,78.8459999890746,79.4365354314321,78.576147468888,79.3072024781208,1635236.5347369,0.0,1.0
2025-04-22,81.37,81.6899,81.02,81.1,676228,79.8469075184941,80.160819595613,79.5034588564384,79.5819614077654,689127.156831405,0.0,1.0
2025-04-23,80.78,81.45,80.67,81.45,1187653,79.2679512024573,79.9254100698211,79.1600101943827,79.9254100698211,1210307.67018267,0.0,1.0
2025-04-24,81.245,81.31,80.68,80.85,703808,79.7242472820456,79.7880306049988,79.1698230132985,79.3366409348684,717233.249725238,0.0,1.0
2025-04-25,81.05,81.12,80.6501,81.11,445712,79.532897313186,79.6015870455971,79.14048268474,79.5917742266813,454214.027407382,0.0,1.0
2025-04-28,81.78,81.85,81.15,81.26,483150,80.249233094045,80.3179228264562,79.6310255023448,79.7389665104194,492366.163221715,0.0,1.0
2025-04-29,82.06,82.15,81.68,81.93,350418,80.5239920236896,80.6123073939325,80.1511049048863,80.3964253777832,357102.279175881,0.0,1.0
2025-04-30,82.43,82.6,81.82,81.82,811068,80.8870663235771,81.053884245147,80.2884843697085,80.2884843697085,826539.251313069,0.0,1.0
2025-05-01,81.87,82.75,81.7434,82.75,406796,80.3375484642879,81.2010765288852,80.2133181768129,81.2010765288852,414555.698507587,0.0,1.0
2025-05-02,82.89,83.2591,82.68,82.87,2382459,81.3384559937074,81.7006471398925,81.132386796474,81.3188303558757,2427904.78497991,0.0,1.0
2025-05-05,83.25,83.67,83.23,83.67,609613,81.691717474679,82.1038558691459,81.6720918368473,82.1038558691459,621241.46509382,0.0,1.0
2025-05-06,83.41,83.675,83.369,83.47,366818,81.848722577333,82.1087622786038,81.808490019778,81.9075994908283,373815.111788602,0.0,1.0
2025-05-07,83.0,83.41,82.93,83.37,500829,81.4463970017821,81.848722577333,81.3777072693709,81.8094713016695,510382.392963196,0.0,1.0
2025-05-08,81.92,82.89,81.92,82.84,1671025,80.3866125588673,81.3384559937074,80.3866125588673,81.289391899128,1702900.06808976,0.0,1.0
2025-05-09,82.53,82.675,82.3,82.58,1212162,80.9851945127358,81.1274803870161,80.7594996776707,81.0342586073152,1235284.18326226,0.0,1.0
2025-05-12,81.35,81.49,80.98,81.49,688987,79.8272818806623,79.9646613454846,79.4642075807749,79.9646613454846,702129.536789071,0.0,1.0
2025-05-13,80.9,81.0799,80.8,80.88,733576,79.3857050294478,79.5622376417445,79.2875768402891,79.3660793916161,747569.079067645,0.0,1.0
2025-05-14,80.74,81.365,80.66,81.365,430215,79.2286999267938,79.8420011090361,79.1501973754668,79.8420011090361,438421.41966352,0.0,1.0
2025-05-15,82.05,82.15,81.37,81.37,384162,80.5141792047737,80.6123073939325,79.8469075184941,79.8469075184941,391489.951351714,0.0,1.0
2025-05-16,82.49,82.54,82.15,82.34,309996,80.9459432370723,80.9950073316517,80.6123073939325,80.7987509533342,315909.223086161,0.0,1.0
2025-05-19,83.24,83.24,82.75,82.75,256010,81.6819046557631,81.6819046557631,81.2010765288852,81.2010765288852,260893.43153553,0.0,1.0
2025-05-20,83.76,83.76,83.4101,83.47,399931,82.1921712393888,82.1921712393888,81.8488207055222,81.9075994908283,407559.747538908,0.0,1.0
2025-05-21,83.71,84.22,83.665,84.05,275724,82.1431071448094,82.6435609095191,82.0989494596879,82.4767429879492,280983.479226211,0.0,1.0
2025-05-22,83.62,83.78,83.09,83.59,895827,82.0547917745665,82.2117968772205,81.534712372025,82.0253533178189,912915.042741217,0.0,1.0
2025-05-23,84.05,84.09,83.349,83.37,483171,82.4767429879492,82.5159942636127,81.7888643819462,81.8094713016695,492387.56380006,0.0,1.0
2025-05-27,84.47,84.77,84.38,84.77,490284,82.8888813824161,83.1832659498924,82.8005660121731,83.1832659498924,499636.245408248,0.0,1.0
2025-05-28,83.82,84.025,83.68,83.97,270293,82.251048152884,82.4522109406595,82.1136686880618,82.3982404366222,275448.882035987,0.0,1.0
2025-05-29,84.07,84.15,83.75,83.96,281647,82.496368625781,82.574871177108,82.1823584204729,82.3884276177063,287019.461394818,0.0,1.0
2025-05-30,84.44,84.53,84.089,84.46,341798,82.8594429256684,82.9477582959113,82.5150129817211,82.8790685635002,348317.851302609,0.0,1.0
2025-06-02,85.3,85.39,84.635,84.72,230528,83.7033453524339,83.7916607226768,83.050792894528,83.134201855313,234925.358325935,0.0,1.0
2025-06-03,84.55,84.87,84.34,84.87,647451,82.9673839337431,83.2813941390512,82.7613147365096,83.2813941390512,659801.230971877,0.0,1.0
2025-06-04,84.74,85.01,84.56,84.63,281454,83.1538274931447,83.4187736038734,82.977196752659,83.0458864850701,286822.779889071,0.0,1.0
2025-06-05,84.77,85.01,84.645,85.0,330425,83.1832659498924,83.4187736038734,83.0606057134439,83.4089607849576,336727.909515751,0.0,1.0
2025-06-06,84.85,84.89,84.61,84.89,225772,83.2617685012194,83.3010197768829,83.0262608472383,83.3010197768829,230078.636868246,0.0,1.0
2025-06-09,84.69,84.91,84.56,84.71,238553,83.1047633985654,83.3206454147147,82.977196752659,83.1243890363971,243103.436479416,0.0,1.0
2025-06-10,84.75,85.07,84.7022,84.89,431411,83.1636403120606,83.4776505173687,83.1167350376427,83.3010197768829,439640.233554058,0.0,1.0
2025-06-11,84.82,85.02,84.71,84.97,257037,83.2323300444718,83.4285864227893,83.1243890363971,83.3795223282099,261940.021724143,0.0,1.0
2025-06-12,85.5,85.52,85.25,85.25,301148,83.8996017307514,83.9192273685832,83.6542812578545,83.6542812578545,306892.446076566,0.0,1.0
2025-06-13,84.82,85.03,84.61,84.76,428731,83.2323300444718,83.4383992417052,83.0262608472383,83.1734531309765,436909.112127101,0.0,1.0
2025-06-16,83.17,83.86,83.12,83.66,317537,83.17,83.86,83.12,83.66,317537,1.586481,1.0
2025-06-17,82.42,83.045,82.39,82.95,269918,82.42,83.045,82.39,82.95,269918,0.0,1.0
2025-06-18,82.51,82.87,82.4,82.57,710467,82.51,82.87,82.4,82.57,710467,0.0,1.0
2025-06-20,82.2,82.77,82.13,82.77,467363,82.2,82.77,82.13,82.77,467363,0.0,1.0
2025-06-23,82.725,82.75,81.83,81.92,554950,82.725,82.75,81.83,81.92,554950,0.0,1.0
2025-06-24,83.11,83.215,82.82,82.93,377233,83.11,83.215,82.82,82.93,377233,0.0,1.0
2025-06-25,82.56,82.675,82.35,82.66,291605,82.56,82.675,82.35,82.66,291605,0.0,1.0
2025-06-26,83.26,83.3051,83.02,83.21,414563,83.26,83.3051,83.02,83.21,414563,0.0,1.0
2025-06-27,83.64,83.83,83.38,83.64,656346,83.64,83.83,83.38,83.64,656346,0.0,1.0
2025-06-30,84.06,84.15,83.64,83.68,633279,84.06,84.15,83.64,83.68,633279,0.0,1.0
2025-07-01,84.36,84.436,84.07,84.07,554332,84.36,84.436,84.07,84.07,554332,0.0,1.0
2025-07-02,84.32,84.34,83.89,84.27,247560,84.32,84.34,83.89,84.27,247560,0.0,1.0
2025-07-03,84.09,84.19,83.9502,84.06,166244,84.09,84.19,83.9502,84.06,166244,0.0,1.0
2025-07-07,83.56,83.9,83.36,83.8,337973,83.56,83.9,83.36,83.8,337973,0.0,1.0
2025-07-08,83.58,83.66,83.2,83.44,383688,83.58,83.66,83.2,83.44,383688,0.0,1.0
2025-07-09,83.96,83.98,83.627803,83.7,297035,83.96,83.98,83.627803,83.7,297035,0.0,1.0
2025-07-10,83.82,83.91,83.51,83.6,305225,83.82,83.91,83.51,83.6,305225,0.0,1.0
2025-07-11,83.24,83.57,83.2,83.43,531445,83.24,83.57,83.2,83.43,531445,0.0,1.0
2025-07-14,83.31,83.4378,83.07,83.07,231384,83.31,83.4378,83.07,83.07,231384,0.0,1.0
2025-07-15,82.33,83.09,82.2402,83.05,1677202,82.33,83.09,82.2402,83.05,1677202,0.0,1.0
2025-07-16,83.01,83.05,82.41,82.62,1397651,83.01,83.05,82.41,82.62,1397651,0.0,1.0
2025-07-17,82.97,82.975,82.72,82.73,312741,82.97,82.975,82.72,82.73,312741,0.0,1.0
2025-07-18,82.83,83.3,82.76,83.13,219666,82.83,83.3,82.76,83.13,219666,0.0,1.0
2025-07-21,83.3,83.5291,83.05,83.1,292651,83.3,83.5291,83.05,83.1,292651,0.0,1.0
2025-07-22,83.71,83.77,83.15,83.15,426098,83.71,83.77,83.15,83.15,426098,0.0,1.0
2025-07-23,84.695,84.7,84.0,84.2,289550,84.695,84.7,84.0,84.2,289550,0.0,1.0
2025-07-24,84.35,84.66,84.34,84.35,322082,84.35,84.66,84.34,84.35,322082,0.0,1.0
2025-07-25,84.13,84.16,83.69,83.78,439395,84.13,84.16,83.69,83.78,439395,0.0,1.0
2025-07-28,82.84,83.45,82.76,83.43,499334,82.84,83.45,82.76,83.43,499334,0.0,1.0
2025-07-29,83.07,83.15,82.82,83.1,308038,83.07,83.15,82.82,83.1,308038,0.0,1.0
2025-07-30,82.44,82.96,82.1987,82.96,245134,82.44,82.96,82.1987,82.96,245134,0.0,1.0
2025-07-31,81.76,82.13,81.66,82.13,1081049,81.76,82.13,81.66,82.13,1081049,0.0,1.0
2025-08-01,82.74,82.81,82.34,82.51,826520,82.74,82.81,82.34,82.51,826520,0.0,1.0
2025-08-04,83.52,83.52,83.24,83.24,806948,83.52,83.52,83.24,83.24,806948,0.0,1.0
2025-08-05,83.55,83.71,83.37,83.43,1050874,83.55,83.71,83.37,83.43,1050874,0.0,1.0
2025-08-06,83.84,83.93,83.69,83.71,326880,83.84,83.93,83.69,83.71,326880,0.0,1.0
2025-08-07,84.17,84.28,83.87,84.15,357101,84.17,84.28,83.87,84.15,357101,0.0,1.0
2025-08-08,84.16,84.39,84.12,84.12,278347,84.16,84.39,84.12,84.12,278347,0.0,1.0
2025-08-11,84.04,84.16,83.92,84.02,168588,84.04,84.16,83.92,84.02,168588,0.0,1.0
2025-08-12,84.51,84.54,84.02,84.11,362656,84.51,84.54,84.02,84.11,362656,0.0,1.0
2025-08-13,85.18,85.18,84.68,84.68,184149,85.18,85.18,84.68,84.68,184149,0.0,1.0
2025-08-14,84.92,84.94,84.68,84.74,156723,84.92,84.94,84.68,84.74,156723,0.0,1.0
2025-08-15,85.34,85.395,85.06,85.06,482062,85.34,85.395,85.06,85.06,482062,0.0,1.0
2025-08-18,85.29,85.34,85.12,85.26,225801,85.29,85.34,85.12,85.26,225801,0.0,1.0
2025-08-19,85.42,85.61,85.32,85.38,375948,85.42,85.61,85.32,85.38,375948,0.0,1.0
2025-08-20,86.24,86.27,85.82,85.82,200074,86.24,86.27,85.82,85.82,200074,0.0,1.0
2025-08-21,85.69,85.88,85.595,85.88,589545,85.69,85.88,85.595,85.88,589545,0.0,1.0
2025-08-22,86.35,86.53,85.805,85.87,230458,86.35,86.53,85.805,85.87,230458,0.0,1.0
2025-08-25,85.2,86.0,85.19,85.74,234534,85.2,86.0,85.19,85.74,234534,0.0,1.0
2025-08-26,85.12,85.1601,84.98,85.01,249025,85.12,85.1601,84.98,85.01,249025,0.0,1.0
2025-08-27,85.15,85.22,84.61,84.61,137650,85.15,85.22,84.61,84.61,137650,0.0,1.0
2025-08-28,85.17,85.21,84.92,85.04,177787,85.17,85.21,84.92,85.04,177787,0.0,1.0
2025-08-29,84.91,85.04,84.76,84.76,521936,84.91,85.04,84.76,84.76,521936,0.0,1.0
2025-09-02,84.48,84.66,84.13,84.13,320878,84.48,84.66,84.13,84.13,320878,0.0,1.0
2025-09-03,84.57,84.57,84.17,84.385,295545,84.57,84.57,84.17,84.385,295545,0.0,1.0
2025-09-04,84.93,84.94,84.69,84.73,162139,84.93,84.94,84.69,84.73,162139,0.0,1.0
2025-09-05,85.43,85.76,85.24,85.53,320855,85.43,85.76,85.24,85.53,320855,0.0,1.0
2025-09-08,85.84,85.88,85.54,85.71,158690,85.84,85.88,85.54,85.71,158690,0.0,1.0
2025-09-09,85.57,85.78,85.49,85.53,301107,85.57,85.78,85.49,85.53,301107,0.0,1.0
2025-09-10,85.67,85.86,85.55,85.74,289079,85.67,85.86,85.55,85.74,289079,0.0,1.0
2025-09-11,86.36,86.4,85.885,85.92,367411,86.36,86.4,85.885,85.92,367411,0.0,1.0
2025-09-12,85.95,86.05,85.77,85.97,286119,85.95,86.05,85.77,85.97,286119,0.0,1.0
2025-09-15,86.11,86.11,85.9,86.09,326076,86.11,86.11,85.9,86.09,326076,0.0,1.0
2025-09-16,85.97,86.085,85.75,85.87,150833,85.97,86.085,85.75,85.87,150833,0.0,1.0
2025-09-17,85.58,86.275,85.43,85.77,383477,85.58,86.275,85.43,85.77,383477,0.0,1.0
2025-09-18,85.2,85.28,84.88,85.13,216473,85.2,85.28,84.88,85.13,216473,0.0,1.0
2025-09-19,84.72,84.9108,84.65,84.86,726118,84.72,84.9108,84.65,84.86,726118,0.0,1.0
2025-09-22,84.68,84.7,84.36,84.575,834495,84.68,84.7,84.36,84.575,834495,0.0,1.0
2025-09-23,84.58,84.81,84.5,84.71,674907,84.58,84.81,84.5,84.71,674907,0.0,1.0
2025-09-24,84.24,84.44,84.15,84.21,345125,84.24,84.44,84.15,84.21,345125,0.0,1.0
2025-09-25,83.61,83.91,83.365,83.74,301363,83.61,83.91,83.365,83.74,301363,0.0,1.0
2025-09-26,84.28,84.28,83.94,83.94,282948,84.28,84.28,83.94,83.94,282948,0.0,1.0
2025-09-29,84.34,84.5,84.25,84.49,343584,84.34,84.5,84.25,84.49,343584,0.0,1.0
2025-09-30,84.83,84.89,84.29,84.29,269424,84.83,84.89,84.29,84.29,269424,0.0,1.0
2025-10-01,85.22,85.4027,85.07,85.13,245380,85.22,85.4027,85.07,85.13,245380,0.0,1.0
2025-10-02,84.91,85.09,84.65,85.07,397782,84.91,85.09,84.65,85.07,397782,0.0,1.0
2025-10-03,85.35,85.48,85.14,85.14,262427,85.35,85.48,85.14,85.14,262427,0.0,1.0
2025-10-06,85.21,85.37,85.15,85.17,773921,85.21,85.37,85.15,85.17,773921,0.0,1.0
2025-10-07,84.79,85.02,84.765,84.93,404597,84.79,85.02,84.765,84.93,404597,0.0,1.0
2025-10-08,84.65,84.88,84.5,84.88,370997,84.65,84.88,84.5,84.88,370997,0.0,1.0
2025-10-09,84.26,84.83,84.11,84.72,215835,84.26,84.83,84.11,84.72,215835,0.0,1.0
2025-10-10,83.69,84.28,83.57,84.23,505903,83.69,84.28,83.57,84.23,505903,0.0,1.0
2025-10-13,83.65,83.78,83.51,83.52,201625,83.65,83.78,83.51,83.52,201625,0.0,1.0
2025-10-14,84.42,84.46,83.76,83.76,377747,84.42,84.46,83.76,83.76,377747,0.0,1.0
2025-10-15,84.47,84.57,84.13,84.28,440729,84.47,84.57,84.13,84.28,440729,0.0,1.0
2025-10-16,84.73,84.955,84.53,84.67,331516,84.73,84.955,84.53,84.67,331516,0.0,1.0
2025-10-17,85.29,85.3056,84.72,84.72,418460,85.29,85.3056,84.72,84.72,418460,0.0,1.0
2025-10-20,85.57,85.63,85.34,85.34,319792,85.57,85.63,85.34,85.34,319792,0.0,1.0
2025-10-21,85.12,85.5,85.12,85.16,223483,85.12,85.5,85.12,85.16,223483,0.0,1.0
2025-10-22,85.42,85.62,85.13,85.13,391980,85.42,85.62,85.13,85.13,391980,0.0,1.0
2025-10-23,85.62,85.8,85.5058,85.64,471845,85.62,85.8,85.5058,85.64,471845,0.0,1.0
2025-10-24,85.59,85.72,85.515,85.66,335651,85.59,85.72,85.515,85.66,335651,0.0,1.0
2025-10-27,85.81,85.88,85.63,85.65,522244,85.81,85.88,85.63,85.65,522244,0.0,1.0
2025-10-28,85.61,85.84,85.439,85.59,523875,85.61,85.84,85.439,85.59,523875,0.0,1.0
2025-10-29,84.6,85.46,84.41,85.2,545457,84.6,85.46,84.41,85.2,545457,0.0,1.0
2025-10-30,84.55,84.73,84.21,84.21,500868,84.55,84.73,84.21,84.21,500868,0.0,1.0
2025-10-31,84.38,84.43,84.155,84.43,929415,84.38,84.43,84.155,84.43,929415,0.0,1.0
2025-11-03,84.31,84.37,84.1214,84.27,359750,84.31,84.37,84.1214,84.27,359750,0.0,1.0
2025-11-04,84.12,84.32,83.88,83.88,295245,84.12,84.32,83.88,83.88,295245,0.0,1.0
2025-11-05,84.55,84.61,84.25,84.27,263529,84.55,84.61,84.25,84.27,263529,0.0,1.0
2025-11-06,84.74,84.85,84.49,84.53,331901,84.74,84.85,84.49,84.53,331901,0.0,1.0
2025-11-07,85.44,85.44,84.58,84.58,529481,85.44,85.44,84.58,84.58,529481,0.0,1.0
2025-11-10,85.72,85.72,85.28,85.63,398250,85.72,85.72,85.28,85.63,398250,0.0,1.0
2025-11-11,86.56,86.65,86.22,86.22,239525,86.56,86.65,86.22,86.22,239525,0.0,1.0
2025-11-12,86.6,86.77,86.38,86.38,550421,86.6,86.77,86.38,86.38,550421,0.0,1.0
2025-11-13,86.29,86.8,86.28,86.41,617299,86.29,86.8,86.28,86.41,617299,0.0,1.0
2025-11-14,86.26,86.39,86.1495,86.28,353992,86.26,86.39,86.1495,86.28,353992,0.0,1.0
2025-11-17,85.51,86.02,85.385,85.96,427100,85.51,86.02,85.385,85.96,427100,0.0,1.0
2025-11-18,85.06,85.18,84.77,85.0,602221,85.06,85.18,84.77,85.0,602221,0.0,1.0
2025-11-19,84.49,84.97,84.29,84.85,430887,84.49,84.97,84.29,84.85,430887,0.0,1.0
2025-11-20,83.85,84.781,83.85,84.65,937510,83.85,84.781,83.85,84.65,937510,0.0,1.0
2025-11-21,85.29,85.4,84.55,84.84,553724,85.29,85.4,84.55,84.84,553724,0.0,1.0
2025-11-24,85.01,85.28,84.83,85.28,551148,85.01,85.28,84.83,85.28,551148,0.0,1.0
2025-11-25,85.76,85.875,85.11,85.11,440938,85.76,85.875,85.11,85.11,440938,0.0,1.0
2025-11-26,86.18,86.3,85.78,85.78,333923,86.18,86.3,85.78,85.78,333923,0.0,1.0