date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-05-28,19.42,19.57,18.99,19.3,780200,12.4551527607827,12.5513563093984,12.1793692547509,12.3781899218901,1216483.1930209,0.0,1.0
2010-06-01,18.74,19.48,18.74,19.38,654900,12.0190300070581,12.493634180229,12.0190300070581,12.4294984811518,1021116.17932503,0.0,1.0
2010-06-02,14.48,15.74,13.84,15.045,3494500,9.28684922637144,10.0949590347435,8.87638075227768,9.64921592615735,5448603.58627472,0.0,1.0
2010-06-03,13.83,14.64,13.78,14.52,1937700,8.86996718236996,9.38946634489488,8.83789933283139,9.3125035060023,3021250.29879082,0.0,1.0
2010-06-04,13.73,13.88,13.21,13.82,1646000,8.80583148329281,8.90203503190854,8.47232584809163,8.86355361246225,2566433.39619636,0.0,1.0
2010-06-07,13.57,13.94,13.48,13.8,1138600,8.70321436476937,8.94051645135483,8.64549223559994,8.85072647264682,1775298.33834093,0.0,1.0
2010-06-08,13.51,13.75,13.25,13.6,1763500,8.66473294532308,8.81865862310824,8.49798012772249,8.72245507449252,2749638.69635011,0.0,1.0
2010-06-09,12.99,13.65,12.94,13.6,1753500,8.3312273101219,8.75452292403109,8.29915946058332,8.72245507449252,2734046.75591149,0.0,1.0
2010-06-10,12.31,13.1,12.03,12.9,3345500,7.89510455639727,8.40177657910676,7.71552459898125,8.27350518095246,5216283.67373932,0.0,1.0
2010-06-11,13.11,13.25,12.15,12.27,1745200,8.40819014901448,8.49798012772249,7.79248743787383,7.86945027676641,2721105.44534744,0.0,1.0
2010-06-14,13.33,13.68,13.16,13.33,1590400,8.54928868698421,8.77376363375424,8.44025799855305,8.54928868698421,2479742.20735765,0.0,1.0
2010-06-15,13.21,13.6,13.13,13.32,1301900,8.47232584809163,8.72245507449252,8.42101728882991,8.54287511707649,2029914.72570355,0.0,1.0
2010-06-16,13.42,13.51,12.77,13.04,1247500,8.60701081615364,8.66473294532308,8.19012877215216,8.36329515966047,1945094.56971747,0.0,1.0
2010-06-17,13.49,13.59,13.27,13.59,677500,8.65190580550765,8.7160415045848,8.51080726753792,8.7160415045848,1056353.9647163,0.0,1.0
2010-06-18,13.48,13.7,13.34,13.51,1572400,8.64549223559994,8.78659077356967,8.55570225689192,8.66473294532308,2451676.71456814,0.0,1.0
2010-06-21,13.29,13.62,13.28,13.6,1053600,8.52363440735335,8.73528221430795,8.51722083744563,8.72245507449252,1642766.84461269,0.0,1.0
2010-06-22,13.43,13.62,12.97,13.2,875000,8.61342438606136,8.73528221430795,8.31840017030647,8.46591227818391,1364294.78837899,0.0,1.0
2010-06-23,13.39,13.6,12.86,13.13,1170700,8.5877701064305,8.72245507449252,8.2478509013216,8.42101728882991,1825348.46714889,0.0,1.0
2010-06-24,13.26,13.44,13.08,13.2,1104500,8.5043936976302,8.61983795596907,8.38894943929133,8.46591227818391,1722129.82144525,0.0,1.0
2010-06-25,13.67,13.71,13.01,13.27,5082800,8.76735006384652,8.79300434347738,8.34405444993733,8.51080726753792,7925071.48614026,0.0,1.0
2010-06-28,13.38,13.54,13.16,13.54,261200,8.61983795596908,8.72291524094329,8.47810668912952,8.72291524094329,405443.35263053,0.06,1.0
2010-06-29,12.68,13.32,12.63,13.32,999300,8.16887483420687,8.58118397410374,8.13666318265242,8.58118397410374,1551146.79281657,0.0,1.0
2010-06-30,12.68,13.14,12.61,12.61,1168700,8.16887483420687,8.46522202850775,8.12377852203065,8.12377852203065,1814095.12335107,0.0,1.0
2010-07-01,12.65,12.7,11.9,12.63,1007100,8.1495478432742,8.18175949482864,7.66637306995755,8.13666318265242,1563254.21299467,0.0,1.0
2010-07-02,12.98,13.14,12.4,12.76,977200,8.36214474353353,8.46522202850775,7.98848958550198,8.22041347669398,1516842.43564531,0.0,1.0
2010-07-06,13.06,13.49,12.98,13.21,1363900,8.41368338602064,8.69070358938885,8.36214474353353,8.51031834068397,2117091.07447466,0.0,1.0
2010-07-07,13.57,13.6,13.12,13.12,937000,8.74224223187596,8.76156922280863,8.45233736788597,8.45233736788597,1454442.65472744,0.0,1.0
2010-07-08,13.58,13.83,13.34,13.83,743800,8.74868456218685,8.90974281995907,8.59406863472552,8.90974281995907,1154551.17031619,0.0,1.0
2010-07-09,13.88,13.9,13.45,13.54,431900,8.94195447151351,8.95483913213529,8.66493426814529,8.72291524094329,670409.586528048,0.0,1.0
2010-07-12,13.84,13.86,13.6,13.78,361900,8.91618515026996,8.92906981089173,8.76156922280863,8.87753116840462,561753.251596435,0.0,1.0
2010-07-13,14.24,14.35,13.91,13.99,1035000,9.1738783627055,9.24474399612528,8.96128146244618,9.01282010493329,1606561.5236317,0.0,1.0
2010-07-14,13.61,14.16,13.38,14.16,242400,8.76801155311951,9.12233972021839,8.61983795596908,9.12233972021839,376261.365534612,0.0,1.0
2010-07-15,13.5,13.77,12.75,13.77,882800,8.69714591969974,8.87108883809374,8.21397114638309,8.87108883809374,1370311.60682325,0.0,1.0
2010-07-16,12.82,13.46,12.76,13.4,978900,8.25906745855931,8.67137659845619,8.22041347669398,8.63272261659085,1519481.23235079,0.0,1.0
2010-07-19,13.03,13.06,12.36,12.8,764000,8.39435639508797,8.41368338602064,7.96272026425843,8.24618279793753,1185906.28411074,0.0,1.0
2010-07-20,13.59,13.59,12.41,12.9,1203700,8.75512689249774,8.75512689249774,7.99493191581287,8.31060610104642,1868423.29081688,0.0,1.0
2010-07-21,13.58,14.03,13.16,13.71,917200,8.74868456218685,9.03858942617684,8.47810668912952,8.8324348562284,1423708.43427535,0.0,1.0
2010-07-22,14.53,14.57,13.78,13.79,1118200,9.36070594172127,9.38647526296483,8.87753116840462,8.88397349871551,1735707.3388647,0.0,1.0
2010-07-23,14.79,14.86,14.29,14.52,640000,9.52820652980438,9.5733028419806,9.20609001425995,9.35426361141039,993429.347946169,0.0,1.0
2010-07-26,14.89,15.0,14.7,14.79,613800,9.59262983291327,9.66349546633304,9.47022555700638,9.52820652980438,952760.834014623,0.0,1.0
2010-07-27,14.94,15.12,14.87,14.96,462300,9.62484148446771,9.74080343006371,9.57974517229149,9.63772614508949,717597.480555491,0.0,1.0
2010-07-28,14.82,15.0,14.75,14.94,465200,9.54753352073705,9.66349546633304,9.50243720856083,9.62484148446771,722098.957288372,0.0,1.0
2010-07-29,14.82,15.0,14.75,14.9,628100,9.54753352073705,9.66349546633304,9.50243720856083,9.59907216322416,974957.771007795,0.0,1.0
2010-07-30,14.75,15.15,14.34,14.64,411800,9.50243720856083,9.76013042099638,9.23830166581439,9.43157157514105,639209.696069113,0.0,1.0
2010-08-02,14.88,15.13,14.7,15.13,639300,9.58618750260238,9.7472457603746,9.47022555700638,9.7472457603746,992342.784596853,0.0,1.0
2010-08-03,14.89,15.07,14.85,15.0,688400,9.59262983291327,9.70859177850926,9.56686051166971,9.66349546633304,1068557.4423846,0.0,1.0
2010-08-04,14.94,15.04,14.89,15.0,605500,9.62484148446771,9.6892647875766,9.59262983291327,9.66349546633304,939877.297158446,0.0,1.0
2010-08-05,14.83,14.98,14.69,14.79,543200,9.55397585104794,9.65061080571127,9.46378322669549,9.52820652980438,843173.159069311,0.0,1.0
2010-08-06,14.85,14.99,14.51,14.66,485100,9.56686051166971,9.65705313602215,9.3478212810995,9.44445623576283,752988.401076073,0.0,1.0
2010-08-09,15.08,15.15,14.88,14.9,746400,9.71503410882015,9.76013042099638,9.58618750260238,9.59907216322416,1158586.97704222,0.0,1.0
2010-08-10,14.43,14.93,14.31,14.93,447800,9.29628263861239,9.61839915415682,9.21897467488172,9.61839915415682,695090.096891085,0.0,1.0
2010-08-11,13.64,14.06,13.33,14.06,781300,8.78733854405218,9.05791641710951,8.58762630441463,9.05791641710951,1212759.92117241,0.0,1.0
2010-08-12,13.6,13.7,13.27,13.36,698700,8.76156922280863,8.82599252591751,8.5489723225493,8.6069532953473,1084545.44595311,0.0,1.0
2010-08-13,13.57,13.84,13.37,13.52,400100,8.74224223187596,8.91618515026996,8.61339562565819,8.71003058032152,621048.565801973,0.0,1.0
2010-08-16,14.03,14.07,13.36,13.46,534000,9.03858942617684,9.0643587474204,8.6069532953473,8.67137659845619,828892.612192585,0.0,1.0
2010-08-17,14.19,14.38,14.0999,14.16,562000,9.14166671115106,9.26407098705794,9.08362131504995,9.12233972021839,872355.14616523,0.0,1.0
2010-08-18,14.16,14.2299,13.975,14.2,911700,9.12233972021839,9.16737160909151,9.00315660946695,9.14810904146195,1415171.15081644,0.0,1.0
2010-08-19,13.96,14.15,13.81,14.1,696400,8.99349311400062,9.11589738990751,8.89685815933729,9.08368573835306,1080975.30923393,0.0,1.0
2010-08-20,14.04,14.11,13.68,13.93,653300,9.04503175648773,9.09012806866395,8.81310786529574,8.97416612306795,1014074.05158318,0.0,1.0
2010-08-23,13.89,14.35,13.87,14.05,329800,8.9483968018244,9.24474399612528,8.93551214120262,9.05147408679862,511926.56086351,0.0,1.0
2010-08-24,13.7,14.0099,13.56,13.69,364200,8.82599252591751,9.02564034225195,8.73579990156507,8.81955019560662,565323.388315617,0.0,1.0
2010-08-25,14.2,14.25,13.185,13.49,390600,9.14810904146195,9.18032069301639,8.49421251490675,8.69070358938885,606302.348918396,0.0,1.0
2010-08-26,13.66,14.32,13.65,14.32,382000,8.80022320467396,9.22541700519261,8.79378087436307,9.22541700519261,592953.14205537,0.0,1.0
2010-08-27,14.43,14.45,13.66,13.78,564200,9.29628263861239,9.30916729923416,8.80022320467396,8.87753116840462,875770.059548795,0.0,1.0
2010-08-30,14.58,14.79,14.31,14.33,387300,9.39291759327572,9.52820652980438,9.21897467488172,9.2318593355035,601179.978843049,0.0,1.0
2010-08-31,14.83,14.96,14.42,14.6,513600,9.55397585104794,9.63772614508949,9.2898403083015,9.4058022538975,797227.051726801,0.0,1.0
2010-09-01,15.55,15.59,14.85,15.01,735100,10.0178236334319,10.0435929546755,9.56686051166971,9.66993779664393,1141046.74011755,0.0,1.0
2010-09-02,15.66,15.9,15.41,15.6,666400,10.0886892668517,10.243305194313,9.92763100907948,10.0500352849864,1034408.30854895,0.0,1.0
2010-09-03,15.54,15.95,15.43,15.91,740300,10.011381303121,10.2755168458675,9.94051566970126,10.2497475246239,1149118.35356961,0.0,1.0
2010-09-07,14.7,15.5,14.66,15.5,785100,9.47022555700638,9.98561198187748,9.44445623576283,9.98561198187748,1218658.40792584,0.0,1.0
2010-09-08,14.71,14.81,14.56,14.66,611200,9.47666788731727,9.54109119042616,9.38003293265394,9.44445623576283,948725.027288592,0.0,1.0
2010-09-09,14.62,15.07,14.55,14.87,466800,9.41868691451927,9.70859177850926,9.37359060234305,9.57974517229149,724582.530658238,0.0,1.0
2010-09-10,14.47,14.9,14.31,14.62,523200,9.32205195985594,9.59907216322416,9.21897467488172,9.41868691451927,812128.491945994,0.0,1.0
2010-09-13,15.0,15.05,14.63,14.65,808100,9.66349546633304,9.69570711788749,9.42512924483016,9.43801390545194,1254359.77511766,0.0,1.0
2010-09-14,14.8,15.13,14.71,15.03,950700,9.53464886011527,9.7472457603746,9.47666788731727,9.68282245726571,1475708.25170691,0.0,1.0
2010-09-15,15.06,15.07,14.57,14.79,591900,9.70214944819838,9.70859177850926,9.38647526296483,9.52820652980438,918766.92351459,0.0,1.0
2010-09-16,14.78,15.12,14.59,15.0,719000,9.52176419949349,9.74080343006371,9.39935992358661,9.66349546633304,1116055.78308327,0.0,1.0
2010-09-17,14.43,15.0,14.35,14.97,676600,9.29628263861239,9.66349546633304,9.24474399612528,9.64416847540038,1050241.08878184,0.0,1.0
2010-09-20,14.75,14.78,14.12,14.43,608500,9.50243720856083,9.52176419949349,9.09657039897484,9.29628263861239,944533.997226944,0.0,1.0
2010-09-21,14.57,14.84,14.47,14.77,432300,9.38647526296483,9.56041818135883,9.32205195985594,9.5153218691826,671030.479870514,0.0,1.0
2010-09-22,14.63,14.78,14.315,14.49,261000,9.42512924483016,9.52176419949349,9.22219584003717,9.33493662047772,405132.905959297,0.0,1.0
2010-09-23,14.45,14.77,14.39,14.48,329200,9.30916729923416,9.5153218691826,9.27051331736883,9.32849429016683,510995.220849811,0.0,1.0
2010-09-24,14.85,14.91,14.57,14.68,438600,9.56686051166971,9.60551449353505,9.38647526296483,9.45734089638461,680809.55001436,0.0,1.0
2010-09-27,14.76,15.025,14.68,14.81,316500,9.50887953887172,9.67960129211027,9.45734089638461,9.54109119042616,491281.857226504,0.0,1.0
2010-09-28,15.08,15.17,14.46,14.78,420200,9.75368809068549,9.81189975700921,9.35267438934431,9.55964920293975,649663.58787414,0.06,1.0
2010-09-29,14.78,15.15,14.58,15.06,417500,9.55964920293975,9.79896383115949,9.4302899444426,9.74075216483577,645489.166914454,0.0,1.0
2010-09-30,14.94,15.45,14.8596,14.89,526300,9.66313660973748,9.99300271890522,9.61113418782162,9.63079679511319,813702.870771441,0.0,1.0
2010-10-01,14.48,15.13,13.96,15.11,798100,9.36561031519402,9.78602790530978,9.02927624310142,9.77309197946006,1233927.91404653,0.0,1.0
2010-10-04,13.95,14.61,13.93,14.39,834000,9.02280828017656,9.44969383321717,9.00987235432684,9.3073986488703,1289432.25199199,0.0,1.0
2010-10-05,13.9,14.15,13.89,14.15,1054500,8.99046846555227,9.15216753867372,8.98400050262742,9.15216753867372,1630343.29703303,0.0,1.0
2010-10-06,14.15,14.2,13.88,13.91,789900,9.15216753867372,9.184507353298,8.97753253970256,8.99693642847713,1221250.04298378,0.0,1.0
2010-10-07,14.17,14.53,14.11,14.26,507200,9.16510346452343,9.39795012981831,9.12629568697428,9.22331513084715,784172.707686253,0.0,1.0
2010-10-08,14.12,14.18,13.95,14.13,630900,9.13276364989914,9.17157142744829,9.02280828017656,9.139231612824,975423.030913362,0.0,1.0
2010-10-11,14.21,14.34,13.96,14.09,311700,9.19097531622286,9.27505883424601,9.02927624310142,9.11335976112457,481913.708568228,0.0,1.0
2010-10-12,14.55,14.61,14.21,14.27,400600,9.41088605566803,9.44969383321717,9.19097531622286,9.22978309377201,619360.383870491,0.0,1.0
2010-10-13,14.91,15.11,14.56,14.59,503700,9.64373272096291,9.77309197946006,9.41735401859288,9.43675790736746,778761.42125703,0.0,1.0
2010-10-14,14.61,15.08,14.47,14.85,419100,9.44969383321717,9.75368809068549,9.35914235226916,9.60492494341376,647962.897853527,0.0,1.0
2010-10-15,14.46,15.07,14.39,14.75,708200,9.35267438934431,9.74722012776063,9.3073986488703,9.54024531416518,1094935.15690734,0.0,1.0
2010-10-18,14.73,14.75,14.26,14.42,470700,9.52730938831547,9.54024531416518,9.22331513084715,9.32680253764488,727740.720638642,0.0,1.0
2010-10-19,14.49,14.91,14.34,14.49,361300,9.37207827811888,9.64373272096291,9.27505883424601,9.37207827811888,558599.367679502,0.0,1.0
2010-10-20,14.97,15.11,14.53,14.53,501500,9.68254049851205,9.77309197946006,9.39795012981831,9.39795012981831,775360.041215805,0.0,1.0
2010-10-21,14.34,14.93,14.06,14.93,849300,9.27505883424601,9.65666864681262,9.09395587235,9.65666864681262,1313087.30409688,0.0,1.0
2010-10-22,14.27,14.44,14.04,14.4,349000,9.22978309377201,9.33973846349459,9.08101994650028,9.31386661179516,539582.561085375,0.0,1.0
2010-10-25,14.58,14.77,14.33,14.33,312200,9.4302899444426,9.5531812400149,9.26859087132116,9.26859087132116,482686.749486688,0.0,1.0
2010-10-26,14.41,14.57,14.27,14.48,384900,9.32033457472002,9.42382198151774,9.22978309377201,9.36561031519402,595086.899030834,0.0,1.0
2010-10-27,14.17,14.29,13.86,14.27,558200,9.16510346452343,9.24271901962172,8.96459661385284,9.22978309377201,863022.881369217,0.0,1.0
2010-10-28,13.92,14.34,13.75,14.32,990000,9.00340439140199,9.27505883424601,8.89344902167941,9.2621229083963,1530621.01855164,0.0,1.0
2010-10-29,14.04,14.22,13.93,13.93,773500,9.08101994650028,9.19744327914772,9.00987235432684,9.00987235432684,1195894.30085827,0.0,1.0
2010-11-01,14.24,14.31,14.04,14.14,584500,9.21037920499744,9.25565494547144,9.08101994650028,9.14569957574886,903684.833680234,0.0,1.0
2010-11-02,14.44,14.45,14.19,14.42,463600,9.33973846349459,9.34620642641945,9.17803939037315,9.32680253764488,716763.539596504,0.0,1.0
2010-11-03,14.32,14.5,14.06,14.42,368800,9.2621229083963,9.37854624104374,9.09395587235,9.32680253764488,570194.981456408,0.0,1.0
2010-11-04,14.54,14.59,14.35,14.48,805200,9.40441809274317,9.43675790736746,9.28152679717087,9.36561031519402,1244905.09508867,0.0,1.0
2010-11-05,14.6,14.71,14.28,14.57,552900,9.44322587029231,9.51437346246575,9.23625105669687,9.42382198151774,854828.647633536,0.0,1.0
2010-11-08,14.35,14.5295,14.19,14.52,1844600,9.28152679717087,9.39762673167207,9.17803939037315,9.39148216689345,2851902.55638419,0.0,1.0
2010-11-09,13.99,14.33,13.95,14.33,426400,9.04868013187599,9.26859087132116,9.02280828017656,9.26859087132116,659249.295263049,0.0,1.0
2010-11-10,14.25,14.25,13.76,14.03,727700,9.21684716792229,9.21684716792229,8.89991698460426,9.07455198357542,1125083.7527273,0.0,1.0
2010-11-11,14.17,14.28,14.07,14.08,256700,9.16510346452343,9.23625105669687,9.10042383527485,9.10689179819971,396879.207537581,0.0,1.0
2010-11-12,14.1,14.24,13.968,14.05,192700,9.11982772404943,9.21037920499744,9.0344506134413,9.08748790942514,297929.969974647,0.0,1.0
2010-11-15,13.9,14.22,13.87,14.14,408800,8.99046846555227,9.19744327914772,8.9710645767777,9.14569957574886,632038.254933242,0.0,1.0
2010-11-16,13.62,13.88,13.56,13.76,475900,8.80936550365625,8.97753253970256,8.77055772610711,8.89991698460426,735780.346190631,0.0,1.0
2010-11-17,13.75,13.79,13.6,13.66,244500,8.89344902167941,8.91932087337884,8.79642957780654,8.83523735535569,378017.009127147,0.0,1.0
2010-11-18,14.23,14.5,13.82,13.88,588000,9.20391124207258,9.37854624104374,8.93872476215341,8.97753253970256,909096.120109457,0.0,1.0
2010-11-19,14.25,14.33,14.09,14.19,496600,9.21684716792229,9.26859087132116,9.11335976112457,9.17803939037315,767784.240214893,0.0,1.0
2010-11-22,13.94,14.15,13.76,14.15,511200,9.0163403172517,9.15216753867372,8.89991698460426,9.15216753867372,790357.035033937,0.0,1.0
2010-11-23,13.7,13.9,13.51,13.74,372100,8.86110920705512,8.99046846555227,8.73821791148282,8.88698105875455,575297.051518247,0.0,1.0
2010-11-24,14.33,14.33,13.71,13.8,455900,9.26859087132116,9.26859087132116,8.86757716997998,8.9257888363037,704858.709452213,0.0,1.0
2010-11-26,14.28,14.37,14.18,14.19,163600,9.23625105669687,9.29446272302058,9.17157142744829,9.17803939037315,252938.98852025,0.0,1.0
2010-11-29,14.31,14.35,13.99,14.16,271300,9.25565494547144,9.28152679717087,9.04868013187599,9.15863550159857,419452.002356626,0.0,1.0
2010-11-30,14.17,14.32,14.09,14.12,791400,9.16510346452343,9.2621229083963,9.11335976112457,9.13276364989914,1223569.16573916,0.0,1.0
2010-12-01,14.92,14.97,14.38,14.41,563700,9.65020068388776,9.68254049851205,9.30093068594544,9.32033457472002,871526.331472281,0.0,1.0
2010-12-02,15.0,15.05,14.74,14.98,432700,9.70194438728662,9.73428420191091,9.53377735124032,9.68900846143691,668989.610835651,0.0,1.0
2010-12-03,14.93,15.0,14.72,14.95,277000,9.65666864681262,9.70194438728662,9.52084142539061,9.66960457266233,428264.668827074,0.0,1.0
2010-12-06,14.73,14.9799,14.41,14.84,294500,9.52730938831547,9.68894378180766,9.32033457472002,9.5984569804889,455321.100973189,0.0,1.0
2010-12-07,14.87,14.96,14.78,14.86,457200,9.61786086926347,9.67607253558719,9.55964920293975,9.61139290633862,706868.615840211,0.0,1.0
2010-12-08,14.82,15.15,14.75,14.96,391500,9.58552105463919,9.79896383115949,9.54024531416518,9.67607253558719,605291.039154511,0.0,1.0
2010-12-09,14.98,15.04,14.9,14.98,317900,9.68900846143691,9.72781623898605,9.63726475803805,9.68900846143691,491499.415957137,0.0,1.0
2010-12-10,14.93,15.1,14.74,14.98,353000,9.65666864681262,9.7666240165352,9.53377735124032,9.68900846143691,545766.888433059,0.0,1.0
2010-12-13,14.96,15.12,14.92,15.07,540900,9.67607253558719,9.77955994238492,9.65020068388776,9.74722012776063,836275.665590486,0.0,1.0
2010-12-14,14.97,15.13,14.94,15.02,638200,9.68254049851205,9.78602790530978,9.66313660973748,9.71488031313634,986709.428322884,0.0,1.0
2010-12-15,14.85,15.15,14.84,14.91,658800,9.60492494341376,9.79896383115949,9.5984569804889,9.64373272096291,1018558.71416345,0.0,1.0
2010-12-16,14.96,15.12,14.84,14.84,451700,9.67607253558719,9.77955994238492,9.5984569804889,9.5984569804889,698365.165737147,0.0,1.0
2010-12-17,14.99,15.02,14.92,14.99,2036600,9.69547642436177,9.71488031313634,9.65020068388776,9.69547642436177,3148750.269073,0.0,1.0
2010-12-20,14.97,15.04,14.92,14.99,354400,9.68254049851205,9.72781623898605,9.65020068388776,9.69547642436177,547931.403004748,0.0,1.0
2010-12-21,15.04,15.13,14.95,15.05,393100,9.72781623898605,9.78602790530978,9.66960457266233,9.73428420191091,607764.770093585,0.0,1.0
2010-12-22,15.17,15.25,14.97,15.05,409500,9.81189975700921,9.86364346040807,9.68254049851205,9.73428420191091,633120.512219086,0.0,1.0
2010-12-23,15.06,15.19,14.97,15.17,276900,9.74075216483577,9.82483568285892,9.68254049851205,9.81189975700921,428110.060643382,0.0,1.0
2010-12-27,15.07,15.2,14.96,15.02,199700,9.74722012776063,9.83130364578378,9.67607253558719,9.71488031313634,308752.542833093,0.0,1.0
2010-12-28,14.98,15.11,14.93,15.11,269200,9.68900846143691,9.77309197946006,9.65666864681262,9.77309197946006,416205.230499092,0.0,1.0
2010-12-29,14.97,15.055,14.93,14.98,179800,9.7213482760612,9.77654631236482,9.69537272956538,9.72784216268515,276875.791666478,0.06,1.0
2010-12-30,14.94,15.07,14.91,14.95,296700,9.70186661618933,9.78628714230075,9.68238495631747,9.70836050281329,456891.253545296,0.0,1.0
2010-12-31,14.94,15.07,14.89,14.89,400600,9.70186661618933,9.78628714230075,9.66939718306955,9.66939718306955,616887.887328094,0.0,1.0
2011-01-03,15.03,15.2899,14.88,15.04,519500,9.76031159580493,9.92908770916153,9.6629032964456,9.76680548242888,799983.168913991,0.0,1.0
2011-01-04,14.94,15.09,14.88,15.02,390200,9.70186661618933,9.79927491554866,9.6629032964456,9.75381770918097,600872.824851279,0.0,1.0
2011-01-05,14.99,15.06,14.83,14.87,369700,9.73433604930911,9.7797932556768,9.63043386332582,9.65640940982164,569304.67285371,0.0,1.0
2011-01-06,14.95,15.01,14.9,14.95,201800,9.70836050281329,9.74732382255702,9.67589106969351,9.70836050281329,310753.808444357,0.0,1.0
2011-01-07,14.73,15.06,14.62,15.01,767700,9.56549499708627,9.7797932556768,9.49406224422276,9.74732382255702,1182188.7945626,0.0,1.0
2011-01-10,14.92,14.995,14.45,14.62,751000,9.68887884294142,9.73758299262109,9.38366617161552,9.49406224422276,1156472.30000848,0.0,1.0
2011-01-11,14.98,15.03,14.86,14.99,295400,9.72784216268515,9.76031159580493,9.64991552319769,9.73433604930911,454889.370735694,0.0,1.0
2011-01-12,14.98,15.2301,14.89,15.12,367500,9.72784216268515,9.89025426715028,9.66939718306955,9.81875657542053,565916.871175923,0.0,1.0
2011-01-13,14.96,15.03,14.87,14.95,267600,9.71485438943724,9.76031159580493,9.65640940982164,9.70836050281329,412079.876807284,0.0,1.0
2011-01-14,15.02,15.02,14.92,14.99,386400,9.75381770918097,9.75381770918097,9.68887884294142,9.73433604930911,595021.167407827,0.0,1.0
2011-01-18,15.25,15.26,14.79,14.87,601100,9.90317710153195,9.9096709881559,9.60445831683,9.65640940982164,925639.812962849,0.0,1.0
2011-01-19,15.17,15.41,15.02,15.25,476200,9.8512260085403,10.0070792875152,9.75381770918097,9.90317710153195,733305.072255713,0.0,1.0
2011-01-20,15.38,15.58,15.13,15.13,574700,9.98759762764337,10.1174753601225,9.82525046204448,9.82525046204448,884986.192829395,0.0,1.0
2011-01-21,15.55,15.95,15.42,15.45,583600,10.0979937002506,10.3577491652088,10.0135731741392,10.0330548340111,898691.390525901,0.0,1.0
2011-01-24,15.34,15.67,15.18,15.57,285700,9.96162208114755,10.1759203397381,9.85771989516426,10.1109814734985,439952.245156356,0.0,1.0
2011-01-25,15.75,15.76,15.02,15.28,313200,10.2278714327297,10.2343653193537,9.75381770918097,9.92265876140381,482299.766128705,0.0,1.0
2011-01-26,16.46,16.5,15.83,15.84,707900,10.6889373830305,10.7149129295264,10.2798225257214,10.2863164123453,1090102.18532092,0.0,1.0
2011-01-27,16.52,16.88,16.17,16.4,688400,10.7279007027743,10.9616806212367,10.5006146709358,10.6499740632868,1060073.94317688,0.0,1.0
2011-01-28,16.14,16.59,16.02,16.55,667700,10.481133011064,10.773357909142,10.4032063715765,10.7473823626461,1028197.80920861,0.0,1.0
2011-01-31,15.51,16.2,15.5,16.2,541900,10.0720181537548,10.5200963308077,10.0655242671308,10.5200963308077,834477.149633284,0.0,1.0
2011-02-01,16.13,16.15,15.51,15.57,636400,10.47463912444,10.4876268976879,10.0720181537548,10.1109814734985,979998.63079281,0.0,1.0
2011-02-02,16.1,16.25,15.9,16.05,394000,10.4551574645682,10.5525657639275,10.325279732089,10.4226880314484,606724.482294728,0.0,1.0
2011-02-03,16.26,16.27,15.85,16.06,380700,10.5590596505514,10.5655535371754,10.2928102989693,10.4291819180723,586243.681242652,0.0,1.0
2011-02-04,15.72,16.27,15.67,16.22,337000,10.2083897728579,10.5655535371754,10.1759203397381,10.5330841040556,518949.620642952,0.0,1.0
2011-02-07,15.66,15.82,15.42,15.71,299000,10.1694264531141,10.2733286390974,10.0135731741392,10.2018958862339,460433.046208438,0.0,1.0
2011-02-08,15.78,15.78,15.47,15.63,350000,10.2473530926016,10.2473530926016,10.046042607259,10.1499447932423,538968.448738973,0.0,1.0
2011-02-09,15.84,15.95,15.62,15.68,237000,10.2863164123453,10.3577491652088,10.1434509066183,10.182414226362,364958.635288963,0.0,1.0
2011-02-10,15.66,16.01,15.57,15.76,248300,10.1694264531141,10.3967124849526,10.1109814734985,10.2343653193537,382359.616633964,0.0,1.0
2011-02-11,15.65,15.79,15.48,15.64,399200,10.1629325664902,10.2538469792255,10.0525364938829,10.1564386798662,614732.013533136,0.0,1.0
2011-02-14,15.55,15.7,15.37,15.7,260400,10.0979937002506,10.1954019996099,9.98110374101941,10.1954019996099,400992.525861797,0.0,1.0
2011-02-15,15.7,15.83,15.55,15.55,369300,10.1954019996099,10.2798225257214,10.0979937002506,10.0979937002506,568688.708912296,0.0,1.0
2011-02-16,15.96,16.03,15.71,15.73,287400,10.3642430518328,10.4097002582005,10.2018958862339,10.2148836594818,442570.091907374,0.0,1.0
2011-02-17,16.44,16.46,15.84,15.93,553400,10.6759496097826,10.6889373830305,10.2863164123453,10.3447613919609,852186.112948998,0.0,1.0
2011-02-18,16.46,16.5,16.18,16.45,378600,10.6889373830305,10.7149129295264,10.5071085575598,10.6824434964066,583009.870550218,0.0,1.0
2011-02-22,15.98,16.34,15.84,16.23,420200,10.3772308250807,10.6110107435431,10.2863164123453,10.5395779906796,647070.120457476,0.0,1.0
2011-02-23,15.61,16.2,15.57,16.05,758200,10.1369570199943,10.5200963308077,10.1109814734985,10.4226880314484,1167559.65095398,0.0,1.0
2011-02-24,15.32,15.77,15.05,15.47,1180000,9.94863430789963,10.2408592059776,9.77329936905284,10.046042607259,1817093.62717711,0.0,1.0
2011-02-25,15.52,15.62,15.36,15.36,479400,10.0785120403787,10.1434509066183,9.97460985439546,9.97460985439546,738232.783787043,0.0,1.0
2011-02-28,15.76,15.86,15.55,15.64,338000,10.2343653193537,10.2993041855932,10.0979937002506,10.1564386798662,520489.530496493,0.0,1.0
2011-03-01,15.51,15.9,15.47,15.9,624900,10.0720181537548,10.325279732089,10.046042607259,10.325279732089,962289.667477098,0.0,1.0
2011-03-02,15.61,15.73,15.45,15.53,273900,10.1369570199943,10.2148836594818,10.0330548340111,10.0850059270027,421781.308884587,0.0,1.0
2011-03-03,15.97,16.04,15.76,15.78,470300,10.3707369384567,10.4161941448244,10.2343653193537,10.2473530926016,724219.604119829,0.0,1.0
2011-03-04,15.93,16.24,15.84,15.99,332700,10.3447613919609,10.5460718773035,10.2863164123453,10.3837247117046,512328.008272734,0.0,1.0
2011-03-07,15.96,16.4125,15.7,16.0,468700,10.3642430518328,10.6580914215668,10.1954019996099,10.3902185983286,721755.748354162,0.0,1.0
2011-03-08,16.24,16.51,15.94,15.94,456200,10.5460718773035,10.7214068161503,10.3512552785849,10.3512552785849,702506.875184916,0.0,1.0
2011-03-09,16.37,16.43,16.11,16.25,365300,10.6304924034149,10.6694557231587,10.4616513511921,10.5525657639275,562529.069498137,0.0,1.0
2011-03-10,16.08,16.18,15.94,16.18,647900,10.4421696913202,10.5071085575598,10.3512552785849,10.5071085575598,997707.594108522,0.0,1.0
2011-03-11,16.18,16.26,15.94,15.94,351700,10.5071085575598,10.5590596505514,10.3512552785849,10.3512552785849,541586.295489992,0.0,1.0
2011-03-14,16.15,16.53,15.9,16.04,334400,10.4876268976879,10.7343945893982,10.325279732089,10.4161941448244,514945.855023752,0.0,1.0
2011-03-15,15.97,16.1,15.64,15.64,445800,10.3707369384567,10.4551574645682,10.1564386798662,10.1564386798662,686491.812708101,0.0,1.0
2011-03-16,16.12,16.55,15.9,16.1,668400,10.4681452378161,10.7473823626461,10.325279732089,10.4551574645682,1029275.74610608,0.0,1.0
2011-03-17,16.76,16.94,16.38,16.42,1478500,10.8837539817492,11.0006439409804,10.6369862900389,10.6629618365347,2276756.71845878,0.0,1.0
2011-03-18,16.79,16.89,16.71,16.75,916800,10.9032356416211,10.9681745078606,10.8512845486294,10.8772600951253,1411789.3537254,0.0,1.0
2011-03-21,17.06,17.37,16.91,16.98,570100,11.0785705804679,11.2798810658105,10.9811622811085,11.0266194874762,877902.607503109,0.0,1.0
2011-03-22,16.73,17.14,16.69,17.03,879200,10.8642723218773,11.1305216734595,10.8382967753815,11.059088920596,1353888.74323231,0.0,1.0
2011-03-23,16.56,16.77,16.38,16.7,532000,10.7538762492701,10.8902478683732,10.6369862900389,10.8447906620055,819232.04208324,0.0,1.0
2011-03-24,16.52,16.66,16.42,16.62,497400,10.7279007027743,10.8188151155097,10.6629618365347,10.7928395690138,765951.161150757,0.0,1.0
2011-03-25,16.63,16.76,16.53,16.58,4077100,10.7993334556378,10.8837539817492,10.7343945893982,10.766864022518,6278366.46386762,0.0,1.0
2011-03-28,16.61,16.73,16.57,16.66,1022500,10.7863456823899,10.8642723218773,10.7603701358941,10.8188151155097,1574557.82524457,0.0,1.0
2011-03-29,16.58,16.66,16.51,16.51,774700,10.8058273422617,10.8579664367962,10.7602056345441,10.7602056345441,1188666.59564001,0.06,1.0
2011-03-30,16.57,16.76,16.52,16.66,506300,10.7993099554449,10.9231403049642,10.7667230213609,10.8579664367962,776845.097937962,0.0,1.0
2011-03-31,16.5,16.66,16.47,16.57,686900,10.7536882477273,10.8579664367962,10.7341360872769,10.7993099554449,1053950.02522928,0.0,1.0
2011-04-01,16.42,16.68,16.38,16.56,1353100,10.7015491531929,10.8710012104298,10.6754796059257,10.7927925686281,2076138.85447334,0.0,1.0
2011-04-04,16.26,16.62,16.25,16.45,1273300,10.597270964124,10.831896889529,10.5907535773072,10.7211013136433,1953697.14241439,0.0,1.0
2011-04-05,16.25,16.39,16.204,16.21,703000,10.5907535773072,10.6819969927425,10.5607735979499,10.56468403004,1078653.17766223,0.0,1.0
2011-04-06,16.35,16.48,16.29,16.34,2129900,10.6559274454752,10.7406534740937,10.6168231245744,10.6494100586584,3268027.6004307,0.0,1.0
2011-04-07,16.14,16.485,16.04,16.26,602500,10.5190623223224,10.7439121675021,10.4538884541543,10.597270964124,924450.269618049,0.0,1.0
2011-04-08,15.88,16.32,15.82,16.26,522200,10.3496102650854,10.6363752850248,10.3105059441846,10.597270964124,801241.378912115,0.0,1.0
2011-04-11,15.49,15.92,15.43,15.86,458000,10.0954321792301,10.3756798123527,10.0563278583292,10.3365754914518,702735.640639115,0.0,1.0
2011-04-12,15.42,15.54,15.3,15.33,458800,10.0498104715124,10.1280191133141,9.97160182971078,9.99115399016119,703963.126474297,0.0,1.0
2011-04-13,15.44,15.59,15.36,15.45,404100,10.062845245146,10.1606060473981,10.0107061506116,10.0693626319628,620033.782494036,0.0,1.0
2011-04-14,15.5,15.53,15.18,15.31,391800,10.1019495660469,10.1215017264973,9.89339318790912,9.97811921652758,601161.187778178,0.0,1.0
2011-04-15,15.91,16.01,15.43,15.47,1088400,10.3691624255358,10.4343362937039,10.0563278583292,10.0823974055965,1669994.47875899,0.0,1.0
2011-04-18,15.8,15.92,15.63,15.69,1493700,10.297471170551,10.3756798123527,10.1866755946653,10.2257799155662,2291869.49000579,0.0,1.0
2011-04-19,15.86,15.94,15.79,15.88,500400,10.3365754914518,10.3887145859863,10.2909537837342,10.3496102650854,767792.389903527,0.0,1.0
2011-04-20,15.98,16.09,15.9,16.02,427800,10.4147841332535,10.4864753882383,10.362645038719,10.4408536805207,656398.050361166,0.0,1.0
2011-04-21,16.0,16.11,15.88,16.05,446100,10.4278189068871,10.4995101618719,10.3496102650854,10.4604058409711,684476.788840851,0.0,1.0
2011-04-25,16.0,16.01,15.91,15.92,487100,10.4278189068871,10.4343362937039,10.3691624255358,10.3756798123527,747385.437893698,0.0,1.0
2011-04-26,15.94,16.17,15.88,16.02,979400,10.3887145859863,10.5386144827728,10.3496102650854,10.4408536805207,1502749.53371605,0.0,1.0
2011-04-27,15.98,16.05,15.9,15.93,435400,10.4147841332535,10.4604058409711,10.362645038719,10.3821971991695,668059.165795352,0.0,1.0
2011-04-28,15.87,15.91,15.64,15.65,674900,10.3430928782686,10.3691624255358,10.1931929814821,10.1997103682989,1035537.73770162,0.0,1.0
2011-04-29,15.6,15.85,15.45,15.85,908000,10.1671234342149,10.330058104635,10.0693626319628,10.330058104635,1393196.42292646,0.0,1.0
2011-05-02,15.47,15.65,15.45,15.62,801100,10.0823974055965,10.1997103682989,10.0693626319628,10.1801582078485,1229173.62820086,0.0,1.0
2011-05-03,15.35,15.47,15.2,15.42,771000,10.0041887637948,10.0823974055965,9.90642796154273,10.0498104715124,1182989.47365231,0.0,1.0
2011-05-04,15.14,15.33,14.95,15.32,658200,9.86732364064191,9.99115399016119,9.74349329112262,9.98463660334439,1009913.97089229,0.0,1.0
2011-05-05,15.24,15.3,15.03,15.09,752000,9.93249750880995,9.97160182971078,9.79563238565706,9.83473670655788,1153836.68506685,0.0,1.0
2011-05-06,15.4,15.49,15.23,15.41,797000,10.0367756978788,10.0954321792301,9.92598012199315,10.0432930846956,1222882.76329558,0.0,1.0
2011-05-09,15.63,15.67,15.31,15.35,483300,10.1866755946653,10.2127451419325,9.97811921652758,10.0041887637948,741554.880176608,0.0,1.0
2011-05-10,15.92,15.93,15.63,15.68,510700,10.3756798123527,10.3821971991695,10.1866755946653,10.2192625287493,783596.270031432,0.0,1.0
2011-05-11,15.78,15.95,15.74,15.86,1090600,10.2844363969174,10.3952319728031,10.2583668496502,10.3365754914518,1673370.06480572,0.0,1.0
2011-05-12,15.96,16.02,15.64,15.75,424000,10.4017493596199,10.4408536805207,10.1931929814821,10.264884236467,650567.492644072,0.0,1.0
2011-05-13,15.9,16.109,15.81,15.98,379500,10.362645038719,10.4988584231903,10.3039885573678,10.4147841332535,582288.593062328,0.0,1.0
2011-05-16,15.54,15.94,15.54,15.75,412500,10.1280191133141,10.3887145859863,10.1280191133141,10.264884236467,632922.383763396,0.0,1.0
2011-05-17,15.6,15.62,15.33,15.43,356200,10.1671234342149,10.1801582078485,9.99115399016119,10.0563278583292,546538.068112782,0.0,1.0
2011-05-18,15.92,15.93,15.3825,15.59,548500,10.3756798123527,10.3821971991695,10.0253702709494,10.1606060473981,841594.975743568,0.0,1.0
2011-05-19,15.99,16.08,15.89,16.0,659400,10.4213015200703,10.4799580014215,10.3561276519022,10.4278189068871,1011755.19964505,0.0,1.0
2011-05-20,15.94,16.05,15.84,15.92,613400,10.3887145859863,10.4604058409711,10.3235407178182,10.3756798123527,941174.764122343,0.0,1.0
2011-05-23,15.99,16.08,15.6,15.75,1004200,10.4213015200703,10.4799580014215,10.1671234342149,10.264884236467,1540801.59460655,0.0,1.0
2011-05-24,15.93,16.15,15.92,16.0,1252600,10.3821971991695,10.5255797091392,10.3756798123527,10.4278189068871,1921935.94642916,0.0,1.0
2011-05-25,15.82,15.9,15.62,15.84,513500,10.3105059441846,10.362645038719,10.1801582078485,10.3235407178182,787892.470454557,0.0,1.0
2011-05-26,15.9,15.92,15.615,15.74,569100,10.362645038719,10.3756798123527,10.1768995144401,10.2583668496502,873202.735999396,0.0,1.0
2011-05-27,16.04,16.07,15.8664,15.92,457900,10.4538884541543,10.4734406146047,10.3407466190146,10.3756798123527,702582.204909721,0.0,1.0
2011-05-31,16.08,16.23,16.01,16.17,894100,10.4799580014215,10.5777188036736,10.4343362937039,10.5386144827728,1371868.85654025,0.0,1.0
2011-06-01,15.45,16.09,15.42,16.05,866000,10.0693626319628,10.4864753882383,10.0498104715124,10.4604058409711,1328753.41657965,0.0,1.0
2011-06-02,15.43,15.58,15.27,15.47,288600,10.0563278583292,10.1540886605813,9.95204966926036,10.0823974055965,442815.515040284,0.0,1.0
2011-06-03,14.8,15.25,14.75,15.25,658200,9.64573248887056,9.93901489562676,9.61314555478653,9.93901489562676,1009913.97089229,0.0,1.0
2011-06-06,14.99,15.02,14.7,14.7,731300,9.76956283838984,9.78911499884025,9.58055862070251,9.58055862070251,1122075.48908163,0.0,1.0
2011-06-07,15.25,15.25,15.01,15.07,725000,9.93901489562676,9.93901489562676,9.78259761202345,9.82170193292428,1112409.03812961,0.0,1.0
2011-06-08,15.3,15.37,15.02,15.15,729200,9.97160182971078,10.0172235374284,9.78911499884025,9.87384102745871,1118853.33876429,0.0,1.0
2011-06-09,15.29,15.51,15.28,15.41,343400,9.96508444289397,10.1084669528637,9.95856705607717,10.0432930846956,526898.294749941,0.0,1.0
2011-06-10,14.95,15.26,14.9,15.18,548500,9.74349329112262,9.94553228244356,9.7109063570386,9.89339318790912,841594.975743572,0.0,1.0
2011-06-13,14.95,15.08,14.81,14.94,244600,9.74349329112262,9.82821931974108,9.65224987568736,9.73697590430582,375303.79410552,0.0,1.0
2011-06-14,15.21,15.28,14.92,15.07,373200,9.91294534835954,9.95856705607717,9.72394113067221,9.82170193292428,572622.142110303,0.0,1.0
2011-06-15,14.66,15.09,14.54,15.06,477300,9.55448907343529,9.83473670655788,9.47628043163364,9.81518454610747,732348.736412775,0.0,1.0
2011-06-16,14.83,14.92,14.63,14.67,689400,9.66528464932097,9.72394113067221,9.53493691298488,9.5610064602521,1057785.91846421,0.0,1.0
2011-06-17,14.52,14.91,14.5,14.85,924300,9.46324565800003,9.7174237438554,9.45021088436642,9.67831942295458,1418206.4468182,0.0,1.0
2011-06-20,14.83,14.98,14.5,14.5,553300,9.66528464932097,9.76304545157304,9.45021088436642,9.45021088436642,848959.890754637,0.0,1.0
2011-06-21,15.1,15.1958,14.93,14.94,281200,9.84125409337469,9.90369065907968,9.73045851748901,9.73697590430582,431461.27106489,0.0,1.0
2011-06-22,15.04,15.31,15.01,15.02,314000,9.80214977247386,9.97811921652758,9.78259761202345,9.78911499884025,481788.190307168,0.0,1.0
2011-06-23,15.08,15.17,14.58,14.86,474400,9.82821931974108,9.88687580109232,9.50234997890086,9.68483680977138,727899.100260256,0.0,1.0
2011-06-24,15.35,15.38,15.08,15.1,613000,10.0041887637948,10.0237409242452,9.82821931974108,9.84125409337469,940561.021204758,0.0,1.0
2011-06-27,15.56,15.72,15.33,15.37,470100,10.1410538869477,10.2453320760166,9.99115399016119,10.0172235374284,721301.363896177,0.0,1.0
2011-06-28,15.68,15.68,15.54,15.54,466200,10.2583668496502,10.2583668496502,10.1667742884926,10.1667742884926,712590.620625862,0.06,1.0
2011-06-29,15.87,15.95,15.74,15.77,299300,10.3826710397926,10.4350096461684,10.297620804432,10.3172477818229,457482.567038441,0.0,1.0
2011-06-30,15.65,15.95,15.61,15.9,418300,10.2387398722593,10.4350096461684,10.2125705690714,10.4022980171835,639375.067798794,0.0,1.0
2011-07-01,15.9,15.9,15.57,15.68,626300,10.4022980171835,10.4022980171835,10.1864012658835,10.2583668496502,957304.817026983,0.0,1.0
2011-07-05,15.79,15.91,15.62,15.9,341200,10.3303324334169,10.4088403429805,10.2191128948683,10.4022980171835,521527.069407,0.0,1.0
2011-07-06,15.9,16.03,15.66,15.76,606000,10.4022980171835,10.4873482525442,10.2452821980562,10.3107054560259,926276.09630904,0.0,1.0
2011-07-07,15.75,16.03,15.64,16.03,517400,10.304163130229,10.4873482525442,10.2321975464623,10.4873482525442,790850.251205106,0.0,1.0
2011-07-08,15.69,15.75,15.53,15.57,272500,10.2649091754471,10.304163130229,10.1602319626956,10.1864012658835,416518.541657118,0.0,1.0
2011-07-11,15.28,15.63,15.23,15.53,268000,9.99667381777134,10.2256552206653,9.96396218878649,10.1602319626956,409640.253813238,0.0,1.0
2011-07-12,15.24,15.51,15.21,15.25,315700,9.97050451458346,10.1471473111017,9.95087753719255,9.97704684038043,482550.104958355,0.0,1.0
2011-07-13,15.38,15.64,15.26,15.35,307800,10.0620970757411,10.2321975464623,9.9835891661774,10.0424700983501,470474.888521321,0.0,1.0
2011-07-14,15.13,15.51,15.04,15.42,340500,9.89853893081678,10.1471473111017,9.83965799864404,10.0882663789289,520457.113520177,0.0,1.0
2011-07-15,15.23,15.29,15.081,15.14,356100,9.96396218878649,10.0032161435683,9.86648153441162,9.90508125661375,544301.844712291,0.0,1.0
2011-07-18,14.84,15.19,14.8,15.19,233200,9.70881148270463,9.9377928855986,9.68264217951675,9.9377928855986,356448.161153907,0.0,1.0
2011-07-19,15.37,15.45,14.89,14.89,391500,10.0555547499441,10.1078933563198,9.74152311168948,9.74152311168948,598411.042417471,0.0,1.0
2011-07-20,15.39,15.53,15.3,15.39,439600,10.068639401538,10.1602319626956,10.0097584693653,10.068639401538,671932.296926491,0.0,1.0
2011-07-21,15.84,15.89,15.45,15.48,390000,10.3630440624017,10.3957556913866,10.1078933563198,10.1275203337108,596118.279802846,0.0,1.0
2011-07-22,15.75,15.8705,15.63,15.85,138900,10.304163130229,10.3829981560825,10.2256552206653,10.3695863881987,212309.818114398,0.0,1.0
2011-07-25,15.54,15.65,15.35,15.52,359200,10.1667742884926,10.2387398722593,10.0424700983501,10.1536896368986,549040.220782517,0.0,1.0
2011-07-26,16.01,16.01,15.41,15.48,630500,10.4742636009502,10.4742636009502,10.081724053132,10.1275203337108,963724.552347935,0.0,1.0
2011-07-27,15.32,15.92,15.17,15.9,731600,10.0228431209592,10.4153826687775,9.92470823400466,10.4022980171835,1118256.75257375,0.0,1.0
2011-07-28,15.97,16.36,15.77,16.06,1024900,10.4480942977623,10.7032450038442,10.3172477818229,10.5069752299351,1566568.26915369,0.0,1.0
2011-07-29,15.99,16.13,15.77,15.81,866500,10.4611789493563,10.5527715105139,10.3172477818229,10.3434170850108,1324452.53704914,0.0,1.0
2011-08-01,16.02,16.3,15.9,16.21,854400,10.4808059267472,10.6639910490624,10.4022980171835,10.6051101168896,1305957.58529115,0.0,1.0
2011-08-02,15.43,16.06,15.43,15.92,471000,10.0948087047259,10.5069752299351,10.0948087047259,10.4153826687775,719927.460992668,0.0,1.0
2011-08-03,15.43,15.64,15.16,15.43,553700,10.0948087047259,10.2321975464623,9.91816590820769,10.0948087047259,846335.106479066,0.0,1.0
2011-08-04,14.66,15.385,14.64,15.21,574600,9.59104961835915,10.0653682386395,9.57796496676521,9.95087753719255,878280.93224286,0.0,1.0
2011-08-05,14.24,14.8,13.98,14.8,893700,9.31627193488638,9.68264217951675,9.14617146416514,9.68264217951675,1366027.96579437,0.0,1.0
2011-08-08,12.72,14.24,12.7,13.79,1119300,8.32183841374682,9.31627193488638,8.30875376215288,9.0218672740227,1710859.46303417,0.0,1.0
2011-08-09,14.17,14.18,12.45,13.06,1221600,9.27047565430759,9.27701798010456,8.14519561722861,8.54427749084383,1867225.87335168,0.0,1.0
2011-08-10,13.33,14.41,13.27,13.79,890300,8.72092028736204,9.42749147343488,8.68166633258022,9.0218672740227,1360831.03720121,0.0,1.0
2011-08-11,13.79,14.06,13.22,13.36,1224300,9.0218672740227,9.19851007054091,8.64895470359536,8.74054726475295,1871352.84605801,0.0,1.0
2011-08-12,13.37,14.09,13.28,13.93,788100,8.74708959054992,9.21813704793182,8.68820865837719,9.11345983518029,1204617.47772467,0.0,1.0
2011-08-15,13.89,13.92,13.48,13.56,549900,9.08729053199241,9.10691750938332,8.8190551743166,8.87139378069237,840526.774522012,0.0,1.0
2011-08-16,13.92,14.09,13.69,13.74,605000,9.10691750938332,9.21813704793182,8.95644401605299,8.98915564503784,924747.587899286,0.0,1.0
2011-08-17,14.37,14.41,13.96,13.98,468800,9.401322170247,9.42749147343488,9.1330868125712,9.14617146416514,716564.742491216,0.0,1.0
2011-08-18,14.23,14.45,13.91,13.91,1115000,9.30972960908941,9.45366077662277,9.10037518358635,9.10037518358635,1704286.87687224,0.0,1.0
2011-08-19,14.2,14.435,13.95,13.95,958300,9.2901026316985,9.44384728792731,9.12654448677423,9.12654448677423,1464769.60906427,0.0,1.0
2011-08-22,14.19,14.59,14.07,14.53,533000,9.28356030590153,9.54525333778036,9.20505239633788,9.50599938299853,814694.982397223,0.0,1.0
2011-08-23,14.6,14.79,14.0305,14.21,750200,9.55179566357733,9.67609985371977,9.17921020943984,9.29664495749547,1146687.00899512,0.0,1.0
2011-08-24,14.93,15.07,14.5,14.57,661800,9.76769241487736,9.85928497603496,9.48637240560762,9.53216868618642,1011566.86557314,0.0,1.0
2011-08-25,14.44,15.1,14.34,15.06,477600,9.4471184508258,9.87891195342587,9.38169519285609,9.85274265023799,730015.616497023,0.0,1.0
2011-08-26,14.52,14.6946,14.01,14.32,449400,9.49945705720156,9.61368606561667,9.16579844155605,9.36861054126215,686911.679342049,0.0,1.0
2011-08-29,15.3,15.34,14.65,14.72,567100,10.0097584693653,10.0359277725532,9.58450729256218,9.63030357314098,866817.119169727,0.0,1.0
2011-08-30,15.42,15.64,14.85,15.22,744600,10.0882663789289,10.2321975464623,9.7153538085016,9.95741986298952,1138127.36190051,0.0,1.0
2011-08-31,15.25,15.5,15.14,15.48,545300,9.97704684038043,10.1406049853047,9.90508125661375,10.1275203337108,833495.635837159,0.0,1.0
2011-09-01,15.3,15.56,15.17,15.26,736400,10.0097584693653,10.1798589400865,9.92470823400466,9.9835891661774,1125593.59294055,0.0,1.0
2011-09-02,14.64,15.18,14.61,14.93,648700,9.57796496676521,9.93125055980163,9.5583379893743,9.76769241487736,991543.405405401,0.0,1.0
2011-09-06,14.44,14.58,14.09,14.17,650900,9.4471184508258,9.53871101198339,9.21813704793182,9.27047565430759,994906.123906852,0.0,1.0
2011-09-07,15.0,15.0,14.69,14.7,470900,9.81348869545616,9.81348869545616,9.61067659575007,9.61721892154704,719774.610151693,0.0,1.0
2011-09-08,14.86,15.18,14.59,14.82,938600,9.72189613429857,9.93125055980163,9.54525333778036,9.69572683111069,1434657.99339218,0.0,1.0
2011-09-09,14.11,14.705,13.93,14.68,588900,9.23122169952576,9.62049008444552,9.11345983518029,9.60413426995309,900138.602502297,0.0,1.0
2011-09-12,14.15,14.2,13.75,14.0,401400,9.25739100271364,9.2901026316985,8.99569797083481,9.15925611575908,613543.275674006,0.0,1.0
2011-09-13,14.05,14.33,13.92,14.22,493100,9.19196774474394,9.37515286705912,9.10691750938332,9.30318728329244,753707.496848162,0.0,1.0
2011-09-14,14.46,14.62,13.97,14.18,637300,9.46020310241974,9.56488031517127,9.13962913836817,9.27701798010456,974118.40953424,0.0,1.0
2011-09-15,14.75,14.77,14.37,14.64,454500,9.64993055053189,9.66301520212583,9.401322170247,9.57796496676521,694707.072231778,0.0,1.0
2011-09-16,14.81,15.08,14.67,14.85,942300,9.68918450531372,9.86582730183193,9.59759194415613,9.7153538085016,1440313.47450826,0.0,1.0
2011-09-19,14.16,14.56,14.14,14.51,541700,9.26393332851062,9.52562636038945,9.25084867691668,9.49291473140459,827993.005562055,0.0,1.0
2011-09-20,13.79,14.36,13.78,14.23,633500,9.0218672740227,9.39477984445003,9.01532494822573,9.30972960908941,968310.077577186,0.0,1.0
2011-09-21,13.21,13.93,13.18,13.79,1078800,8.64241237779839,9.11345983518029,8.62278540040748,9.0218672740227,1648954.87243926,0.0,1.0
2011-09-22,13.12,13.37,12.7,12.83,884000,8.58353144562565,8.74708959054992,8.30875376215288,8.3938039975135,1351201.43421978,0.0,1.0
2011-09-23,13.12,13.25,12.91,13.1,1052900,8.58353144562565,8.66858168098628,8.44614260388927,8.57044679403171,1609366.50462671,0.0,1.0
2011-09-26,13.31,13.37,12.97,13.28,475300,8.7078356357681,8.74708959054992,8.48539655867109,8.68820865837719,726500.047154596,0.0,1.0
2011-09-27,13.38,13.68,13.28,13.6,761500,8.7536319163469,8.94990169025602,8.68820865837719,8.89756308388025,1163959.1540253,0.0,1.0
2011-09-28,12.92,13.44,12.89,13.32,853700,8.49193888446806,8.83371970644356,8.47222076012332,8.7548472090646,1298855.79136394,0.06,1.0
2011-09-29,13.27,13.31,12.98,13.26,688000,8.72198366849003,8.74827450094969,8.53137513315754,8.71541096037512,1046752.70523415,0.0,1.0
2011-09-30,12.8,13.38,12.73,13.08,632100,8.4130663870891,8.79428345775408,8.36705743028471,8.59710221430668,961704.047933874,0.0,1.0
2011-10-03,12.05,12.95,12.04,12.69,1031400,7.9201132784706,8.5116570088128,7.91354057035569,8.34076659782506,1569216.19211991,0.0,1.0
2011-10-04,12.05,12.26,11.76,11.94,1800000,7.9201132784706,8.05814014888378,7.72950474313811,7.84781348920655,2738597.19392655,0.0,1.0
2011-10-05,12.35,12.44,11.93,12.17,1378200,8.117294521918,8.17644889495222,7.84124078109164,7.99898577584956,2096852.58481643,0.0,1.0
2011-10-06,12.63,12.71,12.15,12.28,974100,8.30133034913558,8.35391201405488,7.98584035961974,8.07128556511361,1482037.51477992,0.0,1.0
2011-10-07,11.87,12.67,11.84,12.67,1118700,7.80180453240216,8.32762118159523,7.78208640805742,8.32762118159523,1702038.15602535,0.0,1.0
2011-10-10,12.23,12.24,11.95,12.13,1213800,8.03842202453904,8.04499473265396,7.85438619732147,7.97269494338991,1846727.3744378,0.0,1.0
2011-10-11,12.29,12.4,12.06,12.14,1154200,8.07785827322852,8.15015806249257,7.92668598658552,7.97926765150482,1756049.37846113,0.0,1.0
2011-10-12,12.77,12.87,12.4,12.5,1087000,8.39334826274436,8.4590753438935,8.15015806249257,8.2158851436417,1653808.41655453,0.0,1.0
2011-10-13,12.81,12.8877,12.54,12.63,720700,8.41963909520402,8.47070903725689,8.24217597610136,8.30133034913558,1096503.88759048,0.0,1.0
2011-10-14,12.88,12.99,12.64,12.93,522400,8.46564805200841,8.53794784127246,8.30790305725049,8.49851159258298,794801.763392906,0.0,1.0
2011-10-17,12.6,13.0,12.53,12.76,803700,8.28161222479084,8.54452054938737,8.23560326798644,8.38677555462945,1222783.6470882,0.0,1.0
2011-10-18,13.2,13.35,12.56,12.61,1229800,8.67597471168564,8.77456533340934,8.25532139233118,8.28818493290575,1871070.46060604,0.0,1.0
2011-10-19,13.26,13.48,13.11,13.12,938200,8.71541096037512,8.86001053890321,8.61682033865142,8.62339304676633,1427417.71518994,0.0,1.0
2011-10-20,13.32,13.4,12.843,13.15,707500,8.7548472090646,8.80742887398391,8.44132903198323,8.64311117111107,1076420.84150169,0.0,1.0
2011-10-21,13.42,13.56,13.25,13.54,1196100,8.82057429021373,8.91259220382252,8.70883825226021,8.89944678759269,1819797.83536419,0.0,1.0
2011-10-24,13.7,13.72,13.35,13.48,1152500,9.00461011743131,9.01775553366113,8.77456533340934,8.86001053890321,1753462.92555575,0.0,1.0
2011-10-25,12.93,13.61,12.9,13.55,863700,8.49851159258298,8.94545574439709,8.47879346823824,8.90601949570761,1314070.22021909,0.0,1.0
2011-10-26,13.0,13.19,12.89,13.15,1373000,8.54452054938737,8.66940200357072,8.47222076012332,8.64311117111107,2088941.08181175,0.0,1.0
2011-10-27,12.8,13.45,12.51,13.19,2214300,8.4130663870891,8.84029241455847,8.22245785175662,8.66940200357072,3368930.98139531,0.0,1.0
2011-10-28,12.23,12.57,12.2,12.2,1385000,8.03842202453904,8.2618941004461,8.0187039001943,8.0187039001943,2107198.39643793,0.0,1.0
2011-10-31,12.0,12.27,11.88,12.06,853600,7.88724973789603,8.0647128569987,7.80837724051707,7.92668598658552,1298703.64707539,0.0,1.0
2011-11-01,11.26,11.87,11.25,11.55,1130700,7.40086933739245,7.80180453240216,7.39429662927753,7.59147787272493,1720295.47065153,0.0,1.0
2011-11-02,11.69,11.78,11.34,11.48,1307300,7.68349578633372,7.74265015936794,7.45345100231175,7.54546891592054,1988982.28423343,0.0,1.0
2011-11-03,11.74,11.87,11.56,11.84,1671300,7.71635932690829,7.80180453240216,7.59805058083985,7.78208640805742,2542787.4945608,0.0,1.0
2011-11-04,11.69,11.785,11.57,11.62,1012200,7.68349578633372,7.7459365134254,7.60462328895476,7.63748682952933,1540004.48871803,0.0,1.0
2011-11-07,11.63,11.8175,11.42,11.7,716200,7.64405953764424,7.76729781479887,7.50603266723106,7.69006849444863,1089657.39460566,0.0,1.0
2011-11-08,11.69,11.695,11.31,11.68,1932300,7.68349578633372,7.68678214039118,7.43373287796701,7.67692307821881,2939884.08768015,0.0,1.0
2011-11-09,11.4,11.51,11.19,11.37,930500,7.49288725100123,7.56518704026528,7.35486038058805,7.47316912665649,1415702.60497148,0.0,1.0
2011-11-10,11.59,11.73,11.5,11.59,758300,7.61776870518459,7.70978661879337,7.55861433215037,7.61776870518459,1153710.14008583,0.0,1.0
2011-11-11,11.94,11.97,11.65,11.68,742500,7.84781348920655,7.86753161355129,7.65720495387407,7.67692307821881,1129671.3424947,0.0,1.0
2011-11-14,11.45,11.82,11.4,11.82,785100,7.5257507915758,7.76894099182759,7.49288725100123,7.76894099182759,1194484.80941763,0.0,1.0
2011-11-15,11.83,11.87,11.29,11.38,949800,7.77551369994251,7.80180453240216,7.42058746173719,7.47974183477141,1445066.45266191,0.0,1.0
2011-11-16,11.64,11.93,11.63,11.73,522900,7.65063224575915,7.84124078109164,7.64405953764424,7.70978661879337,795562.484835663,0.0,1.0
2011-11-17,11.33,11.65,11.29,11.59,458300,7.44687829419684,7.65720495387407,7.42058746173719,7.61776870518459,697277.27443141,0.0,1.0
2011-11-18,11.46,11.64,11.29,11.36,481800,7.53232349969071,7.65063224575915,7.42058746173719,7.46659641854158,733031.182241007,0.0,1.0
2011-11-21,11.16,11.31,11.12,11.29,645600,7.33514225624331,7.43373287796701,7.30885142378366,7.42058746173719,982243.526888323,0.0,1.0
2011-11-22,11.34,11.51,10.89,11.1,818600,7.45345100231175,7.56518704026528,7.15767913714065,7.29570600755383,1245453.14608237,0.0,1.0
2011-11-23,10.66,11.23,10.63,11.2,455100,7.00650685049764,7.38115121304771,6.9867887261529,7.36143308870297,692408.657197763,0.0,1.0
2011-11-25,10.51,10.78,10.51,10.62,311400,6.90791622877394,7.0853793478766,6.90791622877394,6.98021601803799,473777.314549293,0.0,1.0
2011-11-28,10.78,10.93,10.66,10.8,721600,7.0853793478766,7.18396996960031,7.00650685049764,7.09852476410643,1097873.18618744,0.0,1.0
2011-11-29,10.65,10.88,10.54,10.79,514700,6.99993414238273,7.15110642902574,6.92763435311868,7.09195205599152,783086.653174442,0.0,1.0
2011-11-30,11.6,11.62,10.98,11.05,904100,7.6243414132995,7.63748682952933,7.21683351017487,7.26284246697927,1375536.51279389,0.0,1.0
2011-12-01,11.2,11.61,11.16,11.51,625100,7.36143308870297,7.63091412141441,7.33514225624331,7.56518704026528,951053.94773527,0.0,1.0
2011-12-02,11.28,11.49,11.24,11.31,282700,7.41401475362227,7.55204162403545,7.38772392116262,7.43373287796701,430111.90373502,0.0,1.0
2011-12-05,11.4,11.68,11.27,11.44,468800,7.49288725100123,7.67692307821881,7.40744204550736,7.51917808346089,713252.424729315,0.0,1.0
2011-12-06,12.34,12.45,11.52,11.54,1668000,8.11072181380309,8.18302160306714,7.57175974838019,7.58490516461002,2537766.7330386,0.0,1.0
2011-12-07,12.43,12.51,12.13,12.23,967400,8.16987618683731,8.22245785175662,7.97269494338991,8.03842202453904,1471843.84744697,0.0,1.0
2011-12-08,12.26,12.41,12.2,12.28,1034200,8.05814014888378,8.15673077060748,8.0187039001943,8.07128556511361,1573476.23219936,0.0,1.0
2011-12-09,12.65,12.72,12.3,12.33,634400,8.3144757653654,8.3604847221698,8.08443098134344,8.10414910568818,965203.366570558,0.0,1.0
2011-12-12,12.5,12.58,12.28,12.49,802400,8.2158851436417,8.26846680856101,8.07128556511361,8.20931243552679,1220805.77133704,0.0,1.0
2011-12-13,12.45,12.75,12.35,12.65,916000,8.18302160306714,8.38020284651454,8.117294521918,8.3144757653654,1393641.68313151,0.0,1.0
2011-12-14,12.13,12.45,12.11,12.37,947400,7.97269494338991,8.18302160306714,7.95954952716008,8.13043993814783,1441414.98973667,0.0,1.0
2011-12-15,12.35,12.45,12.23,12.29,840200,8.117294521918,8.18302160306714,8.03842202453904,8.07785827322852,1278316.31240949,0.0,1.0
2011-12-16,12.35,12.61,12.25,12.44,1342400,8.117294521918,8.28818493290575,8.05156744076887,8.17644889495222,2042384.929515,0.0,1.0
2011-12-19,12.23,12.525,12.22,12.4,675400,8.03842202453904,8.23231691392899,8.03184931642413,8.15015806249257,1027582.52487666,0.0,1.0
2011-12-20,12.57,12.74,12.34,12.45,646500,8.2618941004461,8.37363013839962,8.11072181380309,8.18302160306714,983612.825485286,0.0,1.0
2011-12-21,12.83,12.89,12.48,12.53,425700,8.43278451143384,8.47222076012332,8.20273972741188,8.23560326798644,647678.236363629,0.0,1.0
2011-12-22,12.91,13.03,12.77,12.92,347700,8.48536617635315,8.56423867373211,8.39334826274436,8.49193888446806,529005.691293479,0.0,1.0
2011-12-23,12.82,13.11,12.75,12.96,333900,8.42621180331893,8.61682033865142,8.38020284651454,8.51822971692772,508009.779473375,0.0,1.0
2011-12-27,13.04,13.04,12.71,12.78,228700,8.57081138184702,8.57081138184702,8.35391201405488,8.39992097085928,347953.987917224,0.0,1.0
2011-12-28,12.62,13.11,12.59,12.95,270000,8.33419388971014,8.65778778875594,8.31438201833999,8.5521244747818,408845.779818846,0.06,1.0
2011-12-29,12.7,12.82,12.66,12.69,472200,8.38702554669721,8.46627303217782,8.36060971820368,8.38042158957383,715025.841594292,0.0,1.0
2011-12-30,12.67,12.78,12.66,12.69,243800,8.36721367532706,8.43985720368428,8.36060971820368,8.38042158957383,369172.596740128,0.0,1.0
2012-01-03,12.99,13.11,12.86,12.9,458300,8.57854030327534,8.65778778875594,8.49268886067135,8.51910468916489,693977.855151766,0.0,1.0
2012-01-04,12.75,12.9,12.54,12.89,506800,8.42004533231413,8.51910468916489,8.28136223272307,8.5125007320415,767418.671156262,0.0,1.0
2012-01-05,13.02,13.05,12.45,12.63,458200,8.59835217464549,8.61816404601564,8.22192661861262,8.34079784683353,693826.43078887,0.0,1.0
2012-01-06,13.01,13.15,12.915,13.05,372000,8.59174821752211,8.68420361724948,8.52901062484996,8.61816404601564,563298.629972631,0.0,1.0
2012-01-09,13.09,13.13,12.8,13.05,468100,8.64457987450917,8.67099570300271,8.45306511793105,8.61816404601564,708817.442715562,0.0,1.0
2012-01-10,13.3,13.43,13.03,13.22,306300,8.78326297410023,8.86911441670422,8.60495613176887,8.73043131711316,463812.823550046,0.0,1.0
2012-01-11,13.23,13.3,13.13,13.19,248300,8.73703527423655,8.78326297410023,8.67099570300271,8.71061944574301,375986.693070442,0.0,1.0
2012-01-12,13.0,13.25,12.94,13.23,367200,8.58514426039872,8.75024318848331,8.54552051765842,8.73703527423655,556030.26055363,0.0,1.0
2012-01-13,13.09,13.12,12.5,12.82,462800,8.64457987450917,8.66439174587933,8.25494640422954,8.46627303217782,700791.951482081,0.0,1.0
2012-01-17,13.23,13.5,13.14,13.16,377700,8.73703527423655,8.9153421165679,8.67759966012609,8.69080757437286,571929.818657696,0.0,1.0
2012-01-18,13.48,13.48,13.15,13.24,292500,8.90213420232114,8.90213420232114,8.68420361724948,8.74363923135993,442916.261470416,0.0,1.0
2012-01-19,13.58,13.67,13.37,13.55,414700,8.96817377355497,9.02760938766543,8.82949067396392,8.94836190218482,627956.832929168,0.0,1.0
2012-01-20,14.0,14.03,13.43,13.56,451800,9.24553997273709,9.26535184410724,8.86911441670422,8.95496585930821,684135.271563534,0.0,1.0
2012-01-23,14.09,14.19,13.77,13.96,881100,9.30497558684754,9.37101515808137,9.09364895889926,9.21912414424355,1334200.0614755,0.0,1.0
2012-01-24,14.09,14.11,13.751,13.96,503200,9.30497558684754,9.31818350109431,9.08110144036483,9.21912414424355,761967.394092011,0.0,1.0
2012-01-25,14.77,14.79,13.927,14.02,1013100,9.75404467123763,9.76725258548439,9.19733108573639,9.25874788698385,1534080.22049804,0.0,1.0
2012-01-26,14.97,15.02,14.68,14.88,658500,9.8861238137053,9.91914359932222,9.69460905712717,9.82668819959485,997129.429669295,0.0,1.0
2012-01-27,14.98,15.17,14.85,14.86,752900,9.89272777082868,10.018202956173,9.80687632822469,9.81348028534808,1140074.028243,0.0,1.0
2012-01-30,14.76,14.89,14.69,14.89,526100,9.74744071411424,9.83329215671823,9.70121301425056,9.83329215671823,796643.573195165,0.0,1.0
2012-01-31,14.82,14.97,14.63,14.86,497600,9.78706445685454,9.8861238137053,9.66158927151026,9.81348028534808,753487.629769843,0.0,1.0
2012-02-01,15.05,15.1,14.76,14.88,1322000,9.93895547069237,9.97197525630929,9.74744071411424,9.82668819959485,2001830.07748338,0.0,1.0
2012-02-02,14.9,15.21,14.86,15.02,702000,9.83989611384161,10.0446187846665,9.81348028534808,9.91914359932222,1062999.027529,0.0,1.0
2012-02-03,15.23,15.32,14.98,15.06,1693400,10.0578266989133,10.1172623130237,9.89272777082868,9.94555942781575,2564220.16127863,0.0,1.0
2012-02-06,14.96,15.2094,14.92,15.14,259000,9.87951985658191,10.0442225472391,9.85310402808838,9.99839108480282,392189.0999003,0.0,1.0
2012-02-07,14.81,14.98,14.715,14.98,616900,9.78046049973116,9.89272777082868,9.71772290705901,9.89272777082868,934136.894704614,0.0,1.0
2012-02-08,14.74,14.89,14.63,14.86,517200,9.73423279986747,9.83329215671823,9.66158927151026,9.81348028534808,783166.804897433,0.0,1.0
2012-02-09,14.7,14.87,14.59,14.8,353600,9.70781697137394,9.82008424247146,9.63517344301672,9.77385654260778,535436.547199791,0.0,1.0
2012-02-10,14.67,14.77,14.461,14.49,363800,9.68800510000379,9.75404467123763,9.54998239612507,9.56913387178288,550881.83221517,0.0,1.0
2012-02-13,14.69,14.88,14.574,14.85,488200,9.70121301425056,9.82668819959485,9.62460711161931,9.80687632822469,739253.73965763,0.0,1.0
2012-02-14,14.69,14.79,14.55,14.65,322200,9.70121301425056,9.76725258548439,9.60875761452319,9.67479718575702,487889.297250489,0.0,1.0
2012-02-15,14.57,14.85,14.5,14.75,336100,9.62196552876995,9.80687632822469,9.57573782890627,9.74083675699086,508937.283693015,0.0,1.0
2012-02-16,14.95,15.36,14.4955,14.57,890500,9.87291589945853,10.1436781415173,9.57276604820074,9.62196552876995,1348433.95158771,0.0,1.0
2012-02-17,14.96,15.08,14.87,15.0,404000,9.87951985658191,9.95876734206252,9.82008424247146,9.90593568507545,611754.42609931,0.0,1.0
2012-02-21,14.99,15.07,14.9,15.02,377900,9.89933172795206,9.95216338493914,9.83989611384161,9.91914359932222,572232.667383488,0.0,1.0
2012-02-22,14.76,15.32,14.72,15.01,343000,9.74744071411424,10.1172623130237,9.72102488562071,9.91253964219883,519385.56473283,0.0,1.0
2012-02-23,15.23,15.26,14.81,14.81,661600,10.0578266989133,10.0776385702834,9.78046049973116,9.78046049973116,1001823.58491906,0.0,1.0
2012-02-24,15.3,15.39,15.075,15.28,541900,10.104054398777,10.1634900128874,9.95546536350083,10.0908464845302,820568.622532709,0.0,1.0
2012-02-27,15.63,15.76,15.11,15.22,573600,10.3219849838486,10.4078364264526,9.97857921343267,10.0512227417899,868570.145570704,0.0,1.0
2012-02-28,15.81,15.98,15.61,15.65,800400,10.4408562120695,10.553123483167,10.3087770696019,10.3351928980954,1212000.60061854,0.0,1.0
2012-02-29,15.4,16.0,15.4,15.83,607600,10.1700939700108,10.5663313974138,10.1700939700108,10.4540641263163,920054.428955297,0.0,1.0
2012-03-01,15.85,16.07,15.31,15.45,672100,10.4672720405631,10.6125590972775,10.1106583559003,10.2031137556277,1017723.14302313,0.0,1.0
2012-03-02,16.1,16.17,15.76,15.82,1686300,10.6323709686476,10.6785986685113,10.4078364264526,10.4474601691929,2553469.03151305,0.0,1.0
2012-03-05,15.94,16.07,15.91,16.01,623200,10.5267076546735,10.6125590972775,10.5068957833034,10.5729353545372,943676.629567054,0.0,1.0
2012-03-06,15.31,15.86,15.29,15.75,338100,10.1106583559003,10.4738759976864,10.0974504416536,10.4012324693292,511965.770950934,0.0,1.0
2012-03-07,15.62,15.635,15.28,15.37,303400,10.3153810267252,10.3252869624103,10.0908464845302,10.1502820986406,459421.517026067,0.0,1.0
2012-03-08,15.83,15.86,15.41,15.73,439800,10.4540641263163,10.4738759976864,10.1766979271342,10.3880245550825,665964.34801603,0.0,1.0
2012-03-09,16.14,16.155,15.82,15.87,473700,10.6587867971412,10.6686927328263,10.4474601691929,10.4804799548098,717297.207037729,0.0,1.0
2012-03-12,16.07,16.31,16.03,16.2,339200,10.6125590972775,10.7710540682387,10.586143268784,10.6984105398815,513631.438942786,0.0,1.0
2012-03-13,16.65,16.66,16.1,16.23,490500,10.9955886104337,11.0021925675571,10.6323709686476,10.7182224112516,742736.500004239,0.0,1.0
2012-03-14,16.15,16.66,16.13,16.6,760200,10.6653907542646,11.0021925675571,10.6521828400178,10.9625688248168,1151128.00673439,0.0,1.0
2012-03-15,16.03,16.33,15.9701,16.19,689500,10.586143268784,10.7842619824855,10.5465855656149,10.6918065827581,1044070.98216701,0.0,1.0
2012-03-16,15.59,16.055,15.48,16.05,1334000,10.2955691553551,10.6026531615924,10.2229256269979,10.5993511830307,2020001.00103088,0.0,1.0
2012-03-19,15.65,15.915,15.51,15.56,746300,10.3351928980954,10.5101977618651,10.242737498368,10.2757572839849,1130080.02029187,0.0,1.0
2012-03-20,15.6,15.75,15.43,15.5,695100,10.3021731124785,10.4012324693292,10.1899058413809,10.2361335412446,1052550.74648918,0.0,1.0
2012-03-21,15.56,15.71,15.42,15.59,597100,10.2757572839849,10.3748166408357,10.1833018842576,10.2955691553551,904154.870851235,0.0,1.0
2012-03-22,15.51,15.512,15.29,15.4,571800,10.242737498368,10.2440582897927,10.0974504416536,10.1700939700108,865844.507038578,0.0,1.0
2012-03-23,15.81,15.82,15.45,15.47,334700,10.4408562120695,10.4474601691929,10.2031137556277,10.2163216698745,506817.342612474,0.0,1.0
2012-03-26,15.94,16.03,15.8,15.98,598000,10.5267076546735,10.586143268784,10.4342522549461,10.553123483167,905517.690117295,0.0,1.0
2012-03-27,15.9,16.01,15.78,15.91,434700,10.50029182618,10.5729353545372,10.4210443406994,10.5068957833034,658241.70550834,0.0,1.0
2012-03-28,16.07,16.09,15.72,15.81,610200,10.6653907542646,10.678664420418,10.4331015965799,10.4928330942702,919414.41489887,0.08,1.0
2012-03-29,16.82,16.9,15.89,15.92,1005800,11.1631532350174,11.2162478996311,10.5459277588839,10.565838258114,1515481.83956947,0.0,1.0
2012-03-30,16.63,16.96,16.51,16.94,741700,11.03705340656,11.2560688980913,10.9574114096396,11.2427952319379,1117551.08412077,0.0,1.0
2012-04-02,16.8,16.87,16.43,16.5,698200,11.149879568864,11.1963374004009,10.9043167450259,10.9507745765629,1052007.77529071,0.0,1.0
2012-04-03,16.8,16.92,16.6,16.74,1000000,11.149879568864,11.2295215657845,11.0171429073299,11.1100585704038,1506742.73172546,0.0,1.0
2012-04-04,16.69,16.8,16.51,16.57,569800,11.0768744050203,11.149879568864,10.9574114096396,10.9972324080998,858542.008537161,0.0,1.0
2012-04-05,16.7,16.7499,16.53,16.57,412200,11.083511238097,11.1166290351497,10.970685075793,10.9972324080998,621079.354017231,0.0,1.0
2012-04-09,16.55,16.56,16.38,16.41,533100,10.9839587419464,10.9905955750231,10.8711325796424,10.8910430788725,803244.55028284,0.0,1.0
2012-04-10,16.3,16.53,16.23,16.53,753200,10.8180379150288,10.970685075793,10.7715800834918,10.970685075793,1134878.62553561,0.0,1.0
2012-04-11,16.44,16.55,16.32,16.53,502000,10.9109535781026,10.9839587419464,10.8313115811822,10.970685075793,756384.851326181,0.0,1.0
2012-04-12,16.87,16.96,16.42,16.42,628300,11.1963374004009,11.2560688980913,10.8976799119492,10.8976799119492,946686.458343107,0.0,1.0
2012-04-13,16.92,17.3,16.885,17.0,710700,11.2295215657845,11.4817212226993,11.206292650016,11.2826162303981,1070842.05943728,0.0,1.0
2012-04-16,17.16,17.25,17.0,17.03,726900,11.3888055596254,11.4485370573157,11.2826162303981,11.3025267296282,1095251.29169123,0.0,1.0
2012-04-17,17.23,17.57,17.22,17.35,674300,11.4352633911623,11.6609157157703,11.4286265580856,11.5149053880828,1015996.62400248,0.0,1.0
2012-04-18,17.15,17.23,16.98,17.11,506800,11.3821687265487,11.4352633911623,11.2693425642447,11.3556213942419,763617.216438459,0.0,1.0
2012-04-19,17.19,17.44,17.04,17.16,436100,11.4087160588555,11.5746368857731,11.3091635627049,11.3888055596254,657090.505305471,0.0,1.0
2012-04-20,17.38,17.59,17.3,17.43,539400,11.5348158873129,11.6741893819237,11.4817212226993,11.5680000526964,812737.02949271,0.0,1.0
2012-04-23,17.02,17.15,16.85,17.09,484700,11.2958898965515,11.3821687265487,11.1830637342475,11.3423477280885,730318.202067329,0.0,1.0
2012-04-24,17.38,17.41,16.89,17.04,356200,11.5348158873129,11.554726386543,11.2096110665544,11.3091635627049,536701.761040607,0.0,1.0
2012-04-25,17.52,17.91,17.42,17.59,666300,11.6277315503868,11.8865680403782,11.5613632196197,11.6741893819237,1003942.68214867,0.0,1.0
2012-04-26,16.98,17.47,16.71,17.47,649500,11.2693425642447,11.5945473850032,11.0901480711737,11.5945473850032,978629.404255683,0.0,1.0
2012-04-27,16.77,17.03,16.54,16.96,808300,11.1299690696339,11.3025267296282,10.9773219088697,11.2560688980913,1217900.15005369,0.0,1.0
2012-04-30,16.75,16.86,16.56,16.7,660600,11.1166954034805,11.1897005673242,10.9905955750231,11.083511238097,995354.248577834,0.0,1.0
2012-05-01,16.89,17.22,16.81,16.81,817000,11.2096110665544,11.4286265580856,11.1565164019407,11.1565164019407,1231008.81181969,0.0,1.0
2012-05-02,17.02,17.03,16.67,16.75,699400,11.2958898965515,11.3025267296282,11.0636007388669,11.1166954034805,1053815.86656878,0.0,1.0
2012-05-03,16.87,17.1,16.85,16.98,574000,11.1963374004009,11.3489845611652,11.1830637342475,11.2693425642447,864870.328010415,0.0,1.0
2012-05-04,16.36,16.76,16.22,16.72,518300,10.857858913489,11.1233322365572,10.7649432504151,11.0967849042504,780944.757853303,0.0,1.0
2012-05-07,16.62,16.67,16.29,16.3,293000,11.0304165734833,11.0636007388669,10.8114010819521,10.8180379150288,441475.620395559,0.0,1.0
2012-05-08,16.8,16.82,16.45,16.48,468400,11.149879568864,11.1631532350174,10.9175904111793,10.9375009104095,705758.295540204,0.0,1.0
2012-05-09,16.69,16.7,16.39,16.59,348700,11.0768744050203,11.083511238097,10.8777694127191,11.0105060742532,525401.190552664,0.0,1.0
2012-05-10,16.62,16.85,16.58,16.79,628100,11.0304165734833,11.1830637342475,11.0038692411765,11.1432427357873,946385.109796761,0.0,1.0
2012-05-11,16.4,16.8,16.35,16.46,616100,10.8844062457958,11.149879568864,10.8512220804123,10.9242272442561,928304.197016055,0.0,1.0
2012-05-14,16.08,16.28,16.06,16.2,490600,10.6720275873413,10.8047642488754,10.6587539211879,10.7516695842617,739207.984184506,0.0,1.0
2012-05-15,15.99,16.22,15.96,16.06,492900,10.6122960896509,10.7649432504151,10.5923855904208,10.6587539211879,742673.492467479,0.0,1.0
2012-05-16,15.83,16.23,15.83,16.07,270700,10.5061067604237,10.7715800834918,10.5061067604237,10.6653907542646,407875.257478079,0.0,1.0
2012-05-17,15.58,15.94,15.58,15.86,406500,10.340185933506,10.5791119242674,10.340185933506,10.5260172596538,612490.920446399,0.0,1.0
2012-05-18,15.45,15.74,15.43,15.54,463300,10.2539071035089,10.4463752627333,10.2406334373555,10.3136386011992,698073.907608401,0.0,1.0
2012-05-21,15.5,15.54,15.26,15.45,486800,10.2870912688924,10.3136386011992,10.1278072750515,10.2539071035089,733482.361803951,0.0,1.0
2012-05-22,15.49,15.655,15.43,15.5,351100,10.2804544358157,10.3899621815813,10.2406334373555,10.2870912688924,529017.373108807,0.0,1.0
2012-05-23,15.46,15.5,15.171,15.35,280000,10.2605439365856,10.2870912688924,10.0687394606688,10.1875387727418,421887.964883126,0.0,1.0
2012-05-24,15.54,15.54,15.2199,15.49,299900,10.3136386011992,10.3136386011992,10.1011935744139,10.2804544358157,451872.145244464,0.0,1.0
2012-05-25,15.49,15.68,15.45,15.58,237800,10.2804544358157,10.4065542642731,10.2539071035089,10.340185933506,358303.421604313,0.0,1.0
2012-05-29,15.73,15.88,15.51,15.64,300000,10.4397384296566,10.5392909258072,10.2937281019691,10.3800069319663,452022.819517637,0.0,1.0
2012-05-30,15.53,15.645,15.46,15.56,486100,10.3070017681225,10.3833253485046,10.2605439365856,10.3269122673526,732427.641891744,0.0,1.0
2012-05-31,15.76,15.81,15.35,15.52,890000,10.4596489288867,10.4928330942702,10.1875387727418,10.3003649350458,1341001.03123566,0.0,1.0
2012-06-01,15.7,15.84,15.4308,15.49,772500,10.4198279304265,10.5127435935004,10.2411643840016,10.2804544358157,1163958.76025791,0.0,1.0
2012-06-04,15.93,15.9891,15.6007,15.7,605800,10.5724750911907,10.611698774674,10.3539241779748,10.4198279304265,912784.74687928,0.0,1.0
2012-06-05,16.29,16.3,15.81,15.82,710600,10.8114010819521,10.8180379150288,10.4928330942702,10.4994699273469,1070691.38516411,0.0,1.0
2012-06-06,16.72,16.79,16.29,16.41,571700,11.0967849042504,11.1432427357873,10.8114010819521,10.8910430788725,861404.819727441,0.0,1.0
2012-06-07,16.45,16.9,16.44,16.9,472100,10.9175904111793,11.2162478996311,10.9109535781026,11.2162478996311,711333.24364759,0.0,1.0
2012-06-08,16.56,16.62,16.26,16.41,279200,10.9905955750231,11.0304165734833,10.791490582722,10.8910430788725,420682.570697747,0.0,1.0
2012-06-11,16.21,16.7564,16.21,16.72,814300,10.7583064173384,11.1209429766496,10.7583064173384,11.0967849042504,1226940.60644404,0.0,1.0
2012-06-12,16.49,16.54,16.18,16.25,318100,10.9441377434862,10.9773219088697,10.7383959181083,10.7848537496453,479294.862961866,0.0,1.0
2012-06-13,16.36,16.71,16.27,16.49,470100,10.857858913489,11.0901480711737,10.7981274157987,10.9441377434862,708319.758184136,0.0,1.0
2012-06-14,16.96,16.96,16.34,16.36,457100,11.2560688980913,11.2560688980913,10.8445852473356,10.857858913489,688732.102671705,0.0,1.0
2012-06-15,16.76,17.04,16.71,16.96,763000,11.1233322365572,11.3091635627049,11.0901480711737,11.2560688980913,1149644.70430652,0.0,1.0
2012-06-18,16.9,17.0,16.62,16.68,458000,11.2162478996311,11.2826162303981,11.0304165734833,11.0702375719436,690088.171130256,0.0,1.0
2012-06-19,17.11,17.16,16.81,16.94,479200,11.3556213942419,11.3888055596254,11.1565164019407,11.2427952319379,722031.117042835,0.0,1.0
2012-06-20,17.1,17.29,16.98,17.14,383900,11.3489845611652,11.4750843896225,11.2693425642447,11.375531893472,578438.5347094,0.0,1.0
2012-06-21,16.85,17.0995,16.73,17.07,435200,11.1830637342475,11.3486527195113,11.1034217373271,11.329074061935,655734.43684692,0.0,1.0
2012-06-22,17.11,17.12,16.8515,16.92,1271100,11.3556213942419,11.3622582273186,11.184059259209,11.2295215657845,1915220.68629622,0.0,1.0
2012-06-25,16.53,16.96,16.45,16.89,354400,10.970685075793,11.2560688980913,10.9175904111793,11.2096110665544,533989.624123501,0.0,1.0
2012-06-26,16.24,16.5454,16.22,16.5,523000,10.7782169165685,10.9809057987311,10.7649432504151,10.9507745765629,788026.448692416,0.0,1.0
2012-06-27,16.73,16.78,16.23,16.23,354900,11.1565164019407,11.1898592483303,10.8230879380453,10.8230879380453,532198.115082515,0.08,1.0
2012-06-28,16.83,16.84,16.32,16.61,332700,11.2232020947198,11.2298706639977,10.8831050615465,11.0764935706058,498907.615914208,0.0,1.0
2012-06-29,16.96,17.18,16.84,17.13,715900,11.3098934953326,11.4566020194466,11.2298706639977,11.4232591730571,1073543.61957614,0.0,1.0
2012-07-02,17.1,17.17,16.93,17.01,490500,11.4032534652233,11.4499334501687,11.2898877874989,11.3432363417222,735540.082975412,0.0,1.0
2012-07-03,17.24,17.25,17.04,17.12,355000,11.496613435114,11.503282004392,11.3632420495559,11.4165906037791,532348.072285977,0.0,1.0
2012-07-05,17.22,17.25,17.06,17.17,240500,11.4832762965582,11.503282004392,11.3765791881117,11.4499334501687,360647.074323316,0.0,1.0
2012-07-06,17.14,17.19,16.987,17.02,254400,11.429927742335,11.4632705887245,11.327898632383,11.3499049110001,381491.12560437,0.0,1.0
2012-07-09,17.3,17.3,17.04,17.14,281100,11.5366248507815,11.5366248507815,11.3632420495559,11.429927742335,421529.698928415,0.0,1.0
2012-07-10,17.1,17.4,16.93,17.29,356300,11.4032534652233,11.6033105435606,11.2898877874989,11.5299562815036,534297.515930967,0.0,1.0
2012-07-11,17.03,17.2,16.93,17.1,286500,11.356573480278,11.4699391580024,11.2898877874989,11.4032534652233,429627.3879153,0.0,1.0
2012-07-12,16.98,17.05,16.77,16.93,265400,11.3232306338884,11.3699106188338,11.1831906790524,11.2898877874989,397986.417985065,0.0,1.0
2012-07-13,17.2,17.29,17.0,17.02,424800,11.4699391580024,11.5299562815036,11.3365677724442,11.3499049110001,637018.20030164,0.0,1.0
2012-07-16,17.02,17.23,16.98,17.19,173200,11.3499049110001,11.4899448658361,11.3232306338884,11.4632705887245,259725.87639417,0.0,1.0
2012-07-17,17.02,17.09,16.85,17.07,210300,11.3499049110001,11.3965848959454,11.2365392332756,11.3832477573896,315359.998878141,0.0,1.0
2012-07-18,17.33,17.37,17.0294,17.04,429400,11.5566305586152,11.5833048357269,11.3561733661213,11.3632420495559,643916.231660839,0.0,1.0
2012-07-19,16.89,17.35,16.82,17.33,278100,11.2632135103873,11.569967697171,11.2165335254419,11.5566305586152,417030.982824589,0.0,1.0
2012-07-20,16.81,16.86,16.64,16.77,301400,11.209864956164,11.2432078025535,11.0964992784395,11.1831906790524,451971.011230965,0.0,1.0
2012-07-23,16.88,17.03,16.4,16.61,424900,11.2565449411093,11.356573480278,10.9364536157697,11.0764935706058,637168.157505103,0.0,1.0
2012-07-24,16.46,16.87,16.41,16.87,372500,10.9764650314372,11.2498763718314,10.9431221850476,11.2498763718314,558590.582891621,0.0,1.0
2012-07-25,16.66,16.67,16.43,16.54,259600,11.1098364169954,11.1165049862733,10.9564593236035,11.0298135856605,389288.900184334,0.0,1.0
2012-07-26,17.04,17.3,16.7317,17.0,600800,11.3632420495559,11.5366248507815,11.157650058718,11.3365677724442,900942.878392713,0.0,1.0
2012-07-27,17.57,17.88,17.06,17.18,742300,11.716676221285,11.9234018689002,11.3765791881117,11.4566020194466,1113132.3212898,0.0,1.0
2012-07-30,18.21,18.33,17.55,17.63,626400,12.1434646550712,12.2234874864061,11.7033390827292,11.7566876369525,939331.922478686,0.0,1.0
2012-07-31,18.32,18.46,18.1383,18.16,857200,12.2168189171281,12.3101788870189,12.0956510133486,12.1101218086816,1285433.14806631,0.0,1.0
2012-08-01,17.95,18.65,17.9,18.41,969700,11.9700818538455,12.4368817032991,11.936739007456,12.2768360406293,1454135.00195975,0.0,1.0
2012-08-02,18.01,18.3,17.87,17.93,717100,12.010093269513,12.2034817785723,11.9167332996223,11.9567447152897,1075343.10601767,0.0,1.0
2012-08-03,18.25,18.39,18.14,18.36,684500,12.1701389321828,12.2634989020735,12.0967846701258,12.2434931942398,1026457.05768944,0.0,1.0
2012-08-06,18.17,18.62,18.16,18.32,505500,12.1167903779595,12.4168759954654,12.1101218086816,12.2168189171281,758033.663494537,0.0,1.0
2012-08-07,18.55,18.6781,18.18,18.23,686500,12.37019601052,12.45562038297,12.1234589472374,12.156801793627,1029456.20175866,0.0,1.0
2012-08-08,18.48,18.73,18.42,18.51,324700,12.3235160255747,12.4902302575224,12.2835046099072,12.3435217334084,486911.03963734,0.0,1.0
2012-08-09,18.73,18.79,18.4506,18.48,630600,12.4902302575224,12.5302416731898,12.3039104318976,12.3235160255747,945630.125024044,0.0,1.0
2012-08-10,18.63,18.79,18.58,18.66,312100,12.4235445647433,12.5302416731898,12.3902017183538,12.443550272577,468016.432001276,0.0,1.0
2012-08-13,18.77,18.77,18.6,18.6,584400,12.516904534634,12.516904534634,12.4035388569096,12.4035388569096,876349.897025139,0.0,1.0
2012-08-14,18.8,19.31,18.75,18.86,466300,12.5369102424678,12.8770072756411,12.5035673960782,12.5769216581352,699250.439737885,0.0,1.0
2012-08-15,19.27,19.31,18.82,18.82,632900,12.8503329985294,12.8770072756411,12.5502473810236,12.5502473810236,949079.140703647,0.0,1.0
2012-08-16,19.5,19.51,19.15,19.21,405300,13.0037100919213,13.0103786611992,12.7703101671945,12.810321582862,607776.545626778,0.0,1.0
2012-08-17,19.37,19.46,19.26,19.46,530900,12.9170186913085,12.9770358148097,12.8436644292515,12.9770358148097,796122.793173591,0.0,1.0
2012-08-20,19.35,19.69,19.2,19.31,831200,12.9036815527527,13.1304129082016,12.8036530135841,12.8770072756411,1246444.27516649,0.0,1.0
2012-08-21,19.34,19.59,19.31,19.4,396100,12.8970129834748,13.0637272154225,12.8770072756411,12.9370243991423,593980.482908379,0.0,1.0
2012-08-22,19.23,19.45,19.16,19.34,351600,12.8236587214178,12.9703672455318,12.7769787364725,12.8970129834748,527249.527368307,0.0,1.0
2012-08-23,19.12,19.28,19.06,19.23,498000,12.7503044593608,12.8570015678074,12.7102930436934,12.8236587214178,746786.873234974,0.0,1.0
2012-08-24,19.08,19.26,19.03,19.08,377000,12.7236301822492,12.8436644292515,12.6902873358596,12.7236301822492,565338.657047358,0.0,1.0
2012-08-27,19.08,19.27,19.01,19.18,357100,12.7236301822492,12.8503329985294,12.6769501973038,12.7903158750283,535497.173558652,0.0,1.0
2012-08-28,19.2,19.26,18.9,19.03,485700,12.8036530135841,12.8436644292515,12.6035959352468,12.6902873358596,728342.137209289,0.0,1.0
2012-08-29,19.42,19.56,19.18,19.2,245500,12.9503615376981,13.0437215075888,12.7903158750283,12.8036530135841,368144.934496356,0.0,1.0
2012-08-30,19.19,19.34,19.14,19.24,297300,12.7969844443062,12.8970129834748,12.7636415979166,12.8303272906957,445822.765889071,0.0,1.0
2012-08-31,19.27,19.4,19.1,19.34,294200,12.8503329985294,12.9370243991423,12.736967320805,12.8970129834748,441174.092581787,0.0,1.0
2012-09-04,19.6,19.67,19.19,19.3,470000,13.0703957847004,13.1170757696458,12.7969844443062,12.8703387063632,704798.85626594,0.0,1.0
2012-09-05,19.51,19.73,19.3,19.68,750700,13.0103786611992,13.1570871853132,12.8703387063632,13.1237443389237,1125728.72638051,0.0,1.0
2012-09-06,19.79,19.95,19.51,19.56,596000,13.1970986009807,13.3037957094272,13.0103786611992,13.0437215075888,893744.932626593,0.0,1.0
2012-09-07,19.52,19.92,19.51,19.92,572600,13.0170472304772,13.2837900015935,13.0103786611992,13.2837900015935,858654.947016755,0.0,1.0
2012-09-10,19.9,20.19,19.5,19.57,896000,13.2704528630377,13.463841372097,13.0037100919213,13.0503900768667,1343616.54300911,0.0,1.0
2012-09-11,19.93,20.27,19.89,19.92,714200,13.2904585708714,13.5171899263203,13.2637842937598,13.2837900015935,1070994.3471173,0.0,1.0
2012-09-12,20.36,20.36,20.0,20.0,426400,13.5772070498215,13.5772070498215,13.3371385558168,13.3371385558168,639417.515557011,0.0,1.0
2012-09-13,20.78,20.99,20.34,20.43,695400,13.8572869594936,13.9973269143297,13.5638699112656,13.6238870347668,1042802.39286667,0.0,1.0
2012-09-14,21.03,21.05,20.76,20.88,805800,14.0240011914413,14.0373383299971,13.8439498209378,13.9239726522727,1208355.14548743,0.0,1.0
2012-09-17,21.26,21.4,20.885,20.91,535900,14.1773782848332,14.2707382547239,13.9273069369117,13.9439783601064,803620.653346631,0.0,1.0
2012-09-18,21.26,21.355,21.11,21.21,636600,14.1773782848332,14.2407296929733,14.0773497456646,14.1440354384437,954627.557231696,0.0,1.0
2012-09-19,21.55,21.69,21.21,21.33,933500,14.3707667938926,14.4641267637833,14.1440354384437,14.2240582697786,1399850.49430692,0.0,1.0
2012-09-20,21.81,21.86,21.35,21.4,775600,14.5441495951182,14.5774924415077,14.2373954083344,14.2707382547239,1163068.07004226,0.0,1.0
2012-09-21,22.0,22.4,21.87,22.07,1293100,14.6708524113984,14.9375951825148,14.5841610107856,14.7175323963438,1939096.5979521,0.0,1.0
2012-09-24,22.31,22.38,21.75,21.96,665100,14.8775780590136,14.924258043959,14.5041381794507,14.6441781342868,997365.360218033,0.0,1.0
2012-09-25,22.25,22.49,22.2,22.38,863500,14.8375666433461,14.9976123060159,14.8042237969566,14.924258043959,1294880.45188434,0.0,1.0
2012-09-26,22.01,22.45,21.94,22.25,945100,14.7308695348996,15.0253530694455,14.6840198816764,14.8914969173792,1412112.90689377,0.08,1.0
2012-09-27,21.76,22.1,21.61,22.1,1001100,14.5635493448167,14.7911048033295,14.4631572307669,14.7911048033295,1495784.81757629,0.0,1.0
2012-09-28,21.67,21.76,21.56,21.75,746300,14.5033140763868,14.5635493448167,14.4296931927504,14.5568565372134,1115077.62397082,0.0,1.0
2012-10-01,21.63,21.9,21.35,21.83,785300,14.4765428459736,14.6572486512631,14.2891442330807,14.6103989980399,1173349.13319615,0.0,1.0
2012-10-02,22.29,22.3,21.66,21.77,722600,14.9182681477925,14.9249609553958,14.4966212687835,14.57024215242,1079666.47605697,0.0,1.0
2012-10-03,22.04,22.47,21.97,22.36,1084600,14.7509479577096,15.0387386846522,14.7040983044863,14.9651178010157,1620545.61296898,0.0,1.0
2012-10-04,22.62,22.62,22.09,22.15,641800,15.1391307987019,15.1391307987019,14.7844119957261,14.824568841346,958939.862072187,0.0,1.0
2012-10-05,22.58,22.93,22.54,22.64,446400,15.1123595682886,15.3466078344047,15.0855883378754,15.1525164139085,666984.659440675,0.0,1.0
2012-10-08,22.52,22.81,22.46,22.5,514900,15.0722027226687,15.2662941431649,15.0320458770488,15.0588171074621,769333.335900546,0.0,1.0
2012-10-09,22.8,23.0,22.46,22.6,541000,15.2596013355616,15.3934574876279,15.0320458770488,15.1257451834953,808330.422843648,0.0,1.0
2012-10-10,23.26,23.27,22.77,22.87,899400,15.5674704853142,15.5741632929175,15.2395229127517,15.3064509887848,1343830.65121178,0.0,1.0
2012-10-11,23.21,23.53,22.99,23.41,1003700,15.5340064472976,15.7481762906037,15.3867646800246,15.6678625993639,1499669.58485798,0.0,1.0
2012-10-12,23.03,23.52,22.98,23.25,1006000,15.4135359104379,15.7414834830004,15.3800718724213,15.5607776777109,1503106.10976101,0.0,1.0
2012-10-15,23.42,23.53,23.0,23.1,647800,15.6745554069672,15.7481762906037,15.3934574876279,15.4603855636611,967904.709645316,0.0,1.0
2012-10-16,24.1,24.14,23.4,23.5,662600,16.1296663239928,16.156437554406,15.6611697917606,15.7280978677938,990018.000325692,0.0,1.0
2012-10-17,24.69,24.92,23.86,24.17,1036200,16.5245419725884,16.6784765474647,15.9690389415132,16.176515977216,1548229.17587909,0.0,1.0
2012-10-18,24.69,24.98,24.54,24.71,790400,16.5245419725884,16.7186333930846,16.4241498585387,16.5379275877951,1180969.25363331,0.0,1.0
2012-10-19,23.81,24.63,23.425,24.56,1641500,15.9355749034966,16.4843851269685,15.6779018107689,16.4375354737453,2452632.88188141,0.0,1.0
2012-10-22,24.21,24.39,23.78,23.82,669600,16.2032872076292,16.3237577444889,15.9154964806866,15.9422677110999,1000476.98916101,0.0,1.0
2012-10-23,23.8,24.06,23.25,24.04,1004900,15.9288820958933,16.1028950935795,15.5607776777109,16.0895094783729,1501462.5543726,0.0,1.0
2012-10-24,24.31,24.41,23.85,23.9,1038500,16.2702152836624,16.3371433596956,15.9623461339098,15.9958101719264,1551665.70078212,0.0,1.0
2012-10-25,23.15,24.97,23.08,24.45,1640300,15.4938496016777,16.7119405854813,15.4469999484545,16.3639145901088,2450839.91236679,0.0,1.0
2012-10-26,22.25,23.28,22.15,22.69,1476000,14.8914969173792,15.5808561005208,14.824568841346,15.1859804519251,2205352.50298932,0.0,1.0
2012-10-31,22.75,22.96,22.04,22.36,1432500,15.226137297545,15.3666862572147,14.7509479577096,14.9651178010157,2140357.35808415,0.0,1.0
2012-11-01,23.14,23.155,22.6,22.86,1048700,15.4871567940744,15.4971960054793,15.1257451834953,15.2997581811815,1566905.94165643,0.0,1.0
2012-11-02,22.82,23.394,22.69,23.28,792200,15.2729869507682,15.6571541071986,15.1859804519251,15.5808561005208,1183658.70790525,0.0,1.0
2012-11-05,23.06,23.27,22.77,22.85,966000,15.4336143332478,15.5741632929175,15.2395229127517,15.2930653735782,1443340.4592735,0.0,1.0
2012-11-06,23.16,23.322,23.01,23.22,798500,15.500542409281,15.6089658924547,15.4001502952313,15.5406992549009,1193071.79785703,0.0,1.0
2012-11-07,23.11,23.22,22.62,22.97,963200,15.4670783712644,15.5406992549009,15.1391307987019,15.373379064818,1439156.86373938,0.0,1.0
2012-11-08,23.05,23.27,22.94,23.09,619600,15.4269215256445,15.5741632929175,15.353300642008,15.4536927560578,925769.926051617,0.0,1.0
2012-11-09,23.18,23.6,22.87,22.9,582700,15.5139280244876,15.7950259438269,15.3064509887848,15.3265294115948,870636.113476884,0.0,1.0
2012-11-12,23.28,23.4335,23.03,23.25,454500,15.5808561005208,15.6835906972317,15.4135359104379,15.5607776777109,679087.203664395,0.0,1.0
2012-11-13,23.21,23.45,23.1101,23.16,807600,15.5340064472976,15.6946338297772,15.4671452993405,15.500542409281,1206668.48334294,0.0,1.0
2012-11-14,22.92,23.37,22.84,23.32,1052400,15.3399150268014,15.6410913689507,15.2863725659749,15.6076273309341,1572434.26432653,0.0,1.0
2012-11-15,22.38,23.08,22.06,22.91,1232000,14.9785034162223,15.4469999484545,14.7643335729162,15.3332222191981,1840782.03501548,0.0,1.0
2012-11-16,22.89,22.97,22.12,22.29,1088000,15.3198366039915,15.373379064818,14.8044904185361,14.9182681477925,1625625.69326042,0.0,1.0
2012-11-19,23.2,23.46,22.97,23.14,677800,15.5273136396943,15.7013266373805,15.373379064818,15.4871567940744,1012728.94751095,0.0,1.0
2012-11-20,23.09,23.28,22.84,23.07,564100,15.4536927560578,15.5808561005208,15.2863725659749,15.4403071408512,842845.086000187,0.0,1.0
2012-11-21,23.36,23.36,23.02,23.17,429900,15.6343985613473,15.6343985613473,15.4068431028346,15.5072352168843,642331.328614574,0.0,1.0
2012-11-23,23.54,23.54,23.44,23.48,430200,15.754869098207,15.754869098207,15.6879410221739,15.7147122525871,642779.570993231,0.0,1.0
2012-11-26,23.42,23.79,23.27,23.51,454300,15.6745554069672,15.9221892882899,15.5741632929175,15.7347906753971,678788.375411959,0.0,1.0
2012-11-27,23.49,23.6661,23.31,23.37,637900,15.7214050601904,15.8392654020849,15.6009345233308,15.6410913689507,953112.711149656,0.0,1.0
2012-11-28,23.18,23.4,22.89,23.35,718400,15.5139280244876,15.6611697917606,15.3198366039915,15.627705753744,1073391.08275578,0.0,1.0
2012-11-29,23.69,23.87,23.25,23.36,392800,15.8552612122568,15.9757317491165,15.5607776777109,15.6343985613473,586898.687787401,0.0,1.0
2012-11-30,23.8,23.81,23.53,23.76,600800,15.9288820958933,15.9355749034966,15.7481762906037,15.90211086548,897680.070322481,0.0,1.0
2012-12-03,23.6,24.24,23.42,23.97,551100,15.7950259438269,16.2233656304392,15.6745554069672,16.0426598251496,823421.249591746,0.0,1.0
2012-12-04,24.25,24.26,23.635,23.69,751700,16.2300584380425,16.2367512456458,15.8184507704385,15.8552612122568,1123145.98678664,0.0,1.0
2012-12-05,24.49,24.77,24.21,24.22,1305100,16.3906858205221,16.578084433415,16.2032872076292,16.2099800152326,1950003.76128141,0.0,1.0
2012-12-06,24.04,24.57,23.93,24.42,500000,16.0895094783729,16.4442282813486,16.0158885947364,16.3438361672989,747070.631093942,0.0,1.0
2012-12-07,23.84,24.2,23.65,24.16,581000,15.9556533263065,16.1965944000259,15.8284899818435,16.1698231696127,868096.073331164,0.0,1.0
2012-12-10,24.19,24.34,23.7,23.84,570900,16.1899015924226,16.2902937064724,15.8619540198601,15.9556533263065,853005.246583065,0.0,1.0
2012-12-11,24.59,24.77,24.21,24.38,805500,16.4576138965553,16.578084433415,16.2032872076292,16.3170649368856,1203530.78669234,0.0,1.0
2012-12-12,23.98,24.6,23.96,24.48,424100,16.1296663239928,16.5466968961727,16.1162137248902,16.4659813015572,630510.129330592,0.12,1.0
2012-12-13,23.45,24.13,23.4,23.99,829800,15.7731724477744,16.2305608172621,15.739540950018,16.136392623544,1233664.95005548,0.0,1.0
2012-12-14,23.44,23.61,23.24,23.4,519300,15.7664461482231,15.880793240595,15.6319201571973,15.739540950018,772044.117334067,0.0,1.0
2012-12-17,23.41,23.51,22.95,23.46,1235500,15.7462672495692,15.8135302450821,15.4368574702099,15.7798987473257,1836819.77078036,0.0,1.0
2012-12-18,23.53,23.61,23.15,23.36,904000,15.8269828441847,15.880793240595,15.5713834612357,15.7126357518128,1343978.20541112,0.0,1.0
2012-12-19,23.8,24.58,23.51,24.25,1425100,16.0085929320695,16.5332442970701,15.8135302450821,16.3112764118776,2118698.38554358,0.0,1.0
2012-12-20,24.31,24.7,23.81,23.81,1433300,16.3516342091853,16.6139598916856,16.0153192316208,16.0153192316208,2130889.33829177,0.0,1.0
2012-12-21,24.35,24.64,22.31,23.52,2466600,16.3785394073905,16.5736020943779,15.0063742989274,15.8202565446334,3667098.05472021,0.0,1.0
2012-12-24,23.9,24.78,23.821,24.35,354500,16.0758559275824,16.6677702880959,16.0227181611273,16.3785394073905,527035.701126376,0.0,1.0
2012-12-26,23.99,24.3,23.7,23.94,471400,16.136392623544,16.344907909634,15.9413299365566,16.1027611257876,700831.112865934,0.0,1.0
2012-12-27,23.68,24.06,23.41,23.99,537800,15.9278773374541,16.1834767204031,15.7462672495692,16.136392623544,799548.096095243,0.0,1.0
2012-12-28,23.55,23.94,23.54,23.59,440500,15.8404354432873,16.1027611257876,15.833709143736,15.8673406414925,654892.03482699,0.0,1.0
2012-12-31,24.09,24.12,23.41,23.5,564600,16.2036556190569,16.2238345177108,15.7462672495692,15.8068039455308,839391.69776009,0.0,1.0
2013-01-02,24.89,24.92,24.45,24.62,818900,16.7417595831601,16.761938481814,16.4458024029034,16.5601494952753,1217459.9031097,0.0,1.0
2013-01-03,24.93,25.34,24.86,24.97,810800,16.7686647813653,17.0444430629682,16.7215806845063,16.7955699795704,1205417.62051697,0.0,1.0
2013-01-04,25.11,25.19,24.78,25.06,1032500,16.8897381732885,16.9435485696988,16.6677702880959,16.856106675532,1535019.35518472,0.0,1.0
2013-01-07,24.88,25.1,24.73,25.07,747500,16.7350332836088,16.8830118737372,16.6341387903395,16.8628329750833,1111309.4121071,0.0,1.0
2013-01-08,25.1,25.17,24.73,25.02,741000,16.8830118737372,16.9300959705962,16.6341387903395,16.8292014773269,1101645.85200182,0.0,1.0
2013-01-09,25.3,25.46,25.14,25.19,610300,17.017537864763,17.1251586575836,16.9099170719424,16.9435485696988,907333.958807974,0.0,1.0
2013-01-10,25.1,25.47,25.0,25.47,1090800,16.8830118737372,17.1318849571349,16.8157488782243,17.1318849571349,1621694.0558213,0.0,1.0
2013-01-11,25.0,25.2,24.781,25.16,913000,16.8157488782243,16.9502748692501,16.6684429180511,16.9233696710449,1357358.51940305,0.0,1.0
2013-01-14,24.91,25.15,24.89,24.99,1031500,16.7552121822627,16.9166433714937,16.7417595831601,16.809022578673,1533532.65363006,0.0,1.0
2013-01-15,24.8,25.02,24.75,24.77,758500,16.6812228871985,16.8292014773269,16.6475913894421,16.6610439885446,1127663.12920834,0.0,1.0
2013-01-16,24.57,24.9,24.56,24.8,864100,16.5265179975188,16.7484858827114,16.5197916979676,16.6812228871985,1284658.81338026,0.0,1.0
2013-01-17,25.25,25.6,24.661,24.69,1873100,16.9839063670066,17.2193268513017,16.5877273234356,16.6072335921343,2784740.68203049,0.0,1.0
2013-01-18,24.83,25.19,24.61,25.19,886400,16.7014017858524,16.9435485696988,16.553423195724,16.9435485696988,1317812.25804913,0.0,1.0
2013-01-22,25.15,25.16,24.84,24.87,610300,16.9166433714937,16.9233696710449,16.7081280854037,16.7283069840575,907333.958807971,0.0,1.0
2013-01-23,25.35,25.58,25.12,25.17,940200,17.0511693625194,17.2058742521991,16.8964644728398,16.9300959705962,1397796.80168976,0.0,1.0
2013-01-24,24.62,25.82,24.57,25.82,872500,16.5601494952753,17.3673054414301,16.5265179975188,17.3673054414301,1297147.10643939,0.0,1.0
2013-01-25,23.65,24.7,23.54,24.67,1867400,15.9076984388002,16.6139598916856,15.833709143736,16.5937809930317,2776266.48316895,0.0,1.0
2013-01-28,23.4,23.63,22.78,23.63,1955000,15.739540950018,15.8942458396976,15.322510377838,15.8942458396976,2906501.53935701,0.0,1.0
2013-01-29,23.01,23.4,22.78,23.4,1741300,15.4772152675177,15.739540950018,15.322510377838,15.739540950018,2588793.41712653,0.0,1.0
2013-01-30,23.49,23.68,22.985,23.01,1466700,15.8000776459796,15.9278773374541,15.4603995186394,15.4772152675177,2180545.17021735,0.0,1.0
2013-01-31,23.89,24.15,23.41,23.47,1313200,16.0691296280311,16.2440134163647,15.7462672495692,15.786625046877,1952336.48157731,0.0,1.0
2013-02-01,24.08,24.455,24.01,24.04,1188700,16.1969293195057,16.449165552679,16.1498452226466,16.1700241213005,1767242.13802234,0.0,1.0
2013-02-04,23.66,23.99,23.55,23.94,681900,15.9144247383515,16.136392623544,15.8404354432873,16.1027611257876,1013781.79012151,0.0,1.0
2013-02-05,23.89,23.98,23.52,23.69,667900,16.0691296280311,16.1296663239928,15.8202565446334,15.9346036370054,992967.968356296,0.0,1.0
2013-02-06,24.29,24.34,23.75,23.8,893200,16.3381816100827,16.3718131078392,15.9749614343131,16.0085929320695,1327921.82862082,0.0,1.0
2013-02-07,24.25,24.42,23.93,24.25,711700,16.3112764118776,16.4256235042495,16.0960348262363,16.3112764118776,1058085.49645033,0.0,1.0
2013-02-08,24.7,24.78,24.23,24.23,1086700,16.6139598916856,16.6677702880959,16.297823812775,16.297823812775,1615598.5794472,0.0,1.0
2013-02-11,24.6,24.78,24.55,24.65,1312900,16.5466968961727,16.6677702880959,16.5130653984163,16.5803283939292,1951890.47111091,0.0,1.0
2013-02-12,24.58,24.81,24.5,24.57,1004000,16.5332442970701,16.6879491867498,16.4794339006598,16.5265179975188,1492648.36087696,0.0,1.0
2013-02-13,24.36,24.65,24.2815,24.55,1028700,16.3852657069418,16.5803283939292,16.3324642554641,16.5130653984163,1529369.88927701,0.0,1.0
2013-02-14,24.35,24.83,24.34,24.38,1184500,16.3785394073905,16.7014017858524,16.3718131078392,16.3987183060443,1760997.99149278,0.0,1.0
2013-02-15,24.58,24.66,24.41,24.42,866900,16.5332442970701,16.5870546934805,16.4188972046982,16.4256235042495,1288821.5777333,0.0,1.0
2013-02-19,24.53,24.7,24.474,24.6,1054900,16.4996127993137,16.6139598916856,16.4619455218265,16.5466968961727,1568321.47000906,0.0,1.0
2013-02-20,24.54,24.65,24.44,24.52,1863300,16.506339098865,16.5803283939292,16.4390761033521,16.4928864997624,2770171.00679485,0.0,1.0
2013-02-21,24.66,25.11,24.525,24.64,979000,16.5870546934805,16.8897381732885,16.496249649538,16.5736020943779,1455480.82201049,0.0,1.0
2013-02-22,24.35,24.75,24.2,24.72,1435100,16.3785394073905,16.6475913894421,16.2776449141211,16.6274124907882,2133565.40109015,0.0,1.0
2013-02-25,23.95,24.49,23.95,24.43,1604600,16.1094874253389,16.4727076011085,16.1094874253389,16.4323498038008,2385561.31460474,0.0,1.0
2013-02-26,23.82,24.06,23.5,24.06,1558900,16.0220455311721,16.1834767204031,15.8068039455308,16.1834767204031,2317619.05355686,0.0,1.0
2013-02-27,24.18,24.23,23.7204,23.76,1017600,16.2641923150186,16.297823812775,15.9550515876413,15.9816877338644,1512867.5020203,0.0,1.0
2013-02-28,24.29,24.6,24.11,24.11,673100,16.3381816100827,16.5466968961727,16.2171082181595,16.2171082181595,1000698.81644052,0.0,1.0
2013-03-01,24.37,24.58,24.02,24.15,855900,16.3919920064931,16.5332442970701,16.1565715221979,16.2440134163647,1272467.86063205,0.0,1.0
2013-03-04,24.37,24.4,24.07,24.29,579100,16.3919920064931,16.4121709051469,16.1902030199544,16.3381816100827,860948.870302631,0.0,1.0
2013-03-05,24.78,25.0,24.4417,24.5,683900,16.6677702880959,16.8157488782243,16.4402195742758,16.4794339006598,1016755.19323083,0.0,1.0
2013-03-06,24.77,25.1,24.5,24.5,870900,16.7417595831601,16.9648028073201,16.5592696724838,16.5592696724838,1288526.02934871,0.12,1.0
2013-03-07,24.65,24.795,24.53,24.77,409000,16.6606529561929,16.7586567971116,16.5795463292256,16.7417595831601,605129.34436057,0.0,1.0
2013-03-08,24.59,24.81,24.54,24.81,474500,16.6200996427092,16.7687951254825,16.5863052148062,16.7687951254825,702038.811489221,0.0,1.0
2013-03-11,24.31,24.6,24.195,24.52,805500,16.4308508464523,16.6268585282898,16.3531236622753,16.572787443645,1191764.51560499,0.0,1.0
2013-03-12,24.52,24.56,24.29,24.29,431300,16.572787443645,16.5998229859674,16.4173330752911,16.4173330752911,638122.94919979,0.0,1.0
2013-03-13,24.65,24.77,24.51,24.51,383100,16.6606529561929,16.7417595831601,16.5660285580644,16.5660285580644,566809.417663898,0.0,1.0
2013-03-14,25.11,25.11,24.71,24.71,661800,16.9715616929007,16.9715616929007,16.7012062696765,16.7012062696765,979155.501461679,0.0,1.0
2013-03-15,25.24,25.3799,25.04,25.04,1124300,17.0594272054486,17.1539840147213,16.9242494938365,16.9242494938365,1663439.90675939,0.0,1.0
2013-03-18,24.86,25.24,24.67,24.96,857200,16.8025895533856,17.0594272054486,16.6741707273541,16.8701784091916,1268256.4156134,0.0,1.0
2013-03-19,24.66,24.877,24.51,24.84,653400,16.6674118417735,16.8140796588726,16.5660285580644,16.7890717822244,966727.41712762,0.0,1.0
2013-03-20,24.89,24.9,24.63,24.75,698200,16.8228662101274,16.829625095708,16.6471351850316,16.7282418119989,1033010.53357592,0.0,1.0
2013-03-21,24.48,24.92,24.45,24.77,682100,16.5457519013226,16.8431428668692,16.5254752445807,16.7417595831601,1009190.03860231,0.0,1.0
2013-03-22,24.4,24.62,24.3,24.53,606000,16.4916808166777,16.640376299451,16.4240919608717,16.5795463292256,896597.512671165,0.0,1.0
2013-03-25,24.08,24.5,24.01,24.45,714100,16.2753964780983,16.5592696724838,16.2280842790341,16.5254752445807,1056535.12177967,0.0,1.0
2013-03-26,24.27,24.35,24.04,24.13,541500,16.4038153041298,16.4578863887747,16.2483609357759,16.3091909060014,801167.57939181,0.0,1.0
2013-03-27,24.98,25.03,24.15,24.17,907500,16.8836961803528,16.9174906082559,16.3227086771626,16.3362264483238,1342676.96823281,0.0,1.0
2013-03-28,25.57,25.72,24.73,25.05,1338000,17.2824704296086,17.3838537133177,16.7147240408377,16.9310083794171,1979616.29035316,0.0,1.0
2013-04-01,25.39,25.61,25.125,25.48,939000,17.1608104891577,17.309505971931,16.9817000212716,17.2216404593831,1389282.28448552,0.0,1.0
2013-04-02,25.66,25.82,25.35,25.51,950600,17.343300399834,17.4514425691237,17.1337749468352,17.2419171161249,1406444.87713731,0.0,1.0
2013-04-03,25.26,25.73,25.17,25.73,1035800,17.0729449766098,17.3906125988983,17.0121150063843,17.3906125988983,1532501.16109702,0.0,1.0
2013-04-04,25.52,25.54,24.95,25.29,655200,17.2486760017055,17.2621937728668,16.863419523611,17.0932216333516,969390.578056351,0.0,1.0
2013-04-05,26.4,26.41,25.16,25.18,1089300,17.8434579327988,17.8502168183794,17.0053561208037,17.018873891965,1611656.22203416,0.0,1.0
2013-04-08,26.44,26.64,26.2,26.5,800600,17.8704934751213,18.0056711867334,17.7082802211867,17.9110467886049,1184514.79974345,0.0,1.0
2013-04-09,26.33,26.62,26.25,26.5,490500,17.7961457337346,17.9921534155722,17.7420746490898,17.9110467886049,725711.353077898,0.0,1.0
2013-04-10,26.57,26.57,26.245,26.33,715200,17.9583589876691,17.9583589876691,17.7386952062995,17.7961457337346,1058162.60901389,0.0,1.0
2013-04-11,27.34,27.395,26.57,26.57,766100,18.4787931773758,18.5159670480691,17.9583589876691,17.9583589876691,1133470.88194287,0.0,1.0
2013-04-12,26.8,27.34,26.74,27.31,510800,18.1138133560231,18.4787931773758,18.0732600425394,18.4585165206339,755745.890218531,0.0,1.0
2013-04-15,25.78,26.78,25.73,26.68,835100,17.4244070268013,18.1002955848619,17.3906125988983,18.0327067290558,1235558.71754404,0.0,1.0
2013-04-16,26.04,26.12,25.7601,26.08,489700,17.600138051897,17.6542091365419,17.4109568444959,17.6271735942195,724527.725998466,0.0,1.0
2013-04-17,25.61,25.98,25.39,25.9,557200,17.309505971931,17.5595847384134,17.1608104891577,17.5055136537686,824396.260825698,0.0,1.0
2013-04-18,25.52,25.78,25.37,25.64,685300,17.2486760017055,17.4244070268013,17.1472927179965,17.3297826286728,1013924.54692005,0.0,1.0
2013-04-19,25.85,25.87,25.47,25.55,444900,17.4717192258655,17.4852369970267,17.2148815738025,17.2689526584474,658244.609550168,0.0,1.0
2013-04-22,25.56,25.84,25.29,25.84,333500,17.275711544028,17.4649603402849,17.0932216333516,17.4649603402849,493424.538738998,0.0,1.0
2013-04-23,25.9,26.0,25.64,25.74,515800,17.5055136537686,17.5731025095746,17.3297826286728,17.3973714844789,763143.559464993,0.0,1.0
2013-04-24,26.31,26.31,25.862,25.9,606300,17.7826279625734,17.7826279625734,17.4798298885623,17.5055136537686,897041.372825952,0.0,1.0
2013-04-25,26.35,26.37,25.25,26.14,682900,17.8096635048958,17.823181276057,17.0661860910292,17.6677269077031,1010373.66568175,0.0,1.0
2013-04-26,26.65,26.71,26.25,26.31,963700,18.012430072314,18.0529833857976,17.7420746490898,17.7826279625734,1425826.77056304,0.0,1.0
2013-04-29,26.76,26.94,26.4,26.64,584200,18.0867778137006,18.2084377541515,17.8434579327988,18.0056711867334,864343.674756593,0.0,1.0
2013-04-30,26.77,26.85,26.34,26.73,781000,18.0935366992812,18.1476077839261,17.8029046193152,18.0665011569588,1155515.93629733,0.0,1.0
2013-05-01,26.12,26.78,26.12,26.66,969100,17.6542091365419,18.1002955848619,17.6542091365419,18.0191889578946,1433816.25334922,0.0,1.0
2013-05-02,25.94,26.25,25.66,26.2,742800,17.532549196091,17.7420746490898,17.343300399834,17.7082802211867,1098997.74325436,0.0,1.0
2013-05-03,25.89,26.34,25.86,26.21,486100,17.498754768188,17.8029046193152,17.4784781114461,17.7150391067673,719201.40414101,0.0,1.0
2013-05-06,26.18,26.38,25.93,26.1,425600,17.6947624500255,17.8299401616376,17.5257903105104,17.6406913653807,629689.606258825,0.0,1.0
2013-05-07,26.89,26.89,26.21,26.27,608400,18.1746433262485,18.1746433262485,17.7150391067673,17.755592420251,900148.393909467,0.0,1.0
2013-05-08,26.84,27.13,26.79,26.9,528600,18.1408488983455,18.336856580183,18.1070544704425,18.1814022118291,782081.592735936,0.0,1.0
2013-05-09,26.64,26.98,26.45,26.86,586800,18.0056711867334,18.235473296474,17.8772523607019,18.1543666695067,868190.46276475,0.0,1.0
2013-05-10,26.58,26.99,26.51,26.68,385500,17.9651178732497,18.2422321820546,17.9178056741855,18.0327067290558,570360.298902203,0.0,1.0
2013-05-13,25.64,26.64,25.5,26.54,985900,17.3297826286728,18.0056711867334,17.2351582305443,17.9380823309273,1458672.42201733,0.0,1.0
2013-05-14,25.54,25.87,25.51,25.64,878600,17.2621937728668,17.4852369970267,17.2419171161249,17.3297826286728,1299918.43998826,0.0,1.0
2013-05-15,25.44,25.56,25.24,25.5,701900,17.1946049170607,17.275711544028,17.0594272054486,17.2351582305443,1038484.8088183,0.0,1.0
2013-05-16,25.49,25.5,25.28,25.46,607500,17.2283993449637,17.2351582305443,17.086462747771,17.2081226882219,898816.813445105,0.0,1.0
2013-05-17,25.83,25.87,25.54,25.67,728900,17.4582014547043,17.4852369970267,17.2621937728668,17.3500592854146,1078432.2227492,0.0,1.0
2013-05-20,25.58,25.86,25.55,25.8,647300,17.2892293151892,17.4784781114461,17.2689526584474,17.4379247979625,957702.260646937,0.0,1.0
2013-05-21,25.27,25.63,25.03,25.55,731200,17.0797038621904,17.3230237430922,16.9174906082559,17.2689526584474,1081835.15060257,0.0,1.0
2013-05-22,24.71,25.56,24.53,25.27,1025400,16.7012062696765,17.275711544028,16.5795463292256,17.0797038621904,1517114.00906438,0.0,1.0
2013-05-23,24.63,24.66,24.34,24.58,1123400,16.6471351850316,16.6674118417735,16.4511275031941,16.6133407571286,1662108.32629503,0.0,1.0
2013-05-24,24.8,24.92,24.28,24.53,535800,16.7620362399019,16.8431428668692,16.4105741897104,16.5795463292256,792734.236450844,0.0,1.0
2013-05-28,24.26,25.4,23.92,25.06,1157600,16.3970564185492,17.1675693747383,16.1672543088086,16.9377672649977,1712708.38394083,0.0,1.0
2013-05-29,23.4,24.1,22.6,24.08,2780800,15.8157922586171,16.2889142492595,15.2750814121687,16.2753964780983,4114287.72811218,0.0,1.0
2013-05-30,24.33,24.33,23.45,23.49,1409600,16.4443686176135,16.4443686176135,15.8495866865202,15.8766222288426,2085550.91396249,0.0,1.0
2013-05-31,23.88,24.38,23.86,24.33,616500,16.1402187664862,16.4781630455165,16.126700995325,16.4443686176135,912132.618088736,0.0,1.0
2013-06-03,23.7,23.89,23.28,23.86,1369700,16.0185588260353,16.1469776520668,15.7346856316499,16.126700995325,2026517.51337574,0.0,1.0
2013-06-04,23.17,23.73,22.96,23.7,1132700,15.6603378902632,16.0388354827771,15.5184012930705,16.0185588260353,1675867.99109345,0.0,1.0
2013-06-05,22.49,23.22,22.42,23.16,1607000,15.200733670782,15.6941323181662,15.1534214717178,15.6535790046826,2377610.89581281,0.0,1.0
2013-06-06,22.64,22.66,22.27,22.35,1380100,15.3832235814584,15.3968130015834,15.1318193091466,15.1861769896464,2031138.9114607,0.12,1.0
2013-06-07,22.74,22.84,22.4,22.84,1128000,15.4511706820832,15.519117782708,15.2201505399588,15.519117782708,1660114.9859631,0.0,1.0
2013-06-10,22.66,22.96,22.55,22.79,712100,15.3968130015834,15.6006543034578,15.3220711908961,15.4851442323956,1048021.17154638,0.0,1.0
2013-06-11,22.33,22.645,22.25,22.39,749000,15.1725875695215,15.3866209364896,15.1182298890216,15.2133558298964,1102328.12454464,0.0,1.0
2013-06-12,22.11,22.65,21.9,22.56,1250800,15.0231039481469,15.3900182915209,14.8804150368347,15.3288659009585,1840843.81599525,0.0,1.0
2013-06-13,22.76,22.78,21.98,22.14,967000,15.4647601022082,15.4783495223331,14.9347727173346,15.0434880783343,1423165.94984602,0.0,1.0
2013-06-14,22.97,23.11,22.71,22.78,1011200,15.6074490135203,15.702574954395,15.4307865518958,15.4783495223331,1488216.55479245,0.0,1.0
2013-06-17,22.75,23.3,22.69,23.2,581000,15.4579653921457,15.8316744455822,15.4171971317708,15.7637273449574,855076.956422482,0.0,1.0
2013-06-18,22.61,22.75,22.37,22.69,915200,15.3628394512709,15.4579653921457,15.1997664097714,15.4171971317708,1346930.17300836,0.0,1.0
2013-06-19,22.01,22.72,21.99,22.63,1363100,14.955156847522,15.4375812619582,14.9415674273971,15.3764288713959,2006119.44801978,0.0,1.0
2013-06-20,21.53,21.8,21.38,21.8,1520200,14.6290107645229,14.8124679362099,14.5270901135857,14.8124679362099,2237328.72487687,0.0,1.0
2013-06-21,21.33,21.63,21.08,21.58,1601700,14.4931165632733,14.6969578651477,14.3232488117113,14.6629843148353,2357274.97607898,0.0,1.0
2013-06-24,20.53,21.1,20.39,21.08,1791000,13.9495397582748,14.3368382318362,13.8544138174,14.3232488117113,2635874.06015949,0.0,1.0
2013-06-25,20.82,20.84,20.55,20.67,1423500,14.1465863500867,14.1601757702117,13.9631291783997,14.0446656991495,2095012.12989227,0.0,1.0
2013-06-26,21.38,21.56,20.972,21.02,1535700,14.5270901135857,14.6493948947104,14.2498659430365,14.2824805513364,2260140.58860242,0.0,1.0
2013-06-27,21.89,22.15,21.5225,21.55,1335500,14.8736203267723,15.0502827883968,14.6239147319761,14.6426001846479,1965499.61325684,0.0,1.0
2013-06-28,22.04,22.27,21.75,21.87,1540300,14.9755409777095,15.1318193091466,14.7784943858975,14.8600309066473,2266910.56106291,0.0,1.0
2013-07-01,22.12,22.44,22.04,22.17,859400,15.0298986582093,15.2473293802088,14.9755409777095,15.0638722085218,1264807.46359636,0.0,1.0
2013-07-02,21.55,22.16,21.45,22.1,1006900,14.6426001846479,15.0570774984593,14.5746530840231,15.0163092380844,1481888.10227504,0.0,1.0
2013-07-03,21.79,21.91,21.45,21.58,443100,14.8056732261475,14.8872097468972,14.5746530840231,14.6629843148353,652124.955922204,0.0,1.0
2013-07-05,21.6,22.02,21.26,21.77,906200,14.6765737349603,14.9619515575845,14.4455535928359,14.7920838060225,1333684.5747161,0.0,1.0
2013-07-08,21.99,22.095,21.6,21.64,875300,14.9415674273971,15.0129118830531,14.6765737349603,14.7037525752102,1288208.02057934,0.0,1.0
2013-07-09,22.35,22.51,22.06,22.08,1017500,15.1861769896464,15.2948923506461,14.9891303978345,15.0027198179594,1497488.47359703,0.0,1.0
2013-07-10,21.59,22.36,21.53,22.29,1929200,14.6697790248978,15.1929716997089,14.6290107645229,15.1454087292715,2839267.58060285,0.0,1.0
2013-07-11,22.08,22.27,21.86,21.86,1003800,15.0027198179594,15.1318193091466,14.8532361965848,14.8532361965848,1477325.72952993,0.0,1.0
2013-07-12,22.33,22.38,21.97,22.02,793700,15.1725875695215,15.2065611198339,14.9279780072721,14.9619515575845,1168114.59606286,0.0,1.0
2013-07-15,22.39,22.57,21.98,22.41,1001100,15.2133558298964,15.335660611021,14.9347727173346,15.2269452500213,1473352.05004224,0.0,1.0
2013-07-16,22.39,22.73,22.34,22.46,836000,15.2133558298964,15.4443759720207,15.1793822795839,15.2609188003337,1230368.90803648,0.0,1.0
2013-07-17,22.73,22.74,22.27,22.46,1044700,15.4443759720207,15.4511706820832,15.1318193091466,15.2609188003337,1537519.61510253,0.0,1.0
2013-07-18,22.67,22.91,22.64,22.79,658400,15.4036077116458,15.5666807531454,15.3832235814584,15.4851442323956,968989.10173591,0.0,1.0
2013-07-19,22.63,22.74,22.37,22.61,878800,15.3764288713959,15.4511706820832,15.1997664097714,15.3628394512709,1293359.08658189,0.0,1.0
2013-07-22,22.51,22.62,22.34,22.62,902400,15.2948923506461,15.3696341613334,15.1793822795839,15.3696341613334,1328091.98877048,0.0,1.0
2013-07-23,22.38,22.57,22.2,22.56,977800,15.2065611198339,15.335660611021,15.0842563387092,15.3288659009585,1439060.66779673,0.0,1.0
2013-07-24,22.01,22.43,22.0,22.24,992100,14.955156847522,15.2405346701463,14.9483621374596,15.1114351789591,1460106.45175,0.0,1.0
2013-07-25,22.0,22.13,21.58,21.85,1259900,14.9483621374596,15.0366933682718,14.6629843148353,14.8464414865223,1854236.58760186,0.0,1.0
2013-07-26,22.44,22.45,21.76,21.92,545500,15.2473293802088,15.2541240902712,14.78528909596,14.8940044569597,802830.429825237,0.0,1.0
2013-07-29,22.49,22.53,22.25,22.34,1084400,15.2813029305212,15.3084817707711,15.1182298890216,15.1793822795839,1595947.42090282,0.0,1.0
2013-07-30,22.48,22.8,22.35,22.61,680300,15.2745082204587,15.4919389424581,15.1861769896464,15.3628394512709,1001220.0575804,0.0,1.0
2013-07-31,22.73,22.94,22.23,22.47,1139000,15.4443759720207,15.5870648833328,15.1046404688966,15.2677135103962,1676304.05054253,0.0,1.0
2013-08-01,22.95,23.47,22.9,22.9,1434100,15.5938595933953,15.9471845166444,15.5598860430829,15.5598860430829,2110612.50121426,0.0,1.0
2013-08-02,22.66,22.97,22.645,22.88,621300,15.3968130015834,15.6074490135203,15.3866209364896,15.5462966229579,914387.802108927,0.0,1.0
2013-08-05,22.63,22.87,22.53,22.65,466700,15.3764288713959,15.5395019128955,15.3084817707711,15.3900182915209,686857.858110797,0.0,1.0
2013-08-06,22.16,22.59,22.09,22.55,834400,15.0570774984593,15.349250031146,15.0095145280219,15.3220711908961,1228014.13500674,0.0,1.0
2013-08-07,21.94,22.18,21.86,22.03,662500,14.9075938770847,15.0706669185842,14.8532361965848,14.968746267647,975023.207624602,0.0,1.0
2013-08-08,22.09,22.27,21.96,22.01,542600,15.0095145280219,15.1318193091466,14.9211832972096,14.955156847522,798562.403708845,0.0,1.0
2013-08-09,22.06,22.28,21.89,22.05,514800,14.9891303978345,15.1386140192091,14.8736203267723,14.982335687772,757648.222317199,0.0,1.0
2013-08-12,22.03,22.14,21.83,21.89,450000,14.968746267647,15.0434880783343,14.8328520663974,14.8736203267723,662279.914612939,0.0,1.0
2013-08-13,21.88,21.98,21.66,21.97,827200,14.8668256167098,14.9347727173346,14.7173419953352,14.9279780072721,1217417.65637294,0.0,1.0
2013-08-14,22.16,22.16,21.69,21.86,554500,15.0570774984593,15.0570774984593,14.7377261255226,14.8532361965848,816076.028117497,0.0,1.0
2013-08-15,22.06,22.11,21.74,21.9,883900,14.9891303978345,15.0231039481469,14.771699675835,14.8804150368347,1300864.92561417,0.0,1.0
2013-08-16,22.11,22.25,21.86,21.94,664500,15.0231039481469,15.1182298890216,14.8532361965848,14.9075938770847,977966.67391177,0.0,1.0
2013-08-19,21.71,22.0999,21.585,22.06,750500,14.7513155456476,15.0162412909838,14.6663816698666,14.9891303978345,1104535.72426002,0.0,1.0
2013-08-20,21.78,22.08,21.64,21.7,499200,14.798878516085,15.0027198179594,14.7037525752102,14.7445208355851,734689.185277285,0.0,1.0
2013-08-21,21.54,21.84,21.33,21.66,494500,14.6358054745854,14.8396467764599,14.4931165632733,14.7173419953352,727772.03950244,0.0,1.0
2013-08-22,21.36,21.83,21.35,21.54,596300,14.5135006934607,14.8328520663974,14.5067059833983,14.6358054745854,877594.473519325,0.0,1.0
2013-08-23,21.6,21.69,21.34,21.39,932900,14.6765737349603,14.7377261255226,14.4999112733358,14.5338848236482,1372979.8496498,0.0,1.0
2013-08-26,21.64,21.7531,21.42,21.58,407000,14.7037525752102,14.7806007460169,14.5542689538356,14.6629843148353,598995.389438814,0.0,1.0
2013-08-27,21.48,21.63,21.42,21.46,568900,14.5950372142105,14.6969578651477,14.5542689538356,14.5814477940856,837268.985385114,0.0,1.0
2013-08-28,21.44,21.7094,21.39,21.46,666700,14.5678583739606,14.7509078630438,14.5338848236482,14.5814477940856,981204.486827657,0.0,1.0
2013-08-29,21.27,21.48,21.12,21.38,940000,14.4523483028984,14.5950372142105,14.3504276519612,14.5270901135857,1383429.15496925,0.0,1.0
2013-08-30,20.9,21.33,20.85,21.23,788800,14.2009440305866,14.4931165632733,14.1669704802742,14.4251694626485,1160903.1036593,0.0,1.0
2013-09-03,21.62,21.715,21.1,21.37,1417700,14.6901631550853,14.7547129006788,14.3368382318362,14.5202954035232,2086476.07765947,0.0,1.0
2013-09-04,21.71,22.02,21.58,21.64,1003200,14.7513155456476,14.9619515575845,14.6629843148353,14.7037525752102,1476442.68964378,0.0,1.0
2013-09-05,21.6,21.8,21.52,21.58,799100,14.7581102557101,14.8947594247444,14.7034505880963,14.7444453388066,1169564.37517613,0.12,1.0
2013-09-06,21.75,22.08,21.45,21.75,586900,14.8605971324858,15.0860682613925,14.6556233789343,14.8605971324858,858988.026268143,0.0,1.0
2013-09-09,22.44,22.45,21.76,21.77,777900,15.3320367656544,15.3388692241061,14.8674295909376,14.8742620493893,1138536.01232575,0.0,1.0
2013-09-10,22.25,22.56,22.07,22.51,559700,15.2022200550717,15.414026267075,15.0792358029408,15.3798639748164,819178.051290303,0.0,1.0
2013-09-11,21.9,22.4,21.85,22.17,974200,14.9630840092616,15.3047069318475,14.928921717003,15.147560387458,1425841.08909597,0.0,1.0
2013-09-12,21.74,22.11,21.69,21.87,379000,14.8537646740341,15.1065656367477,14.8196023817755,14.9425866339065,554705.166051501,0.0,1.0
2013-09-13,21.89,22.18,21.72,21.91,716400,14.9562515508099,15.1543928459097,14.8400997571307,14.9699164677133,1048524.48801925,0.0,1.0
2013-09-16,22.1,22.3129,21.94,22.11,800200,15.099733178296,15.245196218733,14.9904138430685,15.1065656367477,1171174.3373995,0.0,1.0
2013-09-17,22.48,22.49,21.93,22.03,786400,15.3593665994612,15.3661990579129,14.9835813846168,15.0519059691339,1150976.62950633,0.0,1.0
2013-09-18,23.25,23.31,22.5,22.55,791400,15.8854659002435,15.9264606509538,15.3730315163647,15.4071938086233,1158294.63961255,0.0,1.0
2013-09-19,23.25,23.44,23.13,23.24,618400,15.8854659002435,16.0152826108261,15.8034763988229,15.8786334417918,905091.489937328,0.0,1.0
2013-09-20,23.25,23.41,23.2,23.35,1199200,15.8854659002435,15.994785235471,15.8513036079849,15.9537904847607,1755151.54387588,0.0,1.0
2013-09-23,23.4,23.56,23.13,23.2,736500,15.9879527770193,16.0972721122467,15.8034763988229,15.8513036079849,1077942.88864625,0.0,1.0
2013-09-24,23.81,23.945,23.33,23.46,1103400,16.2680835735397,16.3603217626379,15.9401255678572,16.0289475277296,1614938.4702407,0.0,1.0
2013-09-25,24.52,24.705,23.77,23.77,2067600,16.7531881236116,16.8795886049684,16.2407537397328,16.2407537397328,3026143.53912423,0.0,1.0
2013-09-26,24.61,24.63,24.3,24.52,1148000,16.8146802496771,16.8283451665805,16.6028740376738,16.7531881236116,1680215.12038818,0.0,1.0
2013-09-27,24.46,24.55,24.3501,24.45,825700,16.7121933729013,16.7736854989668,16.6371046545169,16.7053609144496,1208496.18894122,0.0,1.0
2013-09-30,24.35,24.5,24.18,24.28,1126500,16.6370363299324,16.7395232067082,16.5208845362532,16.5892091207704,1648747.67693144,0.0,1.0
2013-10-01,24.53,24.62,24.26,24.36,1217200,16.7600205820633,16.8215127081288,16.575544203867,16.6438687883841,1781496.38025828,0.0,1.0
2013-10-02,24.49,24.54,24.2,24.43,777100,16.7326907482565,16.7668530405151,16.5345494531567,16.6916959975462,1137365.13070876,0.0,1.0
2013-10-03,24.66,24.72,24.28,24.41,1002200,16.8488425419357,16.889837292646,16.5892091207704,16.6780310806427,1466821.9456908,0.0,1.0
2013-10-04,24.36,24.74,24.32,24.62,796500,16.6438687883841,16.9035022095494,16.6165389545773,16.8215127081288,1165759.0099209,0.0,1.0
2013-10-07,24.16,24.3999,23.84,24.03,833200,16.5072196193498,16.6711302976065,16.2885809488948,16.4183976594775,1219473.20410055,0.0,1.0
2013-10-08,23.94,24.23,23.79,24.17,866000,16.356905533412,16.5550468285118,16.2544186566362,16.5140520778015,1267479.35039736,0.0,1.0
2013-10-09,23.62,23.98,23.6,23.95,1175800,16.138266862957,16.3842353672189,16.1246019460536,16.3637379918637,1720903.25657877,0.0,1.0
2013-10-10,23.87,24.0,23.75,23.79,808100,16.30907832425,16.3979002841223,16.2270888228294,16.2544186566362,1182736.79336733,0.0,1.0
2013-10-11,24.05,24.135,23.64,23.77,854400,16.4320625763809,16.4901384732205,16.1519317798605,16.2407537397328,1250501.56695093,0.0,1.0
2013-10-14,24.22,24.22,23.89,23.89,486800,16.5482143700601,16.5482143700601,16.3227432411534,16.3227432411534,712481.463941609,0.0,1.0
2013-10-15,24.05,24.26,23.9,24.19,608500,16.4320625763809,16.575544203867,16.3295756996051,16.5277169947049,890601.829927012,0.0,1.0
2013-10-16,24.53,24.53,24.12,24.2,670700,16.7600205820633,16.7600205820633,16.4798897855429,16.5345494531567,981637.875648395,0.0,1.0
2013-10-17,24.82,24.91,24.42,24.46,759100,16.9581618771632,17.0196540032286,16.6848635390945,16.7121933729013,1111020.29432636,0.0,1.0
2013-10-18,25.48,25.5,25.13,25.21,1041200,17.4091041349765,17.42276905188,17.1699680891664,17.2246277567801,1523902.42451932,0.0,1.0
2013-10-21,25.75,25.85,25.45,25.45,886600,17.5935805131729,17.6619050976901,17.3886067596214,17.3886067596214,1297629.55203499,0.0,1.0
2013-10-22,26.33,26.35,25.75,25.86,986600,17.9898631033725,18.003528020276,17.5935805131729,17.6687375561418,1443989.75415939,0.0,1.0
2013-10-23,25.34,26.26,25.32,26.26,1328300,17.3134497166525,17.9420358942105,17.299784799749,17.9420358942105,1944102.56481849,0.0,1.0
2013-10-24,25.76,26.39,25.5,25.5,1493600,17.6004129716246,18.0308578540828,17.42276905188,17.42276905188,2186035.97893013,0.0,1.0
2013-10-25,25.48,25.98,25.22,25.86,863800,17.4091041349765,17.7507270575624,17.2314602152319,17.6687375561418,1264259.42595062,0.0,1.0
2013-10-28,25.74,25.78,25.36,25.48,880100,17.5867480547212,17.6140778885281,17.3271146335559,17.4091041349765,1288116.1388969,0.0,1.0
2013-10-29,25.86,25.9,25.66,25.82,522600,17.6687375561418,17.6960673899487,17.5320883871074,17.6414077223349,764878.416302147,0.0,1.0
2013-10-30,25.9,26.21,25.74,25.95,756000,17.6960673899487,17.9078736019519,17.5867480547212,17.7302296822072,1106483.12806051,0.0,1.0
2013-10-31,25.86,26.3,25.84,25.92,1015500,17.6687375561418,17.9693657280174,17.6550726392384,17.7097323068521,1486287.85257334,0.0,1.0
2013-11-01,25.48,26.03,25.4,25.86,1231500,17.4091041349765,17.784889349821,17.3544444673628,17.6687375561418,1802425.88916207,0.0,1.0
2013-11-04,25.74,25.78,25.46,25.61,537300,17.5867480547212,17.6140778885281,17.3954392180731,17.4979260948489,786393.366014434,0.0,1.0
2013-11-05,25.25,25.81,25.23,25.7,666900,17.251957590587,17.6345752638832,17.2382926736836,17.5594182209143,976076.187967666,0.0,1.0
2013-11-06,25.49,25.7,25.33,25.45,462900,17.4159365934282,17.5594182209143,17.3066172582008,17.3886067596214,677501.375633878,0.0,1.0
2013-11-07,25.0,25.67,24.99,25.53,523200,17.0811461292941,17.5389208455592,17.0743136708424,17.4432664272351,765756.577514892,0.0,1.0
2013-11-08,25.19,25.395,24.916,24.97,661200,17.2109628398767,17.3510282381369,17.0237534782996,17.0606487539389,967733.656446575,0.0,1.0
2013-11-11,25.03,25.2,24.84,25.15,1023600,17.1016435046492,17.2177952983284,16.9718267940666,17.1836330060698,1498143.02894542,0.0,1.0
2013-11-12,25.01,25.25,24.83,25.06,715700,17.0879785877458,17.251957590587,16.9649943356149,17.1221408800044,1047499.96660438,0.0,1.0
2013-11-13,25.34,25.38,24.87,24.87,434900,17.3134497166525,17.3407795504593,16.9923241694217,16.9923241694217,636520.519039042,0.0,1.0
2013-11-14,25.45,25.51,25.2,25.33,313900,17.3886067596214,17.4296015103317,17.2177952983284,17.3066172582008,459424.67446851,0.0,1.0
2013-11-15,25.41,25.5,25.28,25.41,370300,17.3612769258145,17.42276905188,17.2724549659422,17.3612769258145,541971.828466676,0.0,1.0
2013-11-18,25.22,25.4961,25.16,25.42,486500,17.2314602152319,17.4201043930838,17.1904654645216,17.3681093842662,712042.383335235,0.0,1.0
2013-11-19,25.24,25.47,25.165,25.25,332400,17.2451251321353,17.4022716765248,17.1938816937474,17.251957590587,486501.311861526,0.0,1.0
2013-11-20,25.42,25.78,25.2,25.36,567200,17.3681093842662,17.6140778885281,17.2177952983284,17.3271146335559,830155.066449633,0.0,1.0
2013-11-21,25.57,25.59,25.44,25.52,450100,17.470596261042,17.4842611779454,17.3817743011697,17.4364339687834,658767.269761952,0.0,1.0
2013-11-22,25.78,25.81,25.46,25.57,342800,17.6140778885281,17.6345752638832,17.3954392180731,17.470596261042,501722.772882463,0.0,1.0
2013-11-25,26.22,26.295,25.795,25.82,506200,17.9147060604036,17.9659494987915,17.6243265762056,17.6414077223349,740875.343153745,0.0,1.0
2013-11-26,26.49,26.555,26.2,26.26,569000,18.0991824386,18.1435934185362,17.9010411435002,17.9420358942105,832789.550087871,0.0,1.0
2013-11-27,26.75,26.83,26.5,26.5,504300,18.2768263583447,18.3314860259584,18.1060148970517,18.1060148970517,738094.499313379,0.0,1.0
2013-11-29,26.46,26.87,26.45,26.87,252900,18.0786850632448,18.3588158597653,18.0718526047931,18.3588158597653,370144.951172624,0.0,1.0
2013-12-02,26.66,27.09,26.18,26.41,762000,18.2153342322792,18.5091299457031,17.8873762265968,18.0445227709863,1115264.74018798,0.0,1.0
2013-12-03,26.71,26.72,26.37,26.56,558900,18.2494965245378,18.2563289829895,18.0171929371794,18.147009647762,818007.169673306,0.0,1.0
2013-12-04,26.68,26.94,26.33,26.59,448300,18.2289991491826,18.4066430689273,17.9898631033725,18.1675070231172,656132.786123715,0.0,1.0
2013-12-05,26.65,26.68,26.28,26.43,618700,18.2904912752481,18.3110809464773,18.036551996755,18.1395003529008,901471.412214779,0.12,1.0
2013-12-06,27.31,27.33,26.81,26.9,847400,18.7434640422899,18.757190489776,18.400302855137,18.4620718688245,1234696.74270374,0.0,1.0
2013-12-09,27.5,27.73,27.385,27.46,934000,18.873865293408,19.0317194394983,18.7949382203628,18.8464123984357,1360876.51367157,0.0,1.0
2013-12-10,27.5,28.09,27.4,27.42,1573100,18.873865293408,19.2787954942484,18.8052330559774,18.8189595034635,2292071.56708432,0.0,1.0
2013-12-11,27.02,27.57,26.96,27.48,647600,18.5444305537412,18.9219078596094,18.5032512112829,18.8601388459219,943579.903911899,0.0,1.0
2013-12-12,27.14,27.165,26.89,26.99,613400,18.6267892386579,18.6439472980156,18.4552086450815,18.523840882512,893749.093668249,0.0,1.0
2013-12-13,27.37,27.52,27.18,27.18,756400,18.7846433847482,18.8875917408941,18.6542421336301,18.6542421336301,1102105.99030105,0.0,1.0
2013-12-16,27.27,27.55,27.18,27.42,637400,18.7160111473177,18.9081814121233,18.6542421336301,18.8189595034635,928718.083312912,0.0,1.0
2013-12-17,27.25,27.31,26.94,27.31,591000,18.7022846998315,18.7434640422899,18.4895247637968,18.7434640422899,861111.369999896,0.0,1.0
2013-12-18,27.75,27.95,27.25,27.34,1106300,19.0454458869844,19.1827103618456,18.7022846998315,18.7640537135191,1611924.71849557,0.0,1.0
2013-12-19,27.43,27.76,27.39,27.65,459500,18.8258227272066,19.0523091107275,18.7983698322343,18.9768136495538,669510.447571829,0.0,1.0
2013-12-20,27.66,27.89,27.51,27.51,1983700,18.9836768732969,19.1415310193872,18.880728517151,18.880728517151,2890332.69825514,0.0,1.0
2013-12-23,28.15,28.18,27.65,27.82,745100,19.3199748367067,19.3405645079359,18.9768136495538,19.0934884531858,1085641.42434335,0.0,1.0
2013-12-24,28.26,28.49,28.12,28.14,405000,19.3954702978803,19.5533244439707,19.2993851654775,19.3131116129637,590101.700253736,0.0,1.0
2013-12-26,27.98,28.57,27.94,28.3,633300,19.2033000330747,19.6082302339151,19.1758471381025,19.4229231928526,922744.214248619,0.0,1.0
2013-12-27,27.95,28.11,27.85,28.11,545900,19.1827103618456,19.2925219417345,19.114078124415,19.2925219417345,795398.810292625,0.0,1.0
2013-12-30,28.09,28.19,27.92,27.95,276700,19.2787954942484,19.3474277316789,19.1621206906164,19.1827103618456,403163.309778292,0.0,1.0
2013-12-31,28.2,28.42,28.0401,28.12,427100,19.354290955422,19.5052818777693,19.2445480077705,19.2993851654775,622302.311551531,0.0,1.0
2014-01-02,27.82,28.19,27.62,28.04,828700,19.0934884531858,19.3474277316789,18.9562239783247,19.2444793755331,1207450.07160561,0.0,1.0
2014-01-03,27.55,27.98,27.451,27.82,458800,18.9081814121233,19.2033000330747,18.840235497067,19.0934884531858,668490.518707193,0.0,1.0
2014-01-06,27.46,27.73,27.29,27.58,456300,18.8464123984357,19.0317194394983,18.7297375948038,18.9287710833524,664847.91561921,0.0,1.0
2014-01-07,27.55,27.71,27.27,27.51,752100,18.9081814121233,19.0179929920122,18.7160111473177,18.880728517151,1095840.71298971,0.0,1.0
2014-01-08,27.49,27.55,27.17,27.46,848000,18.8670020696649,18.9081814121233,18.6473789098871,18.8464123984357,1235570.96744486,0.0,1.0
2014-01-09,27.3,27.54,27.09,27.53,571900,18.7366008185468,18.9013181883802,18.5924731199426,18.8944549646372,833281.882407682,0.0,1.0
2014-01-10,27.17,27.55,27.09,27.38,796100,18.6473789098871,18.9081814121233,18.5924731199426,18.7915066084913,1159950.52733827,0.0,1.0
2014-01-13,26.67,27.25,26.56,27.06,721800,18.3042177227342,18.7022846998315,18.2287222615606,18.5718834487135,1051692.36356332,0.0,1.0
2014-01-14,26.53,26.8,26.35,26.71,880000,18.2081325903314,18.393439631394,18.0845945629564,18.3316706177064,1282196.28697108,0.0,1.0
2014-01-15,26.45,26.8,26.44,26.55,795500,18.1532268003869,18.393439631394,18.1463635766439,18.2218590378175,1159076.30259715,0.0,1.0
2014-01-16,26.56,26.78,26.39,26.45,403800,18.2287222615606,18.3797131839078,18.1120474579286,18.1532268003869,588353.250771501,0.0,1.0
2014-01-17,26.57,26.66,26.341,26.6,317900,18.2355854853036,18.2973544989912,18.0784176615876,18.2561751565328,463193.408668303,0.0,1.0
2014-01-21,26.03,26.83,25.86,26.83,712800,17.8649714031785,18.4140293026231,17.7482965995466,18.4140293026231,1038578.99244657,0.0,1.0
2014-01-22,26.04,26.22,25.9,26.02,473100,17.8718346269216,17.9953726542966,17.7757494945188,17.8581081794355,689326.208370473,0.0,1.0
2014-01-23,25.99,26.13,25.75,25.97,773900,17.8375185082063,17.9336036406091,17.6728011383729,17.8237920607202,1127604.21191695,0.0,1.0
2014-01-24,25.9,26.04,25.7675,25.82,792000,17.7757494945188,17.8718346269216,17.6848117799233,17.7208437045743,1153976.65827397,0.0,1.0
2014-01-27,26.02,26.3,25.8,25.93,807700,17.8581081794355,18.0502784442411,17.7071172570882,17.796339165748,1176852.20566652,0.0,1.0
2014-01-28,25.92,26.12,25.7,26.05,742900,17.7894759420049,17.9267404168661,17.6384850196576,17.8786978506647,1082435.93362592,0.0,1.0
2014-01-29,25.58,25.95,25.5,25.71,866000,17.5561263347409,17.8100656132341,17.5012205447965,17.6453482434007,1261797.70967836,0.0,1.0
2014-01-30,25.87,25.95,25.55,25.72,405100,17.7551598232896,17.8100656132341,17.5355366635118,17.6522114671438,590247.404377255,0.0,1.0
2014-01-31,25.92,26.12,25.5,25.65,585000,17.7894759420049,17.9267404168661,17.5012205447965,17.6041689009424,852369.122588728,0.0,1.0
2014-02-03,25.3,25.95,24.92,25.89,1756100,17.3639560699353,17.8100656132341,17.1031535676992,17.7688862707757,2558710.1131249,0.0,1.0
2014-02-04,25.05,25.33,24.95,25.31,1385800,17.1923754763589,17.3845457411645,17.1237432389283,17.3708192936784,2019167.74373241,0.0,1.0
2014-02-05,24.92,25.11,24.85,24.85,832400,17.1031535676992,17.2335548188173,17.0551110014978,17.0551110014978,1212841.12417582,0.0,1.0
2014-02-06,25.06,25.31,24.81,25.03,727900,17.199238700102,17.3708192936784,17.0276581065255,17.1786490288728,1060580.31509801,0.0,1.0
2014-02-07,25.54,25.65,25.06,25.06,1194900,17.5286734397687,17.6041689009424,17.199238700102,17.199238700102,1741018.5719338,0.0,1.0
2014-02-10,25.62,25.735,25.16,25.51,759600,17.5835792297132,17.6625063027583,17.2678709375325,17.5080837685395,1106768.52225367,0.0,1.0
2014-02-11,26.09,26.17,25.6,25.65,544900,17.9061507456369,17.9610565355813,17.5698527822271,17.6041689009424,793941.769057431,0.0,1.0
2014-02-12,26.08,26.28,25.88,26.15,743200,17.8992875218938,18.036551996755,17.7620230470327,17.9473300880952,1082873.04599648,0.0,1.0
2014-02-13,26.63,26.685,25.82,26.05,459600,18.276764827762,18.3145125583488,17.7208437045743,17.8786978506647,669656.151695348,0.0,1.0
2014-02-14,26.71,26.75,26.13,26.67,527800,18.3316706177064,18.3591235126787,17.9336036406091,18.3042177227342,769026.363935609,0.0,1.0
2014-02-18,26.77,26.87,26.6,26.75,356300,18.3728499601648,18.4414821975954,18.2561751565328,18.3591235126787,519143.792099767,0.0,1.0
2014-02-19,26.75,27.35,26.545,26.76,1094700,18.3591235126787,18.7709169372621,18.218427425946,18.3659867364217,1595023.04016731,0.0,1.0
2014-02-20,27.05,27.3,26.75,26.8,783700,18.5650202249704,18.7366008185468,18.3591235126787,18.393439631394,1141883.21602186,0.0,1.0
2014-02-21,27.26,27.485,27.06,27.14,619600,18.7091479235746,18.8635704577934,18.5718834487135,18.6267892386579,902782.749326454,0.0,1.0
2014-02-24,26.76,27.49,26.67,27.3,849400,18.3659867364217,18.8670020696649,18.3042177227342,18.7366008185468,1237610.82517413,0.0,1.0
2014-02-25,26.59,26.96,26.55,26.78,600500,18.2493119327898,18.5032512112829,18.2218590378175,18.3797131839078,874953.261734239,0.0,1.0
2014-02-26,26.6,26.64,26.23,26.6,1127000,18.2561751565328,18.283628051505,18.0022358780397,18.2561751565328,1642085.4720641,0.0,1.0
2014-02-27,26.74,26.8,26.43,26.53,406500,18.3522602889356,18.393439631394,18.1395003529008,18.2081325903314,592287.262106527,0.0,1.0
2014-02-28,26.94,27.23,26.69,26.78,601300,18.4895247637968,18.6885582523454,18.3179441702203,18.3797131839078,876118.894722395,0.0,1.0
2014-03-03,26.14,26.74,25.94,26.7,987800,17.9404668643522,18.3522602889356,17.803202389491,18.3248073939634,1439265.33212503,0.0,1.0
2014-03-04,26.57,26.99,26.36,26.43,888500,18.2355854853036,18.523840882512,18.0914577866994,18.1395003529008,1294581.13747023,0.0,1.0
2014-03-05,26.63,26.74,26.45,26.51,525800,18.276764827762,18.3522602889356,18.1532268003869,18.1944061428453,766112.281465218,0.0,1.0
2014-03-06,26.79,26.81,26.43,26.56,496500,18.4689350925676,18.4827230247009,18.220752314168,18.3103738730345,720195.015756635,0.12,1.0
2014-03-07,26.47,27.005,26.38,26.96,653700,18.2483281784346,18.6171553630007,18.1862824838348,18.5861325157007,948220.50715028,0.0,1.0
2014-03-10,26.37,26.62,26.06,26.4,609400,18.1793885177681,18.3517376694345,17.9656755697018,18.2000704159681,883961.415109957,0.0,1.0
2014-03-11,26.22,26.59,26.13,26.48,540500,18.0759790267683,18.3310557712345,18.0139333321684,18.2552221445013,784018.94464544,0.0,1.0
2014-03-12,27.86,28.07,26.23,26.3,2423800,19.2065894616996,19.3513627490994,18.0828729928349,18.1311307553015,3515828.15547016,0.0,1.0
2014-03-13,27.36,28.01,27.24,27.86,875400,18.8618911583669,19.3099989526994,18.779163565567,19.2065894616996,1269806.07611955,0.0,1.0
2014-03-14,27.32,27.77,27.27,27.27,518200,18.8343152941003,19.1445437670997,18.799845463767,18.799845463767,751671.817049523,0.0,1.0
2014-03-17,27.21,27.68,27.15,27.41,611300,18.7584816673671,19.0824980724998,18.7171178709672,18.8963609887002,886717.448402882,0.0,1.0
2014-03-18,27.53,27.63,27.14,27.21,852600,18.9790885815,19.0480282421666,18.7102239049005,18.7584816673671,1236733.67660445,0.0,1.0
2014-03-19,27.46,27.93,27.2201,27.51,1183000,18.9308308190334,19.2548472241662,18.7654445730944,18.9653006493667,1715993.36080585,0.0,1.0
2014-03-20,27.14,27.41,26.91,27.37,749500,18.7102239049005,18.8963609887002,18.5516626853674,18.8687851244336,1087182.60686727,0.0,1.0
2014-03-21,26.93,27.38,26.91,27.19,952100,18.5654506175008,18.8756790905002,18.5516626853674,18.7446937352338,1381062.78852345,0.0,1.0
2014-03-24,26.47,27.14,26.46,26.93,823800,18.2483281784346,18.7102239049005,18.241434212368,18.5654506175008,1194958.01405905,0.0,1.0
2014-03-25,26.57,26.95,26.395,26.54,786200,18.3172678391012,18.5792385496341,18.1966234329347,18.2965859409012,1140417.56573588,0.0,1.0
2014-03-26,26.24,26.95,26.23,26.73,506400,18.0897669589016,18.5792385496341,18.0828729928349,18.4275712961677,734555.399756617,0.0,1.0
2014-03-27,25.88,26.4264,25.75,26.18,762200,17.841584180502,18.218270486384,17.7519626216355,18.0484031625017,1105604.51361472,0.0,1.0
2014-03-28,25.95,26.39,25.75,25.89,322800,17.8898419429686,18.1931764499014,17.7519626216355,17.8484781465687,468235.551029692,0.0,1.0
2014-03-31,26.55,26.62,26.11,26.17,639800,18.3034799069679,18.3517376694345,18.0001454000351,18.041509196435,928057.947796768,0.0,1.0
2014-04-01,27.08,27.16,26.44,26.58,813300,18.6688601085006,18.7240118370338,18.2276462802347,18.3241618051678,1179727.30375603,0.0,1.0
2014-04-02,27.05,27.17,26.95,27.11,738500,18.6481782103006,18.7309058031005,18.5792385496341,18.6895420067005,1071226.62464507,0.0,1.0
2014-04-03,27.03,27.24,26.885,27.11,375200,18.6343902781673,18.779163565567,18.5344277702008,18.6895420067005,544244.048160906,0.0,1.0
2014-04-04,26.14,27.24,26.13,27.24,640400,18.020827298235,18.779163565567,18.0139333321684,18.779163565567,928928.2740998,0.0,1.0
2014-04-07,26.1,26.215,25.93,26.01,540100,17.9932514339684,18.072532043735,17.8760540108353,17.9312057393685,783438.72711009,0.0,1.0
2014-04-08,26.15,26.27,25.87,26.16,897400,18.0277212643017,18.1104488571016,17.8346902144354,18.0346152303684,1301718.04056396,0.0,1.0
2014-04-09,26.04,26.34,26.04,26.2,613600,17.9518876375685,18.1587066195681,17.9518876375685,18.062191094635,890053.699231161,0.0,1.0
2014-04-10,25.83,26.13,25.7,26.05,1020800,17.8071143501687,18.0139333321684,17.7174927913022,17.9587816036352,1480715.15022029,0.0,1.0
2014-04-11,25.72,26.14,25.53,25.53,719600,17.7312807234355,18.020827298235,17.6002953681691,17.6002953681691,1043811.34609965,0.0,1.0
2014-04-14,25.72,26.25,25.54,25.97,625700,17.7312807234355,18.0966609249682,17.6071893342358,17.9036298751019,907605.279675586,0.0,1.0
2014-04-15,26.3,26.5,25.57,25.8,632700,18.1311307553015,18.2690100766346,17.6278712324357,17.7864324519688,917759.086544258,0.0,1.0
2014-04-16,26.3,26.58,26.3,26.44,543100,18.1311307553015,18.3241618051678,18.1311307553015,18.2276462802347,787790.358625235,0.0,1.0
2014-04-17,25.92,26.37,25.91,26.3,420900,17.8691600447686,18.1793885177681,17.862266078702,18.1311307553015,610533.901574962,0.0,1.0
2014-04-21,25.6,25.97,25.48,25.93,676400,17.6485531306357,17.9036298751019,17.5658255378358,17.8760540108353,981147.852281548,0.0,1.0
2014-04-22,26.01,26.24,25.45,25.63,840500,17.9312057393685,18.0897669589016,17.5451436396359,17.6692350288357,1219182.09616003,0.0,1.0
2014-04-23,26.13,26.23,25.87,25.94,574800,18.0139333321684,18.0828729928349,17.8346902144354,17.882947976902,833772.598301942,0.0,1.0
2014-04-24,27.39,28.43,27.1,27.1,1560400,18.8825730565669,19.5995455274989,18.6826480406339,18.6826480406339,2263428.60541118,0.0,1.0
2014-04-25,27.02,27.5,26.8,27.26,1159400,18.6274963121006,18.9584066833001,18.4758290586342,18.7929514977004,1681760.52622003,0.0,1.0
2014-04-28,26.65,27.31,26.62,27.05,1202100,18.3724195676344,18.8274213280336,18.3517376694345,18.6481782103006,1743698.74811894,0.0,1.0
2014-04-29,26.39,26.84,26.3,26.77,763800,18.1931764499014,18.5034049229009,18.1311307553015,18.4551471604343,1107925.38375613,0.0,1.0
2014-04-30,26.6,26.77,26.02,26.26,578400,18.3379497373012,18.4551471604343,17.9380997054352,18.1035548910349,838994.556120115,0.0,1.0
2014-05-01,26.61,26.76,25.94,26.57,945900,18.3448437033678,18.4482531943676,17.882947976902,18.3172678391012,1372069.41672548,0.0,1.0
2014-05-02,27.04,27.15,26.63,26.69,843700,18.641284244234,18.7171178709672,18.3586316355011,18.399995431901,1223823.83644284,0.0,1.0
2014-05-05,27.05,27.08,26.65,26.93,673600,18.6481782103006,18.6688601085006,18.3724195676344,18.5654506175008,977086.329534079,0.0,1.0
2014-05-06,26.99,27.21,26.79,26.92,1338300,18.6068144139007,18.7584816673671,18.4689350925676,18.5585566514341,1941262.81890656,0.0,1.0
2014-05-07,27.22,27.35,26.85,27.11,495000,18.7653756334337,18.8549971923002,18.5102988889675,18.6895420067005,718019.199999064,0.0,1.0
2014-05-08,27.14,27.62,27.05,27.2,644700,18.7102239049005,19.0411342760999,18.6481782103006,18.7515877013004,935165.61260484,0.0,1.0
2014-05-09,27.34,27.5,27.05,27.05,512100,18.8481032262336,18.9584066833001,18.6481782103006,18.6481782103006,742823.499635394,0.0,1.0
2014-05-12,27.8,28.03,27.4,27.52,683800,19.1652256652997,19.3237868848328,18.8894670226335,18.9721946154334,991881.876685574,0.0,1.0
2014-05-13,27.57,27.9,27.46,27.82,658600,19.0066644457666,19.2341653259662,18.9308308190334,19.179013597433,955328.171958352,0.0,1.0
2014-05-14,27.51,27.74,27.27,27.57,665700,18.9653006493667,19.1238618688998,18.799845463767,19.0066644457666,965627.033210862,0.0,1.0
2014-05-15,27.56,27.61,27.15,27.4,1111200,18.9997704797,19.0342403100333,18.7171178709672,18.8894670226335,1611844.31321002,0.0,1.0
2014-05-16,27.72,27.75,27.4,27.61,770600,19.1100739367665,19.1307558349664,18.8894670226335,19.0342403100333,1117789.08185712,0.0,1.0
2014-05-19,27.62,27.99,27.52,27.69,416000,19.0411342760999,19.2962110205661,18.9721946154334,19.0893920385665,603426.23676689,0.0,1.0
2014-05-20,27.64,27.67,27.34,27.53,1005200,19.0549222082332,19.0756041064332,18.8481032262336,18.9790885815,1458086.66634153,0.0,1.0
2014-05-21,27.5,27.78,27.47,27.68,542900,18.9584066833001,19.1514377331664,18.9377247851001,19.0824980724998,787500.249857557,0.0,1.0
2014-05-22,27.51,27.78,27.5,27.5,416700,18.9653006493667,19.1514377331664,18.9584066833001,18.9584066833001,604441.617453757,0.0,1.0
2014-05-23,27.5,27.7,27.438,27.49,588400,18.9584066833001,19.0962860046332,18.9156640936868,18.9515127172334,853499.994503935,0.0,1.0
2014-05-27,27.7,27.79,27.51,27.68,586000,19.0962860046332,19.158331699233,18.9653006493667,19.0824980724998,850018.689291818,0.0,1.0
2014-05-28,28.01,28.05,27.5,27.72,624900,19.3099989526994,19.3375748169661,18.9584066833001,19.1100739367665,906444.84460488,0.0,1.0
2014-05-29,28.21,28.67,27.94,28.08,2148800,19.4478782740325,19.7650007130987,19.2617411902329,19.358256715166,3116928.59991513,0.0,1.0
2014-05-30,28.02,28.56,27.89,28.29,933600,19.3168929187661,19.6891670863654,19.2272713598996,19.5030300025658,1354227.72751338,0.0,1.0
2014-06-02,27.64,28.05,27.23,27.96,539400,19.0549222082332,19.3375748169661,18.7722695995004,19.2755291223662,782423.346423222,0.0,1.0
2014-06-03,27.26,27.67,27.05,27.67,1077500,18.7929514977004,19.0756041064332,18.6481782103006,19.0756041064332,1562960.98585654,0.0,1.0
2014-06-04,27.63,27.67,27.21,27.23,574500,19.0480282421666,19.0756041064332,18.7584816673671,18.7722695995004,833337.435150426,0.0,1.0
2014-06-05,27.79,27.875,27.19,27.38,488100,19.3237868848328,19.3828916665964,18.906576660619,19.03869323162,701948.281713177,0.24,1.0
2014-06-06,28.04,28.08,27.89,27.95,600200,19.4976244782551,19.5254384932027,19.3933219222017,19.4350429446231,863161.972309466,0.0,1.0
2014-06-09,28.08,28.32,28.0,28.03,363900,19.5254384932027,19.6923225828882,19.4698104633076,19.4906709745182,523333.291775099,0.0,1.0
2014-06-10,28.06,28.13,27.9,28.05,289700,19.5115314857289,19.5602060118872,19.4002754259386,19.504577981992,416624.497464266,0.0,1.0
2014-06-11,27.9,28.25,27.81,28.0,308300,19.4002754259386,19.6436480567299,19.3376938923065,19.4698104633076,443373.602237601,0.0,1.0
2014-06-12,28.11,28.1525,27.85,27.91,578500,19.5462990044134,19.5758513952952,19.3655079072541,19.4072289296755,831954.68340724,0.0,1.0
2014-06-13,28.12,28.26,27.97,28.2,376900,19.5532525081503,19.6506015604668,19.4489499520969,19.6088805380455,542028.902638183,0.0,1.0
2014-06-16,28.2,28.2,27.96,28.11,475900,19.6088805380455,19.6088805380455,19.44199644836,19.5462990044134,684403.169980129,0.0,1.0
2014-06-17,28.62,28.92,28.03,28.15,955100,19.9009276949951,20.109532807102,19.4906709745182,19.574113019361,1373552.14887166,0.0,1.0
2014-06-18,28.58,28.67,28.36,28.67,358800,19.8731136800475,19.9356952136796,19.7201365978358,19.9356952136796,515998.859821119,0.0,1.0
2014-06-19,28.28,28.61,28.25,28.59,306200,19.6645085679406,19.8939741912582,19.6436480567299,19.8800671837844,440353.542021257,0.0,1.0
2014-06-20,28.12,28.4,28.1,28.34,817600,19.5532525081503,19.7479506127834,19.5393455006765,19.706229590362,1175810.11089673,0.0,1.0
2014-06-23,28.23,28.26,28.05,28.11,414900,19.6297410492562,19.6506015604668,19.504577981992,19.5462990044134,596677.611314888,0.0,1.0
2014-06-24,27.98,28.45,27.95,28.2,665500,19.4559034558338,19.7827181314679,19.4350429446231,19.6088805380455,957071.463798647,0.0,1.0
2014-06-25,27.9,28.1,27.779,27.89,657800,19.4002754259386,19.5393455006765,19.3161380307222,19.3933219222017,945997.909672052,0.0,1.0
2014-06-26,27.61,27.97,27.58,27.97,438600,19.1986238175686,19.4489499520969,19.1777633063579,19.4489499520969,630761.148042205,0.0,1.0
2014-06-27,27.6,27.89,27.31,27.45,1076400,19.1916703138317,19.3933219222017,18.9900187054618,19.0873677577783,1547996.57946336,0.0,1.0
2014-06-30,27.79,28.01,27.37,27.5,1024700,19.3237868848328,19.4767639670445,19.0317397278831,19.1221352764628,1473645.57318478,0.0,1.0
2014-07-01,28.39,28.6,27.89,27.92,1028800,19.7409971090465,19.8870206875213,19.3933219222017,19.4141824334124,1479541.88122622,0.0,1.0
2014-07-02,28.2,28.45,28.12,28.41,359100,19.6088805380455,19.7827181314679,19.5532525081503,19.7549041165203,516430.296994882,0.0,1.0
2014-07-03,28.41,28.59,28.31,28.34,249600,19.7549041165203,19.8800671837844,19.6853690791513,19.706229590362,358955.728571213,0.0,1.0
2014-07-07,27.93,28.45,27.88,28.42,549300,19.4211359371493,19.7827181314679,19.3863684184648,19.7618576202572,789961.465160927,0.0,1.0
2014-07-08,27.99,28.09,27.78,27.9,727400,19.4628569595707,19.5323919969396,19.3168333810959,19.4002754259386,1046091.33398518,0.0,1.0
2014-07-09,27.88,28.21,27.86,28.07,853300,19.3863684184648,19.6158340417824,19.372461410991,19.5184849894658,1227151.13457459,0.0,1.0
2014-07-10,27.58,27.73,27.011,27.18,821000,19.1777633063579,19.2820658624114,18.7821089437286,18.8996231568821,1180699.73219939,0.0,1.0
2014-07-11,27.79,27.87,27.4,27.5,482000,19.3237868848328,19.3794149147279,19.0526002390938,19.1221352764628,693175.725846652,0.0,1.0
2014-07-14,27.96,28.14,27.82,27.99,672600,19.44199644836,19.5671595156241,19.3446473960434,19.4628569595707,967282.143577716,0.0,1.0
2014-07-15,27.83,28.13,27.77,27.85,500700,19.3516008997803,19.5602060118872,19.309879877359,19.3655079072541,720068.643011246,0.0,1.0
2014-07-16,27.6,27.97,27.45,27.97,785800,19.1916703138317,19.4489499520969,19.0873677577783,19.4489499520969,1130077.7704778,0.0,1.0
2014-07-17,26.97,27.61,26.95,27.44,1271400,18.7535995784073,19.1986238175686,18.7396925709335,19.0804142540414,1828430.74240962,0.0,1.0
2014-07-18,27.64,27.69,26.82,26.94,573400,19.2194843287793,19.2542518474638,18.6492970223539,18.7327390671966,824620.251453261,0.0,1.0
2014-07-21,27.78,27.83,27.6,27.8,398800,19.3168333810959,19.3516008997803,19.1916703138317,19.3307403885696,573523.816322915,0.0,1.0
2014-07-22,28.23,28.26,27.68,27.84,602700,19.6297410492562,19.6506015604668,19.2472983437269,19.3585544035172,866757.282090825,0.0,1.0
2014-07-23,28.17,28.22,27.77,28.13,1058700,19.5880200268348,19.6227875455193,19.309879877359,19.5602060118872,1522541.78621131,0.0,1.0
2014-07-24,27.69,27.88,27.08,27.37,1300200,19.2542518474638,19.3863684184648,18.8300881195132,19.0317397278831,1869848.71109091,0.0,1.0
2014-07-25,27.56,27.7,27.35,27.49,928400,19.1638562988842,19.2612053512007,19.0178327204093,19.1151817727259,1335154.24040671,0.0,1.0
2014-07-28,27.4,27.71,27.33,27.6,513100,19.0526002390938,19.2681588549376,19.0039257129356,19.1916703138317,737901.379526802,0.0,1.0
2014-07-29,27.87,28.225,27.59,27.59,1237900,19.3794149147279,19.6262642973877,19.1847168100948,19.1847168100948,1780253.59133937,0.0,1.0
2014-07-30,27.71,28.06,27.65,28.0,549800,19.2681588549376,19.5115314857289,19.2264378325162,19.4698104633076,790680.5271172,0.0,1.0
2014-07-31,27.14,27.67,27.14,27.45,782600,18.8718091419345,19.24034483999,18.8718091419345,19.0873677577783,1125475.77395766,0.0,1.0
2014-08-01,27.37,27.38,26.99,27.14,912500,19.0317397278831,19.03869323162,18.7675065858811,18.8718091419345,1312288.07019725,0.0,1.0
2014-08-04,27.4,27.505,26.99,27.46,1076200,19.0526002390938,19.1256120283312,18.7675065858811,19.0943212615152,1547708.95468085,0.0,1.0
2014-08-05,27.0,27.54,26.99,27.29,736100,18.774460089618,19.1499492914104,18.7675065858811,18.976111697988,1058603.01202432,0.0,1.0
2014-08-06,27.13,27.175,26.95,26.95,607000,18.8648556381976,18.8961464050137,18.7396925709335,18.7396925709335,872941.214914772,0.0,1.0
2014-08-07,26.98,27.25,26.93,27.24,398700,18.7605530821442,18.9482976830404,18.7257855634597,18.9413441793035,573380.003931662,0.0,1.0
2014-08-08,27.21,27.305,26.97,26.97,307200,18.9204836680928,18.9865419535933,18.7535995784073,18.7535995784073,441791.665933801,0.0,1.0
2014-08-11,27.56,27.77,27.28,27.35,390400,19.1638562988842,19.309879877359,18.9691581942511,19.0178327204093,561443.575457538,0.0,1.0
2014-08-12,27.55,27.73,27.33,27.57,378500,19.1569027951473,19.2820658624114,19.0039257129356,19.1708098026211,544329.900898253,0.0,1.0
2014-08-13,27.84,27.88,27.59,27.63,180700,19.3585544035172,19.3863684184648,19.1847168100948,19.2125308250424,259868.990996868,0.0,1.0
2014-08-14,28.0,28.0,27.83,27.88,208300,19.4698104633076,19.4698104633076,19.3516008997803,19.3863684184648,299561.210983107,0.0,1.0
2014-08-15,27.98,28.3,27.68,28.21,393300,19.4559034558338,19.6784155754144,19.2472983437269,19.6158340417824,565614.134803918,0.0,1.0
2014-08-18,28.27,28.38,28.01,28.2,305400,19.6575550642037,19.7340436053096,19.4767639670445,19.6088805380455,439203.042891221,0.0,1.0
2014-08-19,28.48,28.59,28.29,28.29,320900,19.8035786426785,19.8800671837844,19.6714620716775,19.6714620716775,461493.963535668,0.0,1.0
2014-08-20,28.08,28.36,28.06,28.34,540800,19.5254384932027,19.7201365978358,19.5115314857289,19.706229590362,777737.411904297,0.0,1.0
2014-08-21,27.98,28.16,27.85,28.11,542700,19.4559034558338,19.5810665230979,19.3655079072541,19.5462990044134,780469.84733813,0.0,1.0
2014-08-22,28.16,28.29,27.73,27.97,524000,19.5810665230979,19.6714620716775,19.2820658624114,19.4489499520969,753576.930173541,0.0,1.0
2014-08-25,28.26,28.51,28.2,28.34,475800,19.6506015604668,19.8244391538892,19.6088805380455,19.706229590362,684259.357588877,0.0,1.0
2014-08-26,28.27,28.38,28.18,28.3,357300,19.6575550642037,19.7340436053096,19.5949735305717,19.6784155754144,513841.673952303,0.0,1.0
2014-08-27,28.34,28.48,28.233,28.4,357200,19.706229590362,19.8035786426785,19.6318271003772,19.7479506127834,513697.861561048,0.0,1.0
2014-08-28,28.08,28.28,27.94,28.28,405300,19.5254384932027,19.6645085679406,19.4280894408862,19.6645085679406,582871.621754459,0.0,1.0
2014-08-29,28.35,28.45,28.09,28.09,403500,19.7131830940989,19.7827181314679,19.5323919969396,19.5323919969396,580282.998711878,0.0,1.0
2014-09-02,28.43,28.55,28.29,28.41,527700,19.7688111239941,19.8522531688368,19.6714620716775,19.7549041165203,758897.988649956,0.0,1.0
2014-09-03,28.31,28.66,28.23,28.57,604100,19.6853690791513,19.9287417099427,19.6297410492562,19.8661601763106,868770.655568391,0.0,1.0
2014-09-04,27.81,28.21,27.75,28.06,291600,19.504577981992,19.7851184779574,19.4624969075972,19.6799157919704,415768.852188813,0.24,1.0
2014-09-05,27.69,27.785,27.54,27.73,260300,19.4204158332024,19.4870442009942,19.3152131472154,19.448469882799,371140.714076639,0.0,1.0
2014-09-08,27.77,27.8,27.51,27.7,287400,19.4765239323955,19.4975644695929,19.294172610018,19.4274293456016,409780.411930948,0.0,1.0
2014-09-09,27.44,27.74,27.42,27.67,322400,19.2450780232241,19.4554833951981,19.2310509984258,19.4063888084042,459684.080746477,0.0,1.0
2014-09-10,27.89,27.91,27.27,27.45,697700,19.5606860811851,19.5747131059834,19.1258483124388,19.2520915356232,994793.992359856,0.0,1.0
2014-09-11,28.05,28.11,27.62,27.76,306800,19.6729022795713,19.7149833539661,19.3713212464085,19.4695104199964,437441.302645841,0.0,1.0
2014-09-12,27.99,28.13,27.77,27.96,900700,19.6308212051764,19.7290103787643,19.4765239323955,19.609780667979,1284235.27148993,0.0,1.0
2014-09-15,27.97,28.11,27.74,27.95,507800,19.6167941803782,19.7149833539661,19.4554833951981,19.6027671555799,724030.943557882,0.0,1.0
2014-09-16,28.01,28.21,27.915,27.97,425300,19.6448482299747,19.7851184779574,19.5782198621829,19.6167941803782,606400.867064135,0.0,1.0
2014-09-17,28.51,28.67,27.93,27.98,802500,19.9955238499314,20.1077400483176,19.5887401307816,19.6238076927773,1144219.83498464,0.0,1.0
2014-09-18,28.43,28.65,28.37,28.59,409800,19.9394157507384,20.0937130235193,19.8973346763436,20.0516319491245,584300.670874399,0.0,1.0
2014-09-19,28.19,28.6,28.03,28.49,948500,19.7710914531591,20.0586454615236,19.658875254773,19.9814968251332,1352389.42490085,0.0,1.0
2014-09-22,27.76,28.17,27.76,28.1,529774,19.4695104199964,19.7570644283609,19.4695104199964,19.7079698415669,755361.89265938,0.0,1.0
2014-09-23,27.33,27.73,27.315,27.64,509309,19.1679293868336,19.448469882799,19.1574091182349,19.3853482712068,726182.504593387,0.0,1.0
2014-09-24,27.83,27.84,27.076,27.26,565215,19.5186050067903,19.5256185191894,18.9897861718956,19.1188348000397,805894.347701987,0.0,1.0
2014-09-25,27.6,27.79,27.37,27.79,718575,19.3572942216102,19.4905509571938,19.1959834364301,19.4905509571938,1024557.96626055,0.0,1.0
2014-09-26,27.9,27.95,27.54,27.62,393685,19.5676995935842,19.6027671555799,19.3152131472154,19.3713212464085,561323.595932622,0.0,1.0
2014-09-29,27.71,27.83,27.46,27.62,521184,19.4344428580007,19.5186050067903,19.2591050480223,19.3713212464085,743114.106512941,0.0,1.0
2014-09-30,27.12,27.71,27.12,27.66,1055980,19.0206456264518,19.4344428580007,19.0206456264518,19.399375296005,1505636.4627378,0.0,1.0
2014-10-01,26.87,27.19,26.61,27.13,1579076,18.8453078164734,19.0697402132457,18.6629564940959,19.0276591388509,2251476.73538718,0.0,1.0
2014-10-02,26.9,27.12,26.83,26.9,739459,18.8663483536708,19.0206456264518,18.8172537668769,18.8663483536708,1054334.77253322,0.0,1.0
2014-10-03,27.2,27.35,27.09,27.19,438955,19.0767537256449,19.1819564116319,18.9996050892544,19.0697402132457,625870.426997735,0.0,1.0
2014-10-06,26.88,27.31,26.87,27.31,395059,18.8523213288726,19.1539023620353,18.8453078164734,19.1539023620353,563282.671388407,0.0,1.0
2014-10-07,26.5,26.78,26.49,26.68,482926,18.5858078577055,18.7821862048812,18.5787943453063,18.7120510808899,688565.119040239,0.0,1.0
2014-10-08,27.0,27.035,26.51,26.53,619205,18.9364834776622,18.9610307710591,18.5928213701046,18.6068483949029,882874.321397712,0.0,1.0
2014-10-09,26.45,27.06,26.425,26.97,704923,18.5507402957098,18.978564552057,18.533206514712,18.9154429404648,1005092.68378427,0.0,1.0
2014-10-10,26.28,26.8,26.275,26.45,457540,18.4315105849245,18.7962132296795,18.4280038287249,18.5507402957098,652369.275138783,0.0,1.0
2014-10-13,26.4,26.59,26.2,26.3,651930,18.5156727337141,18.6489294692977,18.3754024857314,18.4455376097228,929534.251740234,0.0,1.0
2014-10-14,26.83,26.98,26.55,26.66,761079,18.8172537668769,18.9224564528639,18.6208754197011,18.6980240560916,1085160.98167013,0.0,1.0
2014-10-15,27.27,27.43,26.42,26.47,1471550,19.1258483124388,19.2380645108249,18.5296997585124,18.5647673205081,2098164.10987121,0.0,1.0
2014-10-16,27.7,28.0,26.92,26.92,1225328,19.4274293456016,19.6378347175756,18.8803753784691,18.8803753784691,1747096.07721129,0.0,1.0
2014-10-17,28.33,28.4,27.63,28.02,1298244,19.869280626747,19.918375213541,19.3783347588076,19.6518617423739,1851061.10336424,0.0,1.0
2014-10-20,28.31,28.48,28.04,28.19,756860,19.8552536019487,19.974483312734,19.6658887671721,19.7710914531591,1079145.45084919,0.0,1.0
2014-10-21,28.75,28.76,28.2201,28.31,582736,20.1638481475106,20.1708616599098,19.7922021254805,19.8552536019487,830876.124311042,0.0,1.0
2014-10-22,28.42,28.88,28.39,28.87,554329,19.9324022383392,20.2550238086994,19.9113617011418,20.2480102963003,790372.880881249,0.0,1.0
2014-10-23,28.91,29.17,28.54,28.96,637529,20.2760643458968,20.4584156682743,20.0165643871288,20.3111319078925,909001.030751306,0.0,1.0
2014-10-24,29.68,29.71,28.99,29.24,821185,20.8161048006301,20.8371453378275,20.3321724450899,20.5075102550682,1170861.26503659,0.0,1.0
2014-10-27,29.76,29.89,29.47,29.65,665167,20.8722128998232,20.9633885610119,20.6688210402483,20.7950642634327,948407.819286267,0.0,1.0
2014-10-28,29.94,29.95,29.64,29.84,1085215,20.9984561230076,21.0054696354067,20.7880507510336,20.9283209990163,1547320.28438985,0.0,1.0
2014-10-29,30.08,30.15,29.8,30.0,801107,21.0966452965955,21.1457398833894,20.9002669494197,21.0405371974024,1142233.66896578,0.0,1.0
2014-10-30,30.46,31.0,29.92,29.97,1294614,21.3631587677626,21.7418884373158,20.9844290982093,21.019496660205,1845885.37999851,0.0,1.0
2014-10-31,30.32,31.1,30.18,31.01,1182022,21.2649695941747,21.8120235613072,21.1667804205868,21.748901949715,1685349.55487628,0.0,1.0
2014-11-03,30.29,30.55,30.01,30.4,812052,21.2439290569773,21.4262803793548,21.0475507098015,21.3210776933678,1157839.25911395,0.0,1.0
2014-11-04,30.4,30.48,30.1587,30.27,659292,21.3210776933678,21.3771857925609,21.1518416391767,21.229902032179,940031.132020802,0.0,1.0
2014-11-05,30.33,30.72,30.1375,30.52,576494,21.2719831065738,21.5455100901401,21.1369729928905,21.4052398421574,821976.16143257,0.0,1.0
2014-11-06,30.1,30.38,30.04,30.31,488118,21.1106723213938,21.3070506685695,21.0685912469989,21.2579560817756,695967.971854246,0.0,1.0
2014-11-07,30.3,30.34,29.91,30.08,471901,21.2509425693764,21.278996618973,20.9774155858102,21.0966452965955,672845.46336335,0.0,1.0
2014-11-10,30.42,30.44,30.24,30.37,765069,21.335104718166,21.3491317429643,21.2088614949816,21.3000371561704,1090849.9999151,0.0,1.0
2014-11-11,30.32,30.648,30.25,30.46,478696,21.2649695941747,21.4950128008663,21.2158750073808,21.3631587677626,682533.904209107,0.0,1.0
2014-11-12,30.86,30.87,30.16,30.37,482021,21.6436992637279,21.6507127761271,21.1527533957886,21.3000371561704,687274.752746583,0.0,1.0
2014-11-13,30.66,31.01,30.5,30.9,455891,21.5034290157453,21.748901949715,21.3912128173591,21.6717533133245,650018.099428015,0.0,1.0
2014-11-14,30.81,31.0,30.66,30.67,519705,21.6086317017323,21.7418884373158,21.5034290157453,21.5104425281444,741005.320050707,0.0,1.0
2014-11-17,30.75,30.95,30.68,30.7,286888,21.5665506273375,21.7068208753202,21.5174560405435,21.5314830653418,409050.392547132,0.0,1.0
2014-11-18,31.03,31.11,30.68,30.8,549430,21.7629289745132,21.8190370737063,21.5174560405435,21.6016181893331,783387.793066184,0.0,1.0
2014-11-19,30.98,31.22,30.58,30.97,475780,21.7278614125176,21.8961857100968,21.4473209165522,21.7208479001184,678376.215687217,0.0,1.0
2014-11-20,31.44,31.45,30.81,30.81,441019,22.0504829828777,22.0574964952769,21.6086317017323,21.6086317017323,628813.317638744,0.0,1.0
2014-11-21,31.55,31.85,31.38,31.78,638548,22.1276316192682,22.3380369912422,22.0084019084829,22.2889424044483,910453.940423393,0.0,1.0
2014-11-24,31.65,31.763,31.36,31.64,532150,22.1977667432595,22.2770194333698,21.9943748836847,22.1907532308604,758749.638862403,0.0,1.0
2014-11-25,31.9,31.93,31.55,31.68,1629166,22.3731045532379,22.3941450904353,22.1276316192682,22.218807280457,2322896.01455774,0.0,1.0
2014-11-26,32.15,32.18,31.78,31.91,644968,22.5484423632163,22.5694829004137,22.2889424044483,22.380118065637,919607.699103268,0.0,1.0
2014-11-28,32.01,32.33,31.97,32.28,351857,22.4502531896284,22.6746855864007,22.4221991400318,22.639618024405,501684.434240736,0.0,1.0
2014-12-01,32.21,32.27,31.82,31.88,497308,22.5905234376111,22.6326045120059,22.3169964540448,22.3590775284396,709071.249466095,0.0,1.0
2014-12-02,32.74,32.76,32.16,32.22,855004,22.9622395947652,22.9762666195634,22.5554558756154,22.5975369500102,1219081.04148437,0.0,1.0
2014-12-03,32.95,33.16,32.4443,32.65,958148,23.109523355147,23.2568071155288,22.7548500331228,22.899117983173,1366145.72766463,0.0,1.0
2014-12-04,32.91,32.98,32.54,32.59,572351,23.2497936031297,23.2992462179039,22.9884012107517,23.023724507019,810160.801060378,0.24,1.0
2014-12-05,32.81,33.35,32.54,32.96,1272892,23.1791470105951,23.5606386102818,22.9884012107517,23.285116899397,1801774.09034552,0.0,1.0
2014-12-08,32.79,33.16,32.5,32.72,752205,23.1650176920882,23.4264100844661,22.9601425737379,23.115565077314,1064743.49719249,0.0,1.0
2014-12-09,32.97,32.99,32.3,32.49,470358,23.2921815586504,23.3063108771573,22.8188493886687,22.9530779144844,665790.072988704,0.0,1.0
2014-12-10,32.8,33.53,32.65,32.95,1191250,23.1720823513416,23.6878024768441,23.0661124625398,23.2780522401435,1686210.13025779,0.0,1.0
2014-12-11,32.96,33.29,32.78,33.02,1261719,23.285116899397,23.5182506547611,23.1579530328347,23.3275048549177,1785958.7486579,0.0,1.0
2014-12-12,32.5,32.7699,32.06,32.4,1432684,22.9601425737379,23.1508177269887,22.6492975665858,22.8894959812033,2027959.0969639,0.0,1.0
2014-12-15,32.55,32.9,32.32,32.72,950274,22.9954658700052,23.2427289438762,22.8329787071757,23.115565077314,1345109.4609197,0.0,1.0
2014-12-16,32.24,32.55,31.495,31.73,1823429,22.776461433148,22.9954658700052,22.2501443187654,22.4161638112216,2581057.25213501,0.0,1.0
2014-12-17,32.39,32.63,32.01,32.3,1413106,22.8824313219499,23.0519831440328,22.6139742703185,22.8188493886687,2000246.50772555,0.0,1.0
2014-12-18,33.03,33.03,32.46,32.7,818222,23.3345695141712,23.3345695141712,22.9318839367241,23.1014357588071,1158190.32545627,0.0,1.0
2014-12-19,33.09,33.27,32.92,33.12,1389728,23.3769574696919,23.5041213362542,23.2568582623831,23.3981514474523,1967155.03202762,0.0,1.0
2014-12-22,33.24,33.31,32.86,33.17,542505,23.4829273584938,23.532379973268,23.2144703068624,23.4334747437196,767913.894409655,0.0,1.0
2014-12-23,33.67,33.87,33.12,33.47,584663,23.7867077063925,23.9280008914616,23.3981514474523,23.6454145213233,827588.39318943,0.0,1.0
2014-12-24,34.3,34.34,33.56,33.71,481307,24.2317812393603,24.2600398763741,23.7089964546044,23.8149663434063,681288.34347449,0.0,1.0
2014-12-26,34.15,34.4599,34.12,34.42,460953,24.1258113505584,24.3447451408231,24.1046173727981,24.3165571504018,652477.329001234,0.0,1.0
2014-12-29,34.26,34.51,34.14,34.23,492176,24.2035226023465,24.3801390836829,24.118746691305,24.1823286245861,696673.374245336,0.0,1.0
2014-12-30,34.22,34.38,34.0,34.13,274720,24.1752639653326,24.288298513388,24.0198414617566,24.1116820320515,388865.181099199,0.0,1.0
2014-12-31,33.9,34.34,33.89,34.25,606651,23.949194869222,24.2600398763741,23.9421302099685,24.196457943093,858712.328840309,0.0,1.0
2015-01-02,33.73,34.32,33.485,34.2,638021,23.8290956619132,24.2459105578672,23.6560115102035,24.1611346468257,903116.452060613,0.0,1.0
2015-01-05,33.34,33.66,33.16,33.5,1160394,23.5535739510284,23.779643047139,23.4264100844661,23.6666084990837,1642533.57220596,0.0,1.0
2015-01-06,32.65,33.66,32.59,33.44,830399,23.0661124625398,23.779643047139,23.023724507019,23.6242205435629,1175426.82556637,0.0,1.0
2015-01-07,33.15,33.17,32.59,32.88,938852,23.4193454252127,23.4334747437196,23.023724507019,23.2285996253693,1328941.66061934,0.0,1.0
2015-01-08,33.87,33.92,33.27,33.41,1319987,23.9280008914616,23.9633241877289,23.5041213362542,23.6030265658026,1868436.89503344,0.0,1.0
2015-01-09,33.53,34.0,33.51,33.94,511077,23.6878024768441,24.0198414617566,23.6736731583371,23.9774535062358,723427.67239602,0.0,1.0
2015-01-12,33.65,33.71,33.07,33.51,553935,23.7725783878855,23.8149663434063,23.362828151185,23.6736731583371,784093.018681511,0.0,1.0
2015-01-13,34.12,34.405,33.735,33.98,974014,24.1046173727981,24.3059601615216,23.8326279915399,24.0057121432497,1378713.34632773,0.0,1.0
2015-01-14,34.13,34.35,33.67,33.79,958557,24.1116820320515,24.2671045356276,23.7867077063925,23.871483617434,1356834.01790516,0.0,1.0
2015-01-15,34.19,34.46,34.0,34.25,1191996,24.1540699875723,24.3448157874156,24.0198414617566,24.196457943093,1687266.09059959,0.0,1.0
2015-01-16,34.22,34.48,34.05,34.08,1395908,24.1752639653326,24.3589451059225,24.0551647580239,24.0763587357842,1975902.80000663,0.0,1.0
2015-01-20,34.28,34.43,33.93,34.42,864384,24.2176519208534,24.3236218096553,23.9703888469824,24.3165571504018,1223532.47196873,0.0,1.0
2015-01-21,34.13,34.4,33.96,34.24,602542,24.1116820320515,24.3024278318949,23.9915828247427,24.1893932838396,852896.053981775,0.0,1.0
2015-01-22,34.64,34.7,34.15,34.465,1617121,24.4719796539779,24.5143676094986,24.1258113505584,24.3483481170424,2289029.01326556,0.0,1.0
2015-01-23,34.5,34.88,34.47,34.75,483716,24.3730744244295,24.6415314760609,24.3518804466691,24.5496909057659,684698.274390578,0.0,1.0
2015-01-26,34.85,34.9,34.22,34.5,592986,24.6203374983005,24.6556607945678,24.1752639653326,24.3730744244295,839369.570032357,0.0,1.0
2015-01-27,34.89,34.94,34.52,34.59,758054,24.6485961353143,24.6839194315816,24.3872037429364,24.4366563577106,1073022.73585095,0.0,1.0
2015-01-28,34.31,35.09,34.23,34.98,401083,24.2388458986138,24.7898893203835,24.1823286245861,24.7121780685954,567731.557334047,0.0,1.0
2015-01-29,34.66,34.77,34.13,34.29,496015,24.4861089724848,24.5638202242728,24.1116820320515,24.2247165801068,702107.465065953,0.0,1.0
2015-01-30,34.02,34.655,33.97,34.43,475756,24.0339707802635,24.4825766428581,23.9986474839962,24.3236218096553,673430.922754186,0.0,1.0
2015-02-02,34.4,34.42,33.52,34.04,691193,24.3024278318949,24.3165571504018,23.6807378175906,24.0481000987704,978381.228594562,0.0,1.0
2015-02-03,34.85,34.94,34.445,34.54,562312,24.6203374983005,24.6839194315816,24.3342187985354,24.4013330614433,795950.632332019,0.0,1.0
2015-02-04,34.82,34.94,34.67,34.77,567665,24.5991435205401,24.6839194315816,24.4931736317382,24.5638202242728,803527.78475785,0.0,1.0
2015-02-05,34.85,35.05,34.69,35.03,976139,24.6203374983005,24.7616306833696,24.5073029502452,24.7475013648627,1381721.27625579,0.0,1.0
2015-02-06,34.94,35.16,34.47,34.92,788985,24.6839194315816,24.8393419351577,24.3518804466691,24.6697901130747,1116805.45613552,0.0,1.0
2015-02-09,34.32,34.81,34.16,34.74,605240,24.2459105578672,24.5920788612867,24.1328760098119,24.5426262465124,856715.06336808,0.0,1.0
2015-02-10,34.72,34.79,34.3,34.61,510881,24.5284969280055,24.5779495427797,24.2317812393603,24.4507856762175,723150.235094423,0.0,1.0
2015-02-11,35.05,35.31,34.64,34.74,901288,24.7616306833696,24.9453118239595,24.4719796539779,24.5426262465124,1275769.95246991,0.0,1.0
2015-02-12,36.9,37.11,35.82,36.14,1784889,26.0685926452593,26.216950489582,25.3056094458859,25.5316785419965,2526504.01946334,0.0,1.0
2015-02-13,37.0,37.75,36.96,37.12,1185859,26.1392392377939,26.6690886818032,26.1109806007801,26.2240151488354,1678579.18896736,0.0,1.0
2015-02-17,37.05,37.38,36.98,37.19,684782,26.1745625340612,26.4076962894253,26.125109919287,26.2734677636096,969306.480938669,0.0,1.0
2015-02-18,36.17,37.09,35.95,37.09,1044214,25.5528725197569,26.202821171075,25.3974500161808,26.202821171075,1478081.19618637,0.0,1.0
2015-02-19,36.0,36.075,35.74,36.05,698853,25.4327733124481,25.4857582568491,25.2490921718582,25.4680966087154,989223.931299936,0.0,1.0
2015-02-20,35.99,36.0,35.34,35.91,941653,25.4257086531947,25.4327733124481,24.9665058017199,25.369191379167,1332906.46613862,0.0,1.0
2015-02-23,35.71,36.0,35.47,35.99,622868,25.2278981940979,25.4327733124481,25.0583463720149,25.4257086531947,881667.434554801,0.0,1.0
2015-02-24,35.11,35.75,34.97,35.7,1352944,24.8040186388904,25.2561568311117,24.705113409342,25.2208335348444,1915087.41109884,0.0,1.0
2015-02-25,35.18,35.48,35.105,35.16,655931,24.8534712536646,25.0654110312683,24.8004863092637,24.8393419351577,928467.993242495,0.0,1.0
2015-02-26,35.33,35.61,35.13,35.24,537553,24.9594411424665,25.1572516015633,24.8181479573973,24.8958592091853,760904.356054954,0.0,1.0
2015-02-27,35.03,35.43,35.0,35.29,790951,24.7475013648627,25.030087735001,24.7263073871024,24.9311825054526,1119588.32213014,0.0,1.0
2015-03-02,35.12,35.18,34.93,35.02,970426,24.8110832981438,24.8534712536646,24.6768547723281,24.7404367056093,1373634.54511274,0.0,1.0
2015-03-03,35.01,35.19,34.85,35.11,840681,24.7333720463558,24.860535912918,24.6203374983005,24.8040186388904,1189980.95992886,0.0,1.0
2015-03-04,34.47,35.05,34.37,34.95,329837,24.3518804466691,24.7616306833696,24.2812338541345,24.6909840908351,466883.098202592,0.0,1.0
2015-03-05,34.01,34.31,33.83,34.31,454123,24.2035226023465,24.4170203024554,24.0754239822811,24.4170203024554,638118.817816323,0.25,1.0
2015-03-06,33.14,33.99,32.935,33.75,1109913,23.5843792720306,24.1892894223392,23.4384891769562,24.0184912622521,1559613.52197306,0.0,1.0
2015-03-09,33.18,33.4,33.15,33.25,800220,23.6128456320452,23.769410612125,23.5914958620343,23.6626617620706,1124443.02621311,0.0,1.0
2015-03-10,33.06,33.21,32.89,33.12,705813,23.5274465520016,23.6341954020561,23.4064645219399,23.5701460920234,991785.391093146,0.0,1.0
2015-03-11,34.08,34.14,33.12,33.23,1863540,24.2533387323719,24.2960382723937,23.5701460920234,23.6484285820633,2618585.58530053,0.0,1.0
2015-03-12,35.37,35.425,34.11,34.42,1434782,25.1713788428402,25.2105200878602,24.2746885023828,24.4953027924953,2016108.83761479,0.0,1.0
2015-03-13,35.3,35.54,34.99,35.33,824856,25.1215627128148,25.2923608729019,24.9009484227022,25.1429124828257,1159060.72933699,0.0,1.0
2015-03-16,35.6,35.66,35.31,35.53,917847,25.3350604129237,25.3777599529455,25.1286793028184,25.2852442828983,1289728.64747273,0.0,1.0
2015-03-17,35.53,35.62,35.3,35.46,579016,25.2852442828983,25.3492935929309,25.1215627128148,25.2354281528729,813614.385126356,0.0,1.0
2015-03-18,35.5,35.64,35.25,35.52,721058,25.2638945128874,25.3635267729382,25.0859797627966,25.2781276928946,1013207.1675229,0.0,1.0
2015-03-19,35.28,35.51,35.27,35.45,423875,25.1073295328075,25.271011102891,25.1002129428039,25.2283115628692,595615.315458354,0.0,1.0
2015-03-20,35.38,35.67,35.13,35.34,1406236,25.1784954328438,25.3848765429491,25.0005806827531,25.1500290728293,1975996.93010651,0.0,1.0
2015-03-23,35.53,35.62,35.28,35.3,471377,25.2852442828983,25.3492935929309,25.1073295328075,25.1215627128148,662363.575475818,0.0,1.0
2015-03-24,35.42,35.54,35.33,35.44,397794,25.2069617928583,25.2923608729019,25.1429124828257,25.2211949728656,558967.145496764,0.0,1.0
2015-03-25,35.02,35.53,34.965,35.4,544398,24.9222981927131,25.2852442828983,24.8831569476932,25.1927286128511,764970.301397576,0.0,1.0
2015-03-26,34.87,35.0,34.72,34.91,401491,24.8155493426587,24.9080650127059,24.7088004926042,24.8440157026732,564162.049233122,0.0,1.0
2015-03-27,34.99,35.16,34.82,34.88,481045,24.9009484227022,25.021930452764,24.7799663926405,24.8226659326623,675948.73352914,0.0,1.0
2015-03-30,35.82,35.9,35.0,35.06,779666,25.4916253930035,25.5485581130326,24.9080650127059,24.9507645527277,1095561.21625987,0.0,1.0
2015-03-31,35.68,35.72,35.44,35.66,406563,25.3919931329527,25.4204594929672,25.2211949728656,25.3777599529455,571289.058091879,0.0,1.0
2015-04-01,35.78,35.86,35.3,35.67,669582,25.463159032989,25.5200917530181,25.1215627128148,25.3848765429491,940874.772409876,0.0,1.0
2015-04-02,36.06,36.12,35.6,35.81,471396,25.6624235530907,25.7051230931125,25.3350604129237,25.4845088029999,662390.273655691,0.0,1.0
2015-04-06,36.16,36.351,35.71,35.86,660545,25.733589453127,25.8695163221963,25.4133429029636,25.5200917530181,928176.274961812,0.0,1.0
2015-04-07,35.86,36.17,35.84,36.1,449528,25.5200917530181,25.7407060431306,25.5058585730108,25.6908899131052,631662.073789119,0.0,1.0
2015-04-08,36.14,36.18,35.79,35.83,266947,25.7193562731197,25.7478226331342,25.4702756229927,25.4987419830072,375105.211714919,0.0,1.0
2015-04-09,35.71,36.24,35.49,36.04,416871,25.4133429029636,25.790522173156,25.2567779228837,25.6481903730834,585773.523256714,0.0,1.0
2015-04-10,35.86,35.89,35.49,35.83,606492,25.5200917530181,25.541441523029,25.2567779228837,25.4987419830072,852222.763557576,0.0,1.0
2015-04-13,36.19,36.25,35.62,35.84,457655,25.7549392231379,25.7976387631596,25.3492935929309,25.5058585730108,643081.868937995,0.0,1.0
2015-04-14,36.01,36.28,35.81,36.21,450613,25.6268406030725,25.8189885331705,25.4845088029999,25.7691724031451,633186.68037661,0.0,1.0
2015-04-15,36.02,36.26,35.95,36.17,596380,25.6339571930762,25.8047553531633,25.5841410630507,25.7407060431306,838013.711195642,0.0,1.0
2015-04-16,35.88,35.9936,35.63,35.94,307211,25.5343249330253,25.6151693954666,25.3564101829346,25.5770244730471,431682.870368096,0.0,1.0
2015-04-17,35.68,35.82,35.33,35.65,810854,25.3919931329527,25.4916253930035,25.1429124828257,25.3706433629418,1139385.57593788,0.0,1.0
2015-04-20,36.23,36.37,35.725,35.92,436526,25.7834055831524,25.8830378432032,25.4240177879691,25.5627912930399,613392.087751751,0.0,1.0
2015-04-21,36.17,36.5,35.93,36.5,627730,25.7407060431306,25.9755535132504,25.5699078830435,25.9755535132504,882065.707986252,0.0,1.0
2015-04-22,36.74,36.79,36.02,36.26,1278085,26.1463516733375,26.1819346233557,25.6339571930762,25.8047553531633,1795923.32753192,0.0,1.0
2015-04-23,37.07,37.15,36.4,37.15,1034801,26.3811991434573,26.4381318634864,25.9043876132141,26.4381318634864,1454068.5910979,0.0,1.0
2015-04-24,37.83,38.19,36.99,37.12,1245239,26.9220599837332,27.1782572238639,26.3242664234283,26.4167820934755,1749769.20036814,0.0,1.0
2015-04-27,37.12,37.94,36.91,37.94,1903197,26.4167820934755,27.0003424737732,26.2673337033992,27.0003424737732,2674310.30736513,0.0,1.0
2015-04-28,37.14,37.35,36.76,37.03,737017,26.4310152734827,26.580463663559,26.1605848533448,26.3527327834428,1035632.23344894,0.0,1.0
2015-04-29,36.51,36.9,36.09,36.9,1142996,25.982670103254,26.2602171133956,25.6837733231016,26.2602171133956,1606100.67380156,0.0,1.0
2015-04-30,34.79,36.42,34.71,36.2,1100688,24.7586166226296,25.9186207932214,24.7016839026006,25.7620558131415,1546650.85306099,0.0,1.0
2015-05-01,34.95,35.33,34.77,34.82,575370,24.8724820626877,25.1429124828257,24.7443834426224,24.7799663926405,808491.144925446,0.0,1.0
2015-05-04,34.85,35.11,34.72,34.96,579340,24.8013161626514,24.9863475027458,24.7088004926042,24.8795986526913,814069.659351561,0.0,1.0
2015-05-05,34.66,35.08,34.59,34.9,923241,24.6661009525824,24.9649977327349,24.616284822557,24.8368991126696,1297308.12022197,0.0,1.0
2015-05-06,34.86,34.86,34.5,34.7,1081778,24.808432752655,24.808432752655,24.5522355125244,24.694567312597,1520079.13825045,0.0,1.0
2015-05-07,34.83,35.05,34.62,34.78,874859,24.7870829826442,24.943647962724,24.6376345925679,24.751500032626,1229323.31292617,0.0,1.0
2015-05-08,35.52,35.57,35.16,35.2,606831,25.2781276928946,25.3137106429128,25.021930452764,25.0503968127785,852699.115293209,0.0,1.0
2015-05-11,35.98,36.0,35.45,35.48,717632,25.6054908330616,25.6197240130689,25.2283115628692,25.2496613328801,1008393.06414158,0.0,1.0
2015-05-12,35.51,35.84,35.19,35.82,702868,25.271011102891,25.5058585730108,25.0432802227748,25.4916253930035,987647.173212817,0.0,1.0
2015-05-13,35.07,35.74,35.03,35.69,873797,24.9578811427313,25.4346926729745,24.9294147827168,25.3991097229564,1227831.025188,0.0,1.0
2015-05-14,35.51,35.61,35.16,35.22,461230,25.271011102891,25.3421770029273,25.021930452764,25.0646299927857,648105.342256224,0.0,1.0
2015-05-15,35.63,35.66,35.35,35.57,512301,25.3564101829346,25.3777599529455,25.1571456628329,25.3137106429128,719868.644587744,0.0,1.0
2015-05-18,36.14,36.23,35.51,35.62,468112,25.7193562731197,25.7834055831524,25.271011102891,25.3492935929309,657775.704039732,0.0,1.0
2015-05-19,36.59,36.64,36.05,36.26,832490,26.0396028232831,26.0751857733012,25.655306963087,25.8047553531633,1169787.77697653,0.0,1.0
2015-05-20,36.69,36.81,36.44,36.73,867330,26.1107687233194,26.1961678033629,25.9328539732286,26.1392350833339,1218743.80785961,0.0,1.0
2015-05-21,36.25,36.66,36.23,36.57,811044,25.7976387631596,26.0894189533085,25.7834055831524,26.0253696432758,1139652.55773661,0.0,1.0
2015-05-22,36.03,36.35,35.81,36.22,530614,25.6410737830798,25.868804663196,25.4845088029999,25.7762889931488,745601.474483324,0.0,1.0
2015-05-26,35.37,35.886,35.22,35.82,555263,25.1713788428402,25.5385948870275,25.0646299927857,25.4916253930035,780237.444782901,0.0,1.0
2015-05-27,35.73,35.84,35.01,35.33,1033948,25.4275760829709,25.5058585730108,24.9151816027095,25.1429124828257,1452869.98333833,0.0,1.0
2015-05-28,35.75,35.76,35.44,35.73,613272,25.4418092629781,25.4489258529818,25.2211949728656,25.4275760829709,861749.798270189,0.0,1.0
2015-05-29,35.71,35.82,35.34,35.75,920777,25.4133429029636,25.4916253930035,25.1500290728293,25.4418092629781,1293845.78784264,0.0,1.0
2015-06-01,35.65,35.97,35.47,35.92,510488,25.3706433629418,25.598374243058,25.2425447428765,25.5627912930399,717321.076160908,0.0,1.0
2015-06-02,35.36,35.576,35.24,35.51,518547,25.1642622528366,25.317980596915,25.078863172793,25.271011102891,728645.319929183,0.0,1.0
2015-06-03,36.17,36.32,35.34,35.51,679608,25.7407060431306,25.8474548931851,25.1500290728293,25.271011102891,954962.9803787,0.0,1.0
2015-06-04,35.35,35.86,35.32,35.72,517019,25.3350604129237,25.7005733071413,25.3135596544403,25.6002364342188,721396.410828249,0.25,1.0
2015-06-05,35.28,35.608,35.1,35.39,691935,25.2848919764624,25.5199669358808,25.1558874255621,25.3637280909015,965456.638008362,0.0,1.0
2015-06-08,35.02,35.32,35.02,35.29,367092,25.0985520696064,25.3135596544403,25.0985520696064,25.2920588959569,512203.325687768,0.0,1.0
2015-06-09,34.68,35.1,34.57,34.91,714902,24.8548768067947,25.1558874255621,24.7760406923556,25.0197159551673,997502.484229665,0.0,1.0
2015-06-10,34.91,35.31,34.835,34.9,922700,25.0197159551673,25.3063927349458,24.9659640589589,25.0125490356729,1287442.95329809,0.0,1.0
2015-06-11,35.39,35.39,34.85,35.0,662148,25.3637280909015,25.3637280909015,24.9767144382006,25.0842182306175,923894.848423567,0.0,1.0
2015-06-12,35.19,35.39,35.125,35.38,359305,25.2203897010123,25.3637280909015,25.1738047242983,25.3565611714071,501338.127598103,0.0,1.0
2015-06-15,34.75,35.18,34.71,35.03,768377,24.905045243256,25.2132227815178,24.8763775652781,25.1057189891009,1072116.13105703,0.0,1.0
2015-06-16,35.19,35.31,34.69,34.69,731114,25.2203897010123,25.3063927349458,24.8620437262892,24.8620437262892,1020123.08156235,0.0,1.0
2015-06-17,35.29,35.49,34.995,35.34,807492,25.2920588959569,25.4353972858462,25.0806347708703,25.3278934934292,1126693.27543577,0.0,1.0
2015-06-18,35.86,35.89,35.46,35.46,674685,25.7005733071413,25.7220740656246,25.4138965273628,25.4138965273628,941387.719676948,0.0,1.0
2015-06-19,35.97,36.09,35.71,35.88,924935,25.7794094215803,25.8654124555139,25.5930695147243,25.7149071461302,1290561.44793407,0.0,1.0
2015-06-22,36.15,36.274,35.81,36.23,925635,25.9084139724807,25.997283774212,25.6647387096689,25.9657493284363,1291538.15766346,0.0,1.0
2015-06-23,36.35,36.45,36.05,36.24,674539,26.0517523623699,26.1234215573145,25.836744777536,25.9729162479308,941184.005933392,0.0,1.0
2015-06-24,36.09,36.424,35.97,36.38,462577,25.8654124555139,26.1047875666289,25.7794094215803,26.0732531208533,645433.509274705,0.0,1.0
2015-06-25,36.3,36.4,35.823,36.14,865635,26.0159177648976,26.0875869598422,25.6740557050117,25.9012470529862,1207820.18085856,0.0,1.0
2015-06-26,37.04,37.15,36.19,36.38,1746986,26.5462698074878,26.6251059219269,25.9370816504585,26.0732531208533,2437568.89044155,0.0,1.0
2015-06-29,36.72,37.11,36.62,36.73,1028944,26.316928383665,26.596438243949,26.2452591887204,26.3240953031595,1435685.16542576,0.0,1.0
2015-06-30,37.21,37.45,36.87,37.01,1053404,26.6681074388936,26.8401135067607,26.4244321760819,26.5247690490044,1469814.1939699,0.0,1.0
2015-07-01,37.56,37.79,37.4,37.58,795879,26.9189496211998,27.0837887695724,26.8042789092884,26.9332834601887,1110489.66102518,0.0,1.0
2015-07-02,37.53,37.72,37.17,37.56,595785,26.8974488627164,27.0336203331112,26.6394397609158,26.9189496211998,831298.580178502,0.0,1.0
2015-07-06,38.03,38.09,36.88,37.2,972686,27.2557948374395,27.2987963544063,26.4315990955764,26.6609405193992,1357188.39977426,0.0,1.0
2015-07-07,38.47,38.48,37.72,38.12,638774,27.5711392951959,27.5783062146903,27.0336203331112,27.3202971128897,891281.115259601,0.0,1.0
2015-07-08,38.14,38.65,37.98,38.14,1075620,27.3346309518786,27.7001438460962,27.2199602399672,27.3346309518786,1500812.17018152,0.0,1.0
2015-07-09,38.12,38.5084,38.01,38.42,1096190,27.3202971128897,27.5986602660546,27.2414609984506,27.5353046977236,1529513.48322947,0.0,1.0
2015-07-10,39.53,39.58,38.37,38.85,1237978,28.3308327616089,28.3666673590812,27.4994701002512,27.8434822359854,1727350.22481637,0.0,1.0
2015-07-13,38.65,40.0,38.28,39.7,1614981,27.7001438460962,28.6676779778486,27.4349678248011,28.4526703930147,2253382.36497269,0.0,1.0
2015-07-14,38.48,38.74,38.4,38.64,775604,27.5783062146903,27.7646461215463,27.5209708587346,27.6929769266017,1082199.96136319,0.0,1.0
2015-07-15,38.57,38.61,38.34,38.46,485538,27.6428084901405,27.6714761681183,27.4779693417679,27.5639723757014,677470.983698329,0.0,1.0
2015-07-16,38.11,38.31,37.6,38.07,1154179,27.3131301933952,27.4564685832845,26.9476172991777,27.2844625154174,1610425.5125118,0.0,1.0
2015-07-17,38.07,38.23,37.89,38.16,471539,27.2844625154174,27.3991332273288,27.1554579645171,27.3489647908675,657938.184410131,0.0,1.0
2015-07-20,38.13,38.19,37.84,38.12,482998,27.3274640323842,27.3704655493509,27.1196233670448,27.3202971128897,673926.922680254,0.0,1.0
2015-07-21,38.19,38.68,37.97,38.17,638412,27.3704655493509,27.7216446045796,27.2127933204728,27.356131710362,890776.016799546,0.0,1.0
2015-07-22,38.53,38.6,38.07,38.07,744512,27.6141408121626,27.6643092486239,27.2844625154174,27.2844625154174,1038817.30578289,0.0,1.0
2015-07-23,39.47,40.11,38.77,39.76,1446428,28.2878312446421,28.7465140922877,27.7861468800297,28.4956719099815,2018200.42923274,0.0,1.0
2015-07-24,40.28,40.5,39.59,39.72,1743047,28.8683517236935,29.0260239525717,28.3738342785756,28.4670042320036,2432072.80526431,0.0,1.0
2015-07-27,39.66,40.4,39.475,40.17,932599,28.4240027150369,28.9543547576271,28.2914147043893,28.7895156092544,1301255.02417128,0.0,1.0
2015-07-28,39.52,39.72,39.33,39.68,846769,28.3236658421144,28.4670042320036,28.1874943717196,28.4383365540258,1181496.45835187,0.0,1.0
2015-07-29,39.74,39.83,39.39,39.56,682000,28.4813380709926,28.5458403464427,28.2304958886864,28.3523335200922,951594.33634908,0.0,1.0
2015-07-30,40.77,40.79,39.57,39.65,1240170,29.2195307789222,29.2338646179111,28.3595004395867,28.4168357955424,1730408.72156897,0.0,1.0
2015-07-31,40.58,41.17,40.5,40.93,570799,29.0833593085274,29.5062075587007,29.0260239525717,29.3342014908336,796435.624037711,0.0,1.0
2015-08-03,40.98,40.98,40.53,40.7,553128,29.3700360883059,29.3700360883059,29.0475247110551,29.1693623424609,771779.284569053,0.0,1.0
2015-08-04,41.33,41.49,40.65,40.88,1273183,29.620878270612,29.7355489825234,29.1335277449886,29.2983668933612,1776471.74770665,0.0,1.0
2015-08-05,41.41,41.85,41.24,41.44,709162,29.6782136265677,29.9935580843241,29.5563759951619,29.6997143850511,989493.464448663,0.0,1.0
2015-08-06,40.62,41.44,40.46,41.34,472403,29.1120269865052,29.6997143850511,28.9973562745938,29.6280451901065,659143.723276123,0.0,1.0
2015-08-07,40.17,40.57,40.01,40.4,927171,28.7895156092544,29.0761923890329,28.674844897343,28.9543547576271,1293681.33786967,0.0,1.0
2015-08-10,40.4,40.61,40.22,40.42,897564,28.9543547576271,29.1048600670108,28.8253502067267,28.968688596616,1252370.70221529,0.0,1.0
2015-08-11,40.65,40.75,40.05,40.22,709682,29.1335277449886,29.2051969399332,28.7035125753209,28.8253502067267,990219.020247638,0.0,1.0
2015-08-12,40.36,40.43,39.5008,40.38,497900,28.9256870796492,28.9758555161104,28.309905356685,28.9400209186381,694719.677519366,0.0,1.0
2015-08-13,40.51,40.72,39.9925,40.32,297116,29.0331908720661,29.1836961814499,28.6623027882277,28.8970194016714,414565.839939434,0.0,1.0
2015-08-14,41.63,41.68,40.46,40.52,1217993,29.8358858554459,29.8717204529182,28.9973562745938,29.0403577915606,1699465.16204227,0.0,1.0
2015-08-17,42.36,43.16,41.07,41.48,1685297,30.3590709785416,30.9324245380986,29.434538363756,29.728382063029,2351494.25258959,0.0,1.0
2015-08-18,42.0,42.37,41.81,42.3,534987,30.101061876741,30.3662378980361,29.9648904063462,30.3160694615749,746467.154282091,0.0,1.0
2015-08-19,41.72,42.23,41.3,41.83,933566,29.9003881308961,30.2659010251136,29.5993775121287,29.9792242453351,1302604.27889746,0.0,1.0
2015-08-20,40.92,41.37,40.85,41.27,730981,29.3270345713391,29.6495459485899,29.2768661348779,29.5778767536453,1019937.50671377,0.0,1.0
2015-08-21,40.7,40.85,39.6,40.26,1248916,29.1693623424609,29.2768661348779,28.3810011980701,28.8540178847046,1742612.0119879,0.0,1.0
2015-08-24,39.17,40.16,37.03,37.83,1600106,28.0728236598082,28.78234868976,26.5391028879933,27.1124564475503,2232627.28322314,0.0,1.0
2015-08-25,38.91,40.2,38.77,40.2,1036899,27.8864837529522,28.8110163677378,27.7861468800297,28.8110163677378,1446784.77385048,0.0,1.0
2015-08-26,39.27,40.115,38.52,39.99,721959,28.1444928547528,28.7500975520349,27.6069738926682,28.6605110583541,1007349.11360154,0.0,1.0
2015-08-27,39.1,39.89,38.75,39.83,1190647,28.022655223347,28.5888418634095,27.7718130410408,28.5458403464427,1661309.29881382,0.0,1.0
2015-08-28,38.82,39.36,38.62,39.11,1156487,27.821981477502,28.208995130203,27.6786430876128,28.0298221428414,1613645.86401956,0.0,1.0
2015-08-31,38.86,39.38,38.6739,38.9,908476,27.8506491554799,28.2233289691919,27.717272783688,27.8793168334577,1267596.21159687,0.0,1.0
2015-09-01,37.86,38.5,37.76,38.31,857651,27.1339572060337,27.5926400536793,27.0622880110891,27.4564685832845,1196680.10874505,0.0,1.0
2015-09-02,38.62,38.62,37.94,38.23,735410,27.6786430876128,27.6786430876128,27.1912925619894,27.3991332273288,1026117.28870158,0.0,1.0
2015-09-03,38.51,38.8103,38.43,38.43,496691,27.7789799605353,27.9955997393498,27.7212723937515,27.7212723937515,688562.734743102,0.25,1.0
2015-09-04,38.28,38.53,37.93,38.03,595165,27.6130707060319,27.7934068522312,27.360600101353,27.4327345598327,825077.241229213,0.0,1.0
2015-09-08,39.08,39.23,38.45,38.78,623656,28.1901463738696,28.2983480615892,27.7356992854475,27.9737429984305,864574.31461199,0.0,1.0
2015-09-09,38.78,39.44,38.74,39.36,721380,27.9737429984305,28.4498304243966,27.9448892150386,28.3921228576128,1000049.09609592,0.0,1.0
2015-09-10,38.69,39.03,38.58,38.75,708979,27.9088219857987,28.1540791446298,27.8294740814711,27.9521026608866,982857.589759892,0.0,1.0
2015-09-11,39.24,39.34,38.5,38.5,468780,28.3055615074371,28.3776959659168,27.7717665146873,27.7717665146873,649869.715362009,0.0,1.0
2015-09-14,39.57,39.71,39.14,39.25,498484,28.5436052204202,28.6445934622918,28.2334270489574,28.3127749532851,691048.370648311,0.0,1.0
2015-09-15,39.54,39.6725,39.24,39.6,960434,28.5219648828763,28.6175430403619,28.3055615074371,28.5652455579641,1331449.65699047,0.0,1.0
2015-09-16,39.85,39.9,39.3,39.59,635636,28.7455817041634,28.7816489334032,28.348842182525,28.5580321121161,881182.188646796,0.0,1.0
2015-09-17,40.38,40.61,39.69,39.87,1277696,29.1278943341058,29.2938035886091,28.6301665705958,28.7600085958593,1771269.96851226,0.0,1.0
2015-09-18,40.03,40.55,39.83,39.94,1703532,28.8754237294268,29.2505229135213,28.7311548124674,28.8105027167951,2361606.4165495,0.0,1.0
2015-09-21,40.09,40.76,39.99,40.22,951232,28.9187044045147,29.4020052763287,28.8465699460349,29.0124792005383,1318692.92436374,0.0,1.0
2015-09-22,39.83,40.24,39.5293,39.76,823964,28.7311548124674,29.0269060922342,28.5142464958189,28.6806606915316,1142261.29559397,0.0,1.0
2015-09-23,39.95,40.02,39.6401,39.97,845233,28.8177161626431,28.8682102835789,28.5941714758144,28.832143054339,1171746.51035577,0.0,1.0
2015-09-24,39.8,40.0,39.53,39.74,552730,28.7095144749235,28.8537833918829,28.5147514370283,28.6662337998357,766249.60060592,0.0,1.0
2015-09-25,39.36,39.98,39.19,39.92,772216,28.3921228576128,28.839356500187,28.2694942781973,28.7960758250991,1070523.04304362,0.0,1.0
2015-09-28,38.65,39.71,38.56,39.34,1372622,27.8799682024069,28.6445934622918,27.8150471897751,28.3776959659168,1902865.88258806,0.0,1.0
2015-09-29,38.07,38.74,37.98,38.57,1125283,27.4615883432246,27.9448892150386,27.3966673305928,27.8222606356231,1559979.82616943,0.0,1.0
2015-09-30,39.07,39.19,38.22,38.38,989749,28.1829329280216,28.2694942781973,27.5697900309441,27.6852051645117,1372089.04157565,0.0,1.0
2015-10-01,38.74,39.2,38.25,39.08,732425,27.9448892150386,28.2767077240453,27.591430368488,28.1901463738696,1015360.77962801,0.0,1.0
2015-10-02,39.01,39.01,38.11,38.47,509239,28.1396522529338,28.1396522529338,27.4904421266164,27.7501261771434,705958.02717956,0.0,1.0
2015-10-05,39.54,39.65,39.2,39.25,703198,28.5219648828763,28.6013127872039,28.2767077240453,28.3127749532851,974843.389443093,0.0,1.0
2015-10-06,39.22,39.626,38.92,39.45,598151,28.2911346157412,28.5840005171688,28.0747312403021,28.4570438702445,829216.733037887,0.0,1.0
2015-10-07,39.98,39.99,39.24,39.42,412400,28.839356500187,28.8465699460349,28.3055615074371,28.4354035327006,571710.1211982,0.0,1.0
2015-10-08,40.5,40.52,39.7,39.97,464969,29.2144556842815,29.2288825759774,28.6373800164438,28.832143054339,644586.526050935,0.0,1.0
2015-10-09,40.4,40.69,40.26,40.61,524336,29.1423212258017,29.3515111553929,29.0413329839302,29.2938035886091,726886.998323424,0.0,1.0
2015-10-12,40.55,40.72,40.26,40.33,690559,29.2505229135213,29.3731514929368,29.0413329839302,29.0918271048659,957321.943706373,0.0,1.0
2015-10-13,40.33,40.59,40.25,40.36,717938,29.0918271048659,29.2793766969132,29.0341195380822,29.1134674424099,995277.451485922,0.0,1.0
2015-10-14,39.55,40.38,39.495,40.23,692399,28.5291783287242,29.1278943341058,28.4895043765604,29.0196926463862,959872.735711719,0.0,1.0
2015-10-15,40.54,40.56,39.65,39.65,470616,29.2433094676733,29.2577363593693,28.6013127872039,28.6013127872039,652414.962167344,0.0,1.0
2015-10-16,40.41,40.68,40.19,40.65,579301,29.1495346716497,29.3442977095449,28.9908388629944,29.322657372001,803084.97798312,0.0,1.0
2015-10-19,40.37,40.51,39.96,40.31,572463,29.1206808882578,29.2216691301294,28.824929608491,29.07740021317,793605.458563253,0.0,1.0
2015-10-20,39.89,40.4,39.8,40.39,786229,28.7744354875552,29.1423212258017,28.7095144749235,29.1351077799538,1089949.26498434,0.0,1.0
2015-10-21,39.46,40.09,39.44,39.98,648469,28.4642573160925,28.9187044045147,28.4498304243966,28.839356500187,898972.576584083,0.0,1.0
2015-10-22,38.48,39.33,38.11,39.24,1421889,27.7573396229914,28.3704825200689,27.4904421266164,28.3055615074371,1971164.7248312,0.0,1.0
2015-10-23,39.38,39.38,38.21,38.53,1220018,28.4065497493087,28.4065497493087,27.5625765850962,27.7934068522312,1691310.95694468,0.0,1.0
2015-10-26,39.29,39.33,38.66,39.21,1016358,28.341628736677,28.3704825200689,27.8871816482548,28.2839211698932,1408977.09835296,0.0,1.0
2015-10-27,38.84,39.35,38.78,39.01,709122,28.0170236735183,28.3849094117648,27.9737429984305,28.1396522529338,983055.830660306,0.0,1.0
2015-10-28,39.52,39.52,38.84,39.06,737719,28.5075379911803,28.5075379911803,28.0170236735183,28.1757194821737,1022699.85184339,0.0,1.0
2015-10-29,38.78,39.6,38.74,39.28,492757,27.9737429984305,28.5652455579641,27.9448892150386,28.334415290829,683109.030531672,0.0,1.0
2015-10-30,38.13,39.01,37.95,38.69,868415,27.5048690183124,28.1396522529338,27.3750269930489,27.9088219857987,1203883.71702312,0.0,1.0
2015-11-02,38.9,39.0,38.1,38.14,682640,28.0603043486061,28.1324388070858,27.4832286807685,27.5120824641604,946343.833983365,0.0,1.0
2015-11-03,38.66,38.93,38.48,38.87,578417,27.8871816482548,28.08194468615,27.7573396229914,28.0386640110622,801859.488780553,0.0,1.0
2015-11-04,38.32,38.894,38.16,38.63,488063,27.6419244894238,28.0559762810973,27.5265093558563,27.8655413107109,676601.738318035,0.0,1.0
2015-11-05,38.71,38.914,38.4078,38.51,356755,27.9232488774947,28.0704031727933,27.705258543969,27.7789799605353,494569.457536527,0.0,1.0
2015-11-06,38.1,38.63,37.96,38.63,837509,27.4832286807685,27.8655413107109,27.3822404388969,27.8655413107109,1161038.72913332,0.0,1.0
2015-11-09,37.89,38.2,37.57,38.07,522606,27.3317463179611,27.5553631392482,27.100916050826,27.4615883432246,724488.699318396,0.0,1.0
2015-11-10,38.35,38.37,37.74,37.74,448517,27.6635648269677,27.6779917186637,27.2235446302415,27.2235446302415,621779.118403137,0.0,1.0
2015-11-11,38.09,38.45,38.04,38.4,295972,27.4760152349205,27.7356992854475,27.4399480056806,27.6996320562076,410305.984459927,0.0,1.0
2015-11-12,37.43,38.185,37.28,37.86,407069,26.9999278089544,27.5445429704762,26.8917261212349,27.3101059804172,564319.755882712,0.0,1.0
2015-11-13,37.28,37.61,37.1101,37.21,414412,26.8917261212349,27.1297698342179,26.7691696762779,26.8412320002991,574499.356804045,0.0,1.0
2015-11-16,37.17,37.51,36.91,37.17,797244,26.8123782169072,27.0576353757382,26.62482862486,26.8123782169072,1105219.35951634,0.0,1.0
2015-11-17,36.79,37.91,36.78,37.12,1369653,26.5382672746843,27.346173209657,26.5310538288363,26.7763109876673,1898749.95787943,0.0,1.0
2015-11-18,37.96,37.98,36.8,36.83,574557,27.3822404388969,27.3966673305928,26.5454807205323,26.5671210580762,796508.370769336,0.0,1.0
2015-11-19,38.17,38.29,37.94,37.99,758307,27.5337228017043,27.6202841518799,27.3678135472009,27.4038807764408,1051240.99630321,0.0,1.0
2015-11-20,38.19,38.58,38.06,38.26,972912,27.5481496934002,27.8294740814711,27.4543748973766,27.598643814336,1348747.90842673,0.0,1.0
2015-11-23,38.84,38.84,38.21,38.21,856007,28.0170236735183,28.0170236735183,27.5625765850962,27.5625765850962,1186682.50658707,0.0,1.0
2015-11-24,39.08,39.34,38.45,38.56,817121,28.1901463738696,28.3776959659168,27.7356992854475,27.8150471897751,1132774.84467409,0.0,1.0
2015-11-25,39.16,39.18,38.9,39.04,361280,28.2478539406534,28.2622808323493,28.0603043486061,28.1612925904777,500842.465049674,0.0,1.0
2015-11-27,39.51,39.51,39.04,39.1,226368,28.5003245453323,28.5003245453323,28.1612925904777,28.2045732655655,313813.959057697,0.0,1.0
2015-11-30,39.44,39.7,39.3,39.67,632495,28.4498304243966,28.6373800164438,28.348842182525,28.6157396788999,876827.82033767,0.0,1.0
2015-12-01,39.83,39.89,39.52,39.52,536743,28.7311548124674,28.7744354875552,28.5075379911803,28.5075379911803,744086.822459471,0.0,1.0
2015-12-02,39.23,39.89,39.13,39.72,453411,28.2983480615892,28.7744354875552,28.2262136031095,28.6518069081397,628563.670617354,0.0,1.0
2015-12-03,37.98,39.29,37.8805,39.27,799843,27.3966673305928,28.341628736677,27.3248935444055,28.3272018449811,1108822.35322389,0.0,1.0
2015-12-04,38.58,38.58,37.76,37.76,600344,28.0098102276703,28.0098102276703,27.41447470702,27.41447470702,826898.552033725,0.25,1.0
2015-12-07,38.35,38.58,38.16,38.52,420238,27.8428258743172,28.0098102276703,27.7048822780689,27.966249092013,578825.129774843,0.0,1.0
2015-12-08,38.64,38.89,38.15,38.15,434714,28.0533713633277,28.2348760952333,27.6976220887927,27.6976220887927,598764.003885752,0.0,1.0
2015-12-09,37.16,38.52,37.15,38.29,834683,26.9788633504466,27.966249092013,26.9716031611704,27.7992647386599,1149671.12873147,0.0,1.0
2015-12-10,37.0,37.28,36.915,37.15,460663,26.862700322027,27.0659856217613,26.8009887131791,26.9716031611704,634505.49630797,0.0,1.0
2015-12-11,36.25,37.195,36.13,36.6,1330101,26.3181861263103,27.0042740129134,26.2310638549956,26.5722927509781,1832047.27782506,0.0,1.0
2015-12-14,35.74,36.37,35.64,36.16,736962,25.9479164732229,26.4053083976249,25.8753145804606,26.2528444228242,1015072.70948636,0.0,1.0
2015-12-15,35.51,35.93,34.91,35.68,1213976,25.7809321198697,26.0858600694711,25.3453207632963,25.9043553375655,1672099.65720269,0.0,1.0
2015-12-16,35.65,35.8,35.04,35.75,581446,25.8825747697368,25.9914776088802,25.4397032238872,25.9551766624991,800868.927624498,0.0,1.0
2015-12-17,35.18,35.89,35.17,35.76,544000,25.5413458737543,26.0568193123662,25.5340856844781,25.9624368517753,749291.759901568,0.0,1.0
2015-12-18,34.72,35.18,34.5289,34.92,2124615,25.2073771670481,25.5413458737543,25.0686349499794,25.3525809525725,2926390.64791041,0.0,1.0
2015-12-21,35.29,35.29,34.39,34.9,925123,25.6212079557928,25.6212079557928,24.9677909209327,25.3380605740201,1274240.8838151,0.0,1.0
2015-12-22,35.93,36.01,35.22,35.35,539470,26.0858600694711,26.1439415836809,25.5703866308592,25.6647690914501,743052.253150915,0.0,1.0
2015-12-23,35.98,36.3,35.8,36.09,476292,26.1221610158522,26.3544870726914,25.9914776088802,26.2020230978907,656032.483284995,0.0,1.0
2015-12-24,36.12,36.29,35.78,35.96,177601,26.2238036657194,26.3472268834151,25.9769572303278,26.1076406372998,244623.098989481,0.0,1.0
2015-12-28,36.21,36.21,35.77,35.99,388266,26.2891453692054,26.2891453692054,25.9696970410515,26.1294212051284,534787.710385921,0.0,1.0
2015-12-29,36.53,36.58,36.1415,36.33,426215,26.5214714260445,26.5577723724256,26.2394130726632,26.37626764052,587057.69751185,0.0,1.0
2015-12-30,36.32,36.69,36.3,36.4,728339,26.3690074512438,26.6376344544641,26.3544870726914,26.4270889654536,1003195.60866718,0.0,1.0
2015-12-31,35.9,36.43,35.7,36.1,585220,26.0640795016424,26.4488695332823,25.918875716118,26.2092832871669,806067.139208815,0.0,1.0
2016-01-04,35.12,35.52,34.81,35.3,791908,25.497784738097,25.7881923091459,25.2727188705341,25.628468145069,1090753.93198553,0.0,1.0
2016-01-05,35.39,35.59,34.95,35.12,653150,25.693809848555,25.8390136340795,25.3743615204012,25.497784738097,899632.192977406,0.0,1.0
2016-01-06,35.26,35.5,34.94,35.14,546852,25.5994273879641,25.7736719305935,25.367101331125,25.5123051166494,753220.032142816,0.0,1.0
2016-01-07,34.8,35.225,34.55,34.71,1178668,25.2654586812578,25.5740167254973,25.0839539493523,25.2001169777718,1623467.31628614,0.0,1.0
2016-01-08,33.84,35.05,33.79,34.98,1799656,24.5684805107404,25.4469634131634,24.5321795643593,25.3961420882299,2478800.38870848,0.0,1.0
2016-01-11,34.72,34.83,33.94,34.11,737498,25.2073771670481,25.2872392490865,24.6410824035026,24.7645056211984,1015810.98224979,0.0,1.0
2016-01-12,34.87,35.03,34.43,35.0,957680,25.3162800061914,25.432443034611,24.9968316780376,25.4106624667823,1319084.06732083,0.0,1.0
2016-01-13,32.44,34.42,32.32,34.42,2763463,23.5520540120691,24.9895714887614,23.4649317407544,24.9895714887614,3806323.62995011,0.0,1.0
2016-01-14,33.7,33.96,32.425,32.63,1051069,24.4668378608733,24.6556027820551,23.5411637281548,23.6899976083173,1447715.6999779,0.0,1.0
2016-01-15,33.07,33.2,32.36,32.73,932351,24.0094459364712,24.1038283970621,23.4939724978593,23.7625995010796,1284196.54712497,0.0,1.0
2016-01-19,33.19,33.5695,32.94,33.3,553904,24.0965682077859,24.3720923908185,23.9150634758803,24.1764302898243,762933.277530361,0.0,1.0
2016-01-20,32.64,33.02,31.74,32.75,775510,23.6972577975936,23.9731449900901,23.0438407627334,23.777119879632,1068167.74397291,0.0,1.0
2016-01-21,33.24,33.5,32.63,32.8,616839,24.132869154167,24.3216340753488,23.6899976083173,23.8134208260131,849618.345378533,0.0,1.0
2016-01-22,33.88,33.99,33.4,33.6,583214,24.5975212678453,24.6773833498837,24.2490321825866,24.394235968111,803304.125844176,0.0,1.0
2016-01-25,33.07,33.84,33.01,33.66,504748,24.0094459364712,24.5684805107404,23.9658848008138,24.4377971037684,695227.053725727,0.0,1.0
2016-01-26,33.21,33.7,33.0207,33.15,1629849,24.1110885863383,24.4668378608733,23.9736532033394,24.067527450681,2244912.54702906,0.0,1.0
2016-01-27,33.03,33.52,32.86,33.09,1032800,23.9804051793663,24.3361544539012,23.8569819616705,24.0239663150236,1422552.44416606,0.0,1.0
2016-01-28,33.56,33.63,33.25,33.3,1315436,24.3651952110061,24.4160165359397,24.1401293434432,24.1764302898243,1811848.07992257,0.0,1.0
2016-01-29,34.37,34.37,33.27,33.7,1702210,24.9532705423802,24.9532705423802,24.1546497219956,24.4668378608733,2344580.747467,0.0,1.0
2016-02-01,34.64,34.82,33.94,34.04,1222608,25.1492956528383,25.2799790598103,24.6410824035026,24.7136842962649,1683989.15439289,0.0,1.0
2016-02-02,34.17,34.58,33.96,34.4,865652,24.8080667568558,25.1057345171809,24.6556027820551,24.9750511102089,1192327.04143807,0.0,1.0
2016-02-03,34.95,35.08,34.02,34.48,997841,25.3743615204012,25.4687439809921,24.6991639177124,25.0331326244187,1374400.80697048,0.0,1.0
2016-02-04,34.35,34.94,34.045,34.74,805017,24.9387501638278,25.367101331125,24.717314390903,25.2218975456005,1108809.93507478,0.0,1.0
2016-02-05,33.43,34.26,33.365,34.16,819778,24.2708127504152,24.8734084603418,24.2236215201198,24.8008065675795,1129141.3609349,0.0,1.0
2016-02-08,32.75,33.38,32.46,33.12,1041857,23.777119879632,24.2345118040341,23.5665743906215,24.0457468828523,1435027.32554369,0.0,1.0
2016-02-09,32.67,33.06,32.27,32.41,1095699,23.7190383654222,24.002185747195,23.4286307943733,23.5302734442404,1509187.92653012,0.0,1.0
2016-02-10,32.82,33.695,32.72,32.89,907737,23.8279412045656,24.4632077662352,23.7553393118034,23.8787625294992,1250293.84973854,0.0,1.0
2016-02-11,34.95,35.23,31.97,32.01,1232820,25.3743615204012,25.5776468201355,23.2108251160866,23.2398658731915,1698054.90338575,0.0,1.0
2016-02-12,36.05,36.4456,34.96,35.25,1025562,26.1729823407858,26.4601954285532,25.3816217096774,25.5921671986879,1412583.00711061,0.0,1.0
2016-02-16,36.57,37.21,36.45,36.56,878382,26.5505121831494,27.0151642968277,26.4633899118347,26.5432519938732,1209861.01956959,0.0,1.0
2016-02-17,36.4,36.98,36.2,36.72,1019514,26.4270889654536,26.8481799434746,26.2818851799291,26.6594150222928,1404252.64577994,0.0,1.0
2016-02-18,37.76,37.8,36.25,36.43,1261840,27.41447470702,27.4435154641249,26.3181861263103,26.4488695332823,1738026.31307756,0.0,1.0
2016-02-19,37.17,37.76,37.07,37.56,787173,26.9861235397228,27.41447470702,26.9135216469606,27.2692709214955,1084232.06345036,0.0,1.0
2016-02-22,37.29,37.78,37.265,37.55,905893,27.0732458110375,27.4289950855725,27.0550953378469,27.2620107322193,1247753.97105241,0.0,1.0
2016-02-23,36.99,37.59,36.7,37.21,1011470,26.8554401327508,27.2910514893242,26.6448946437403,27.0151642968277,1393173.04483022,0.0,1.0
2016-02-24,37.0,37.44,36.72,36.77,970533,26.862700322027,27.1821486501809,26.6594150222928,26.6957159686739,1336787.46252307,0.0,1.0
2016-02-25,37.84,37.95,37.14,37.14,793732,27.4725562212298,27.5524183032683,26.9643429718942,26.9643429718942,1093266.2631805,0.0,1.0
2016-02-26,37.32,37.99,37.08,37.91,597844,27.0950263788662,27.5814590603732,26.9207818362368,27.5233775461634,823455.115637117,0.0,1.0
2016-02-29,37.03,37.49,36.9,37.23,938864,26.8844808898557,27.218449596562,26.7900984292648,27.0296846753802,1293167.38762541,0.0,1.0
2016-03-01,37.65,38.1,37.15,37.31,1134616,27.3346126249815,27.6613211424116,26.9716031611704,27.08776618959,1562791.21222882,0.0,1.0
2016-03-02,37.84,37.85,37.23,37.23,798957,27.4725562212298,27.479816410506,27.0296846753802,27.0296846753802,1100463.0452494,0.0,1.0
2016-03-03,38.16,38.1825,37.52,37.74,668181,27.7048822780689,27.7212177039405,27.2402301643906,27.3999543284676,920335.509968363,0.0,1.0
2016-03-04,37.58,38.06,37.16,37.85,675591,27.4725562212298,27.8234563539118,27.165518605133,27.6699375458634,924148.068914698,0.26,1.0
2016-03-07,37.13,37.71,36.69,37.31,621414,27.1435873468404,27.5675916738312,26.8219288918819,27.2751748965962,850038.778042571,0.0,1.0
2016-03-08,36.52,37.18,36.5,37.03,494208,26.697651761557,27.1801394439948,26.6830309226953,27.0704831525317,676032.346260082,0.0,1.0
2016-03-09,36.16,36.65,35.85,36.65,763896,26.4344766620455,26.7926872141584,26.2078536596884,26.7926872141584,1044941.41167017,0.0,1.0
2016-03-10,36.37,36.66,36.01,36.43,770950,26.5879954700939,26.7999976335893,26.3248203705824,26.6318579866791,1054590.65282069,0.0,1.0
2016-03-11,37.07,37.1,36.53,36.74,260221,27.0997248302552,27.1216560885478,26.7049621809879,26.8584809890363,355959.056057661,0.0,1.0
2016-03-14,36.5,37.2,36.49,36.97,498788,26.6830309226953,27.1947602828565,26.6757205032644,27.0266206359464,682297.376664023,0.0,1.0
2016-03-15,36.25,36.56,36.19,36.33,347574,26.5002704369234,26.7268934392805,26.4564079203381,26.5587537923704,475450.147951878,0.0,1.0
2016-03-16,36.56,36.57,35.93,36.02,335647,26.7268934392805,26.7342038587114,26.2663370151354,26.3321307900132,459135.078600828,0.0,1.0
2016-03-17,37.1,37.16,36.41,36.53,458732,27.1216560885478,27.165518605133,26.6172371478174,26.7049621809879,627504.350930337,0.0,1.0
2016-03-18,37.17,37.51,37.03,37.2,924024,27.1728290245639,27.4213832852137,27.0704831525317,27.1947602828565,1263982.19519034,0.0,1.0
2016-03-21,37.52,37.67,36.98,37.09,521701,27.4286937046446,27.5383499961077,27.0339310553773,27.1143456691169,713640.311521122,0.0,1.0
2016-03-22,37.08,37.44,36.98,37.34,504010,27.107035249686,27.3702103491975,27.0339310553773,27.2971061548888,689440.605652973,0.0,1.0
2016-03-23,36.65,37.07,36.65,37.07,345225,26.7926872141584,27.0997248302552,26.7926872141584,27.0997248302552,472236.926026363,0.0,1.0
2016-03-24,36.69,37.01,36.32,36.56,400745,26.8219288918819,27.0558623136699,26.5514433729395,26.7268934392805,548183.320792048,0.0,1.0
2016-03-28,36.76,36.99,36.56,36.83,259645,26.873101827898,27.0412414748082,26.7268934392805,26.9242747639141,355171.139570179,0.0,1.0
2016-03-29,37.68,37.7,36.35,36.6,730308,27.5456604155386,27.5602812544003,26.5733746312321,26.756135117004,998996.031493839,0.0,1.0
2016-03-30,38.1,38.35,37.49,37.65,550029,27.8526980316353,28.0354585174072,27.4067624463519,27.5237291572459,752390.4821069,0.0,1.0
2016-03-31,38.11,38.32,37.8501,38.01,455976,27.8600084510662,28.0135272591146,27.6700106500577,27.7869042567574,623734.389403424,0.0,1.0
2016-04-01,38.12,38.355,37.68,37.74,528268,27.8673188704971,28.0391137271226,27.5456604155386,27.5895229321238,722623.380224765,0.0,1.0
2016-04-04,37.73,38.3,37.68,38.19,387769,27.5822125126929,27.9989064202528,27.5456604155386,27.9184918065132,530433.313254593,0.0,1.0
2016-04-05,36.62,37.59,36.62,37.54,669211,26.7707559558658,27.4798666406607,26.7707559558658,27.4433145435063,915420.799487372,0.0,1.0
2016-04-06,36.54,36.62,36.165,36.55,448877,26.7122726004188,26.7707559558658,26.4381318717609,26.7195830198496,614023.592277313,0.0,1.0
2016-04-07,36.61,36.82,36.17,36.38,805435,26.7634455364349,26.9169643444833,26.4417870814764,26.5953058895248,1101763.04877701,0.0,1.0
2016-04-08,36.32,37.15,36.22,36.92,307977,26.5514433729395,27.1582081857022,26.4783391786307,26.990068538792,421284.993169154,0.0,1.0
2016-04-11,35.43,36.5,35.33,36.34,750120,25.9008160435916,26.6830309226953,25.8277118492828,26.5660642118013,1026097.07567788,0.0,1.0
2016-04-12,35.37,35.45,34.63,35.45,575868,25.8569535270063,25.9154368824533,25.3159824891216,25.9154368824533,787735.923287566,0.0,1.0
2016-04-13,36.0,36.01,35.31,35.46,517755,26.3175099511515,26.3248203705824,25.8130910104211,25.9227473018842,708242.536417639,0.0,1.0
2016-04-14,36.33,36.49,35.8,36.05,562148,26.5587537923704,26.6757205032644,26.171301562534,26.3540620483059,768968.190287111,0.0,1.0
2016-04-15,36.46,36.75,36.15,36.25,504958,26.6537892449718,26.8657914084671,26.4271662426146,26.5002704369234,690737.384871953,0.0,1.0
2016-04-18,36.58,36.59,36.14,36.4,247915,26.7415142781423,26.7488246975731,26.4198558231837,26.6099267283865,339125.548601132,0.0,1.0
2016-04-19,36.15,36.62,35.9901,36.62,349232,26.4271662426146,26.7707559558658,26.3102726359149,26.7707559558658,477718.143674528,0.0,1.0
2016-04-20,36.24,36.38,35.94,36.17,473112,26.4929600174925,26.5953058895248,26.2736474345662,26.4417870814764,647174.904906031,0.0,1.0
2016-04-21,35.59,38.49,35.43,36.53,727274,26.0177827544856,28.1378043894395,25.9008160435916,26.7049621809879,994845.790828872,0.0,1.0
2016-04-22,35.93,36.15,35.69,35.91,697521,26.2663370151354,26.4271662426146,26.0908869487943,26.2517161762736,954146.347682915,0.0,1.0
2016-04-25,36.13,36.14,35.71,35.84,448420,26.4125454037529,26.4198558231837,26.1055077876561,26.2005432402575,613398.457147488,0.0,1.0
2016-04-26,36.34,36.68,36.07,36.24,460901,26.5660642118013,26.814618472451,26.3686828871676,26.4929600174925,630471.348953513,0.0,1.0
2016-04-27,36.68,36.755,36.02,36.35,325042,26.814618472451,26.8694466181826,26.3321307900132,26.5733746312321,444628.387021395,0.0,1.0
2016-04-28,36.21,36.56,36.12,36.37,385946,26.4710287591999,26.7268934392805,26.405234984322,26.5879954700939,527939.612288133,0.0,1.0
2016-04-29,36.02,36.46,35.82,36.15,548525,26.3321307900132,26.6537892449718,26.1859224013957,26.4271662426146,750333.144611807,0.0,1.0
2016-05-02,36.7,37.06,35.9,36.08,1610938,26.8292393113128,27.0924144108243,26.2444057568427,26.3759933065985,2203619.11547268,0.0,1.0
2016-05-03,36.66,36.71,36.25,36.48,602064,26.7999976335893,26.8365497307436,26.5002704369234,26.6684100838335,823569.7085412,0.0,1.0
2016-05-04,36.59,36.75,36.19,36.32,473564,26.7488246975731,26.8657914084671,26.4564079203381,26.5514433729395,647793.200483015,0.0,1.0
2016-05-05,36.57,37.1,36.45,36.66,542430,26.7342038587114,27.1216560885478,26.6464788255409,26.7999976335893,741995.729696517,0.0,1.0
2016-05-06,36.61,36.67,36.15,36.35,419317,26.7634455364349,26.8073080530201,26.4271662426146,26.5733746312321,573588.155871088,0.0,1.0
2016-05-09,36.99,37.17,36.4,36.47,453926,27.0412414748082,27.1728290245639,26.6099267283865,26.6610996644026,620930.172737903,0.0,1.0
2016-05-10,37.25,37.25,36.74,37.22,403145,27.2313123800109,27.2313123800109,26.8584809890363,27.2093811217183,551466.306156559,0.0,1.0
2016-05-11,36.72,37.46,36.67,37.12,588623,26.8438601501745,27.3848311880593,26.8073080530201,27.1362769274095,805183.622589372,0.0,1.0
2016-05-12,37.34,37.42,36.58,36.7,529936,27.2971061548888,27.3555895103358,26.7415142781423,26.8292393113128,724905.055053101,0.0,1.0
2016-05-13,37.17,37.58,37.02,37.3,382898,27.1728290245639,27.4725562212298,27.0631727331008,27.2678644771653,523770.220875204,0.0,1.0
2016-05-16,37.2,37.3,36.85,37.16,452474,27.1947602828565,27.2678644771653,26.9388956027759,27.165518605133,618943.966592376,0.0,1.0
2016-05-17,36.55,37.31,36.38,37.13,422560,26.7195830198496,27.2751748965962,26.5953058895248,27.1435873468404,578024.289844884,0.0,1.0
2016-05-18,37.15,37.38,36.39,36.39,475909,27.1582081857022,27.3263478326123,26.6026163089556,26.6026163089556,651000.950766254,0.0,1.0
2016-05-19,36.76,37.2,36.44,37.09,286076,26.873101827898,27.1947602828565,26.63916840611,27.1143456691169,391326.383807424,0.0,1.0
2016-05-20,37.39,37.46,36.65,36.82,386876,27.3336582520432,27.3848311880593,26.7926872141584,26.9169643444833,529211.76911688,0.0,1.0
2016-05-23,37.31,37.43,37.03,37.28,357027,27.2751748965962,27.3628999297667,27.0704831525317,27.2532436383035,488381.006556345,0.0,1.0
2016-05-24,38.07,38.1,36.99,37.39,505394,27.8307667733427,27.8526980316353,27.0412414748082,27.3336582520432,691333.79387984,0.0,1.0
2016-05-25,37.7,38.26,37.48,38.19,465244,27.5602812544003,27.9696647425293,27.399452026921,27.9184918065132,636412.18455271,0.0,1.0
2016-05-26,37.93,38.02,37.55,37.7,303930,27.7284209013104,27.7942146761883,27.4506249629372,27.5602812544003,415749.059098248,0.0,1.0
2016-05-27,38.14,38.19,37.89,37.96,344627,27.8819397093588,27.9184918065132,27.6991792235869,27.7503521596031,471418.915506373,0.0,1.0
2016-05-31,38.24,38.42,38.02,38.24,422401,27.9550439036676,28.0866314534233,27.7942146761883,27.9550439036676,577806.792064484,0.0,1.0
2016-06-01,38.36,38.36,37.87,38.01,355498,28.0427689368381,28.0427689368381,27.6845583847252,27.7869042567574,486289.471297038,0.0,1.0
2016-06-02,38.5,38.5,38.14,38.14,291974,28.1451148088703,28.1451148088703,27.8819397093588,27.8819397093588,399394.32034071,0.0,1.0
2016-06-03,38.13,38.48,37.93,38.44,396460,27.8746292899279,28.1304939700086,27.7284209013104,28.1012522922851,542321.824005829,0.0,1.0
2016-06-06,37.95,38.13,37.67,37.81,439782,27.933112645375,28.0656017172107,27.7270185336304,27.8300655895027,597488.977038991,0.26,1.0
2016-06-07,37.9,38.07,37.74,37.99,313779,27.8963101254206,28.0214386932655,27.7785420615666,27.9625546613385,426300.971222828,0.0,1.0
2016-06-08,37.62,37.94,37.47,37.89,766950,27.690216013676,27.9257521413841,27.5798084538129,27.8889496214297,1041980.27872913,0.0,1.0
2016-06-09,37.84,37.89,37.31,37.6,496250,27.8521471014753,27.8889496214297,27.4620403899589,27.6754950056943,674206.549735095,0.0,1.0
2016-06-10,37.44,37.99,37.33,37.59,349071,27.5577269418403,27.9625546613385,27.4767613979406,27.6681345017034,474248.774856583,0.0,1.0
2016-06-13,37.43,37.65,37.3275,37.36,557036,27.5503664378494,27.7122975256487,27.4749212719429,27.4988429099133,756790.568540531,0.0,1.0
2016-06-14,37.57,37.63,37.21,37.36,600559,27.6534134937217,27.6975765176669,27.3884353500501,27.4988429099133,815921.030332208,0.0,1.0
2016-06-15,37.63,37.75,37.29,37.7,652383,27.6975765176669,27.7859025655574,27.4473193819771,27.7491000456031,886329.25246515,0.0,1.0
2016-06-16,38.54,38.59,37.3,37.44,935479,28.3673823808366,28.404184900791,27.454679885968,27.5577269418403,1270944.21952572,0.0,1.0
2016-06-17,38.58,39.08,38.425,38.64,1378383,28.3968243968001,28.764849596344,28.2827365849416,28.4409874207454,1872674.75394158,0.0,1.0
2016-06-20,38.65,38.9,38.43,38.86,576100,28.4483479247363,28.6323605245082,28.286416836937,28.6029185085447,782690.968871311,0.0,1.0
2016-06-21,38.41,38.73,38.35,38.66,743323,28.2716958289553,28.5072319566633,28.22753280501,28.4557084287272,1009880.57464733,0.0,1.0
2016-06-22,38.09,38.6,38.08,38.34,644653,28.0361597012472,28.4115454047819,28.0287991972563,28.2201723010191,875827.254219403,0.0,1.0
2016-06-23,39.14,39.15,38.36,38.5,872317,28.8090126202892,28.8163731242801,28.2348933090009,28.3379403648731,1185132.16089727,0.0,1.0
2016-06-24,38.86,39.49,38.0,38.0,10069155,28.6029185085447,29.0666302599699,27.9699151653293,27.9699151653293,13679980.3552602,0.0,1.0
2016-06-27,37.89,38.68,37.86,38.58,1662886,27.8889496214297,28.4704294367089,27.8668681094571,28.3968243968001,2259201.27488724,0.0,1.0
2016-06-28,38.87,38.87,38.0,38.29,706240,28.6102790125356,28.6102790125356,27.9699151653293,28.1833697810647,959499.513722746,0.0,1.0
2016-06-29,39.27,39.34,38.945,39.26,678745,28.9046991721706,28.9562227001067,28.6654827924671,28.8973386681797,922144.734710221,0.0,1.0
2016-06-30,40.22,40.23,39.36,39.39,1565101,29.6039470513038,29.6113075552947,28.9709437080885,28.9930252200611,2126350.31777723,0.0,1.0
2016-07-01,40.5,40.68,40.23,40.44,642072,29.8100411630484,29.9425302348841,29.6113075552947,29.7658781391031,872320.700859469,0.0,1.0
2016-07-05,40.36,40.57,39.9899,40.57,877833,29.7069941071761,29.8615646909845,29.4345818544738,29.8615646909845,1192626.2129443,0.0,1.0
2016-07-06,40.5,40.51,40.01,40.19,951321,29.8100411630484,29.8174016670392,29.4493764674954,29.5818655393312,1292467.20221771,0.0,1.0
2016-07-07,40.89,40.96,40.56,40.63,1198540,30.0971008186925,30.1486243466287,29.8542041869936,29.9057277149298,1628339.58311235,0.0,1.0
2016-07-08,41.65,41.74,41.08,41.13,989944,30.6564991219991,30.722743657917,30.2369503945192,30.2737529144736,1344940.51117574,0.0,1.0
2016-07-11,41.33,41.94,41.24,41.82,1273048,30.4209629942911,30.8699537377345,30.3547184583732,30.781627689844,1729566.34705726,0.0,1.0
2016-07-12,41.68,41.82,41.51,41.61,791386,30.6785806339718,30.781627689844,30.5534520661269,30.6270571060356,1075179.09232979,0.0,1.0
2016-07-13,41.69,42.28,41.61,41.95,911287,30.6859411379626,31.1202108734243,30.6270571060356,30.8773142417254,1238076.90496412,0.0,1.0
2016-07-14,41.55,41.97,41.34,41.97,1059878,30.5828940820904,30.8920352497072,30.428323498282,30.8920352497072,1439953.02674082,0.0,1.0
2016-07-15,41.45,41.84,41.38,41.75,643031,30.5092890421816,30.7963486978258,30.4577655142455,30.7301041619079,873623.6007712,0.0,1.0
2016-07-18,41.27,41.73,41.035,41.71,839033,30.3767999703458,30.7153831539261,30.2038281265602,30.7006621459444,1139912.43132269,0.0,1.0
2016-07-19,41.27,41.41,40.89,41.35,1017722,30.3767999703458,30.4798470262181,30.0971008186925,30.4356840022728,1382679.77472947,0.0,1.0
2016-07-20,41.55,41.76,41.37,41.4,836981,30.5828940820904,30.7374646658988,30.4504050102546,30.4724865222272,1137124.57874827,0.0,1.0
2016-07-21,41.72,41.86,40.85,41.55,845461,30.7080226499353,30.8110697058075,30.067658802729,30.5828940820904,1148645.52895835,0.0,1.0
2016-07-22,42.44,42.7,41.9297,41.94,888146,31.2379789372783,31.4293520410411,30.8623724186239,30.8699537377345,1206637.48175522,0.0,1.0
2016-07-25,42.11,42.45,42.07,42.3,445352,30.9950823055794,31.2453394412692,30.9656402896159,31.1349318814061,605056.393627455,0.0,1.0
2016-07-26,41.81,42.345,41.62,42.14,500280,30.7742671858531,31.168054149365,30.6344176100265,31.0171638175521,679681.718290124,0.0,1.0
2016-07-27,41.78,42.05,41.605,41.97,423969,30.7521856738805,30.9509192816342,30.6233768540402,30.8920352497072,576005.393822949,0.0,1.0
2016-07-28,41.74,41.97,41.611,41.66,369986,30.722743657917,30.8920352497072,30.6277931564347,30.66385962599,502663.948635343,0.0,1.0
2016-07-29,41.81,41.98,41.56,41.58,591933,30.7742671858531,30.899395753698,30.5902545860812,30.604975594063,804201.724139737,0.0,1.0
2016-08-01,41.64,41.885,41.5,41.73,838222,30.6491386180082,30.8294709657847,30.546091562136,30.7153831539261,1138810.60459859,0.0,1.0
2016-08-02,40.97,41.79,40.83,41.51,762006,30.1559848506195,30.7595461778714,30.0529377947473,30.5534520661269,1035263.34738023,0.0,1.0
2016-08-03,40.89,41.18,40.655,41.0,641889,30.0971008186925,30.3105554344279,29.9241289749069,30.1780663625922,872072.076580173,0.0,1.0
2016-08-04,40.87,41.15,40.75,40.99,599102,30.0823798107108,30.2884739224553,29.9940537628203,30.1707058586013,813941.54631616,0.0,1.0
2016-08-05,40.68,41.21,40.47,41.02,913561,29.9425302348841,30.3326369464006,29.7879596510757,30.1927873705739,1241166.36731999,0.0,1.0
2016-08-08,40.83,41.04,40.61,40.68,432018,30.0529377947473,30.2075083785557,29.891006706948,29.9425302348841,586940.786304194,0.0,1.0
2016-08-09,40.73,40.97,40.45,40.97,427232,29.9793327548385,30.1559848506195,29.773238643094,30.1559848506195,580438.514169117,0.0,1.0
2016-08-10,41.04,41.04,40.63,40.75,367976,30.2075083785557,30.2075083785557,29.9057277149298,29.9940537628203,499933.157370924,0.0,1.0
2016-08-11,40.74,41.29,40.72,41.09,466595,29.9866932588294,30.3915209783276,29.9719722508476,30.2443108985101,633917.189065283,0.0,1.0
2016-08-12,40.93,41.005,40.74,40.79,402140,30.126542834656,30.1817466145876,29.9866932588294,30.0234957787838,546348.45725032,0.0,1.0
2016-08-15,41.16,41.2,40.85,41.05,344760,30.2958344264462,30.3252764424097,30.067658802729,30.2148688825466,468391.838965585,0.0,1.0
2016-08-16,40.81,41.17,40.76,41.05,474399,30.0382167867655,30.3031949304371,30.0014142668111,30.2148688825466,644519.723904846,0.0,1.0
2016-08-17,41.71,41.725,40.805,40.85,850138,30.7006621459444,30.7117029019307,30.0345365347701,30.067658802729,1154999.71340795,0.0,1.0
2016-08-18,42.67,42.67,41.73,41.89,1061078,31.4072705290685,31.4072705290685,30.7153831539261,30.8331512177802,1441583.34988376,0.0,1.0
2016-08-19,42.36,42.52,41.79,42.52,764207,31.1790949053513,31.2968629692053,30.7595461778714,31.2968629692053,1038253.6317449,0.0,1.0
2016-08-22,42.65,42.67,42.085,42.36,409024,31.3925495210867,31.4072705290685,30.9766810456022,31.1790949053513,555701.077680298,0.0,1.0
2016-08-23,42.58,42.78,42.46,42.71,557036,31.3410259931506,31.4882360729681,31.2526999452601,31.436712545032,756790.568540531,0.0,1.0
2016-08-24,42.6,42.63,42.2601,42.61,446160,31.3557470011324,31.377828513105,31.1055634704825,31.3631075051232,606154.144543697,0.0,1.0
2016-08-25,42.86,42.92,42.33,42.57,432981,31.5471201048951,31.5912831288404,31.1570133933787,31.3336654891597,588249.120626401,0.0,1.0
2016-08-26,42.85,43.04,42.52,42.86,471996,31.5397596009043,31.6796091767309,31.2968629692053,31.5471201048951,641255.001811114,0.0,1.0
2016-08-29,43.28,43.39,42.81,43.02,536245,31.8562612725119,31.9372268164116,31.5103175849408,31.6648881687492,728543.861486542,0.0,1.0
2016-08-30,43.35,43.55,42.97,43.37,495059,31.9077848004481,32.0549948802656,31.6280856487948,31.9225058084298,672588.45401573,0.0,1.0
2016-08-31,43.09,43.53,42.96,43.43,511079,31.7164116966853,32.0402738722838,31.6207251448039,31.9666688323751,694353.26797393,0.0,1.0
2016-09-01,42.87,43.26,42.23,43.15,880507,31.554480608886,31.8415402645302,31.0834083534699,31.7605747206305,1196259.11634781,0.0,1.0
2016-09-02,42.97,43.14,42.59,43.1,604478,31.6280856487948,31.7532142166397,31.3483864971415,31.7237722006762,821245.393996515,0.0,1.0
2016-09-06,42.73,42.81,42.5,42.7,471153,31.7016906887035,31.7610432572759,31.5310520540581,31.6794334754889,635056.593280494,0.34,1.0
2016-09-07,42.62,42.76,42.43,42.76,628202,31.6200809069166,31.7239479019182,31.4791185565572,31.7239479019182,846739.428618712,0.0,1.0
2016-09-08,42.75,42.87,42.44,42.46,490977,31.7165288308466,31.8055576837051,31.4865376276288,31.5013757697719,661776.919597407,0.0,1.0
2016-09-09,41.44,42.49,41.435,42.47,1071030,30.7446305204745,31.5236329829865,30.7409209849387,31.5087948408434,1443617.38777256,0.0,1.0
2016-09-12,41.83,41.9,41.18,41.35,516288,31.0339742922647,31.0859077897655,30.5517346726144,30.6778588808306,695893.050519892,0.0,1.0
2016-09-13,41.17,41.64,41.11,41.43,565771,30.5443156015428,30.8930119419053,30.4998011751136,30.7372114494029,762590.079733968,0.0,1.0
2016-09-14,41.21,41.48,41.11,41.11,303099,30.573991885829,30.7743068047607,30.4998011751136,30.4998011751136,408540.364524314,0.0,1.0
2016-09-15,41.59,41.61,40.96,41.18,375108,30.8559165865476,30.8707547286907,30.3885151090404,30.5517346726144,505599.685436067,0.0,1.0
2016-09-16,40.48,41.495,40.43,41.23,1586180,30.0323996976063,30.785435411368,29.9953043422486,30.5888300279721,2137976.5535392,0.0,1.0
2016-09-19,40.94,41.24,40.51,40.51,465538,30.3736769668973,30.5962490990436,30.054656910821,30.054656910821,627488.260337119,0.0,1.0
2016-09-20,40.65,41.35,40.62,41.17,603521,30.1585239058226,30.6778588808306,30.136266692608,30.5443156015428,813472.460608839,0.0,1.0
2016-09-21,41.02,41.03,40.42,40.75,761368,30.4330295354697,30.4404486065412,29.9878852711771,30.232714616538,1026230.90230304,0.0,1.0
2016-09-22,41.33,41.445,40.99,41.31,507461,30.6630207386875,30.7483400560103,30.410772322255,30.6481825965444,683995.334599827,0.0,1.0
2016-09-23,40.48,41.1115,40.47,41.09,653936,30.0323996976063,30.5009140357743,30.0249806265348,30.4849630329705,881425.711782528,0.0,1.0
2016-09-26,39.91,40.48,39.91,40.48,602549,29.6095126465284,30.0323996976063,29.6095126465284,30.0323996976063,812162.323543663,0.0,1.0
2016-09-27,39.96,40.08,39.61,39.91,885646,29.6466080018861,29.7356368547446,29.3869405143821,29.6095126465284,1193742.43953131,0.0,1.0
2016-09-28,40.24,40.3,39.6,40.0,633358,29.8543419918893,29.8988564183186,29.3795214433106,29.6762842861723,853689.085725755,0.0,1.0
2016-09-29,39.46,40.24,39.45,40.24,321996,29.275654448309,29.8543419918893,29.2682353772374,29.8543419918893,434011.208269809,0.0,1.0
2016-09-30,39.28,39.645,39.25,39.56,797366,29.1421111690212,29.4129072631325,29.1198539558066,29.3498451590244,1074751.80155426,0.0,1.0
2016-10-03,38.95,39.47,38.8,39.21,625599,28.8972818236603,29.2830735193805,28.7859957575871,29.0901776715204,843230.903124214,0.0,1.0
2016-10-04,39.15,39.3,38.53,39.14,568568,29.0456632450911,29.1569493111643,28.5856808386555,29.0382441740196,766360.093490445,0.0,1.0
2016-10-05,39.51,39.555,39.11,39.35,866452,29.3127498036667,29.3461356234886,29.0159869608049,29.194044666522,1167871.27612701,0.0,1.0
2016-10-06,39.2,39.42,39.12,39.42,399044,29.0827586004488,29.2459781640228,29.0234060318765,29.2459781640228,537862.484604834,0.0,1.0
2016-10-07,39.34,39.63,39.29,39.29,416408,29.1866255954504,29.4017786565252,29.1495302400927,29.1495302400927,561267.031929636,0.0,1.0
2016-10-10,39.29,39.67,39.22,39.5,395507,29.1495302400927,29.4314549408114,29.0975967425919,29.3053307325951,533095.041395445,0.0,1.0
2016-10-11,39.43,39.49,38.94,39.23,497633,29.2533972350943,29.2979116615236,28.8898627525887,29.1050158136635,670748.393163053,0.0,1.0
2016-10-12,40.25,40.44,39.44,39.44,563559,29.8617610629609,30.0027234133202,29.2608163061659,29.2608163061659,759608.574396345,0.0,1.0
2016-10-13,40.4,40.49,40.05,40.05,586667,29.973047129034,30.0398187686779,29.71337964153,29.71337964153,790755.330879963,0.0,1.0
2016-10-14,40.64,40.79,40.47,40.75,370008,30.151104834751,30.2623909008242,30.0249806265348,30.232714616538,498725.509476813,0.0,1.0
2016-10-17,40.54,40.78,40.48,40.78,338170,30.0769141240356,30.2549718297526,30.0323996976063,30.2549718297526,455811.781204119,0.0,1.0
2016-10-18,40.57,40.93,40.56,40.85,410258,30.0991713372502,30.3662578958258,30.0917522661787,30.3069053272534,552977.584449359,0.0,1.0
2016-10-19,40.41,40.63,40.19,40.6,641614,29.9804662001055,30.1436857636795,29.8172466365316,30.1214285504649,864817.163513914,0.0,1.0
2016-10-20,39.73,41.66,39.16,41.54,909347,29.4759693672406,30.9078500840484,29.0530823161627,30.8188212311899,1225688.4874549,0.0,1.0
2016-10-21,39.06,39.77,39.02,39.71,627586,28.9788916054472,29.5056456515268,28.9492153211611,29.4611312250975,845909.135993047,0.0,1.0
2016-10-24,39.34,39.62,39.22,39.59,896199,29.1866255954504,29.3943595854536,29.0975967425919,29.372102372239,1207966.59225641,0.0,1.0
2016-10-25,39.62,39.7,39.26,39.29,967872,29.3943595854536,29.453712154026,29.1272730268781,29.1495302400927,1304573.02628144,0.0,1.0
2016-10-26,38.8,39.58,38.72,39.53,723283,28.7859957575871,29.3646833011675,28.7266431890148,29.3275879458098,974896.982419076,0.0,1.0
2016-10-27,38.34,38.99,38.33,38.98,625310,28.4447184882961,28.9269581079464,28.4372994172246,28.9195390368749,842841.366486525,0.0,1.0
2016-10-28,38.58,38.94,38.37,38.5,557162,28.6227761940132,28.8898627525887,28.4669757015108,28.5634236254408,750986.201139217,0.0,1.0
2016-10-31,39.06,39.11,38.46,38.82,481465,28.9788916054472,29.0159869608049,28.5337473411547,28.8008338997302,648955.907494578,0.0,1.0
2016-11-01,38.85,39.31,38.5501,39.17,520855,28.8230911129448,29.1643683822358,28.6005931715093,29.0605013872342,702048.807697524,0.0,1.0
2016-11-02,38.5,38.95,38.45,38.74,466934,28.5634236254408,28.8972818236603,28.5263282700831,28.7414813311579,629369.897521259,0.0,1.0
2016-11-03,37.78,38.6,37.67,38.6,718854,28.0292505082897,28.6376143361563,27.9476407265028,28.6376143361563,968927.232355638,0.0,1.0
2016-11-04,38.06,38.151,37.56,37.71,731931,28.2369844982929,28.304498045044,27.8660309447158,27.9773170107889,986553.42824175,0.0,1.0
2016-11-07,38.56,38.71,38.18,38.18,480916,28.6079380518701,28.7192241179432,28.3260133511514,28.3260133511514,648215.922670728,0.0,1.0
2016-11-08,39.08,39.29,38.33,38.54,516946,28.9937297475903,29.1495302400927,28.4372994172246,28.593099909727,696779.954006401,0.0,1.0
2016-11-09,39.07,39.17,38.38,38.75,846585,28.9863106765188,29.0605013872342,28.4743947725823,28.7489004022294,1141092.99107162,0.0,1.0
2016-11-10,38.17,39.21,38.17,39.0,1008063,28.3185942800799,29.0901776715204,28.3185942800799,28.934377179018,1358745.57647328,0.0,1.0
2016-11-11,38.45,38.455,37.92,38.07,996574,28.5263282700831,28.5300378056189,28.1331175032913,28.2444035693645,1343259.81027801,0.0,1.0
2016-11-14,37.84,38.57,37.79,38.05,1316166,28.073764934719,28.6153571229416,28.0366695793613,28.2295654272214,1774030.72070349,0.0,1.0
2016-11-15,37.91,38.02,37.39,37.84,1375726,28.1256984322198,28.2073082140068,27.7399067364995,28.073764934719,1854310.31288647,0.0,1.0
2016-11-16,37.85,37.99,37.69,37.88,1699101,28.0811840057905,28.1850510007921,27.9624788686458,28.1034412190052,2290180.24442056,0.0,1.0
2016-11-17,38.28,38.38,37.88,37.99,892991,28.4002040618669,28.4743947725823,28.1034412190052,28.1850510007921,1203642.60079027,0.0,1.0
2016-11-18,38.54,38.64,38.2,38.35,640787,28.593099909727,28.6672906204424,28.3408514932945,28.4521375593677,863702.468706402,0.0,1.0
2016-11-21,38.51,38.858,38.39,38.7,779020,28.5708426965124,28.8290263698021,28.4818138436538,28.7118050468717,1050023.63838789,0.0,1.0
2016-11-22,39.11,39.16,38.61,38.63,520651,29.0159869608049,29.0530823161627,28.6450334072278,28.6598715493709,701773.840659154,0.0,1.0
2016-11-23,39.03,39.12,38.74,38.84,557414,28.9566343922326,29.0234060318765,28.7414813311579,28.8156720418733,751325.866304264,0.0,1.0
2016-11-25,39.22,39.24,38.9719,39.03,214000,29.0975967425919,29.112434884735,28.9135295893069,28.9566343922326,288445.814760865,0.0,1.0
2016-11-28,39.43,39.72,39.205,39.31,624054,29.2533972350943,29.4685502961691,29.0864681359846,29.1643683822358,841148.432171853,0.0,1.0
2016-11-29,39.61,39.63,39.31,39.52,603028,29.3869405143821,29.4017786565252,29.1643683822358,29.3201688747382,812807.956932778,0.0,1.0
2016-11-30,37.74,39.65,37.74,39.56,959504,27.9995742240036,29.4166167986683,27.9995742240036,29.3498451590244,1293293.9861977,0.0,1.0
2016-12-01,35.81,38.41,35.73,37.65,2255643,26.5676935071957,28.4966519857969,26.5083409386234,27.9328025843597,3040330.76142356,0.0,1.0
2016-12-02,36.24,36.62,35.89,35.89,1409503,26.8867135632721,27.1686382639907,26.6270460757681,26.6270460757681,1899837.57590132,0.0,1.0
2016-12-05,35.89,36.61,35.68,36.31,1029445,26.6270460757681,27.1612191929192,26.4712455832657,26.9386470607729,1387565.89615186,0.0,1.0
2016-12-06,36.39,36.4,35.28,35.74,964790,27.2502480457777,27.2577364349082,26.4190368522956,26.7635027522972,1288381.2301826,0.34,1.0
2016-12-07,36.43,37.12,36.13,36.53,956185,27.2802016022996,27.796900452302,27.0555499283855,27.3550854936043,1276890.10725873,0.0,1.0
2016-12-08,37.45,37.54,36.37,36.48,1667344,28.0440172936074,28.1114127957817,27.2352712675168,27.3176435479519,2226572.32543618,0.0,1.0
2016-12-09,36.65,37.65,36.575,37.48,1083857,27.4449461631699,28.1937850762168,27.3887832446914,28.0664824609989,1447383.38395093,0.0,1.0
2016-12-12,37.2,37.27,36.63,36.7,625397,27.8568075653457,27.909226289259,27.429969384909,27.4823881088223,835155.584337013,0.0,1.0
2016-12-13,37.55,37.61,36.96,37.38,1244620,28.1189011849121,28.163831519695,27.6770862262145,27.9915985696942,1662066.40482371,0.0,1.0
2016-12-14,37.11,37.9,37.11,37.67,717921,27.7894120631715,28.3809948044786,27.7894120631715,28.2087618544778,958712.197632563,0.0,1.0
2016-12-15,36.85,37.3,36.71,37.04,794880,27.5947139457793,27.9316914566504,27.4898764979527,27.7369933392582,1061483.29921283,0.0,1.0
2016-12-16,37.3,37.63,36.92,36.92,1546732,27.9316914566504,28.1788082979559,27.6471326696926,27.6471326696926,2065506.97760423,0.0,1.0
2016-12-19,36.99,37.51,36.92,37.31,668314,27.6995513936059,28.0889476283903,27.6471326696926,27.9391798457809,892466.975682015,0.0,1.0
2016-12-20,37.8,37.8,36.97,36.97,744173,28.3061109131739,28.3061109131739,27.6845746153449,27.6845746153449,993769.136505015,0.0,1.0
2016-12-21,37.63,37.86,36.915,37.77,883736,28.1788082979559,28.3510412479567,27.6433884751273,28.2836457457825,1180141.66278325,0.0,1.0
2016-12-22,37.49,37.68,37.1,37.68,485356,28.0739708501293,28.2162502436082,27.781923674041,28.2162502436082,648144.736529717,0.0,1.0
2016-12-23,37.19,37.56,36.96,37.47,399913,27.8493191762152,28.1263895740426,27.6770862262145,28.0589940718684,534044.095508882,0.0,1.0
2016-12-27,37.05,37.32,37.0,37.21,427635,27.7444817283887,27.9466682349113,27.7070397827363,27.8642959544762,571064.073393313,0.0,1.0
2016-12-28,36.94,37.22,36.77,37.22,361367,27.6621094479535,27.8717843436067,27.5348068327355,27.8717843436067,482569.740572969,0.0,1.0
2016-12-29,36.8,37.12,36.56,37.0,894798,27.5572720001269,27.796900452302,27.3775506609957,27.7070397827363,1194913.86519857,0.0,1.0
2016-12-30,36.63,36.89,36.54,36.8,537313,27.429969384909,27.6246675023012,27.3625738827347,27.5572720001269,717528.150098054,0.0,1.0
2017-01-03,37.18,37.18,36.5,36.66,735971,27.8418307870848,27.8418307870848,27.3326203262129,27.4524345523004,982816.180058578,0.0,1.0
2017-01-04,37.5,37.72,37.32,37.32,800740,28.0814592392598,28.2462038001301,27.9466682349113,27.9466682349113,1069308.74724698,0.0,1.0
2017-01-05,37.4,37.61,37.29,37.51,660243,28.0065753479551,28.163831519695,27.9242030675199,28.0889476283903,881688.956725763,0.0,1.0
2017-01-06,37.5,37.67,36.86,37.45,794604,28.0814592392598,28.2087618544778,27.6022023349098,28.0440172936074,1061114.72862282,0.0,1.0
2017-01-09,37.41,37.68,36.97,37.5,719762,28.0140637370856,28.2162502436082,27.6845746153449,28.0814592392598,961170.670299947,0.0,1.0
2017-01-10,37.34,37.6,37.22,37.47,849449,27.9616450131723,28.1563431305645,27.8717843436067,28.0589940718684,1134354.77937932,0.0,1.0
2017-01-11,37.38,37.53,37.21,37.35,670097,27.9915985696942,28.1039244066512,27.8642959544762,27.9691334023028,894847.995109471,0.0,1.0
2017-01-12,36.84,37.38,36.69,37.38,602128,27.5872255566488,27.9915985696942,27.4748997196918,27.9915985696942,804082.145718123,0.0,1.0
2017-01-13,36.83,37.27,36.79,36.96,343946,27.5797371675183,27.909226289259,27.5497836109965,27.6770862262145,459305.725179971,0.0,1.0
2017-01-17,36.93,37.33,36.615,36.81,778545,27.654621058823,27.9541566240418,27.4187368012133,27.5647603892574,1039669.52896746,0.0,1.0
2017-01-18,37.98,38.17,37.09,37.09,1226060,28.4409019175223,28.5831813110012,27.7744352849106,27.7744352849106,1637281.3680466,0.0,1.0
2017-01-19,37.66,38.06,37.105,37.8,888684,28.2012734653473,28.5008090305661,27.7856678686063,28.3061109131739,1186749.22538956,0.0,1.0
2017-01-20,37.5,38.056,37.29,37.83,593064,28.0814592392598,28.4978136749139,27.9242030675199,28.3285760805653,791978.073878265,0.0,1.0
2017-01-23,37.29,37.62,37.19,37.39,529312,27.9242030675199,28.1713199088254,27.8493191762152,27.9990869588246,706843.609189992,0.0,1.0
2017-01-24,37.28,37.57,37.02,37.5,519313,27.9167146783895,28.1338779631731,27.7220165609973,28.0814592392598,693490.937706459,0.0,1.0
2017-01-25,37.24,37.59,36.97,37.3,580051,27.8867611218676,28.148854741434,27.6845746153449,27.9316914566504,774600.504719831,0.0,1.0
2017-01-26,37.25,37.32,36.99,37.28,623144,27.8942495109981,27.9466682349113,27.6995513936059,27.9167146783895,832146.926585996,0.0,1.0
2017-01-27,37.24,37.41,37.01,37.4,445235,27.8867611218676,28.0140637370856,27.7145281718668,28.0065753479551,594567.12550954,0.0,1.0
2017-01-30,37.38,37.38,36.83,37.26,476421,27.9915985696942,27.9915985696942,27.5797371675183,27.9017379001285,636212.931378665,0.0,1.0
2017-01-31,37.58,37.72,37.16,37.41,577229,28.1413663523035,28.2462038001301,27.8268540088238,28.0140637370856,770832.003977106,0.0,1.0
2017-02-01,37.36,38.38,37.25,37.65,536052,27.9766217914332,28.7404374827411,27.8942495109981,28.1937850762168,715844.209829955,0.0,1.0
2017-02-02,37.84,37.9,37.5,37.5,984040,28.3360644696957,28.3809948044786,28.0814592392598,28.0814592392598,1314087.69343472,0.0,1.0
2017-02-03,38.4,38.51,37.89,38.24,579794,28.755414261002,28.8377865414372,28.3735064153481,28.6356000349145,774257.306742908,0.0,1.0
2017-02-06,38.51,38.63,38.25,38.46,417804,28.8377865414372,28.9276472110028,28.643088424045,28.8003445957848,557935.749225437,0.0,1.0
2017-02-07,38.56,38.815,38.395,38.67,544908,28.8752284870895,29.0661824099165,28.7516700664368,28.9576007675247,727670.51832662,0.0,1.0
2017-02-08,39.21,39.3,38.19,38.44,1031030,29.36197378057,29.4293692827443,28.5981580892622,28.7853678175239,1376838.17178367,0.0,1.0
2017-02-09,39.12,39.62,38.61,39.29,1105070,29.2945782783958,29.6689977349193,28.9126704327419,29.4218808936138,1475711.23875443,0.0,1.0
2017-02-10,39.1,39.48,38.85,39.43,761625,29.2796015001349,29.5641602870927,29.0923917718731,29.5267183414404,1017074.54931935,0.0,1.0
2017-02-13,38.91,39.29,38.84,39.25,562675,29.137322106656,29.4218808936138,29.0849033827427,29.3919273370919,751396.58235781,0.0,1.0
2017-02-14,39.25,39.34,38.7,38.76,539197,29.3919273370919,29.4593228392661,28.9800659349161,29.0249962696989,720044.044995042,0.0,1.0
2017-02-15,38.97,39.23,38.841,39.23,378276,29.1822524414388,29.376950558831,29.0856522216557,29.376950558831,505150.030813495,0.0,1.0
2017-02-16,38.95,38.98,38.71,38.95,385510,29.1672756631778,29.1897408305692,28.9875543240466,29.1672756631778,514810.31939354,0.0,1.0
2017-02-17,39.01,39.01,38.7,38.88,649528,29.2122059979607,29.2122059979607,28.9800659349161,29.1148569392646,867380.13834932,0.0,1.0
2017-02-21,39.26,39.38,39.03,39.03,474893,29.3994157262224,29.489276395788,29.2271827762216,29.2271827762216,634172.439126757,0.0,1.0
2017-02-22,39.43,39.44,39.1,39.19,349216,29.5267183414404,29.5342067305708,29.2796015001349,29.3469970023091,466343.286807953,0.0,1.0
2017-02-23,39.79,39.99,39.39,39.65,717082,29.7963003501373,29.9460681327466,29.4967647849185,29.6914629023107,957591.796454976,0.0,1.0
2017-02-24,39.67,39.99,39.52,39.75,576201,29.7064396805716,29.9460681327466,29.5941138436146,29.7663467936154,769459.212069407,0.0,1.0
2017-02-27,39.21,39.81,39.13,39.69,567328,29.36197378057,29.8112771283982,29.3020666675263,29.7214164588326,757610.20176104,0.0,1.0
2017-02-28,39.07,39.25,38.84,39.13,851970,29.2571363327435,29.3919273370919,29.0849033827427,29.3020666675263,1137721.32451483,0.0,1.0
2017-03-01,38.97,39.25,38.645,39.04,1002564,29.1822524414388,29.3919273370919,28.9388797946985,29.2346711653521,1338824.65578705,0.0,1.0
2017-03-02,38.72,38.91,38.5,38.91,401973,28.995042713177,29.137322106656,28.8302981523067,29.137322106656,536795.020927031,0.0,1.0
2017-03-03,38.29,38.77,38.1,38.72,792567,28.6730419805669,29.0324846588294,28.5307625870879,28.995042713177,1058394.51742051,0.0,1.0
2017-03-06,38.16,38.29,37.82,37.92,492926,28.8302981523067,28.9285145768298,28.573424426631,28.648975522418,652440.570008292,0.34,1.0
2017-03-07,38.03,38.34,38.01,38.18,498340,28.7320817277837,28.9662901247233,28.7169715086263,28.8454083714641,659606.581227064,0.0,1.0
2017-03-08,37.66,38.09,37.63,38.07,559072,28.4525426733719,28.7774123852559,28.4298773446358,28.7623021660985,739991.914315081,0.0,1.0
2017-03-09,37.58,37.916,37.53,37.66,302924,28.3921017967423,28.6459534785865,28.3543262488488,28.4525426733719,400952.490291021,0.0,1.0
2017-03-10,37.89,38.08,37.56,37.78,447619,28.6263101936819,28.7698572756771,28.3769915775849,28.5432039883162,592471.883216835,0.0,1.0
2017-03-13,37.7,38.06,37.52,37.84,505142,28.4827631116867,28.7547470565198,28.3467711392701,28.5885346457884,668609.759710643,0.0,1.0
2017-03-14,37.69,37.88,37.51,37.74,457412,28.475208002108,28.6187550841032,28.3392160296914,28.5129835500015,605433.971851013,0.0,1.0
2017-03-15,38.5,38.52,37.61,37.78,892864,29.0871718779824,29.1022820971398,28.4147671254784,28.5432039883162,1181801.52213493,0.0,1.0
2017-03-16,38.53,38.73,38.3,38.52,709137,29.1098372067185,29.2609393982924,28.9360696864085,29.1022820971398,938619.079727931,0.0,1.0
2017-03-17,38.66,38.81,37.96,38.46,1151659,29.2080536312416,29.321380274922,28.6791959607328,29.0569514396676,1524344.53531601,0.0,1.0
2017-03-20,38.79,38.99,38.53,38.66,626021,29.3062700557646,29.4573722473386,29.1098372067185,29.2080536312416,828606.115476078,0.0,1.0
2017-03-21,38.55,39.31,38.53,39.0,662152,29.1249474258759,29.6991357538568,29.1098372067185,29.4649273569172,876429.379485218,0.0,1.0
2017-03-22,38.55,38.77,38.21,38.52,453564,29.1249474258759,29.2911598366072,28.8680737002002,29.1022820971398,600340.730039074,0.0,1.0
2017-03-23,38.65,39.03,38.38,38.5,354306,29.2004985216629,29.4875926856533,28.9965105630381,29.0871718779824,468962.09288485,0.0,1.0
2017-03-24,38.49,38.91,38.4101,38.65,413673,29.0796167684037,29.396931370709,29.0192514428699,29.2004985216629,547540.70168147,0.0,1.0
2017-03-27,38.97,39.08,38.14,38.4,762862,29.4422620281812,29.5253682335468,28.8151879331493,29.0116207821954,1009729.89478677,0.0,1.0
2017-03-28,39.05,39.13,38.42,38.95,585280,29.5027029048107,29.5631437814403,29.0267310013528,29.4271518090238,774681.020709911,0.0,1.0
2017-03-29,38.87,39.28,38.79,39.05,348484,29.3667109323942,29.6764704251208,29.3062700557646,29.5027029048107,461256.049789967,0.0,1.0
2017-03-30,39.14,39.305,38.85,38.89,377444,29.570698891019,29.6953581990675,29.3516007132368,29.3818211515516,499587.72413346,0.0,1.0
2017-03-31,39.28,39.43,38.89,39.14,561319,29.6764704251208,29.7897970688012,29.3818211515516,29.570698891019,742966.060456303,0.0,1.0
2017-04-03,38.45,39.34,38.35,39.34,533794,29.0493963300889,29.7218010825929,28.973845234302,29.7218010825929,706533.762931974,0.0,1.0
2017-04-04,38.66,38.78,38.37,38.45,402263,29.2080536312416,29.2987149461859,28.9889554534594,29.0493963300889,532438.339655942,0.0,1.0
2017-04-05,38.13,38.715,38.03,38.71,597427,28.8076328235706,29.2496067339244,28.7320817277837,29.245829179135,790758.881492038,0.0,1.0
2017-04-06,38.01,38.21,37.85,38.18,474550,28.7169715086263,28.8680737002002,28.5960897553671,28.8454083714641,628117.957862711,0.0,1.0
2017-04-07,38.16,38.23,37.8,37.94,400633,28.8302981523067,28.8831839193576,28.5583142074736,28.6640857415754,530280.859366583,0.0,1.0
2017-04-10,38.41,38.52,38.15,38.15,310626,29.0191758917741,29.1022820971398,28.822743042728,28.822743042728,411146.915560137,0.0,1.0
2017-04-11,38.8,38.82,38.3,38.38,600169,29.3138251653433,29.3289353845007,28.9360696864085,28.9965105630381,794388.213365306,0.0,1.0
2017-04-12,38.47,38.8,38.349,38.8,334945,29.0645065492463,29.3138251653433,28.9730897233441,29.3138251653433,443335.727312877,0.0,1.0
2017-04-13,38.29,38.59,38.19,38.45,278783,28.9285145768298,29.1551678641907,28.8529634810428,29.0493963300889,368999.280680308,0.0,1.0
2017-04-17,38.94,38.96,38.36,38.36,370632,29.4195966994451,29.4347069186025,28.9814003438807,28.9814003438807,490571.309574486,0.0,1.0
2017-04-18,39.28,39.34,38.76,38.82,614496,29.6764704251208,29.7218010825929,29.2836047270285,29.3289353845007,813351.538583509,0.0,1.0
2017-04-19,39.12,39.45,38.9,39.43,503467,29.5555886718616,29.8049072879586,29.3893762611303,29.7897970688012,666392.717082006,0.0,1.0
2017-04-20,39.31,39.47,39.15,39.27,701671,29.6991357538568,29.820017507116,29.5782540005977,29.6689153155421,928737.025838136,0.0,1.0
2017-04-21,39.52,39.66,39.17,39.43,497664,29.8577930550095,29.9635645891112,29.5933642197551,29.7897970688012,658711.822530372,0.0,1.0
2017-04-24,39.88,39.92,39.64,39.7,329411,30.1297769998426,30.1599974381573,29.9484543699538,29.993785027426,436010.883189365,0.0,1.0
2017-04-25,40.47,40.6,39.97,40.0,906880,30.5755284649857,30.6737448895087,30.1977729860508,30.2204383147869,1200353.20540836,0.0,1.0
2017-04-26,40.77,41.18,40.48,40.68,601652,30.8021817523466,31.1119412450731,30.5830835745644,30.7341857661383,796351.123346361,0.0,1.0
2017-04-27,43.19,43.52,41.03,41.36,1625900,32.6305182703912,32.8798368864882,30.9986146013927,31.2479332174897,2152053.49844902,0.0,1.0
2017-04-28,43.41,43.77,43.05,43.52,1016025,32.7967306811225,33.0687146259556,32.5247467362894,32.8798368864882,1344818.35030547,0.0,1.0
2017-05-01,42.82,43.71,42.69,43.48,914882,32.3509792159794,33.0233839684834,32.2527627914563,32.8496164481734,1210944.71293932,0.0,1.0
2017-05-02,42.5,43.055,42.43,42.82,935102,32.1092157094611,32.5285242910788,32.0563299424102,32.3509792159794,1237708.05738771,0.0,1.0
2017-05-03,42.8,42.985,42.5,42.5,463692,32.335868996822,32.4756385240279,32.1092157094611,32.1092157094611,613746.227198981,0.0,1.0
2017-05-04,42.81,42.99,42.54,42.99,589063,32.3434241064007,32.4794160788172,32.1394361477759,32.4794160788172,779688.228031783,0.0,1.0
2017-05-05,43.25,43.27,42.82,42.93,322489,32.6758489278634,32.6909591470208,32.3509792159794,32.4340854213451,426848.871801049,0.0,1.0
2017-05-08,42.57,43.38,42.49,43.25,619665,32.162101476512,32.7740653523864,32.1016605998824,32.6758489278634,820193.265955109,0.0,1.0
2017-05-09,41.78,42.61,41.54,42.61,1046907,31.5652478197949,32.1923219148268,31.3839251899062,32.1923219148268,1385693.99833986,0.0,1.0
2017-05-10,42.1,42.12,41.71,41.78,417008,31.8070113263132,31.8221215454706,31.5123620527441,31.5652478197949,551954.932825653,0.0,1.0
2017-05-11,42.06,42.22,41.55,41.96,317967,31.7767908879984,31.8976726412576,31.3914802994849,31.7012397922115,420863.518507498,0.0,1.0
2017-05-12,41.66,42.11,41.51,42.11,350060,31.4745865048506,31.8145664358919,31.3612598611701,31.8145664358919,463342.055272196,0.0,1.0
2017-05-15,42.18,42.39,41.77,41.8,321902,31.8674522029428,32.0261095040954,31.5576927102162,31.5803580389523,426071.914175372,0.0,1.0
2017-05-16,42.68,42.81,42.22,42.22,628031,32.2452076818776,32.3434241064007,31.8976726412576,31.8976726412576,831266.566630444,0.0,1.0
2017-05-17,42.86,43.36,42.08,42.45,1368657,32.3811996542942,32.758955133229,31.7919011071558,32.0714401615676,1811564.72416922,0.0,1.0
2017-05-18,42.88,43.27,42.62,42.84,813117,32.3963098734516,32.6909591470208,32.1998770244055,32.3660894351368,1076247.7916836,0.0,1.0
2017-05-19,42.4,42.94,42.33,42.94,617059,32.0336646136741,32.4416405309238,31.9807788466233,32.4416405309238,816743.944707212,0.0,1.0
2017-05-22,42.92,43.19,42.42,42.43,698075,32.4265303117664,32.6305182703912,32.0487748328315,32.0563299424102,923977.333126144,0.0,1.0
2017-05-23,43.24,43.36,42.82,43.02,481848,32.6682938182847,32.758955133229,32.3509792159794,32.5020814075533,637777.645685874,0.0,1.0
2017-05-24,43.28,43.32,42.98,43.26,296103,32.6985142565995,32.7287346949142,32.4718609692385,32.6834040374421,391924.163264192,0.0,1.0
2017-05-25,43.27,43.47,43.09,43.47,335097,32.6909591470208,32.8420613385947,32.5549671746042,32.8420613385947,443536.915658878,0.0,1.0
2017-05-26,43.1,43.265,42.84,43.22,327168,32.5625222841829,32.6871815922314,32.3660894351368,32.6531835991273,433042.031478301,0.0,1.0
2017-05-30,42.96,43.25,42.622,43.21,401127,32.4567507500812,32.6758489278634,32.2013880463212,32.6456284895486,530934.721491087,0.0,1.0
2017-05-31,43.52,43.59,42.83,43.02,641635,32.8798368864882,32.9327226535391,32.3585343255581,32.5020814075533,849272.923597599,0.0,1.0
2017-06-01,43.49,43.7,43.19,43.61,472638,32.8571715577521,33.0158288589047,32.6305182703912,32.9478328726964,625587.220247215,0.0,1.0
2017-06-02,44.11,44.3699,43.43,43.5,549186,33.3255883516313,33.5219456495816,32.8118409002799,32.8647266673308,726906.73017973,0.0,1.0
2017-06-05,43.73,44.29,43.62,44.04,498152,33.0384941876408,33.4615803240478,32.9553879822751,33.2727025845804,659357.743009642,0.0,1.0
2017-06-06,43.15,43.63,43.04,43.32,518828,32.8571715577521,33.2226742772821,32.7734105178598,32.9866204375856,681355.915272569,0.34,1.0
2017-06-07,43.49,43.55,43.21,43.3,368532,33.1160693174192,33.1617571573604,32.9028593976933,32.9713911576052,483978.23202917,0.0,1.0
2017-06-08,43.79,43.81,43.16,43.33,440657,33.3445085171255,33.3597377971059,32.8647861977423,32.9942350775758,578697.089509942,0.0,1.0
2017-06-09,43.45,43.98,43.45,43.82,538043,33.0856107574584,33.4891866769394,33.0856107574584,33.3673524370961,706590.200839196,0.0,1.0
2017-06-12,43.25,43.43,42.86,43.39,722950,32.9333179576542,33.0703814774779,32.636346998036,33.0399229175171,949421.116335864,0.0,1.0
2017-06-13,43.44,43.52,43.0445,43.28,700725,33.0779961174681,33.1389132373898,32.7768371058554,32.9561618776248,920233.919004702,0.0,1.0
2017-06-14,44.14,44.14,43.18,43.57,557960,33.6110209167828,33.6110209167828,32.8800154777227,33.1769864373409,732746.394730975,0.0,1.0
2017-06-15,44.42,44.62,43.44,43.83,543671,33.8242308365086,33.9765236363128,33.0779961174681,33.3749670770863,713981.226557074,0.0,1.0
2017-06-16,44.59,44.59,43.89,44.38,971053,33.9536797163422,33.9536797163422,33.4206549170276,33.7937722765478,1275244.79325166,0.0,1.0
2017-06-19,44.92,45.335,44.67,44.87,671830,34.2049628360191,34.5209703956128,34.0145968362639,34.166889636068,882287.279324882,0.0,1.0
2017-06-20,44.74,45.0699,44.595,44.86,381590,34.0678993161953,34.3191062894723,33.9574870363373,34.1592749960778,501126.777484754,0.0,1.0
2017-06-21,44.71,45.34,44.58,45.07,542361,34.0450553962247,34.5247777156079,33.946065076352,34.3191824358722,712260.85632068,0.0,1.0
2017-06-22,45.06,45.23,44.63,44.71,444810,34.311567795882,34.4410166757156,33.984138276303,34.0450553962247,584151.057137224,0.0,1.0
2017-06-23,45.43,45.43,45.0,45.03,689948,34.5933094755197,34.5933094755197,34.2658799559408,34.2887238759114,906080.918975998,0.0,1.0
2017-06-26,45.34,45.75,45.31,45.43,778223,34.5247777156079,34.8369779552064,34.5019337956372,34.5933094755197,1022008.92097413,0.0,1.0
2017-06-27,45.22,45.41,44.8,45.3,580397,34.4334020357254,34.5780801955393,34.1135871561366,34.494319155647,762212.003123295,0.0,1.0
2017-06-28,44.98,45.6,44.84,45.39,1508551,34.2506506759603,34.7227583553533,34.1440457160974,34.5628509155589,1981119.26754213,0.0,1.0
2017-06-29,44.74,45.14,44.49,44.98,520953,34.0678993161953,34.3724849158037,33.8775333164401,34.2506506759603,684146.592182748,0.0,1.0
2017-06-30,44.69,45.07,44.51,44.97,538626,34.0298261162443,34.3191824358722,33.8927625964205,34.2430360359701,707355.831257377,0.0,1.0
2017-07-03,44.73,45.0,44.59,44.96,340292,34.0602846762051,34.2658799559408,33.9536797163422,34.2354213959799,446891.777467548,0.0,1.0
2017-07-05,44.52,44.84,44.24,44.84,649412,33.9003772364107,34.1440457160974,33.6871673166849,34.1440457160974,852846.62286729,0.0,1.0
2017-07-06,44.11,44.52,43.92,44.51,560497,33.5881769968122,33.9003772364107,33.4434988369982,33.8927625964205,736078.134646798,0.0,1.0
2017-07-07,44.72,44.745,44.045,44.16,540953,34.0526700362149,34.0717066361904,33.5386818368758,33.6262501967632,710411.786631489,0.0,1.0
2017-07-10,44.45,44.76,44.345,44.46,548197,33.8470747564793,34.0831285961757,33.7671210365821,33.8546893964695,719925.040060822,0.0,1.0
2017-07-11,44.64,44.7,44.21,44.53,439771,33.9917529162932,34.0374407562345,33.6643233967142,33.9079918764009,577533.541395864,0.0,1.0
2017-07-12,45.22,45.33,44.905,45.0,535038,34.4334020357254,34.5171630756177,34.1935408760338,34.2658799559408,702643.855373273,0.0,1.0
2017-07-13,45.27,45.55,44.83,45.32,338842,34.4714752356764,34.6846851554022,34.1364310761072,34.5095484356274,444987.550870015,0.0,1.0
2017-07-14,45.38,45.62,45.13,45.27,456319,34.5552362755687,34.7379876353337,34.3648702758135,34.4714752356764,599265.363282752,0.0,1.0
2017-07-17,45.46,45.67,45.3146,45.45,334915,34.6161533954904,34.7760608352848,34.5054365300327,34.6085387555002,439830.379940004,0.0,1.0
2017-07-18,45.54,45.7,45.31,45.35,399356,34.677070515412,34.7989047552554,34.5019337956372,34.5323923555981,524458.149713571,0.0,1.0
2017-07-19,45.78,45.84,45.34,45.62,345136,34.8598218751771,34.9055097151183,34.5247777156079,34.7379876353337,453253.207563033,0.0,1.0
2017-07-20,45.76,46.37,45.74,46.0,631442,34.8445925951966,35.3090856345994,34.8293633152162,35.0273439549617,829247.345655096,0.0,1.0
2017-07-21,46.08,46.11,45.4038,45.72,387911,35.0882610748833,35.111104994854,34.5733591187454,34.8141340352358,509427.892190279,0.0,1.0
2017-07-24,46.26,46.32,45.91,46.05,445034,35.2253245947071,35.2710124346484,34.9588121950498,35.0654171549127,584445.22731505,0.0,1.0
2017-07-25,46.62,46.66,46.18,46.4,620168,35.4994516343546,35.5299101943155,35.1644074747854,35.33192955457,814441.65554434,0.0,1.0
2017-07-26,46.35,46.86,46.14,46.62,742260,35.293856354619,35.6822029941196,35.1339489148246,35.4994516343546,974780.161576123,0.0,1.0
2017-07-27,48.26,48.52,46.5,47.65,830074,36.7482525927489,36.9462332324944,35.4080759544721,36.2837595533462,1090102.75084221,0.0,1.0
2017-07-28,48.96,49.48,48.4575,48.6,1047162,37.2812773920635,37.6772386715544,36.8986417325555,37.007150352416,1375195.67746663,0.0,1.0
2017-07-31,48.41,49.12,48.09,49.04,618701,36.862472192602,37.4031116319069,36.6188037129154,37.3421945119852,812515.103531526,0.0,1.0
2017-08-01,48.52,48.79,48.3,48.59,497211,36.9462332324944,37.15182851223,36.7787111527097,36.9995357124258,652967.179852647,0.0,1.0
2017-08-02,48.43,48.61,48.13,48.54,320132,36.8777014725825,37.0147649924062,36.6492622728762,36.9614625124748,420416.461463217,0.0,1.0
2017-08-03,48.76,48.84,48.22,48.45,315441,37.1289845922594,37.189901712181,36.7177940327881,36.8929307525629,414255.960105265,0.0,1.0
2017-08-04,48.71,48.82,48.42,48.79,284770,37.0909113923083,37.1746724322006,36.8700868325923,37.15182851223,373976.971158399,0.0,1.0
2017-08-07,48.35,48.79,48.3,48.69,341329,36.8167843526608,37.15182851223,36.7787111527097,37.0756821123279,448253.627799715,0.0,1.0
2017-08-08,48.41,48.71,48.26,48.36,426459,36.862472192602,37.0909113923083,36.7482525927489,36.824398992651,560051.427970782,0.0,1.0
2017-08-09,47.94,48.525,47.76,48.47,655858,36.5045841130622,36.9500405524894,36.3675205932385,36.9081600325433,861311.895038119,0.0,1.0
2017-08-10,47.86,48.06,47.67,47.83,728849,36.4436669931405,36.5959597929447,36.2989888333266,36.4208230731699,957168.035438522,0.0,1.0
2017-08-11,47.73,47.97,47.57,47.69,582754,36.3446766732678,36.5274280330328,36.2228424334245,36.314218113307,765307.356289081,0.0,1.0
2017-08-14,48.29,48.3799,47.83,47.94,723844,36.7710965127195,36.8395521262315,36.4208230731699,36.5045841130622,950595.170527724,0.0,1.0
2017-08-15,48.54,48.54,48.0,48.26,790467,36.9614625124748,36.9614625124748,36.5502719530035,36.7482525927489,1038088.47301565,0.0,1.0
2017-08-16,49.04,49.28,48.54,48.6,671544,37.3421945119852,37.5249458717502,36.9614625124748,37.007150352416,881911.687044266,0.0,1.0
2017-08-17,48.37,49.16,48.37,48.99,511339,36.8320136326412,37.4335701918677,36.8320136326412,37.3041213120342,671520.913211238,0.0,1.0
2017-08-18,48.15,48.59,48.08,48.37,630469,36.6644915528566,36.9995357124258,36.6111890729251,36.8320136326412,827969.543945164,0.0,1.0
2017-08-21,48.3,48.65,48.14,48.2,263554,36.7787111527097,37.0452235523671,36.6568769128664,36.7025647528077,346114.852887174,0.0,1.0
2017-08-22,48.55,48.72,48.32,48.36,263046,36.969077152465,37.0985260322985,36.7939404326902,36.824398992651,345447.716948176,0.0,1.0
2017-08-23,48.56,48.84,48.35,48.39,321555,36.9766917924552,37.189901712181,36.8167843526608,36.8472429126216,422285.230048245,0.0,1.0
2017-08-24,48.24,48.79,48.22,48.79,542337,36.7330233127685,37.15182851223,36.7177940327881,37.15182851223,712229.338087342,0.0,1.0
2017-08-25,48.49,48.815,48.23,48.23,505322,36.9233893125237,37.1708651122055,36.7254086727783,36.7254086727783,663619.029461335,0.0,1.0
2017-08-28,48.39,48.67,48.31,48.48,389313,36.8472429126216,37.0604528323475,36.7863257927,36.9157746725335,511269.082321135,0.0,1.0
2017-08-29,48.53,48.895,48.35,48.35,567407,36.9538478724846,37.2317822321272,36.8167843526608,36.8167843526608,745152.759328838,0.0,1.0
2017-08-30,48.66,48.93,48.36,48.51,265459,37.0528381923573,37.2584334720929,36.824398992651,36.9386185925041,348616.612658416,0.0,1.0
2017-08-31,49.06,49.205,48.79,48.89,397818,37.3574237919656,37.4678360718237,37.15182851223,37.2279749121321,522438.356260462,0.0,1.0
2017-09-01,48.92,49.25,48.89,49.1,416749,37.2508188321027,37.5021019517796,37.2279749121321,37.3878823519265,547299.676065918,0.0,1.0
2017-09-05,47.66,49.09,47.52,48.88,609120,36.2913741933364,37.3802677119363,36.1847692334734,37.2203602721419,799932.762130855,0.0,1.0
2017-09-06,47.43,47.91,47.36,47.7,615922,36.1162374735616,36.4817401930916,36.0629349936301,36.3218327532972,808865.554762871,0.0,1.0
2017-09-07,47.08,47.27,46.75,47.27,452493,36.1390813935322,36.2849273039989,35.8857700753532,36.2849273039989,589482.898251328,0.38,1.0
2017-09-08,48.16,48.31,46.87,46.91,555323,36.968100253027,37.0832417612901,35.9778832819637,36.0085876841673,723444.145004723,0.0,1.0
2017-09-11,48.55,49.53,48.46,48.52,926628,37.2674681745112,38.0197260284972,37.1983832695533,37.2444398728586,1207159.79924735,0.0,1.0
2017-09-12,49.42,49.42,48.64,48.64,593329,37.9352889224376,37.9352889224376,37.3365530794691,37.3365530794691,772956.263492611,0.0,1.0
2017-09-13,49.25,49.57,49.0,49.57,653845,37.8047952130726,38.0504304307007,37.6128926993007,38.0504304307007,851793.167202896,0.0,1.0
2017-09-14,48.76,49.32,48.71,49.17,580013,37.4286662860796,37.8585279169288,37.3902857833252,37.7433864086656,755608.913869271,0.0,1.0
2017-09-15,49.07,49.26,48.61,48.62,1162439,37.6666254031568,37.8124713136235,37.3135247778165,37.3212008783673,1514361.35091676,0.0,1.0
2017-09-18,49.25,49.49,48.98,49.14,517349,37.8047952130726,37.9890216262937,37.5975404981989,37.720358107013,673973.714350115,0.0,1.0
2017-09-19,49.3,49.69,49.18,49.34,467815,37.843175715827,38.1425436373113,37.7510625092165,37.8738801180305,609443.553923365,0.0,1.0
2017-09-20,49.26,49.54,48.97,49.41,360486,37.8124713136235,38.0274021290481,37.5898643976481,37.9276128218867,469621.258359861,0.0,1.0
2017-09-21,48.84,49.68,48.81,49.26,388891,37.4900750904867,38.1348675367604,37.467046788834,37.8124713136235,506625.724119173,0.0,1.0
2017-09-22,49.19,49.24,48.82,48.82,328178,37.7587386097674,37.7971191125218,37.4747228893849,37.4747228893849,427532.179685264,0.0,1.0
2017-09-25,49.27,49.51,48.98,49.16,310425,37.8201474141744,38.0043738273955,37.5975404981989,37.7357103081147,404404.551428792,0.0,1.0
2017-09-26,49.15,49.33,49.06,49.1,224238,37.7280342075639,37.8662040174797,37.658949302606,37.6896537048095,292124.886214994,0.0,1.0
2017-09-27,49.09,49.51,48.805,49.25,536560,37.6819776042586,38.0043738273955,37.4632087385586,37.8047952130726,699000.744510374,0.0,1.0
2017-09-28,49.68,49.72,49.0,49.07,635051,38.1348675367604,38.1655719389639,37.6128926993007,37.6666254031568,827309.381620056,0.0,1.0
2017-09-29,49.97,49.99,49.6,49.81,477327,38.3574744527358,38.3728266538376,38.0734587323534,38.2346568439218,621835.262365632,0.0,1.0
2017-10-02,50.4,50.4,49.71,49.95,641221,38.6875467764236,38.6875467764236,38.157895838413,38.3421222516341,835347.316974218,0.0,1.0
2017-10-03,50.87,50.88,50.0,50.37,760004,39.0483235023148,39.0559996028657,38.3805027543885,38.6645184747709,990091.251362127,0.0,1.0
2017-10-04,50.24,50.98,50.16,50.85,782943,38.5647291676095,39.1327606083745,38.5033203632025,39.0329713012131,1019974.91409942,0.0,1.0
2017-10-05,49.93,50.42,49.68,50.21,768685,38.3267700505323,38.7028989775253,38.1348675367604,38.5417008659569,1001400.37888392,0.0,1.0
2017-10-06,49.95,50.0899,49.3,50.02,837149,38.3421222516341,38.4495108983409,37.843175715827,38.3958549554902,1090591.49818495,0.0,1.0
2017-10-09,49.64,50.08,49.53,49.95,576615,38.1041631345569,38.4419115587955,38.0197260284972,38.3421222516341,751182.187072926,0.0,1.0
2017-10-10,50.42,50.7,49.42,49.44,764155,38.7028989775253,38.9178297929499,37.9352889224376,37.9506411235393,995498.944985324,0.0,1.0
2017-10-11,50.27,50.43,50.11,50.36,448271,38.5877574692622,38.7105750780762,38.4649398604481,38.6568423742201,583982.709748042,0.0,1.0
2017-10-12,50.09,50.395,50.03,50.3,339078,38.4495876593464,38.6837087261481,38.4035310560411,38.6107857709148,441732.09789602,0.0,1.0
2017-10-13,50.1,50.3599,49.97,50.24,454677,38.4572637598973,38.6567656132146,38.3574744527358,38.5647291676095,592328.092872638,0.0,1.0
2017-10-16,50.69,50.72,50.14,50.17,380051,38.910153692399,38.9331819940517,38.4879681621008,38.5109964637534,495109.460175772,0.0,1.0
2017-10-17,49.94,50.81,49.91,50.72,822541,38.3344461510832,39.0022668990096,38.3114178494306,38.9331819940517,1071561.00229295,0.0,1.0
2017-10-18,50.37,50.52,49.85,50.08,377751,38.6645184747709,38.7796599830341,38.2653612461253,38.4419115587955,492113.147158824,0.0,1.0
2017-10-19,50.65,50.78,50.12,50.33,423358,38.8794492901955,38.9792385973569,38.472615960999,38.6338140725674,551527.428795332,0.0,1.0
2017-10-20,50.45,50.91,50.15,50.91,388022,38.725927279178,39.0790279045183,38.4956442626516,39.0790279045183,505493.638896683,0.0,1.0
2017-10-23,50.64,50.69,50.29,50.43,352524,38.8717731896446,38.910153692399,38.6031096703639,38.7105750780762,459248.804342059,0.0,1.0
2017-10-24,50.96,51.07,50.55,50.62,732773,39.1174084072727,39.2018455133324,38.8026882846867,38.8564209885429,954616.207986247,0.0,1.0
2017-10-25,51.06,51.38,50.87,50.94,926221,39.1941694127815,39.4398046304096,39.0483235023148,39.102056206171,1206629.58211783,0.0,1.0
2017-10-26,52.31,52.98,50.01,50.89,1425836,40.1536819816412,40.66798071855,38.3881788549393,39.0636757034166,1857500.42036248,0.0,1.0
2017-10-27,53.36,53.455,52.075,52.58,681201,40.9596725394834,41.0325954947167,39.9732936186956,40.3609366965149,887431.053677522,0.0,1.0
2017-10-30,53.17,54.07,53.01,53.55,590233,40.8138266290167,41.5046756785957,40.6910090202027,41.10551844995,768922.965622841,0.0,1.0
2017-10-31,54.42,54.48,53.5655,53.6,884352,41.7733391978764,41.8193958011817,41.1174164058039,41.1438989527044,1152084.96050626,0.0,1.0
2017-11-01,54.51,55.0,54.44,54.7,557003,41.8424241028343,42.2185530298273,41.7886913989782,41.988270013301,725632.756251886,0.0,1.0
2017-11-02,54.25,54.79,53.77,54.61,977696,41.6428454885115,42.0573549182589,41.2743926620694,41.9191851083431,1273688.37018193,0.0,1.0
2017-11-03,54.68,54.74,53.99,53.99,369770,41.9729178121992,42.0189744155045,41.4432668741887,41.4432668741887,481715.940990013,0.0,1.0
2017-11-06,55.66,55.95,54.4401,54.6,533094,42.7251756661852,42.9477825821607,41.7887681599837,41.9115090077922,694485.431068312,0.0,1.0
2017-11-07,55.37,56.4,55.0,55.83,657642,42.5025687502098,43.2932071069502,42.2185530298273,42.8556693755502,856739.68917044,0.0,1.0
2017-11-08,54.75,55.52,54.71,55.52,648382,42.0266505160554,42.617710258473,41.9959461138519,42.617710258473,844676.272415247,0.0,1.0
2017-11-09,54.85,55.38,54.4374,54.63,405132,42.1034115215642,42.5102448507607,41.7866956128349,41.9345373094448,527783.602253199,0.0,1.0
2017-11-10,54.25,54.74,53.94,54.74,604107,41.6428454885115,42.0189744155045,41.4048863714343,42.0189744155045,786997.24683899,0.0,1.0
2017-11-13,53.96,54.33,53.62,54.11,652765,41.420238572536,41.7042542929185,41.1592511538062,41.5353800807992,850386.20282972,0.0,1.0
2017-11-14,54.68,54.78,53.59,53.76,712671,41.9729178121992,42.049678817708,41.1362228521536,41.2667165615185,928428.432218117,0.0,1.0
2017-11-15,54.33,54.55,54.08,54.44,531587,41.7042542929185,41.8731285050378,41.5123517791466,41.7886913989782,692522.194669816,0.0,1.0
2017-11-16,54.78,54.99,54.31,54.6,360003,42.049678817708,42.2108769292764,41.6889020918168,41.9115090077922,468992.032626301,0.0,1.0
2017-11-17,54.46,54.93,54.27,54.88,417821,41.8040436000799,42.1648203259712,41.6581976896132,42.1264398232168,544314.130893226,0.0,1.0
2017-11-20,54.62,54.72,54.205,54.51,302648,41.926861208894,42.0036222144027,41.6083030360325,41.8424241028343,394273.105197136,0.0,1.0
2017-11-21,55.1,55.54,54.69,54.8,557659,42.2953140353361,42.6330624595747,41.9805939127501,42.0650310188098,726487.356834111,0.0,1.0
2017-11-22,54.6,55.19,54.45,55.19,253763,41.9115090077922,42.364398940294,41.796367499529,42.364398940294,330588.426139082,0.0,1.0
2017-11-24,55.05,55.06,54.54,54.75,231471,42.2569335325817,42.2646096331326,41.8654524044869,42.0266505160554,301547.639280902,0.0,1.0
2017-11-27,55.01,55.23,54.79,55.02,338069,42.2262291303782,42.3951033424975,42.0573549182589,42.2339052309291,440417.628402933,0.0,1.0
2017-11-28,55.29,55.29,54.53,54.96,584284,42.4411599458028,42.4411599458028,41.8577763039361,42.1878486276238,761172.936867264,0.0,1.0
2017-11-29,54.86,55.32,54.65,55.27,563091,42.111087622115,42.4641882474554,41.9498895105466,42.425807744701,733563.86653327,0.0,1.0
2017-11-30,55.59,55.95,54.79,55.11,560187,42.6714429623291,42.9477825821607,42.0573549182589,42.302990135887,729780.695663174,0.0,1.0
2017-12-01,55.52,55.79,54.38,55.68,452423,42.617710258473,42.8249649733467,41.7426347956729,42.740527867287,589391.706116029,0.0,1.0
2017-12-04,55.28,56.01,55.14,56.01,475563,42.4334838452519,42.993839185466,42.3260184375396,42.993839185466,619537.220556111,0.0,1.0
2017-12-05,55.3,55.85,54.95,55.33,486619,42.4488360463536,42.8710215766519,42.1801725270729,42.4718643480063,633940.366954104,0.0,1.0
2017-12-06,55.16,55.5,54.97,55.36,314879,42.3413706386414,42.6023580573712,42.1955247281747,42.4948926496589,410206.976723352,0.0,1.0
2017-12-07,55.57,55.6,54.62,54.88,483496,42.9477825821607,42.9709683564538,42.2135663962141,42.4145097734205,625593.944660606,0.38,1.0
2017-12-08,56.04,56.07,55.61,55.86,557486,43.3110263794185,43.3342121537115,42.9786969478848,43.1719117336602,721329.371562666,0.0,1.0
2017-12-11,56.54,56.62,55.94,56.19,546792,43.6974559509693,43.7592846824175,43.2337404651083,43.4269552508837,707492.438797555,0.0,1.0
2017-12-12,56.11,56.83,56.04,56.77,361711,43.3651265194356,43.9215851024688,43.3110263794185,43.8752135538827,468016.71847778,0.0,1.0
2017-12-13,55.57,56.27,55.28,56.27,526651,42.9477825821607,43.4887839823319,42.7236534306612,43.4887839823319,681432.062621931,0.0,1.0
2017-12-14,55.77,55.87,55.44,55.68,404198,43.102354410781,43.1796403250912,42.8473108935575,43.0327970879019,522990.513352599,0.0,1.0
2017-12-15,55.9,56.39,55.29,55.29,1722529,43.2028260993843,43.5815270795041,42.7313820220922,42.7313820220922,2228774.8231677,0.0,1.0
2017-12-18,56.76,57.04,56.1,56.1,665187,43.8674849624517,44.0838855225202,43.3573979280046,43.3573979280046,860683.354706047,0.0,1.0
2017-12-19,57.02,57.23,56.47,56.83,998856,44.0684283396581,44.2307287597095,43.6433558109522,43.9215851024688,1292416.61810628,0.0,1.0
2017-12-20,56.51,57.5,56.37,57.25,458131,43.6742701766763,44.439400728347,43.566069896642,44.2461859425715,592774.251413265,0.0,1.0
2017-12-21,56.08,56.71,55.93,56.71,323512,43.3419407451426,43.8288420052966,43.2260118736773,43.8288420052966,418591.153236101,0.0,1.0
2017-12-22,56.55,56.57,56.12,56.38,298838,43.7051845424004,43.7206417252624,43.3728551108666,43.5737984880731,386665.542702496,0.0,1.0
2017-12-26,56.37,56.79,56.21,56.41,200343,43.566069896642,43.8906707367448,43.4424124337458,43.5969842623661,259223.173832131,0.0,1.0
2017-12-27,56.36,56.64,56.15,56.36,200751,43.558341305211,43.7747418652795,43.3960408851597,43.558341305211,259751.083741254,0.0,1.0
2017-12-28,56.28,56.45,55.98,56.45,283706,43.4965125737629,43.6278986280902,43.2646548308324,43.6278986280902,367086.295778832,0.0,1.0
2017-12-29,56.04,56.51,56.03,56.28,345997,43.3110263794185,43.6742701766763,43.3032977879875,43.4965125737629,447684.423595512,0.0,1.0
2018-01-02,55.86,56.25,55.57,56.17,553600,43.1719117336602,43.4733267994698,42.9477825821607,43.4114980680217,716301.288457633,0.0,1.0
2018-01-03,56.62,56.67,55.69,55.8,653314,43.7592846824175,43.7979276395726,43.0405256793329,43.1255401850741,845320.917571188,0.0,1.0
2018-01-04,57.55,58.84,56.71,56.77,1053302,44.478043685502,45.4750319801032,43.8288420052966,43.8752135538827,1362864.12524386,0.0,1.0
2018-01-05,58.77,58.8,57.56,57.69,560309,45.4209318400861,45.4441176143791,44.4857722769331,44.5862439655363,724982.042330939,0.0,1.0
2018-01-08,60.39,60.47,58.91,59.09,987022,46.6729636519108,46.734792383359,45.5291321201203,45.6682467658786,1277104.64294803,0.0,1.0
2018-01-09,59.63,61.29,59.61,60.5,945804,46.0855907031535,47.3685368807023,46.0701335202915,46.757978157652,1223772.80315821,0.0,1.0
2018-01-10,59.32,59.71,59.06,59.54,620032,45.846004368792,46.1474194346017,45.6450609915856,46.0160333802744,802257.443072549,0.0,1.0
2018-01-11,59.51,60.22,59.23,59.59,506923,45.9928476059813,46.5415775975835,45.7764470459129,46.0546763374295,655906.065839612,0.0,1.0
2018-01-12,59.43,59.84,59.21,59.51,477805,45.9310188745332,46.2478911232049,45.7609898630508,45.9928476059813,618230.377766437,0.0,1.0
2018-01-16,59.67,60.34,59.13,59.64,1137462,46.1165050688776,46.6343206947558,45.6991611316027,46.0933192945846,1471758.48296892,0.0,1.0
2018-01-17,61.16,61.31,59.85,59.91,418347,47.2680651920991,47.3839940635644,46.2556197146359,46.301991263222,541297.85968639,0.0,1.0
2018-01-18,61.25,61.61,60.97,61.24,449233,47.3376225149783,47.6158518064949,47.1212219549098,47.3298939235473,581261.157365765,0.0,1.0
2018-01-19,61.8,61.94,61.18,61.54,311710,47.7626950436842,47.8708953237184,47.2835223749612,47.5617516664778,403320.582776606,0.0,1.0
2018-01-22,61.91,61.91,61.37,61.8,366022,47.8477095494254,47.8477095494254,47.4303656121505,47.7626950436842,473594.70773815,0.0,1.0
2018-01-23,61.69,62.71,61.61,62.07,678933,47.677680537943,48.4659968639067,47.6158518064949,47.9713670123217,878469.260614896,0.0,1.0
2018-01-24,61.01,61.98,60.82,61.86,592494,47.1521363206339,47.9018096894425,47.0052930834446,47.8090665922703,766626.112000391,0.0,1.0
2018-01-25,61.89,61.9,61.03,61.35,411790,47.8322523665634,47.8399809579944,47.1675935034959,47.4149084292884,532813.778132168,0.0,1.0
2018-01-26,62.09,62.31,61.6,62.14,390520,47.9868241951837,48.1568532066661,47.6081232150639,48.0254671523388,505292.592428603,0.0,1.0
2018-01-29,59.99,61.96,59.93,61.81,783139,46.3638199946702,47.8863525065805,46.3174484460841,47.7704236351152,1013301.07431615,0.0,1.0
2018-01-30,59.44,59.98,59.12,59.59,1109313,45.9387474659642,46.3560914032391,45.6914325401717,46.0546763374295,1435336.58092992,0.0,1.0
2018-01-31,59.07,59.86,57.84,59.83,1569496,45.6527895830166,46.2633483060669,44.7021728370015,46.2401625317739,2030765.90865083,0.0,1.0
2018-02-01,58.92,59.35,58.09,58.99,641318,45.5368607115513,45.8691901430851,44.895387622777,45.5909608515685,829799.331125493,0.0,1.0
2018-02-02,58.13,59.07,58.12,58.65,579359,44.926301988501,45.6527895830166,44.91857339707,45.3281887429139,749630.777058392,0.0,1.0
2018-02-05,56.61,58.47,56.6,57.66,662206,43.7515560909865,45.1890740971556,43.7438274995554,44.5630581912432,856826.248237671,0.0,1.0
2018-02-06,56.43,56.94,54.64,55.91,1191650,43.6124414452281,44.00659960821,42.2290235790761,43.2105546908153,1541872.1647228,0.0,1.0
2018-02-07,56.97,57.55,55.87,56.2,838628,44.0297853825031,44.478043685502,43.1796403250912,43.4346838423148,1085098.11585377,0.0,1.0
2018-02-08,55.04,58.19,55.03,58.19,1436492,42.5381672363168,44.9726735370871,42.5304386448858,44.9726735370871,1858672.45386395,0.0,1.0
2018-02-09,54.32,55.64,53.1,55.38,1062453,41.9817086532836,43.0018827221778,41.0388204986995,42.8009393449714,1374704.57519089,0.0,1.0
2018-02-12,56.17,56.7,54.38,54.52,832881,43.4114980680217,43.8211134138656,42.0280802018697,42.1362804819039,1077662.09073678,0.0,1.0
2018-02-13,57.04,57.1,55.83,55.92,475432,44.0838855225202,44.1302570711063,43.1487259593671,43.2182832822463,615159.960574402,0.0,1.0
2018-02-14,57.84,58.07,56.55,56.59,778533,44.7021728370015,44.8799304399149,43.7051845424004,43.7360989081244,1007341.38548914,0.0,1.0
2018-02-15,57.8,58.19,57.2,58.04,544577,44.6712584712775,44.9726735370871,44.2075429854165,44.8567446656219,704626.457305622,0.0,1.0
2018-02-16,56.88,57.76,56.83,57.56,614963,43.9602280596239,44.6403441055534,43.9215851024688,44.4857722769331,795698.680010425,0.0,1.0
2018-02-20,56.57,56.81,55.51,56.68,1251880,43.7206417252624,43.9061279196068,42.9014110335746,43.8056562310036,1619803.5711603,0.0,1.0
2018-02-21,57.13,58.77,56.38,56.48,912225,44.1534428453993,45.4209318400861,43.5737984880731,43.6510844023832,1180325.04129925,0.0,1.0
2018-02-22,56.97,57.94,56.8,57.23,598779,44.0297853825031,44.7794587513117,43.8983993281758,44.2307287597095,774758.253615196,0.0,1.0
2018-02-23,58.07,58.09,57.08,57.23,652018,44.8799304399149,44.895387622777,44.1147998882442,44.2307287597095,843644.027271621,0.0,1.0
2018-02-26,58.71,58.75,57.66,58.13,550458,45.3745602915,45.4054746572241,44.5630581912432,44.926301988501,712235.864598648,0.0,1.0
2018-02-27,58.79,59.17,58.36,58.8,713616,45.4363890229481,45.7300754973268,45.1040595914144,45.4441176143791,923345.484580893,0.0,1.0
2018-02-28,58.03,59.31,58.0,59.08,840171,44.8490160741908,45.838275777361,44.8258302998978,45.6605181744476,1087094.59867185,0.0,1.0
2018-03-01,56.48,58.11,56.23,58.0,625357,43.6510844023832,44.910844805639,43.4578696166078,44.8258302998978,809147.443724712,0.0,1.0
2018-03-02,57.01,57.13,55.95,56.03,364011,44.0606997482271,44.1534428453993,43.2414690565393,43.3032977879875,470992.68120078,0.0,1.0
2018-03-05,57.2,57.51,56.27,56.75,470901,44.2075429854165,44.447129319778,43.4887839823319,43.8597563710207,609297.314010093,0.0,1.0
2018-03-06,57.32,57.41,56.51,57.41,626590,44.3002860825887,44.3698434054678,43.6742701766763,44.3698434054678,810742.818523605,0.0,1.0
2018-03-07,57.72,57.81,56.38,56.58,568998,44.903116214208,44.9731314681802,43.8606668772877,44.0162563305594,731409.472859884,0.38,1.0
2018-03-08,57.75,58.01,57.29,58.01,451445,44.9264546321987,45.1287209214519,44.5685988896739,45.1287209214519,580302.829667645,0.0,1.0
2018-03-09,59.06,59.13,57.8,58.03,446362,45.9455655511283,46.0000218597733,44.9653519955166,45.1442798667791,573768.967772617,0.0,1.0
2018-03-12,58.78,59.35,58.65,59.23,412366,45.7277403165479,46.1711702583722,45.6266071719213,46.0778165864092,530069.347669657,0.0,1.0
2018-03-13,59.61,59.74,58.73,59.0,856099,46.3734365476254,46.474569692252,45.68884295323,45.8988887151467,1100458.90900473,0.0,1.0
2018-03-14,59.15,59.94,59.09,59.9,558598,46.0155808051005,46.6301591455237,45.968903969119,46.5990412548693,718040.95747364,0.0,1.0
2018-03-15,58.6,59.22,58.4,59.1,558978,45.5877098086034,46.0700371137456,45.4321203553317,45.9766834417826,718529.422458906,0.0,1.0
2018-03-16,59.46,59.64,58.68,58.7,818979,46.2567444576716,46.3967749656161,45.6499455899121,45.6655045352392,1052743.59254921,0.0,1.0
2018-03-19,60.32,61.5,59.98,60.06,1165935,46.9257791067399,47.8437568810428,46.661277036178,46.7235128174867,1498732.69104441,0.0,1.0
2018-03-20,60.63,60.82,59.05,60.44,746467,47.166942759311,47.3147527399191,45.9377860784647,47.0191327787029,959534.189886958,0.0,1.0
2018-03-21,60.2,61.07,60.12,60.49,506149,46.8324254347769,47.5092395565087,46.7701896534682,47.0580301420208,650621.220599295,0.0,1.0
2018-03-22,59.12,60.43,59.12,59.68,457099,45.9922423871098,47.0113533060393,45.9922423871098,46.4278928562705,587570.674474744,0.0,1.0
2018-03-23,57.8,59.72,57.8,59.36,656326,44.9653519955166,46.4590107469248,44.9653519955166,46.1789497310358,843663.86821085,0.0,1.0
2018-03-26,58.9,58.99,58.29,58.54,596646,45.8210939885109,45.8911092424832,45.3465461560323,45.5410329726219,766949.156840549,0.0,1.0
2018-03-27,58.23,59.35,57.94,59.35,1005497,45.2998693200508,46.1711702583722,45.0742646128068,46.1711702583722,1292500.20339649,0.0,1.0
2018-03-28,58.11,58.47,57.56,58.23,468043,45.2065156480878,45.4865766639768,44.7786446515906,45.2998693200508,601638.466050423,0.0,1.0
2018-03-29,58.68,59.1,58.24,58.41,445460,45.6499455899121,45.9766834417826,45.3076487927144,45.4398998279953,572609.506149695,0.0,1.0
2018-04-02,57.16,58.76,56.95,58.68,574621,44.4674657450473,45.7121813712207,44.304096819112,45.6499455899121,738637.469207659,0.0,1.0
2018-04-03,57.96,58.17,57.26,57.45,470635,45.089823558134,45.2531924840693,44.5452604716831,44.6930704522912,604970.311423611,0.0,1.0
2018-04-04,58.19,58.41,57.11,57.23,506030,45.2687514293964,45.4398998279953,44.4285683817293,44.5219220536923,650468.253932857,0.0,1.0
2018-04-05,57.75,58.42,57.72,58.42,547767,44.9264546321987,45.4476793006589,44.903116214208,45.4476793006589,704118.419959368,0.0,1.0
2018-04-06,56.44,57.6,55.99,57.46,1114957,43.9073437132692,44.809762542245,43.5572674434079,44.7008499249548,1433203.82783672,0.0,1.0
2018-04-09,55.51,56.75,55.19,56.75,1284908,43.1838527555559,44.1485073658403,42.9349096303212,44.1485073658403,1651664.65076054,0.0,1.0
2018-04-10,55.92,56.93,55.89,56.3,839134,43.5028111347628,44.2885378737848,43.4794727167721,43.798431095979,1078651.51828092,0.0,1.0
2018-04-11,55.36,55.81,55.14,55.49,778147,43.0671606656021,43.4172369354634,42.8960122670033,43.1682938102287,1000256.74444814,0.0,1.0
2018-04-12,55.47,56.15,55.42,55.63,700842,43.1527348649015,43.6817390060253,43.1138375015836,43.2772064275189,900886.255800667,0.0,1.0
2018-04-13,54.75,55.8,54.43,55.8,663675,42.5926128331235,43.4094574627998,42.3436697078888,43.4094574627998,853110.523939071,0.0,1.0
2018-04-16,54.86,55.45,54.78,55.07,889752,42.6781870324229,43.1371759195744,42.6159512511142,42.8415559583582,1143717.62518678,0.0,1.0
2018-04-17,55.28,55.6,54.86,55.29,839575,43.0049248842934,43.2538680095281,42.6781870324229,43.012704356957,1079218.39475066,0.0,1.0
2018-04-18,54.62,55.45,54.52,55.45,879122,42.4914796884969,43.1371759195744,42.413684961861,43.1371759195744,1130053.45994103,0.0,1.0
2018-04-19,54.37,54.67,54.05,54.57,925446,42.2969928719073,42.5303770518148,42.0480497466726,42.452582325179,1189599.91251338,0.0,1.0
2018-04-20,54.57,55.03,54.31,54.59,677008,42.452582325179,42.8104380677038,42.2503160359258,42.4681412705061,870249.217751072,0.0,1.0
2018-04-23,54.26,54.8,54.08,54.7,632119,42.2114186726078,42.6315101964414,42.0713881646633,42.5537154698055,812547.363215192,0.0,1.0
2018-04-24,54.39,55.14,53.93,54.25,1126269,42.3125518172344,42.8960122670033,41.9546960747096,42.2036391999443,1447744.65918761,0.0,1.0
2018-04-25,54.63,54.85,54.2,54.46,1043646,42.4992591611605,42.6704075597593,42.1647418366263,42.3670081258795,1341538.23161474,0.0,1.0
2018-04-26,52.23,54.6,51.78,54.6,1585992,40.6321857219002,42.4759207431697,40.282109452039,42.4759207431697,2038688.31292904,0.0,1.0
2018-04-27,51.51,52.27,51.41,51.97,830283,40.0720636901222,40.6633036125546,39.9942689634863,40.4299194326471,1067274.14042672,0.0,1.0
2018-04-30,51.11,51.86,50.83,51.66,791642,39.7608847835788,40.3443452333476,39.5430595489985,40.188755780076,1017603.67859596,0.0,1.0
2018-05-01,51.88,51.96,50.95,51.04,992715,40.3599041786748,40.4221399599835,39.6364132209615,39.7064284749337,1276069.78381313,0.0,1.0
2018-05-02,51.2,51.87,51.11,51.87,923009,39.8309000375511,40.3521247060112,39.7608847835788,40.3521247060112,1186467.30943682,0.0,1.0
2018-05-03,52.13,52.31,50.84,50.93,1021703,40.5543909952644,40.6944215032089,39.550839021662,39.6208542756343,1313331.94958394,0.0,1.0
2018-05-04,52.46,52.77,51.9,52.06,520217,40.8111135931627,41.0522772457338,40.375463124002,40.4999346866193,668704.708527535,0.0,1.0
2018-05-07,52.64,53.05,52.46,52.52,633826,40.9511441011072,41.2701024803142,40.8111135931627,40.8577904291442,814741.599346376,0.0,1.0
2018-05-08,53.0,53.13,52.2,52.64,686764,41.2312051169962,41.3323382616228,40.6088473039095,40.9511441011072,882789.913530709,0.0,1.0
2018-05-09,53.19,53.33,52.78,53.02,507550,41.3790150976043,41.4879277148945,41.0600567183974,41.2467640623234,652422.113873924,0.0,1.0
2018-05-10,53.62,53.68,53.04,53.19,609388,41.7135324221384,41.76020925812,41.2623230076506,41.3790150976043,783328.159057044,0.0,1.0
2018-05-11,54.03,54.15,53.74,54.0,703328,42.0324908013454,42.1258444733084,41.8068860941015,42.0091523833547,904081.845151647,0.0,1.0
2018-05-14,54.05,54.41,53.79,54.1,839507,42.0480497466726,42.3281107625616,41.8457834574194,42.0869471099905,1079130.98522698,0.0,1.0
2018-05-15,53.17,53.9,53.13,53.69,869656,41.3634561522772,41.9313576567188,41.3323382616228,41.7679887307835,1117885.54007121,0.0,1.0
2018-05-16,53.19,53.64,52.98,53.33,927330,41.3790150976043,41.7290913674656,41.2156461716691,41.4879277148945,1192021.67049297,0.0,1.0
2018-05-17,53.59,53.8,53.08,53.25,561023,41.6901940041477,41.853562930083,41.2934408983049,41.4256919335858,721158.135340144,0.0,1.0
2018-05-18,53.93,54.19,53.64,53.73,876404,41.9546960747096,42.1569623639627,41.7290913674656,41.7991066214379,1126559.6498622,0.0,1.0
2018-05-21,54.67,54.75,53.95,54.1,451257,42.5303770518148,42.5926128331235,41.9702550200367,42.0869471099905,580061.168043355,0.0,1.0
2018-05-22,54.52,54.72,54.12,54.6,546232,42.413684961861,42.5692744151327,42.1025060553177,42.4759207431697,702145.278505726,0.0,1.0
2018-05-23,54.27,54.72,54.24,54.44,371804,42.2191981452714,42.5692744151327,42.1958597272807,42.3514491805524,477929.566794957,0.0,1.0
2018-05-24,54.54,54.67,53.93,54.3,905638,42.4292439071882,42.5303770518148,41.9546960747096,42.2425365632622,1164138.03243927,0.0,1.0
2018-05-25,54.09,54.69,53.97,54.35,427599,42.0791676373269,42.545935997142,41.9858139653639,42.2814339265801,549650.366407991,0.0,1.0
2018-05-29,53.7,54.29,53.52,53.86,716791,41.7757682034471,42.2347570905986,41.6357376955026,41.9002397660645,921387.645405977,0.0,1.0
2018-05-30,53.84,54.39,53.7,53.7,869289,41.8846808207373,42.3125518172344,41.7757682034471,41.7757682034471,1117413.78573017,0.0,1.0
2018-05-31,52.08,53.91,52.07,53.91,989671,40.5154936319465,41.9391371293824,40.5077141592829,41.9391371293824,1272156.9221943,0.0,1.0
2018-06-01,51.95,52.5,51.89,52.37,955094,40.4143604873199,40.842231483817,40.3676836513384,40.7410983391904,1227710.46483755,0.0,1.0
2018-06-04,51.82,52.33,51.63,52.26,817348,40.3132273426933,40.7099804485361,40.1654173620852,40.655524139891,1050647.04941508,0.0,1.0
2018-06-05,51.68,51.95,51.39,51.85,1144566,40.2043147254031,40.4143604873199,39.9787100181592,40.3365657606841,1471264.2482282,0.0,1.0
2018-06-06,51.81,52.0,51.48,51.87,656470,40.3054478700297,40.4532578506378,40.0487252721314,40.3521247060112,843848.970731582,0.0,1.0
2018-06-07,52.13,52.15,51.4,51.68,599833,40.8500109564806,40.8656833182517,40.2779697518339,40.4973828166299,765465.995182048,0.38,1.0
2018-06-08,52.57,52.64,51.99,52.05,436914,41.1948029154457,41.2496561816447,40.7403044240826,40.787321509396,557559.870528913,0.0,1.0
2018-06-11,52.49,52.96,52.48,52.6,435353,41.1321134683612,41.500413969983,41.1242772874756,41.2183114581024,555567.828713142,0.0,1.0
2018-06-12,52.07,52.68,51.8,52.52,593977,40.8029938711672,41.281000905187,40.5914169872568,41.1556220110179,757992.967076248,0.0,1.0
2018-06-13,52.03,52.73,52.02,52.12,653047,40.7716491476249,41.3201818096149,40.7638129667393,40.842174775595,833374.075377065,0.0,1.0
2018-06-14,51.9,52.25,51.55,52.12,779151,40.6697787961125,40.9440451271075,40.3955124651175,40.842174775595,994299.406021489,0.0,1.0
2018-06-15,51.87,52.01,51.44,51.68,1267771,40.6462702534558,40.7559767858538,40.3093144753762,40.4973828166299,1617842.94991763,0.0,1.0
2018-06-18,51.9,52.25,51.53,51.6,1245218,40.6697787961125,40.9440451271075,40.3798401033464,40.4346933695454,1589062.34833462,0.0,1.0
2018-06-19,51.64,51.79,50.93,51.46,582145,40.4660380930876,40.5835808063712,39.9096692502121,40.3249868371474,742893.77504281,0.0,1.0
2018-06-20,50.38,51.83,50.27,51.83,722077,39.4786793015057,40.6149255299135,39.3924813117644,40.6149255299135,921465.456890615,0.0,1.0
2018-06-21,50.33,50.87,50.29,50.4,841915,39.4394983970779,39.8626521648987,39.4081536735356,39.4943516632769,1074394.54537128,0.0,1.0
2018-06-22,50.6,50.83,50.31,50.65,911924,39.6510752809883,39.8313074413564,39.4238260353067,39.6902561854161,1163735.25996468,0.0,1.0
2018-06-25,49.75,50.59,49.48,50.52,802111,38.9849999057148,39.6432391001027,38.7734230218043,39.5883858339037,1023599.3932669,0.0,1.0
2018-06-26,50.62,50.77,49.85,49.85,658763,39.6667476427594,39.784290356043,39.0633617145705,39.0633617145705,840668.445024051,0.0,1.0
2018-06-27,50.53,50.91,50.53,50.63,816002,39.5962220147893,39.893996888441,39.5962220147893,39.674583823645,1041326.14077675,0.0,1.0
2018-06-28,51.3,51.41,50.51,50.51,688993,40.1996079429782,40.2858059327195,39.5805496530181,39.5805496530181,879245.910809284,0.0,1.0
2018-06-29,51.72,52.09,51.36,51.44,784845,40.5287275401722,40.8186662329383,40.2466250282917,40.3093144753762,1001565.7007678,0.0,1.0
2018-07-02,50.77,51.79,50.63,51.4,913881,39.784290356043,40.5835808063712,39.674583823645,40.2779697518339,1166232.64999252,0.0,1.0
2018-07-03,50.5,51.16,50.4,50.8,479117,39.5727134721326,40.0899014105802,39.4943516632769,39.8077988986997,611416.462938246,0.0,1.0
2018-07-05,51.05,51.19,50.75,50.88,450577,40.003703420839,40.1134099532369,39.7686179942718,39.8704883457843,574995.659977262,0.0,1.0
2018-07-06,51.29,51.55,51.0,51.04,422998,40.1917717620927,40.3955124651175,39.9645225164111,39.9958672399534,539801.219722849,0.0,1.0
2018-07-09,51.75,51.81,51.34,51.49,713483,40.5522360828289,40.5992531681423,40.2309526665205,40.3484953798041,910498.379783162,0.0,1.0
2018-07-10,52.07,52.3,51.85,51.85,503175,40.8029938711672,40.9832260315353,40.6305978916846,40.6305978916846,642117.6429535,0.0,1.0
2018-07-11,51.97,52.31,51.65,51.83,645916,40.7246320623115,40.9910622124209,40.4738742739732,40.6149255299135,824273.979164213,0.0,1.0
2018-07-12,51.68,52.21,51.3,52.21,431326,40.4973828166299,40.9127004035652,40.1996079429782,40.9127004035652,550428.845758557,0.0,1.0
2018-07-13,51.83,52.17,51.59,51.8,313175,40.6149255299135,40.8813556800229,40.4268571886598,40.5914169872568,399652.591706588,0.0,1.0
2018-07-16,51.89,52.04,51.52,51.91,338038,40.6619426152269,40.7794853285105,40.3720039224608,40.677614976998,431381.05786002,0.0,1.0
2018-07-17,52.17,52.5,52.09,52.43,500447,40.8813556800229,41.1399496492467,40.8186662329383,41.0850963830477,638636.355270334,0.0,1.0
2018-07-18,53.44,53.67,52.38,52.4,799223,41.8765506524904,42.0567828128585,41.0459154786199,41.061587840391,1019913.92448795,0.0,1.0
2018-07-19,53.58,53.83,53.22,53.42,575034,41.9862571848884,42.1821617070276,41.7041546730078,41.8608782907192,733819.201466931,0.0,1.0
2018-07-20,54.48,55.05,53.36,53.49,960026,42.6915134645897,43.1381757750673,41.8138612054058,41.9157315569182,1225119.75414931,0.0,1.0
2018-07-23,53.98,54.42,53.57,54.31,581186,42.2997044203112,42.6444963792763,41.9784210040028,42.558298389535,741669.964599937,0.0,1.0
2018-07-24,54.1,54.43,53.88,54.14,499670,42.3937385909381,42.6523325601619,42.2213426114555,42.4250833144803,637644.800823919,0.0,1.0
2018-07-25,54.46,54.55,53.71,54.1,1008321,42.6758411028186,42.7463667307887,42.0881275364008,42.3937385909381,1286750.54178073,0.0,1.0
2018-07-26,56.02,56.23,54.52,54.77,661265,43.8982853209677,44.0628451195646,42.722858188132,42.9187627102713,843861.326909417,0.0,1.0
2018-07-27,56.22,56.97,56.02,56.43,485079,44.0550089386791,44.6427225050969,43.8982853209677,44.219568737276,619024.761020005,0.0,1.0
2018-07-30,55.47,56.47,55.37,56.4,504166,43.4672953722613,44.2509134608183,43.3889335634055,44.1960601946193,643382.28961553,0.0,1.0
2018-07-31,56.0,56.14,55.29,55.57,603193,43.8826129591965,43.9923194915945,43.326244116321,43.545657181117,769753.798193573,0.0,1.0
2018-08-01,56.26,56.28,55.7,55.96,364623,44.0863536622213,44.1020260239925,43.6475275326294,43.8512682356542,465307.023056858,0.0,1.0
2018-08-02,56.67,56.89,55.85,55.99,299355,44.4076370785298,44.5800330580123,43.7650702459129,43.8747767783109,382016.449557997,0.0,1.0
2018-08-03,57.03,57.04,56.57,56.62,377355,44.6897395904103,44.6975757712959,44.329275269674,44.3684561741019,481554.733754098,0.0,1.0
2018-08-06,57.4,57.55,56.75,57.1,347120,44.9796782831764,45.09722099646,44.4703265256143,44.7445928566093,442970.887309622,0.0,1.0
2018-08-07,57.31,57.88,57.11,57.55,442667,44.9091526552063,45.3558149656838,44.7524290374949,45.09722099646,564901.457054299,0.0,1.0
2018-08-08,57.01,57.26,56.79,57.26,480441,44.6740672286392,44.8699717507784,44.5016712491566,44.8699717507784,613106.061505883,0.0,1.0
2018-08-09,56.91,57.17,56.67,57.07,322583,44.5957054197834,44.7994461228083,44.4076370785298,44.7210843139526,411658.440138857,0.0,1.0
2018-08-10,56.84,57.02,55.96,56.67,317479,44.5408521535845,44.6819034095247,43.8512682356542,44.4076370785298,405145.063183255,0.0,1.0
2018-08-13,56.46,56.94,56.21,56.94,312015,44.2430772799328,44.6192139624402,44.0471727577935,44.6192139624402,398172.278762133,0.0,1.0
2018-08-14,56.44,56.74,55.86,56.44,522545,44.2274049181616,44.4624903447287,43.7729064267985,44.2274049181616,666836.316862199,0.0,1.0
2018-08-15,55.5,56.45,55.43,56.32,596312,43.490803914918,44.2352410990472,43.435950648719,44.1333707475348,760972.734942888,0.0,1.0
2018-08-16,55.51,56.14,55.18,55.71,780536,43.4986400958035,43.9923194915945,43.2400461265797,43.655363713515,996066.848631895,0.0,1.0
2018-08-17,55.95,56.14,55.51,55.51,533931,43.8434320547687,43.9923194915945,43.4986400958035,43.4986400958035,681366.354091132,0.0,1.0
2018-08-20,56.21,56.38,55.99,56.03,586013,44.0471727577935,44.1803878328482,43.8747767783109,43.9061215018532,747829.853033457,0.0,1.0
2018-08-21,57.24,57.6,56.36,56.4,792952,44.8542993890073,45.1364019008878,44.1647154710771,44.1960601946193,1011911.30166496,0.0,1.0
2018-08-22,57.33,57.78,56.93,57.14,577155,44.9248250169774,45.2774531568281,44.6113777815546,44.7759375801516,736525.877117957,0.0,1.0
2018-08-23,56.21,57.36,56.2,57.36,406957,44.0471727577935,44.9483335596341,44.0393365769079,44.9483335596341,519330.788738367,0.0,1.0
2018-08-24,56.57,56.67,56.03,56.21,527999,44.329275269674,44.4076370785298,43.9061215018532,44.0471727577935,673796.339964835,0.0,1.0
2018-08-27,56.75,57.33,56.64,56.88,351345,44.4703265256143,44.9248250169774,44.384128535873,44.5721968771267,448362.544370244,0.0,1.0
2018-08-28,56.46,56.79,56.37,56.77,419639,44.2430772799328,44.5016712491566,44.1725516519626,44.4859988873855,535514.692843174,0.0,1.0
2018-08-29,56.82,57.0,56.42,56.62,448165,44.5251797918133,44.6662310477536,44.2117325563905,44.3684561741019,571917.629958276,0.0,1.0
2018-08-30,56.28,56.97,56.17,56.73,345588,44.1020260239925,44.6427225050969,44.0158280342512,44.4546541638432,441015.853317463,0.0,1.0
2018-08-31,56.86,56.95,56.1,56.1,442140,44.5565245153556,44.6270501433257,43.9609747680522,43.9609747680522,564228.935570052,0.0,1.0
2018-09-04,57.09,57.4,56.7,56.91,392975,44.7367566757237,44.9796782831764,44.4311456211865,44.5957054197834,501487.913230292,0.0,1.0
2018-09-05,57.42,57.63,57.08,57.12,339466,44.9953506449476,45.1599104435446,44.7289204948382,44.7602652183804,433203.374139917,0.0,1.0
2018-09-06,57.58,57.81,57.31,57.45,422591,45.1207295391167,45.3009616994848,44.9091526552063,45.0188591876043,539281.834060442,0.0,1.0
2018-09-07,56.63,57.38,56.14,57.08,488282,44.7054119521814,45.2974843336778,44.3185913296039,45.0606553810792,618524.882168114,0.42,1.0
2018-09-10,56.54,57.19,56.25,56.72,391601,44.6343632664019,45.1474926636987,44.4054286122233,44.776460637961,496055.481016944,0.0,1.0
2018-09-11,56.69,57.01,56.215,56.35,350978,44.7527777427011,45.0053952921396,44.3777985677535,44.4843715964228,444596.823338973,0.0,1.0
2018-09-12,54.32,56.5,53.89,56.4,1044300,42.8818290171728,44.6027860727221,42.5423741851149,44.5238430885226,1322853.46264692,0.0,1.0
2018-09-13,54.81,54.93,53.85,54.26,645901,43.2686496397504,43.3633812207898,42.5107969914351,42.8344632266531,818186.703415786,0.0,1.0
2018-09-14,54.61,54.89,54.18,54.66,663515,43.1107636713514,43.33180402711,42.7713088392935,43.1502351634511,840499.009162278,0.0,1.0
2018-09-17,54.0,54.74,53.58,54.56,651833,42.6292114677344,43.2133895508107,42.2976509340964,43.0712921792516,825700.987376737,0.0,1.0
2018-09-18,53.84,54.11,53.77,53.97,375622,42.5029026930152,42.7160487503538,42.4476426040755,42.6055285724745,475814.29028666,0.0,1.0
2018-09-19,52.56,53.82,52.43,53.57,850860,41.4924324952615,42.4871140961753,41.3898066158021,42.2897566356765,1077815.85485756,0.0,1.0
2018-09-20,52.71,52.96,52.21,52.6,1041159,41.6108469715607,41.8082044320595,41.2161320505632,41.5240096889413,1318874.64168917,0.0,1.0
2018-09-21,52.64,52.97,52.39,52.47,1090329,41.5555868826211,41.8160987304795,41.3582294221223,41.4213838094819,1381160.10061701,0.0,1.0
2018-09-24,52.56,53.24,52.43,52.79,804028,41.4924324952615,42.0292447878181,41.3898066158021,41.6740013589203,1018492.02706605,0.0,1.0
2018-09-25,52.28,52.99,52.24,52.69,331831,41.2713921395028,41.8318873273194,41.239814945823,41.5950583747208,420342.609751593,0.0,1.0
2018-09-26,52.11,52.52,51.86,52.42,713748,41.1371890663637,41.4608553015817,40.9398316058649,41.3819123173822,904131.009534913,0.0,1.0
2018-09-27,51.28,52.5,51.27,52.21,525118,40.4819622975078,41.4450667047418,40.4740679990878,41.2161320505632,665186.406777959,0.0,1.0
2018-09-28,51.59,51.73,51.13,51.21,531804,40.7266855485262,40.8372057264055,40.3635478212085,40.4267022085681,673655.810446692,0.0,1.0
2018-10-01,51.44,52.23,51.42,51.87,755426,40.608271072227,41.2319206474031,40.5924824753871,40.9477259042849,956926.07476157,0.0,1.0
2018-10-02,51.7,51.96,51.46,51.49,566672,40.8135228311457,41.0187745900644,40.6240596690669,40.6477425643267,717824.396615008,0.0,1.0
2018-10-03,52.14,52.21,51.73,51.85,786112,41.1608719616235,41.2161320505632,40.8372057264055,40.931937307445,995797.166741638,0.0,1.0
2018-10-04,51.68,52.42,51.27,52.11,737675,40.7977342343058,41.3819123173822,40.4740679990878,41.1371890663637,934440.2260443,0.0,1.0
2018-10-05,51.61,51.96,51.27,51.73,486703,40.7424741453661,41.0187745900644,40.4740679990878,40.8372057264055,616524.704424631,0.0,1.0
2018-10-08,51.63,51.7,51.25,51.6,529652,40.758262742206,40.8135228311457,40.4582794022479,40.7345798469462,670929.792394776,0.0,1.0
2018-10-09,52.1,52.16,51.39,51.52,656826,41.1292947679437,41.1766605584634,40.5687995801272,40.6714254595866,832025.805282508,0.0,1.0
2018-10-10,51.1,52.31,50.99,51.95,984719,40.3398649259487,41.2950750347627,40.2530276433292,41.0108802916445,1247380.00467701,0.0,1.0
2018-10-11,45.99,50.73,45.9,50.7,2322113,36.3058784333538,40.0477758844105,36.2348297475742,40.0240929891506,2941506.48540402,0.0,1.0
2018-10-12,46.27,46.5,45.08,46.22,1470945,36.5269187891124,36.7084876527713,35.5874972771383,36.4874472970127,1863300.47554646,0.0,1.0
2018-10-15,47.0,47.59,46.26,46.37,792583,37.1032025737688,37.5689661805459,36.5190244906925,36.6058617733119,1003994.22195258,0.0,1.0
2018-10-16,47.48,47.57,46.79,47.16,576106,37.4821288979265,37.553177583706,36.9374223069498,37.229511348488,729774.793595387,0.0,1.0
2018-10-17,47.75,48.18,47.28,47.39,1157871,37.6952749552651,38.034729787323,37.3242429295274,37.4110802121469,1466718.05194719,0.0,1.0
2018-10-18,46.49,47.89,46.34,47.78,1256999,36.7005933543513,37.8057951331444,36.5821788780521,37.718957850525,1592287.1585691,0.0,1.0
2018-10-19,46.0,46.75,45.7,46.54,763327,36.3137727317737,36.90584511327,36.0769437791752,36.7400648464511,966934.563901065,0.0,1.0
2018-10-22,45.56,46.03,45.32,45.84,598941,35.9664236012959,36.3374556270336,35.7769604392171,36.1874639570545,758700.733286609,0.0,1.0
2018-10-23,45.21,45.54,44.21,44.97,852067,35.6901231565976,35.950635004456,34.9006933146025,35.5006599945188,1079344.80643222,0.0,1.0
2018-10-24,43.18,45.3,43.09,45.09,1068742,34.0875805773476,35.7611718423772,34.0165318915681,35.5953915755582,1353815.04871798,0.0,1.0
2018-10-25,43.02,44.12,42.54,43.51,1548356,33.9612718026284,34.829644628823,33.5823454784708,34.348092425206,1961359.85445765,0.0,1.0
2018-10-26,43.7,44.17,41.96,42.28,1436704,34.498084095185,34.8691161209227,33.1244761701136,33.377093719552,1819926.13348528,0.0,1.0
2018-10-29,44.33,45.36,44.15,44.33,1483315,34.9954248956419,35.8085376328969,34.8533275240828,34.9954248956419,1878970.01239693,0.0,1.0
2018-10-30,44.76,44.77,44.04,44.49,1005195,35.3348797276998,35.3427740261198,34.7664902414634,35.1217336703612,1273317.71175464,0.0,1.0
2018-10-31,44.33,45.45,44.31,45.11,1453195,34.9954248956419,35.8795863186764,34.979636298802,35.6111801723981,1840815.8935662,0.0,1.0
2018-11-01,45.62,46.15,44.21,44.33,894315,36.0137893918156,36.432187208073,34.9006933146025,34.9954248956419,1132861.91175627,0.0,1.0
2018-11-02,44.93,46.17,44.67,46.01,881997,35.469082800839,36.4479758049129,35.2638310419203,36.3216670301937,1117258.24523048,0.0,1.0
2018-11-05,44.83,45.44,44.48,44.96,875068,35.3901398166395,35.8716920202565,35.1138393719412,35.4927656960989,1108481.0244676,0.0,1.0
2018-11-06,45.47,45.62,44.78,44.78,1088018,35.8953749155163,36.0137893918156,35.3506683245397,35.3506683245397,1378232.67138004,0.0,1.0
2018-11-07,46.58,46.58,45.34,45.8,574059,36.7716420401309,36.7716420401309,35.792749036057,36.1558867633747,727181.782929833,0.0,1.0
2018-11-08,46.58,47.19,46.23,46.5,929298,36.7716420401309,37.2531942437479,36.4953415954326,36.7084876527713,1177176.17268108,0.0,1.0
2018-11-09,46.56,46.88,46.16,46.5,479981,36.755853443291,37.0084709927294,36.4400815064929,36.7084876527713,608009.698223431,0.0,1.0
2018-11-12,45.41,46.57,45.26,46.51,619862,35.8480091249966,36.7637477417109,35.7295946486974,36.7163819511912,785202.138335002,0.0,1.0
2018-11-13,45.37,45.93,45.1,45.45,496373,35.8164319313168,36.2585126428341,35.6032858739782,35.8795863186764,628774.051340072,0.0,1.0
2018-11-14,44.76,45.7,44.5,45.53,685897,35.3348797276998,36.0769437791752,35.1296279687811,35.942740706036,868851.116986624,0.0,1.0
2018-11-15,45.19,45.5,44.16,44.47,396521,35.6743345597577,35.9190578107762,34.8612218225028,35.1059450735213,502287.827120767,0.0,1.0
2018-11-16,45.59,45.63,44.76,44.98,523238,35.9901064965558,36.0216836902356,35.3348797276998,35.5085542929387,662804.94119357,0.0,1.0
2018-11-19,45.99,46.31,45.49,45.7,933794,36.3058784333538,36.5584959827922,35.9111635123562,36.0769437791752,1182871.4222914,0.0,1.0
2018-11-20,45.76,46.05,45.33,45.47,711518,36.1243095696949,36.3532442238735,35.784854737637,35.8953749155163,901306.185995986,0.0,1.0
2018-11-21,46.41,47.0,45.63,45.92,800618,36.6374389669917,37.1032025737688,36.0216836902356,36.2506183444141,1014172.45385181,0.0,1.0
2018-11-23,46.53,47.03,45.95,46.1,280087,36.7321705480311,37.1268854690287,36.274301239674,36.3927157159732,354796.569752357,0.0,1.0
2018-11-26,48.07,48.32,46.65,46.76,1141819,37.9478925047036,38.1452499652023,36.8269021290705,36.91373941169,1446384.38941495,0.0,1.0
2018-11-27,46.55,48.07,46.32,47.97,1151616,36.747959144871,37.9478925047036,36.5663902812122,37.868949520504,1458794.61193105,0.0,1.0
2018-11-28,48.57,48.65,46.6,46.6,866463,38.3426074257011,38.4057618130607,36.7874306369708,36.7874306369708,1097580.75247097,0.0,1.0
2018-11-29,48.24,49.09,48.12,48.39,820879,38.0820955778427,38.7531109435385,37.9873639968033,38.200510054142,1039837.81247164,0.0,1.0
2018-11-30,48.33,48.48,47.71,48.23,969241,38.1531442636223,38.2715587399215,37.6636977615853,38.0742012794228,1227773.44919023,0.0,1.0
2018-12-03,48.26,48.85,47.38,48.76,633283,38.0978841746826,38.5636477814597,37.403185913727,38.4925990956802,802203.015786102,0.0,1.0
2018-12-04,46.77,48.24,46.46,48.19,853293,36.92163371011,38.0820955778427,36.6769104590915,38.042624085743,1080897.82601012,0.0,1.0
2018-12-06,46.63,46.64,45.63,46.22,934180,36.8111135322306,36.8190078306506,36.0216836902356,36.4874472970127,1183360.38277841,0.0,1.0
2018-12-07,45.53,46.62,45.1,46.21,772050,36.274301239674,37.1427174125544,35.9317150430331,36.8160654576177,969045.172441643,0.42,1.0
2018-12-10,44.94,45.54,44.46,45.53,683593,35.8042411093993,36.2822683605261,35.4218193084978,36.274301239674,858017.610990091,0.0,1.0
2018-12-11,45.37,46.23,45.13,45.43,841927,36.1468273060402,36.8319996993219,35.9556164055894,36.1946300311528,1056751.88769934,0.0,1.0
2018-12-12,45.77,46.38,45.35,46.22,815783,36.4655121401247,36.9515065121037,36.1308930643359,36.8240325784698,1023937.02209696,0.0,1.0
2018-12-13,46.04,46.28,45.58,45.86,911116,36.6806244031318,36.8718353035825,36.3141368439346,36.5372162277937,1143595.05386224,0.0,1.0
2018-12-14,44.58,45.63,43.99,45.33,1045137,35.5174247587232,36.3539724481951,35.0473646284485,36.1149588226317,1311812.66030716,0.0,1.0
2018-12-17,44.19,45.0,44.0,44.55,743406,35.2067070454907,35.852043834512,35.0553317493006,35.4935233961668,933092.410419213,0.0,1.0
2018-12-18,44.11,44.5,44.0,44.32,782383,35.1429700786738,35.4536877919063,35.0553317493006,35.3102796165682,982014.725925019,0.0,1.0
2018-12-19,44.01,45.1,43.68,44.22,649456,35.0632988701527,35.9317150430331,34.8003838820329,35.2306084080471,815170.262953513,0.0,1.0
2018-12-20,43.71,44.27,43.32,43.66,625568,34.8242852445893,35.2704440123076,34.5135675313568,34.7844496403287,785187.035080596,0.0,1.0
2018-12-21,43.69,44.7,43.56,43.68,2087715,34.808351002885,35.6130302089485,34.7047784318076,34.8003838820329,2620413.36983875,0.0,1.0
2018-12-24,42.55,43.45,42.53,43.32,280016,33.9000992257441,34.6171401024343,33.8841649840399,34.5135675313568,351464.481583342,0.0,1.0
2018-12-26,44.87,44.87,42.64,42.64,634319,35.7484712634345,35.7484712634345,33.9718033134131,33.9718033134131,796170.927709359,0.0,1.0
2018-12-27,45.34,45.4,44.0,44.32,1420053,36.1229259434838,36.1707286685965,35.0553317493006,35.3102796165682,1782391.68999582,0.0,1.0
2018-12-28,44.95,45.69,44.61,45.4,679536,35.8122082302514,36.4017751733078,35.5413261212795,36.1707286685965,852925.432679625,0.0,1.0
2018-12-31,44.64,45.44,44.27,45.08,1039949,35.5652274838359,36.202597152005,35.2704440123076,35.9157808013289,1305300.89765626,0.0,1.0
2019-01-02,44.12,44.8,43.54,43.88,897652,35.1509371995259,35.6927014174697,34.6888441901033,34.9597262990752,1126695.59890239,0.0,1.0
2019-01-03,44.26,44.9,43.67,43.93,642648,35.2624768914555,35.7723726259908,34.7924167611808,34.9995619033358,806625.143422418,0.0,1.0
2019-01-04,45.35,45.58,44.72,44.72,378357,36.1308930643359,36.3141368439346,35.6289644506528,35.6289644506528,474898.030321227,0.0,1.0
2019-01-07,45.44,46.16,44.84,45.3,668468,36.202597152005,36.7762298533572,35.7245699008781,36.0910574600754,839033.337648753,0.0,1.0
2019-01-08,46.15,46.18,45.3,45.62,523667,36.768262732505,36.7921640950614,36.0910574600754,36.346005327343,657285.121840553,0.0,1.0
2019-01-09,46.46,46.9,46.23,46.34,764999,37.0152434789206,37.3657967964136,36.8319996993219,36.9196380286952,960195.049378517,0.0,1.0
2019-01-10,47.58,47.61,46.27,46.46,576160,37.9075610143573,37.9314623769137,36.8638681827304,37.0152434789206,723172.160551748,0.0,1.0
2019-01-11,47.07,47.36,46.57,47.36,464288,37.5012378508995,37.7322843556108,37.1028818082938,37.7322843556108,582755.061229954,0.0,1.0
2019-01-14,46.73,46.99,46.47,46.76,660370,37.2303557419276,37.4375008840826,37.0232105997727,37.254257104484,828869.06356491,0.0,1.0
2019-01-15,46.82,47.42,46.66,46.88,434476,37.3020598295967,37.7800870807235,37.1745858959628,37.3498625547093,545336.274000071,0.0,1.0
2019-01-16,47.23,47.37,46.63,47.0,445355,37.6287117845333,37.7402514764629,37.1506845334065,37.4454680049347,558991.144061587,0.0,1.0
2019-01-17,47.44,47.79,46.98,46.98,687918,37.7960213224277,38.0748705522517,37.4295337632305,37.4295337632305,863446.171796789,0.0,1.0
2019-01-18,47.71,47.97,47.16,47.68,646370,38.0111335854348,38.2182787275897,37.5729419385685,37.9872322228784,811296.843612596,0.0,1.0
2019-01-22,47.65,48.4,47.25,47.71,515546,37.9633308603221,38.5608649242306,37.6446460262376,38.0111335854348,647091.979109643,0.0,1.0
2019-01-23,48.2,48.21,47.45,47.71,466744,38.4015225071884,38.4094896280405,37.8039884432798,38.0111335854348,585837.730673016,0.0,1.0
2019-01-24,48.57,48.89,48.16,48.42,627417,38.6963059787166,38.9512538459842,38.3696540237799,38.5767991659349,787507.823272869,0.0,1.0
2019-01-25,48.98,49.46,48.7,49.03,711346,39.0229579336532,39.4053797345547,38.7998785497941,39.0627935379138,892852.026728416,0.0,1.0
2019-01-28,48.91,49.38,48.59,48.76,545791,38.9671880876884,39.3416427677378,38.7122402204208,38.8476812749067,685054.249999479,0.0,1.0
2019-01-29,48.9,49.17,48.55,48.79,412488,38.9592209668363,39.1743332298434,38.6803717370123,38.8715826374631,517737.847406397,0.0,1.0
2019-01-30,49.53,49.66,48.69,49.07,467321,39.4611495805195,39.564722151597,38.7919114289419,39.0946620213223,586561.957166765,0.0,1.0
2019-01-31,50.08,50.19,49.08,49.38,625585,39.8993412273857,39.986979556759,39.1026291421744,39.3416427677378,785208.372776253,0.0,1.0
2019-02-01,50.67,50.71,49.85,50.18,612536,40.3694013576605,40.4012698410689,39.7160974477871,39.9790124359069,768829.808622128,0.0,1.0
2019-02-04,50.57,50.61,49.78,50.54,527942,40.2897301491393,40.3215986325478,39.6603276018223,40.265828786583,662650.924718848,0.0,1.0
2019-02-05,50.39,50.64,50.13,50.5,612470,40.1463219738013,40.3454999951041,39.9391768316463,40.2339603031745,768746.968156639,0.0,1.0
2019-02-06,50.46,50.7,50.15,50.32,326852,40.2020918197661,40.3933027202168,39.9551110733505,40.0905521278365,410251.088275236,0.0,1.0
2019-02-07,50.52,50.55,50.04,50.36,411062,40.2498945448788,40.2737959074351,39.8674727439773,40.1224206112449,515947.991288396,0.0,1.0
2019-02-08,50.88,50.98,50.03,50.27,531309,40.5367108955549,40.616382104076,39.8595056231252,40.0507165235759,666877.043617378,0.0,1.0
2019-02-11,51.17,51.23,50.7,51.0,518027,40.7677574002661,40.8155601253788,40.3933027202168,40.6323163457802,650206.027516907,0.0,1.0
2019-02-12,51.7,51.98,51.4,51.42,632081,41.1900148054282,41.4130941892874,40.9510011798648,40.966935421569,793361.882834125,0.0,1.0
2019-02-13,51.96,52.16,51.68,51.78,850692,41.3971599475831,41.5565023646254,41.174080563724,41.2537517722451,1067753.35254806,0.0,1.0
2019-02-14,51.66,52.72,49.76,51.17,1000406,41.1581463220197,42.0026611323438,39.6443933601181,40.7677574002661,1255668.16240095,0.0,1.0
2019-02-15,51.11,52.49,50.94,52.03,870532,40.7199546751535,41.8194173527452,40.5845136206675,41.4529297935479,1092655.69853762,0.0,1.0
2019-02-19,50.58,50.99,50.34,50.75,634996,40.2976972699914,40.6243492249281,40.1064863695407,40.4331383244774,797020.670059911,0.0,1.0
2019-02-20,51.3,51.3,50.49,50.7,754449,40.8713299713436,40.8713299713436,40.2259931823224,40.3933027202168,946953.126485883,0.0,1.0
2019-02-21,51.02,51.42,50.7,51.36,445936,40.6482505874844,40.966935421569,40.3933027202168,40.9191326964563,559720.391189609,0.0,1.0
2019-02-22,51.61,51.95,51.12,51.21,428136,41.1183107177592,41.389192826731,40.7279217960056,40.7996258836746,537378.56867881,0.0,1.0
2019-02-25,51.28,51.85,50.92,51.85,451762,40.8553957296394,41.3095216182099,40.5685793789633,41.3095216182099,567032.945006906,0.0,1.0
2019-02-26,50.99,51.73,50.79,51.04,455511,40.6243492249281,41.2139161679845,40.4650068078858,40.6641848291887,571738.534478422,0.0,1.0
2019-02-27,50.84,51.02,50.57,50.91,356322,40.5048424121464,40.6482505874844,40.2897301491393,40.5606122581112,447240.611274854,0.0,1.0
2019-02-28,50.79,51.16,50.72,50.87,426061,40.4650068078858,40.759790279414,40.409236961921,40.5287437747027,534774.114650164,0.0,1.0
2019-03-01,50.67,51.32,50.47,51.07,433717,40.3694013576605,40.8872642130479,40.2100589406182,40.688086191745,544383.608646942,0.0,1.0
2019-03-04,50.49,51.05,50.04,50.79,458706,40.2259931823224,40.6721519500408,39.8674727439773,40.4650068078858,575748.766103253,0.0,1.0
2019-03-05,50.64,50.98,50.19,50.53,408156,40.3454999951041,40.616382104076,39.986979556759,40.2578616657309,512300.500489724,0.0,1.0
2019-03-06,50.51,51.06,50.35,50.75,492401,40.2419274240266,40.6801190708929,40.1144534903928,40.4331383244774,618041.334052766,0.0,1.0
2019-03-07,50.21,50.62,49.73,50.1,337110,40.337532874252,40.6669172295287,39.9519121656354,40.2491614618607,419616.468681065,0.42,1.0
2019-03-08,50.25,50.34,49.79,49.84,198146,40.3696679333034,40.441971816169,40.0001147542125,40.0402835780267,246641.525921148,0.0,1.0
2019-03-11,50.5,50.52,50.2,50.42,233359,40.5705120523746,40.5865795819003,40.3294991094892,40.5062419342718,290472.781925616,0.0,1.0
2019-03-12,50.41,50.77,50.32,50.67,250068,40.4982081695089,40.7874237009714,40.4259042866433,40.7070860533429,311271.250007821,0.0,1.0
2019-03-13,50.44,50.7,49.28,50.47,661597,40.5223094637975,40.7311873476315,39.5903927513073,40.546410758086,823520.50318883,0.0,1.0
2019-03-14,50.26,50.65,50.14,50.44,340792,40.3777016980662,40.6910185238172,40.2812965209121,40.5223094637975,424199.625032653,0.0,1.0
2019-03-15,50.05,50.93,49.94,50.28,1008364,40.2089926380465,40.915963937177,40.1206212256551,40.3937692275919,1255157.48813477,0.0,1.0
2019-03-18,50.18,50.47,49.88,50.08,663219,40.3134315799635,40.546410758086,40.0724186370781,40.233093932335,825539.481896672,0.0,1.0
2019-03-19,48.95,50.41,48.93,50.41,510018,39.3252785141334,40.4982081695089,39.3092109846077,40.4982081695089,634843.084227045,0.0,1.0
2019-03-20,48.89,49.43,48.3,48.86,527616,39.2770759255563,39.71089922275,38.8030838045483,39.2529746312677,656748.131884633,0.0,1.0
2019-03-21,49.58,49.85,48.74,48.74,452613,39.8314056941927,40.0483173427895,39.1565694541136,39.1565694541136,563388.415470152,0.0,1.0
2019-03-22,50.21,50.72,49.34,49.4,955360,40.337532874252,40.7472548771572,39.6385953398844,39.6867979284614,1189180.94841192,0.0,1.0
2019-03-25,51.03,51.28,50.13,50.34,970614,40.9963015848054,41.1971457038766,40.2732627561492,40.441971816169,1208168.31043993,0.0,1.0
2019-03-26,51.13,51.52,50.87,51.23,533092,41.0766392324339,41.3899560581849,40.8677613485999,41.1569768800623,663564.363329852,0.0,1.0
2019-03-27,51.85,52.76,51.07,51.23,580323,41.6550702953588,42.3861428887778,41.0284366438568,41.1569768800623,722354.981918074,0.0,1.0
2019-03-28,52.02,52.33,51.66,51.95,394432,41.7916442963272,42.0406910039755,41.5024287648647,41.7354079429873,490967.823484352,0.0,1.0
2019-03-29,51.5,52.35,51.39,52.35,412325,41.3738885286592,42.0567585335011,41.2855171162679,42.0567585335011,513240.071338495,0.0,1.0
2019-04-01,53.97,54.0,52.67,52.95,977078,43.3582284250823,43.3823297193708,42.3138390059122,42.5387844192719,1216214.351357,0.0,1.0
2019-04-02,53.12,54.04,52.82,54.04,581446,42.6753584202403,43.4144647784222,42.4343454773549,43.4144647784222,723752.832157844,0.0,1.0
2019-04-03,53.3,53.71,52.45,53.41,1075323,42.8199661859716,43.1493505412483,42.1370961811296,42.9083375983629,1338504.46427436,0.0,1.0
2019-04-04,53.57,53.68,52.97,53.41,558288,43.0368778345684,43.1252492469597,42.5548519487976,42.9083375983629,694926.994355001,0.0,1.0
2019-04-05,53.74,53.95,53.4,53.68,355091,43.1734518355368,43.3421608955566,42.9003038336,43.1252492469597,441998.254220961,0.0,1.0
2019-04-08,53.45,53.79,53.25,53.79,257144,42.9404726574143,43.213620659351,42.7797973621573,43.213620659351,320079.075739443,0.0,1.0
2019-04-09,52.88,53.51,52.73,53.37,424996,42.482548065932,42.9886752459913,42.3620415944893,42.8762025393115,529012.253340387,0.0,1.0
2019-04-10,53.75,53.82,52.69,53.06,549104,43.1814856002997,43.2377219536396,42.3299065354379,42.6271558316632,683495.243151041,0.0,1.0
2019-04-11,54.27,54.31,53.75,53.93,409845,43.5992413679677,43.631376427019,43.1814856002997,43.3260933660309,510153.100194569,0.0,1.0
2019-04-12,54.7,54.72,54.0,54.56,573145,43.9446932527701,43.9607607822958,43.3823297193708,43.8322205460902,713420.192050692,0.0,1.0
2019-04-15,54.66,54.91,54.6,54.72,402602,43.9125581937187,44.1134023127898,43.8643556051416,43.9607607822958,501137.401809303,0.0,1.0
2019-04-16,55.72,55.8,54.85,54.89,464840,44.7641372585804,44.8284073766832,44.0651997242128,44.0973347832641,578607.930057567,0.0,1.0
2019-04-17,55.6,56.13,55.21,55.86,584810,44.6677320814262,45.0935216138571,44.3544152556752,44.8766099652603,727940.159145009,0.0,1.0
2019-04-18,55.55,55.82,55.46,55.79,417842,44.627563257612,44.8444749062089,44.5552593747464,44.8203736119203,520107.337387303,0.0,1.0
2019-04-22,55.41,55.57,55.18,55.32,385692,44.5150905509322,44.6436307871377,44.3303139613867,44.4427866680665,480088.739694869,0.0,1.0
2019-04-23,55.99,56.05,55.34,55.75,410948,44.9810489071773,45.0292514957543,44.4588541975922,44.7882385528689,511526.055505758,0.0,1.0
2019-04-24,56.19,56.34,55.72,55.97,600962,45.1417242024342,45.2622306738769,44.7641372585804,44.9649813776516,748045.303466258,0.0,1.0
2019-04-25,57.55,57.86,55.02,55.76,731568,46.2343162101813,46.4833629178295,44.2017737251811,44.7962723176318,910616.655572571,0.0,1.0
2019-04-26,57.88,58.29,57.2,57.49,469078,46.4994304473552,46.8288148026319,45.9531344434817,46.1861136216042,583883.16542368,0.0,1.0
2019-04-29,56.32,57.74,56.17,57.21,537245,45.2461631443512,46.3869577406754,45.1256566729085,45.9611682082445,668733.795249499,0.0,1.0
2019-04-30,57.06,57.16,56.29,56.46,440733,45.8406617368018,45.9209993844303,45.2220618500626,45.358635851031,548600.827893601,0.0,1.0
2019-05-01,56.62,57.29,56.56,57.03,677716,45.4871760872366,46.0254383263473,45.4389734986595,45.8165604425133,843584.570877923,0.0,1.0
2019-05-02,56.19,56.92,55.81,56.73,485489,45.1417242024342,45.728189030122,44.836441141446,45.5755474996279,604310.699070041,0.0,1.0
2019-05-03,56.19,56.47,55.89,56.25,594578,45.1417242024342,45.3666696157939,44.9007112595488,45.1899267910113,740098.842263505,0.0,1.0
2019-05-06,55.96,56.12,55.55,55.81,500360,44.9569476128887,45.0854878490943,44.627563257612,44.836441141446,622821.323215739,0.0,1.0
2019-05-07,55.14,55.86,54.93,55.61,416051,44.2981789023353,44.8766099652603,44.1294698423155,44.6757658461891,517877.996532959,0.0,1.0
2019-05-08,55.0,55.42,54.83,55.14,370865,44.1857061956555,44.523124315695,44.0491321946871,44.2981789023353,461632.884392047,0.0,1.0
2019-05-09,54.98,55.12,54.36,54.76,351986,44.1696386661298,44.2821113728096,43.6715452508333,43.9928958413471,438133.316558907,0.0,1.0
2019-05-10,55.33,55.41,54.53,54.73,384359,44.4508204328294,44.5150905509322,43.8081192518017,43.9687945470586,478429.492705009,0.0,1.0
2019-05-13,54.32,55.07,54.11,54.64,647227,43.6394101917819,44.2419425489954,43.4707011317621,43.896490664193,805633.497004063,0.0,1.0
2019-05-14,54.37,54.79,54.2,54.4,597908,43.6795790155961,44.0169971356357,43.5430050146277,43.7036803098847,744243.847872085,0.0,1.0
2019-05-15,55.4,55.6,54.07,54.21,481943,44.5070567861693,44.6677320814262,43.4385660727107,43.5510387793906,599896.828232798,0.0,1.0
2019-05-16,55.18,55.75,54.97,55.4,350273,44.3303139613867,44.7882385528689,44.1616049013669,44.5070567861693,436001.065926026,0.0,1.0
2019-05-17,54.85,55.29,54.58,54.82,997675,44.0651997242128,44.418685373778,43.8482880756159,44.0410984299242,1241852.39355516,0.0,1.0
2019-05-20,54.96,55.23,54.58,54.58,282039,44.1535711366041,44.3704827852009,43.8482880756159,43.8482880756159,351067.038089463,0.0,1.0
2019-05-21,55.38,55.48,55.19,55.19,474707,44.4909892566436,44.5713269042721,44.3383477261495,44.3383477261495,590889.843072536,0.0,1.0
2019-05-22,55.6,55.85,55.14,55.34,281610,44.6677320814262,44.8685762004974,44.2981789023353,44.4588541975922,350533.041871421,0.0,1.0
2019-05-23,54.88,55.38,54.58,55.29,406400,44.0893010185013,44.4909892566436,43.8482880756159,44.418685373778,505864.948746655,0.0,1.0
2019-05-24,55.26,55.3,54.8,55.16,210322,44.3945840794895,44.4267191385408,44.0250309003985,44.314246431861,261797.558440684,0.0,1.0
2019-05-28,51.8,52.96,49.52,52.48,2465553,41.6149014715446,42.5468181840348,39.7832031056156,42.1611974754181,3068988.29226664,0.0,1.0
2019-05-29,52.42,52.87,51.62,51.81,761892,42.1129948868411,42.4745143011692,41.4702937058134,41.6229352363074,948362.346285645,0.0,1.0
2019-05-30,51.79,52.79,51.46,52.51,828357,41.6068677067817,42.4102441830664,41.3417534696078,42.1852987697067,1031094.4176893,0.0,1.0
2019-05-31,51.65,51.95,50.85,51.3,709258,41.4943950001019,41.7354079429873,40.8516938190742,41.2132132334023,882846.362741523,0.0,1.0
2019-06-03,52.79,52.79,51.59,51.59,850993,42.4102441830664,42.4102441830664,41.4461924115248,41.4461924115248,1059270.49785621,0.0,1.0
2019-06-04,52.9,53.2,52.37,52.98,748059,42.4986155954577,42.7396285383431,42.0728260630268,42.5628857135605,931143.768933253,0.0,1.0
2019-06-05,53.25,53.67,52.71,53.03,535024,42.7797973621573,43.1172154821969,42.3459740649636,42.6030545373747,665969.213430685,0.0,1.0
2019-06-06,52.97,53.73,52.97,53.26,471366,42.5548519487976,43.165418070774,42.5548519487976,42.7878311269202,586731.145253238,0.0,1.0
2019-06-07,52.75,53.18,52.62,52.74,463283,42.7155272440545,43.0637296462336,42.6102567503725,42.7074295137713,572114.634342984,0.42,1.0
2019-06-10,52.6,53.16,52.58,53.01,554513,42.5940612898061,43.0475341856671,42.5778658292396,42.9260682314186,684775.832986382,0.0,1.0
2019-06-11,52.75,52.99,52.16,52.89,781704,42.7155272440545,42.9098727708521,42.2377611573438,42.8288954680198,965337.165672921,0.0,1.0
2019-06-12,52.74,53.08,52.48,52.85,480283,42.7074295137713,42.9827523434012,42.4968885264073,42.7965045468869,593108.171303827,0.0,1.0
2019-06-13,52.85,53.0,52.49,52.94,635202,42.7965045468869,42.9179705011354,42.5049862566905,42.869384119436,784419.803800121,0.0,1.0
2019-06-14,52.99,53.17,52.57,52.91,497486,42.9098727708521,43.0556319159503,42.5697680989564,42.8450909285863,614352.395794263,0.0,1.0
2019-06-17,52.72,53.25,52.68,52.94,658504,42.6912340532049,43.1204137582162,42.6588431320719,42.869384119436,813195.768403743,0.0,1.0
2019-06-18,53.11,54.06,52.89,53.2,1352830,43.0070455342509,43.7763299111581,42.8288954680198,43.0799251068,1670628.6239258,0.0,1.0
2019-06-19,54.2,54.35,53.07,53.42,1273381,43.8896981351234,44.0111640893718,42.974654613118,43.2580751730312,1572515.94639627,0.0,1.0
2019-06-20,55.79,56.05,54.43,54.59,1539452,45.1772372501574,45.3877782375215,44.0759459316377,44.2055096161694,1901090.73302619,0.0,1.0
2019-06-21,55.5,55.93,55.22,55.35,1171388,44.9424030719437,45.2906054741227,44.7156666240131,44.8209371176952,1446563.36902877,0.0,1.0
2019-06-24,55.03,55.77,55.0,55.65,473956,44.5618097486317,45.1610417895909,44.537516557782,45.0638690261921,585294.870812576,0.0,1.0
2019-06-25,55.12,55.4,54.92,55.2,610852,44.6346893211808,44.8614257691113,44.4727347155161,44.6994711634467,754349.649388559,0.0,1.0
2019-06-26,53.09,55.38,53.03,55.3,761554,42.9908500736845,44.8452303085449,42.9422636919851,44.780448466279,940453.649804625,0.0,1.0
2019-06-27,53.62,53.67,53.07,53.28,672206,43.4200297786958,43.460518430112,42.974654613118,43.1447069490659,830116.559194185,0.0,1.0
2019-06-28,53.7,54.1,53.48,53.61,1468268,43.4848116209617,43.808720832291,43.3066615547306,43.4119320484126,1813184.61920145,0.0,1.0
2019-07-01,54.25,54.61,53.75,54.29,625586,43.9301867865395,44.2217050767359,43.5253002723779,43.9625777076724,772544.871363917,0.0,1.0
2019-07-02,54.59,55.03,54.16,54.16,936097,44.2055096161694,44.5618097486317,43.8573072139904,43.8573072139904,1155999.23343737,0.0,1.0
2019-07-03,55.14,55.73,54.65,54.93,414579,44.6508847817473,45.128650868458,44.2540959978688,44.4808324457994,511969.385864103,0.0,1.0
2019-07-05,54.23,54.94,53.76,54.94,635653,43.913991325973,44.4889301760826,43.5333980026611,44.4889301760826,784976.749986554,0.0,1.0
2019-07-08,54.75,54.8,54.07,54.13,362767,44.3350733007012,44.3755619521173,43.7844276414413,43.8330140231407,447986.024863206,0.0,1.0
2019-07-09,54.06,54.58,53.81,54.46,402850,43.7763299111581,44.1974118858862,43.5738866540773,44.1002391224874,497485.08027506,0.0,1.0
2019-07-10,54.07,54.5,53.8,54.17,310863,43.7844276414413,44.1326300436203,43.565788923794,43.8654049442736,383889.051779933,0.0,1.0
2019-07-11,53.94,54.02,53.24,54.02,484669,43.6791571477593,43.7439389900252,43.112316027933,43.7439389900252,598524.503839725,0.0,1.0
2019-07-12,54.78,54.99,53.84,54.11,426822,44.3593664915509,44.5294188274988,43.598179844927,43.8168185625742,527088.437217728,0.0,1.0
2019-07-15,55.0,55.01,54.47,54.88,510389,44.537516557782,44.5456142880652,44.1083368527706,44.4403437943832,630286.490347543,0.0,1.0
2019-07-16,55.53,55.88,54.93,55.06,593635,44.9666962627933,45.2501168227065,44.4808324457994,44.5861029394814,733088.13610298,0.0,1.0
2019-07-17,55.95,56.66,55.65,55.65,1067626,45.3068009346891,45.8817397847987,45.0638690261921,45.0638690261921,1318426.22890342,0.0,1.0
2019-07-18,55.61,56.08,55.4,55.95,725381,45.0314781050592,45.4120714283712,44.8614257691113,45.3068009346891,895783.107893766,0.0,1.0
2019-07-19,55.15,55.87,55.13,55.63,455825,44.6589825120305,45.2420190924233,44.642787051464,45.0476735656257,562904.646186867,0.0,1.0
2019-07-22,55.0,55.33,54.8,55.2,450189,44.537516557782,44.8047416571287,44.3755619521173,44.6994711634467,555944.671227378,0.0,1.0
2019-07-23,55.61,55.76,54.88,54.99,543633,45.0314781050592,45.1529440593077,44.4403437943832,44.5294188274988,671339.969331443,0.0,1.0
2019-07-24,55.86,55.96,55.07,55.54,487432,45.23392136214,45.3148986649724,44.5942006697646,44.9747939930766,601936.571052832,0.0,1.0
2019-07-25,56.93,57.21,55.75,56.52,993595,46.100378502446,46.3271149503765,45.1448463290245,45.7683715608334,1227004.3150947,0.0,1.0
2019-07-26,57.82,57.91,56.71,57.1,642198,46.8210764976537,46.8939560702028,45.9222284362149,46.2380399172609,793059.261716478,0.0,1.0
2019-07-29,57.7,58.65,57.38,57.93,613958,46.7239037342549,47.4931881111621,46.4647763651915,46.9101515307693,758185.2920827,0.0,1.0
2019-07-30,58.21,58.29,57.49,57.49,622260,47.1368879786998,47.2016698209657,46.553851398307,46.553851398307,768437.547603225,0.0,1.0
2019-07-31,57.82,58.82,57.65,58.31,641077,46.8210764976537,47.630849525977,46.6834150828388,47.2178652815321,791674.923191002,0.0,1.0
2019-08-01,57.87,58.5,57.41,57.78,667583,46.8615651490699,47.3717221569136,46.4890695560412,46.7886855765208,824407.552054773,0.0,1.0
2019-08-02,56.81,57.75,56.72,57.64,499117,46.0032057390472,46.7643923856711,45.9303261664981,46.6753173525555,616366.540428564,0.0,1.0
2019-08-05,55.03,56.92,54.54,56.31,1096587,44.5618097486317,46.0922807721628,44.1650209647533,45.5983192248855,1354190.57148712,0.0,1.0
2019-08-06,55.6,55.76,55.07,55.07,473296,45.023380374776,45.1529440593077,44.5942006697646,44.5942006697646,584479.82761292,0.0,1.0
2019-08-07,56.48,56.66,54.69,55.15,570308,45.7359806397005,45.8817397847987,44.2864869190018,44.6589825120305,704281.298650885,0.0,1.0
2019-08-08,57.77,57.96,56.63,56.63,838500,46.7805878462376,46.934444721619,45.857446593949,45.857446593949,1035475.33774516,0.0,1.0
2019-08-09,57.12,57.87,57.09,57.59,304609,46.2542353778274,46.8615651490699,46.2299421869777,46.6348287011394,376165.90000622,0.0,1.0
2019-08-12,57.26,57.79,56.81,56.94,589398,46.3676036017927,46.796783306804,46.0032057390472,46.1084762327292,727855.805743974,0.0,1.0
2019-08-13,57.14,57.79,56.41,57.36,1206277,46.2704308383939,46.796783306804,45.6792965277179,46.448580904625,1489648.28144212,0.0,1.0
2019-08-14,56.07,57.0,55.93,56.38,837970,45.4039736980879,46.1570626144286,45.2906054741227,45.6550033368682,1034820.83335756,0.0,1.0
2019-08-15,57.19,57.37,56.22,56.37,1010030,46.31091948981,46.4566786349082,45.5254396523364,45.6469056065849,1247300.12568008,0.0,1.0
2019-08-16,57.85,58.36,57.35,57.41,618701,46.8453696885034,47.2583539329483,46.4404831743418,46.4890695560412,764042.488894775,0.0,1.0
2019-08-19,57.82,58.45,56.22,58.28,1172808,46.8210764976537,47.3312335054974,45.5254396523364,47.1935720906825,1448316.94682198,0.0,1.0
2019-08-20,58.05,58.29,57.63,57.89,820001,47.0073242941681,47.2016698209657,46.6672196222723,46.8777606096364,1012630.66478995,0.0,1.0
2019-08-21,58.43,58.8,58.11,58.25,565652,47.3150380449309,47.6146540654106,47.0559106758675,47.1692788998328,698531.539351492,0.0,1.0
2019-08-22,58.19,58.63,57.82,58.48,430582,47.1206925181334,47.4769926505956,46.8210764976537,47.3555266963471,531731.713627891,0.0,1.0
2019-08-23,57.67,58.75,57.47,58.13,575989,46.6996105434052,47.5741654139944,46.5376559377406,47.072106136434,711296.844737624,0.0,1.0
2019-08-26,57.94,58.1,57.43,58.0,403698,46.9182492610525,47.0478129455843,46.5052650166076,46.9668356427519,498532.287295225,0.0,1.0
2019-08-27,58.03,58.31,57.7,58.26,515653,46.9911288336016,47.2178652815321,46.7239037342549,47.177376630116,636787.077321772,0.0,1.0
2019-08-28,58.18,58.32,57.49,57.71,511073,47.1125947878501,47.2259630118154,46.553851398307,46.7320014645382,631131.171481733,0.0,1.0
2019-08-29,58.52,59.06,58.41,58.54,526547,47.38791761748,47.8251950527746,47.2988425843645,47.4041130780465,650240.229771857,0.0,1.0
2019-08-30,58.45,58.86,58.19,58.68,649832,47.3312335054974,47.66324044711,47.1206925181334,47.5174813020118,802486.594725836,0.0,1.0
2019-09-03,59.01,59.14,58.17,58.17,494707,47.7847064013585,47.8899768950405,47.1044970575669,47.1044970575669,610920.569958133,0.0,1.0
2019-09-04,59.32,59.68,58.96,59.32,378565,48.0357360401387,48.3272543303351,47.7442177499423,48.0357360401387,467495.195269525,0.0,1.0
2019-09-05,59.22,59.79,58.97,59.71,469291,47.9547587373064,48.4163293634506,47.7523154802255,48.3515475211848,579533.997287733,0.0,1.0
2019-09-06,59.51,60.43,59.06,59.08,706482,48.5296975874159,49.2799466511098,48.1627279366961,48.1790376989503,866330.224792128,0.42,1.0
2019-09-09,60.33,60.48,59.59,59.94,838899,49.1983978398387,49.3207210567453,48.5949366364328,48.8803574758815,1028707.82164003,0.0,1.0
2019-09-10,59.18,60.09,58.24,60.08,708333,48.2605865102214,49.0026806927881,47.4940276842733,48.994525811661,868600.031023694,0.0,1.0
2019-09-11,58.96,59.51,58.73,59.25,548667,48.081179125425,48.5296975874159,47.8936168595015,48.3176706781111,672808.090575588,0.0,1.0
2019-09-12,58.66,59.28,58.37,59.28,500749,47.8365326916118,48.3421353214924,47.6000411389257,48.3421353214924,614048.190519267,0.0,1.0
2019-09-13,57.31,58.71,57.04,58.63,1181383,46.7356237394523,47.8773070972473,46.5154419490204,47.8120680482305,1448682.06119278,0.0,1.0
2019-09-16,57.94,57.97,56.9,57.01,529742,47.2493812504601,47.2738458938414,46.4012736132409,46.4909773056391,649601.13059049,0.0,1.0
2019-09-17,57.76,58.07,57.34,57.98,939467,47.1025933901721,47.3553947051125,46.7600883828336,47.2820007749685,1152030.28144353,0.0,1.0
2019-09-18,57.94,58.06,57.32,57.67,654321,47.2493812504601,47.3472398239853,46.7437786205794,47.0291994600282,802367.305913256,0.0,1.0
2019-09-19,58.42,59.0,58.12,58.12,1131877,47.6408155445612,48.1137986499334,47.396169110748,47.396169110748,1387974.86113877,0.0,1.0
2019-09-20,58.7,58.87,58.32,58.62,1209929,47.8691522161202,48.007785195281,47.5592667332901,47.8039131671034,1483686.86329236,0.0,1.0
2019-09-23,59.09,59.67,58.63,58.73,605688,48.1871925800774,48.6601756854496,47.8120680482305,47.8936168595015,742730.630354198,0.0,1.0
2019-09-24,59.11,59.93,58.98,59.23,610723,48.2035023423316,48.8722025947544,48.0974888876792,48.3013609158569,748904.846656706,0.0,1.0
2019-09-25,59.26,59.66,58.92,59.14,545295,48.3258255592382,48.6520208043225,48.0485596009166,48.2279669857129,668673.143729102,0.0,1.0
2019-09-26,59.36,59.41,58.91,59.26,578780,48.4073743705093,48.4481487761448,48.0404047197895,48.3258255592382,709734.441224529,0.0,1.0
2019-09-27,58.98,59.66,58.78,59.54,676095,48.0974888876792,48.6520208043225,47.9343912651371,48.5541622307972,829067.879055424,0.0,1.0
2019-09-30,59.01,59.31,58.76,59.09,409096,48.1219535310605,48.3665999648738,47.9180815028829,48.1871925800774,501657.833662515,0.0,1.0
2019-10-01,58.71,59.59,58.7,59.24,702019,47.8773070972473,48.5949366364328,47.8691522161202,48.309515796984,860857.428891812,0.0,1.0
2019-10-02,57.84,58.56,57.41,58.44,481166,47.167832439189,47.7549838803407,46.8171725507234,47.6571253068154,590034.351819761,0.0,1.0
2019-10-03,58.42,58.6,57.54,57.77,721869,47.6408155445612,47.7876034048491,46.9231860053758,47.1107482712992,885198.67886297,0.0,1.0
2019-10-04,59.63,59.71,58.46,58.46,433516,48.6275561609412,48.6927952099581,47.6734350690696,47.6734350690696,531603.089294538,0.0,1.0
2019-10-07,58.93,59.56,58.82,59.49,470996,48.0567144820437,48.5704719930514,47.9670107896455,48.5133878251617,577563.293270307,0.0,1.0
2019-10-08,58.01,58.65,57.94,58.53,437938,47.3064654183498,47.8283778104847,47.2493812504601,47.7305192369594,537025.608557635,0.0,1.0
2019-10-09,58.05,58.37,57.76,58.32,640972,47.3390849428582,47.6000411389257,47.1025933901721,47.5592667332901,785997.968590084,0.0,1.0
2019-10-10,58.55,58.85,58.2,58.2,719508,47.7468289992136,47.9914754330268,47.4614081597649,47.4614081597649,882303.480314763,0.0,1.0
2019-10-11,59.07,59.61,59.02,59.06,602020,48.1708828178232,48.611246398687,48.1301084121877,48.1627279366961,738232.710712172,0.0,1.0
2019-10-14,59.54,59.69,58.94,59.08,438545,48.5541622307972,48.6764854477038,48.0648693631708,48.1790376989503,537769.94804038,0.0,1.0
2019-10-15,59.41,59.84,59.37,59.68,462648,48.4481487761448,48.7988086646105,48.4155292516364,48.6683305665767,567326.479428533,0.0,1.0
2019-10-16,59.29,59.37,58.65,59.16,371472,48.3502902026195,48.4155292516364,47.8283778104847,48.2442767479671,455521.048326754,0.0,1.0
2019-10-17,59.75,59.98,59.6,59.6,495006,48.7254147344665,48.91297700039,48.6030915175599,48.6030915175599,607005.782530131,0.0,1.0
2019-10-18,59.88,59.98,59.54,59.67,321092,48.8314281891189,48.91297700039,48.5541622307972,48.6601756854496,393742.097518343,0.0,1.0
2019-10-21,60.42,60.55,59.78,60.08,450528,49.2717917699827,49.3778052246351,48.7498793778478,48.994525811661,552464.214962515,0.0,1.0
2019-10-22,60.35,60.63,60.09,60.45,584753,49.2147076020929,49.4430442736519,49.0026806927881,49.296256413364,717058.888885876,0.0,1.0
2019-10-23,60.45,60.86,60.16,60.4,662771,49.296256413364,49.6306065395754,49.0597648606779,49.2554820077285,812729.19821836,0.0,1.0
2019-10-24,61.88,62.8,61.0,61.83,1162272,50.4624044145404,51.2126534782342,49.7447748753549,50.4216300089048,1425247.01695103,0.0,1.0
2019-10-25,62.22,62.76,61.92,62.07,1646324,50.739670372862,51.1800339537258,50.4950239390488,50.6173471559554,2018820.3535273,0.0,1.0
2019-10-28,61.32,62.66,61.21,62.5,892992,50.0057310714223,51.0984851424547,49.9160273790242,50.968007044421,1095039.87376546,0.0,1.0
2019-10-29,61.32,61.93,61.1,61.3,911979,50.0057310714223,50.5031788201759,49.826323686626,49.9894213091681,1118322.86183611,0.0,1.0
2019-10-30,61.98,62.14,61.07,61.28,680794,50.5439532258114,50.6744313238451,49.8018590432447,49.9731115469139,834830.072184616,0.0,1.0
2019-10-31,61.78,62.13,61.46,61.97,818747,50.3808556032693,50.666276442718,50.1198994072018,50.5357983446843,1003996.24131666,0.0,1.0
2019-11-01,61.98,62.22,61.75,62.14,632159,50.5439532258114,50.739670372862,50.356390959888,50.6744313238451,775190.944106668,0.0,1.0
2019-11-04,61.73,62.29,61.39,62.1,550277,50.3400811976337,50.7967545407518,50.0628152393121,50.6418117993367,674782.368281057,0.0,1.0
2019-11-05,61.96,62.21,61.6,61.79,695988,50.5276434635572,50.7315154917349,50.2340677429814,50.3890104843964,853461.85818269,0.0,1.0
2019-11-06,62.57,62.74,61.81,61.83,920057,51.0250912123108,51.1637241914716,50.4053202466506,50.4216300089048,1128228.5856279,0.0,1.0
2019-11-07,62.29,63.0,62.08,62.74,643572,50.7967545407518,51.3757511007764,50.6255020370825,51.1637241914716,789186.243145499,0.0,1.0
2019-11-08,62.74,63.02,62.16,62.21,389176,51.1637241914716,51.3920608630306,50.6907410860994,50.7315154917349,477230.745530248,0.0,1.0
2019-11-11,62.4,62.74,62.23,62.43,283306,50.8864582331499,51.1637241914716,50.7478252539891,50.9109228765313,347406.658152591,0.0,1.0
2019-11-12,62.97,62.97,62.26,62.32,523051,51.3512864573951,51.3512864573951,50.7722898973704,50.8212191841331,641396.228648071,0.0,1.0
2019-11-13,63.19,63.25,62.53,62.77,494166,51.5306938421914,51.5796231289541,50.9924716878023,51.1881888348529,605975.724596843,0.0,1.0
2019-11-14,63.81,63.85,63.26,63.36,560204,52.0362964720721,52.0689159965805,51.5877780100812,51.6693268213522,686955.445785524,0.0,1.0
2019-11-15,63.9,64.37,63.68,63.93,2302719,52.109690402216,52.4929698151901,51.9302830174197,52.1341550455974,2823730.92152823,0.0,1.0
2019-11-18,63.5,63.89,63.24,63.89,402414,51.7834951571317,52.1015355210889,51.571468247827,52.1015355210889,493463.968055095,0.0,1.0
2019-11-19,64.19,64.29,63.54,63.54,902583,52.3461819549022,52.4277307661732,51.8161146816402,51.8161146816402,1106800.92809661,0.0,1.0
2019-11-20,63.52,64.18,63.21,63.9,581110,51.799804919386,52.3380270737751,51.5470036044456,52.109690402216,712591.625729959,0.0,1.0
2019-11-21,62.72,63.47,62.52,63.47,412016,51.1474144292174,51.7590305137504,50.9843168066752,51.7590305137504,505238.511240135,0.0,1.0
2019-11-22,62.61,62.86,62.41,62.7,297341,51.0577107368192,51.2615827649969,50.894613114277,51.1311046669632,364617.209454616,0.0,1.0
2019-11-25,62.91,63.08,62.65,62.84,349445,51.3023571706324,51.4409901497932,51.0903302613276,51.2452730027427,428510.231545156,0.0,1.0
2019-11-26,63.73,63.74,62.95,63.02,375968,51.9710574230552,51.9792123041823,51.3349766951408,51.3920608630306,461034.310788735,0.0,1.0
2019-11-27,63.82,63.9,63.48,63.73,478728,52.0444513531992,52.109690402216,51.7671853948775,51.9710574230552,587044.731294337,0.0,1.0
2019-11-29,63.62,63.96,63.59,63.82,280227,51.881353730657,52.1586196889787,51.8568890872757,52.0444513531992,343631.005323311,0.0,1.0
2019-12-02,63.31,63.69,63.02,63.54,540639,51.6285524157167,51.9384378985468,51.3920608630306,51.8161146816402,662963.679756018,0.0,1.0
2019-12-03,63.0,63.24,62.84,63.03,420655,51.3757511007764,51.571468247827,51.2452730027427,51.4002157441577,515832.166580228,0.0,1.0
2019-12-04,63.08,63.77,63.0,63.0,553837,51.4409901497932,52.0036769475636,51.3757511007764,51.3757511007764,679147.851903089,0.0,1.0
2019-12-05,63.88,63.99,63.1,63.1,601876,52.0933806399618,52.18308433236,51.4572999120475,51.4572999120475,738056.12935218,0.0,1.0
2019-12-06,63.04,64.18,62.98,63.94,1081016,51.7508756326233,52.6867258582133,51.7016203575923,52.4897047580891,1316832.76479752,0.42,1.0
2019-12-09,62.38,62.78,62.05,62.1,609829,51.2090676072818,51.5374361074888,50.938163594611,50.9792096571369,742859.317645351,0.0,1.0
2019-12-10,62.37,62.74,62.23,62.34,547383,51.2008583947766,51.5045992574681,51.0859294197041,51.1762307572611,666791.119921593,0.0,1.0
2019-12-11,62.01,62.58,61.87,62.32,521890,50.9053267445903,51.3732518573853,50.7903977695178,51.1598123322507,635736.984115108,0.0,1.0
2019-12-12,61.51,62.48,61.48,62.07,882108,50.4948661193315,51.2911597323335,50.470238481816,50.9545820196213,1074534.24971509,0.0,1.0
2019-12-13,60.75,61.47,60.65,61.44,630443,49.8709659689382,50.4620292693108,49.7888738438865,50.4374016317953,767970.130633815,0.0,1.0
2019-12-16,61.0,61.3,60.6,60.81,879605,50.0761962815676,50.3224726567229,49.7478277813606,49.9202212439693,1071485.23618496,0.0,1.0
2019-12-17,61.43,61.83,61.04,61.06,490213,50.4291924192901,50.7575609194971,50.1090331315883,50.1254515565987,597149.848040813,0.0,1.0
2019-12-18,60.39,61.46,60.22,61.4,773300,49.5754343187519,50.4538200568057,49.435877706164,50.4045647817746,941990.476568268,0.0,1.0
2019-12-19,58.95,60.26,58.72,60.26,1093517,48.3933077180067,49.4687145561847,48.2044958303877,49.4687145561847,1332060.77843722,0.0,1.0
2019-12-20,58.92,59.89,58.77,59.42,1624270,48.3686800804912,49.1649736934932,48.2455418929136,48.77914070575,1978594.16963086,0.0,1.0
2019-12-23,58.28,59.24,57.96,59.04,759747,47.84329048016,48.6313748806568,47.5805956799944,48.4671906305533,925480.97581962,0.0,1.0
2019-12-24,57.84,58.5,57.82,58.25,225076,47.4820851299323,48.0238931552739,47.465666704922,47.8186628426445,274174.8978457,0.0,1.0
2019-12-26,57.75,58.13,57.52,57.96,507305,47.4082022173857,47.7201522925824,47.2193903297667,47.5805956799944,617970.359130306,0.0,1.0
2019-12-27,57.83,58.07,57.73,57.83,463767,47.4738759174271,47.6708970175513,47.3917837923754,47.4738759174271,564934.821345708,0.0,1.0
2019-12-30,58.18,58.24,57.79,57.88,568890,47.7611983551083,47.8104536301393,47.4410390674064,47.514921979953,692989.735180294,0.0,1.0
2019-12-31,58.32,58.51,58.12,58.12,544296,47.8761273301807,48.032102367779,47.7119430800772,47.7119430800772,663030.710505886,0.0,1.0
2020-01-02,57.94,59.09,57.38,58.64,551632,47.5641772549841,48.5082366930792,47.1044613546943,48.1388221303463,671967.012246614,0.0,1.0
2020-01-03,58.19,58.28,57.47,57.61,523212,47.7694075676134,47.84329048016,47.1783442672408,47.2932732423133,637347.370006772,0.0,1.0
2020-01-06,59.19,59.19,57.84,58.0,1076075,48.5903288181309,48.5903288181309,47.4820851299323,47.6134325300151,1310813.91707384,0.0,1.0
2020-01-07,58.46,59.02,58.35,58.98,601611,47.9910563052532,48.450772205543,47.9007549676962,48.4179353555223,732848.613214421,0.0,1.0
2020-01-08,58.27,58.79,58.17,58.5,728589,47.8350812676548,48.2619603179239,47.7529891426031,48.0238931552739,887526.056294321,0.0,1.0
2020-01-09,58.96,58.98,58.3,58.32,785816,48.4015169305119,48.4179353555223,47.8597089051704,47.8761273301807,957236.762362563,0.0,1.0
2020-01-10,58.7,59.5,58.53,59.06,433615,48.1880774053774,48.8448144057914,48.0485207927894,48.4836090555637,528205.354321931,0.0,1.0
2020-01-13,59.01,59.05,58.69,58.7,713459,48.4425629930378,48.4753998430585,48.1798681928722,48.1880774053774,869095.543025889,0.0,1.0
2020-01-14,58.63,59.09,58.38,58.95,719746,48.1306129178411,48.5082366930792,47.9253826052118,48.3933077180067,876754.012088588,0.0,1.0
2020-01-15,59.08,59.36,58.46,58.5,919930,48.500027480574,48.7298854307189,47.9910563052532,48.0238931552739,1120606.87845525,0.0,1.0
2020-01-16,59.53,59.74,59.24,59.3,689198,48.8694420433069,49.0418355059156,48.6313748806568,48.6806301556879,839542.160183495,0.0,1.0
2020-01-17,60.02,60.14,59.5,59.6,575498,49.2716934560605,49.3702040061226,48.8448144057914,48.9269065308431,701039.228351331,0.0,1.0
2020-01-21,59.86,60.29,59.78,59.92,858895,49.1403460559777,49.4933421937002,49.0746723559363,49.1896013310087,1046257.48140709,0.0,1.0
2020-01-22,60.18,60.65,59.93,60.15,470028,49.4030408561433,49.7888738438865,49.1978105435139,49.3784132186277,572561.618673774,0.0,1.0
2020-01-23,61.21,61.32,59.7,60.25,794727,50.2485897441763,50.3388910817332,49.0089986558949,49.4605053436795,968091.640335794,0.0,1.0
2020-01-24,62.02,62.02,60.82,61.21,597586,50.9135359570955,50.9135359570955,49.9284304564745,50.2485897441763,727945.58506469,0.0,1.0
2020-01-27,62.44,62.64,61.61,61.72,655118,51.2583228823128,51.4225071324163,50.5769582443833,50.6672595819402,798027.824943037,0.0,1.0
2020-01-28,62.17,62.81,61.93,62.53,627664,51.0366741446731,51.5620637450043,50.8396530445489,51.3322057948594,764584.90945913,0.0,1.0
2020-01-29,62.76,62.92,61.97,62.34,613288,51.5210176824784,51.6523650825612,50.8724898945696,51.1762307572611,747072.876495021,0.0,1.0
2020-01-30,63.02,63.06,62.5,62.7,439991,51.734457207613,51.7672940576337,51.3075781573439,51.4717624074474,535972.238168561,0.0,1.0
2020-01-31,61.98,63.04,61.9,62.94,763072,50.8806991070748,51.7508756326233,50.8150254070334,51.6687835075716,929531.303421571,0.0,1.0
2020-02-03,62.65,62.89,62.18,62.22,559872,51.4307163449215,51.6277374450457,51.0448833571783,51.077720207199,682004.515837617,0.0,1.0
2020-02-04,61.82,63.05,61.81,62.94,647271,50.749351706992,51.7590848451285,50.7411424944868,51.6687835075716,788469.05180243,0.0,1.0
2020-02-05,62.79,62.97,62.0,62.0,403079,51.5456453199939,51.6934111450871,50.8971175320851,50.8971175320851,491008.120140516,0.0,1.0
2020-02-06,61.71,62.85,61.67,62.78,488196,50.659050369435,51.594900595025,50.6262135194143,51.5374361074888,594692.852319569,0.0,1.0
2020-02-07,60.92,61.59,60.32,61.59,1113144,50.0105225815262,50.5605398193729,49.5179698312157,50.5605398193729,1355969.28365331,0.0,1.0
2020-02-10,61.08,61.9,60.72,60.85,890998,50.141869981609,50.8150254070334,49.8463383314227,49.95305809399,1085363.54667189,0.0,1.0
2020-02-11,62.2,62.42,61.17,61.2,708693,51.0613017821886,51.2419044573025,50.2157528941556,50.2403805316711,863289.870439151,0.0,1.0
2020-02-12,62.4,62.41,61.83,62.2,677455,51.2254860322921,51.2336952447973,50.7575609194971,51.0613017821886,825237.499422677,0.0,1.0
2020-02-13,65.33,65.45,63.66,65.45,1491396,53.6307852963084,53.7292958463705,52.2598468079442,53.7292958463705,1816734.55165137,0.0,1.0
2020-02-14,65.49,66.4,65.0,65.74,989421,53.7621326963912,54.5091710343621,53.3598812836376,53.9673630090206,1205256.89812059,0.0,1.0
2020-02-18,65.78,65.8,64.93,65.44,972623,54.0001998590413,54.0166182840516,53.3024167961014,53.7210866338653,1184794.52126116,0.0,1.0
2020-02-19,65.26,66.22,65.22,65.95,1068156,53.5733208087722,54.361405209269,53.5404839587515,54.1397564716292,1301167.43759117,0.0,1.0
2020-02-20,65.03,65.34,64.64,65.06,638797,53.3845089211531,53.6389945088136,53.0643496334513,53.4091365586687,778146.502599742,0.0,1.0
2020-02-21,65.01,65.42,64.62,65.05,408206,53.3680904961428,53.704668208855,53.047931208441,53.4009273461635,497253.54258118,0.0,1.0
2020-02-24,63.79,65.22,63.76,64.38,603026,52.3665665705114,53.5404839587515,52.3419389329959,52.8509101083168,734572.286464576,0.0,1.0
2020-02-25,61.85,64.03,61.84,63.85,769912,50.7739793445075,52.5635876706356,50.7657701320023,52.4158218455425,937863.405917016,0.0,1.0
2020-02-26,60.99,62.95,60.88,62.15,702856,50.0679870690624,51.6769927200767,49.9776857315055,51.0202557196627,856179.566014312,0.0,1.0
2020-02-27,59.33,61.09,59.32,60.64,685395,48.7052577932034,50.1500791941142,48.6970485806982,49.7806646313813,834909.559921774,0.0,1.0
2020-02-28,57.1,58.45,56.29,58.28,1482761,46.8746034045494,47.982847092748,46.2096571916302,47.84329048016,1806215.8813227,0.0,1.0
2020-03-02,61.4,61.4,57.05,57.42,1279829,50.4045647817746,50.4045647817746,46.8335573420235,47.137298204715,1559015.55623418,0.0,1.0
2020-03-03,61.39,62.4,60.33,61.45,1215419,50.3963555692694,51.2254860322921,49.5261790437209,50.4456108443005,1480554.92440208,0.0,1.0
2020-03-04,64.32,64.53,62.13,62.43,1181674,52.8016548332857,52.9740482958944,51.0038372946524,51.2501136698076,1439448.66728091,0.0,1.0
2020-03-05,65.63,65.98,63.48,63.64,1115280,53.8770616714636,54.1643841091448,52.112080982851,52.2434283829338,1358571.23846768,0.0,1.0
2020-03-06,66.49,66.78,63.44,63.51,1519299,54.9442592971364,55.183901877918,52.4238804302953,52.4817251911736,1838557.69105372,0.44,1.0
2020-03-09,59.43,64.82,59.25,63.19,2460575,49.1102019856943,53.564248573325,48.9614583148644,52.217291998587,2977629.21627969,0.0,1.0
2020-03-10,60.23,61.49,57.5,61.01,2207549,49.7712849671609,50.8124906629706,47.5153392929063,50.4158408740907,2671433.46525466,0.0,1.0
2020-03-11,57.61,59.81,56.54,58.82,1571944,47.606238202858,49.4242164018909,46.7220397151465,48.6061262123261,1902265.27570001,0.0,1.0
2020-03-12,54.14,58.89,51.44,52.44,2105169,44.738790770747,48.6639709732044,42.5076357082974,43.3339894351306,2547539.79033611,0.0,1.0
2020-03-13,53.71,56.39,50.01,56.29,2013573,44.3834586682087,46.5980866561215,41.325949878926,46.5154512834382,2436696.21690537,0.0,1.0
2020-03-16,44.65,49.76,44.16,48.77,2309973,36.8966939031003,41.1193614472177,36.4917805769521,40.3012712576529,2795380.38613626,0.0,1.0
2020-03-17,41.98,45.72,39.81,45.46,2945681,34.6903294524558,37.7808923908118,32.8971418652279,37.5660404218352,3564673.21964986,0.0,1.0
2020-03-18,33.16,39.91,29.36,39.57,2761213,27.4018895817874,32.9797772379112,24.2617454198214,32.6988169707879,3341441.9398601,0.0,1.0
2020-03-19,37.43,39.56,31.2,33.16,2563123,30.930419995365,32.6905534335196,25.7822362771944,27.4018895817874,3101726.19396622,0.0,1.0
2020-03-20,34.78,39.04,33.59,37.41,2750489,28.7405826192571,32.2608494955663,27.7572216843256,30.9138929208283,3328464.44650372,0.0,1.0
2020-03-23,34.73,35.89,32.31,34.8,2479451,28.6992649329154,29.6578352560419,26.6994889139792,28.7571096937938,3000471.73442544,0.0,1.0
2020-03-24,39.22,39.97,35.48,35.7,1640542,32.4095931663963,33.0293584615212,29.3190302280403,29.5008280479436,1985278.15235622,0.0,1.0
2020-03-25,43.25,45.49,39.05,39.27,2382865,35.7397986855339,37.5908310336402,32.2691130328347,32.450910852738,2883589.58473133,0.0,1.0
2020-03-26,44.74,46.55,43.54,44.3,1701303,36.9710657385153,38.4667659840833,35.9794412663155,36.6074700987087,2058807.19691303,0.0,1.0
2020-03-27,43.82,45.69,42.55,43.51,1274444,36.2108203098288,37.7561017790068,35.1613510767507,35.9546506545105,1542249.95739303,0.0,1.0
2020-03-30,44.15,44.48,41.58,44.0,1263345,36.4835170396837,36.7562137695387,34.3597879617225,36.3595639806588,1528818.66321525,0.0,1.0
2020-03-31,42.41,43.69,41.92,43.69,1129410,35.0456615549941,36.1033943253405,34.6407482288458,36.1033943253405,1366739.16184568,0.0,1.0
2020-04-01,40.99,42.41,40.33,40.99,1150992,33.872239262891,35.0456615549941,33.3268458031811,33.872239262891,1392856.30671863,0.0,1.0
2020-04-02,41.06,41.87,39.93,40.95,1652062,33.9300840237693,34.5994305425042,32.9963043124478,33.8391851138177,1999218.91358949,0.0,1.0
2020-04-03,39.81,42.26,39.4,40.62,1083530,32.8971418652279,34.9217084959691,32.5583368372263,33.5664883839627,1311218.14401736,0.0,1.0
2020-04-06,41.99,42.39,40.37,41.1,1371216,34.6985929897241,35.0291344804574,33.3598999522544,33.9631381728426,1659357.19229455,0.0,1.0
2020-04-07,42.25,46.24,41.82,43.36,1307517,34.9134449587008,38.210596328765,34.5581128561625,35.8306975954856,1582272.76956905,0.0,1.0
2020-04-08,45.23,46.52,42.64,43.43,1742118,37.3759790646635,38.4419753722783,35.2357229121657,35.8885423563639,2108198.8783137,0.0,1.0
2020-04-09,47.17,48.55,46.15,46.15,1151137,38.9791052947199,40.1194734377496,38.13622449335,38.13622449335,1393031.77636957,0.0,1.0
2020-04-13,45.38,48.02,45.02,48.02,1176021,37.4999321236885,39.681505962528,37.2024447820286,39.681505962528,1423144.78874184,0.0,1.0
2020-04-14,45.52,47.57,45.07,46.38,1070265,37.6156216454452,39.3096467854531,37.2437624683702,38.3262858505217,1295165.6962952,0.0,1.0
2020-04-15,42.73,45.2,42.67,44.14,752723,35.3100947475807,37.3511884528586,35.2605135239707,36.4752535024154,910896.841821806,0.0,1.0
2020-04-16,41.75,42.91,40.78,42.73,1233418,34.5002680952842,35.4588384184106,33.698704980256,35.3100947475807,1492602.93739685,0.0,1.0
2020-04-17,44.71,45.17,43.17,43.5,1004268,36.9462751267103,37.3263978410536,35.6736903873873,35.9463871172422,1215300.38213619,0.0,1.0
2020-04-20,41.22,43.41,40.88,42.48,1003976,34.0623006200626,35.8720152818272,33.7813403529393,35.1035063158724,1214947.02256327,0.0,1.0
2020-04-21,40.12,41.56,40.05,40.45,860670,33.1533115205461,34.3432608871859,33.0954667596678,33.4260082504011,1041527.34120091,0.0,1.0
2020-04-22,40.61,41.31,40.17,40.66,913146,33.5582248466944,34.1366724554776,33.1946292068878,33.599542533036,1105030.41294369,0.0,1.0
2020-04-23,42.26,43.41,39.03,40.45,1696616,34.9217084959691,35.8720152818272,32.252585958298,33.4260082504011,2053135.29171335,0.0,1.0
2020-04-24,44.92,45.21,41.62,42.35,2087714,37.1198094093453,37.3594519901269,34.3928421107959,34.9960803313841,2526416.87476956,0.0,1.0
2020-04-27,46.95,47.3,45.07,45.08,1626509,38.7973074748166,39.0865312792082,37.2437624683702,37.2520260056386,1968296.32055184,0.0,1.0
2020-04-28,47.57,49.22,47.21,48.13,1293477,39.3096467854531,40.6731304347278,39.0121594437932,39.7724048724797,1565282.46681601,0.0,1.0
2020-04-29,48.65,49.34,47.18,48.86,1845695,40.2021088104329,40.7722928819478,38.9873688319882,40.3756430930679,2233541.08545415,0.0,1.0
2020-04-30,46.12,48.13,46.04,47.54,1328764,38.1114338815451,39.7724048724797,38.0453255833984,39.2848561736481,1607984.51904155,0.0,1.0
2020-05-01,44.86,45.56,44.38,45.48,821535,37.0702281857353,37.6486757945185,36.6735783968554,37.5825674963718,994168.687480093,0.0,1.0
2020-05-04,45.1,45.32,43.13,44.49,854248,37.2685530801752,37.4503509000785,35.6406362383139,36.764477306807,1033755.85086758,0.0,1.0
2020-05-05,45.57,46.51,44.91,45.13,808073,37.6569393317868,38.43371183501,37.1115458720769,37.2933436919802,977877.843059762,0.0,1.0
2020-05-06,44.39,45.99,44.37,45.77,646353,36.6818419341237,38.0040078970567,36.665314859587,37.8222100771535,782174.726163609,0.0,1.0
2020-05-07,45.66,46.34,45.14,45.18,443732,37.7313111672018,38.2932317014484,37.3016072292486,37.3346613783219,536975.856211746,0.0,1.0
2020-05-08,47.05,47.52,44.79,44.79,917762,38.8799428474999,39.2683290991115,37.012383424857,37.012383424857,1110616.39852119,0.0,1.0
2020-05-11,46.38,47.09,45.07,46.56,1044683,38.3262858505217,38.9129969965732,37.2437624683702,38.4750295213516,1264208.00932738,0.0,1.0
2020-05-12,44.67,46.76,44.67,45.99,1180512,36.913220977637,38.6403002667183,36.913220977637,38.0040078970567,1428579.50737887,0.0,1.0
2020-05-13,42.89,44.42,42.57,44.42,939747,35.442311343874,36.7066325459287,35.1778781512874,36.7066325459287,1137221.22801019,0.0,1.0
2020-05-14,44.6,44.7,41.71,42.33,870469,36.8553762167587,36.938011589442,34.4672139462108,34.9795532568474,1053385.45919785,0.0,1.0
2020-05-15,44.55,44.82,43.5,44.29,1509622,36.814058530417,37.037174036662,35.9463871172422,36.5992065614404,1826847.20959067,0.0,1.0
2020-05-18,47.49,47.89,46.18,46.29,890987,39.2435384873065,39.5740799780397,38.161015105155,38.2519140151067,1078215.01987356,0.0,1.0
2020-05-19,47.05,48.2,46.88,47.02,575632,38.8799428474999,39.830249633358,38.7394627139383,38.8551522356949,696592.731790539,0.0,1.0
2020-05-20,48.25,48.92,47.56,47.56,680559,39.8715673196997,40.4252243166779,39.3013832481848,39.3013832481848,823568.621888008,0.0,1.0
2020-05-21,49.07,49.48,48.33,48.33,1111705,40.5491773757029,40.8879824037044,39.9376756178463,39.9376756178463,1345313.7123982,0.0,1.0
2020-05-22,49.47,49.53,48.9,49.39,498342,40.8797188664361,40.9293000900461,40.4086972421412,40.8136105682895,603061.357162148,0.0,1.0
2020-05-26,49.73,51.4,49.59,50.85,1036420,41.0945708354127,42.4745815592241,40.9788813136561,42.0200870094659,1254208.65949487,0.0,1.0
2020-05-27,52.9,53.05,50.62,51.0,1287652,43.7141121494738,43.8380652084988,41.8300256522942,42.1440400684908,1558233.42739033,0.0,1.0
2020-05-28,51.04,53.84,50.75,53.31,975709,42.1770942175642,44.490884652697,41.9374516367826,44.0529171774754,1180740.12171425,0.0,1.0
2020-05-29,50.49,51.17,49.69,50.97,950467,41.7225996678059,42.2845202020525,41.0615166863394,42.1192494566858,1150193.88082448,0.0,1.0
2020-06-01,52.39,52.75,50.55,50.55,1127261,43.2926717487889,43.5901590904489,41.7721808914159,41.7721808914159,1364138.58060521,0.0,1.0
2020-06-02,52.48,53.14,52.28,52.37,846319,43.3670435842039,43.9124370439138,43.2017728388373,43.2761446742523,1024160.68629999,0.0,1.0
2020-06-03,52.73,53.77,52.02,53.24,865387,43.5736320159122,44.4330398918187,42.9869208698607,43.9950724165971,1047235.5504663,0.0,1.0
2020-06-04,53.84,53.88,51.9,52.2,1174311,44.490884652697,44.5239388017703,42.8877584226407,43.1356645406906,1421075.45699628,0.0,1.0
2020-06-05,52.29,55.39,52.19,54.41,1092707,43.5736320159122,46.1568842486398,43.4903012987274,45.3402432202292,1311289.5663399,0.44,1.0
2020-06-08,54.7,54.72,52.79,52.99,923925,45.581902300065,45.5985684435019,43.990285601836,44.1569470362055,1108744.80769373,0.0,1.0
2020-06-09,53.58,54.25,52.38,54.25,983441,44.6485982675956,45.2069140727335,43.6486296613785,45.2069140727335,1180166.24988298,0.0,1.0
2020-06-10,52.87,53.76,52.06,53.58,737041,44.0569501755838,44.7985935585282,43.3819713663872,44.6485982675956,884476.967077843,0.0,1.0
2020-06-11,49.11,51.53,48.84,50.94,1092413,40.9237152094368,42.940318565308,40.6987222730379,42.4486673339179,1310936.75526383,0.0,1.0
2020-06-12,50.38,51.46,48.89,50.9,802549,41.9820153176832,42.8819870632787,40.7403876316303,42.415335047044,963089.035008034,0.0,1.0
2020-06-15,50.48,50.72,48.0,48.49,940627,42.065346034868,42.2653397561114,39.9987442486859,40.4070647628912,1128787.83692024,0.0,1.0
2020-06-16,50.94,52.36,50.42,52.36,925649,42.4486673339179,43.6319635179415,42.0153476045571,43.6319635179415,1110813.67264323,0.0,1.0
2020-06-17,51.28,51.41,49.99,51.09,907201,42.7319917723461,42.8403217046863,41.6570255206627,42.5736634096951,1088675.3776384,0.0,1.0
2020-06-18,51.08,51.78,50.37,50.88,701824,42.5653303379766,43.1486453582699,41.9736822459648,42.3986689036071,842215.240322369,0.0,1.0
2020-06-19,50.42,52.0,50.26,51.8,1048167,42.0153476045571,43.3319729360764,41.8820184570615,43.1653115017069,1257839.88835232,0.0,1.0
2020-06-22,50.02,50.52,49.57,50.36,467884,41.6820247358181,42.0986783217419,41.3070365084867,41.9653491742463,561478.426931811,0.0,1.0
2020-06-23,50.13,51.12,49.91,50.69,629369,41.7736885247213,42.5986626248505,41.5903609469149,42.240340540956,755266.510672832,0.0,1.0
2020-06-24,47.87,49.62,47.84,49.62,790594,39.8904143163457,41.3487018670791,39.8654151011903,41.3487018670791,948742.584618685,0.0,1.0
2020-06-25,48.08,48.1,47.19,47.62,677217,40.0654088224337,40.0820749658707,39.3237654394893,39.6820875233838,812685.913285089,0.0,1.0
2020-06-26,46.7,47.92,46.58,47.71,1678536,38.915444925284,39.9320796749381,38.8154480646623,39.7570851688501,2014306.43669887,0.0,1.0
2020-06-29,47.38,47.71,46.39,47.27,1049784,39.4820938021404,39.7570851688501,38.6571197020112,39.3904300132371,1259780.34927073,0.0,1.0
2020-06-30,48.02,48.17,47.18,47.39,544487,40.0154103921229,40.1404064679,39.3154323677708,39.4904268738589,653404.912851948,0.0,1.0
2020-07-01,47.09,48.39,47.04,48.02,767068,39.2404347223046,40.3237340457065,39.1987693637122,40.0154103921229,920510.498306696,0.0,1.0
2020-07-02,46.97,48.16,46.79,48.16,641116,39.1404378616828,40.1320733961815,38.9904425707503,40.1320733961815,769363.353226047,0.0,1.0
2020-07-06,47.53,48.07,46.85,47.82,708149,39.6070898779175,40.0570757507152,39.0404410010611,39.8487489577533,849805.478608663,0.0,1.0
2020-07-07,46.95,48.32,46.9,47.4,940203,39.1237717182459,40.2654025436771,39.0821063596535,39.4987599455773,1128279.02094658,0.0,1.0
2020-07-08,47.74,47.96,46.79,47.07,1056623,39.7820843840055,39.965411961812,38.9904425707503,39.2237685788676,1267987.40692131,0.0,1.0
2020-07-09,46.34,47.79,45.76,47.57,876090,38.6154543434188,39.8237497425979,38.1321361837472,39.6404221647914,1051341.00557123,0.0,1.0
2020-07-10,47.77,47.89,46.46,46.73,598807,39.8070835991609,39.9070804597827,38.7154512040406,38.9404441404394,718590.959288537,0.0,1.0
2020-07-13,48.47,49.21,47.91,48.16,1139920,40.3903986194543,41.0070459266215,39.9237466032196,40.1320733961815,1367946.94502935,0.0,1.0
2020-07-14,51.2,51.23,48.13,48.77,1027567,42.6653271985983,42.6903264137537,40.1070741810261,40.6403907710086,1233119.11227364,0.0,1.0
2020-07-15,52.75,53.1,51.93,52.16,1085248,43.9569533149621,44.2486108251088,43.2736414340471,43.465302083572,1302338.48533161,0.0,1.0
2020-07-16,54.28,54.37,52.64,52.89,947242,45.231913287889,45.3069109333553,43.8652895260589,44.0736163190208,1136726.08613191,0.0,1.0
2020-07-17,54.12,54.63,53.57,54.63,758709,45.0985841403933,45.5235707980356,44.6402651958772,45.5235707980356,910479.383392055,0.0,1.0
2020-07-20,54.23,54.42,53.6,53.75,745266,45.1902479292966,45.3485762919476,44.6652644110326,44.7902604868097,894347.276944207,0.0,1.0
2020-07-21,53.87,55.19,53.77,54.35,857914,44.8902573474314,45.9902228142703,44.8069266302467,45.2902447899183,1029529.12081366,0.0,1.0
2020-07-22,55.72,55.87,53.26,53.81,967796,46.4318756153495,46.5568716911267,44.3819399726044,44.8402589171206,1161391.6604776,0.0,1.0
2020-07-23,54.99,57.57,54.27,55.92,1485251,45.8235613799008,47.9734938832677,45.2235802161705,46.5985370497191,1782357.15493349,0.0,1.0
2020-07-24,54.34,55.7,53.9202,55.33,949492,45.2819117181998,46.4152094719126,44.9320893674582,46.106885818329,1139426.17089779,0.0,1.0
2020-07-27,52.85,54.25,52.11,54.25,1060383,44.0402840321469,45.2069140727335,43.4236367249796,45.2069140727335,1272499.54857451,0.0,1.0
2020-07-28,52.35,53.17,52.15,52.48,585712,43.6236304462231,44.3069423271381,43.4569690118535,43.7319603785633,702876.465951144,0.0,1.0
2020-07-29,53.04,53.22,51.87,52.35,836742,44.1986123947979,44.3486076857305,43.2236430037362,43.6236304462231,1004121.92318561,0.0,1.0
2020-07-30,51.95,53.1,51.66,51.99,617261,43.290307577484,44.2486108251088,43.0486484976482,43.3236398643579,740736.454519404,0.0,1.0
2020-07-31,51.01,52.11,50.36,51.93,1214946,42.5069988359472,43.4236367249796,41.9653491742463,43.2736414340471,1457980.97153802,0.0,1.0
2020-08-03,52.25,52.29,50.95,51.3,800462,43.5402997290383,43.5736320159122,42.4570004056364,42.7486579157831,960584.556382974,0.0,1.0
2020-08-04,53.31,53.63,52.11,52.18,1027803,44.4236053311968,44.690263626188,43.4236367249796,43.481968227009,1233402.32116464,0.0,1.0
2020-08-05,53.42,53.84,52.9,53.59,625104,44.5152691201,44.865258132276,44.0819493907393,44.6569313393141,750148.349994407,0.0,1.0
2020-08-06,53.22,54.06,53.03,53.33,391954,44.3486076857305,45.0485857100825,44.1902793230794,44.4402714746337,470359.566366089,0.0,1.0
2020-08-07,53.93,53.95,52.8,52.94,448301,44.9402557777423,44.9569219211793,43.9986186735545,44.1152816776132,537978.089167311,0.0,1.0
2020-08-10,54.49,54.685,54.0,54.38,398802,45.406907793977,45.5694026924873,44.9985872797716,45.3152440050737,478577.424355738,0.0,1.0
2020-08-11,53.52,56.17,53.45,55.34,697225,44.5985998372848,46.806863842681,44.5402683352554,46.1152188900475,836696.267060921,0.0,1.0
2020-08-12,51.65,54.29,51.51,54.24,1057062,43.0403154259297,45.2402463596074,42.9236524218711,45.1985810010151,1268514.22346008,0.0,1.0
2020-08-13,51.7,51.72,50.73,51.54,627577,43.0819807845221,43.0986469279591,42.2736728278299,42.9486516370265,753116.043161522,0.0,1.0
2020-08-14,51.37,52.37,51.2015,51.42,701204,42.8069894178124,43.64029658966,42.6665771593561,42.8486547764048,841471.216964662,0.0,1.0
2020-08-17,51.63,52.43,51.02,51.39,585619,43.0236492824928,43.6902950199709,42.5153319076657,42.8236555612493,702764.862447488,0.0,1.0
2020-08-18,51.42,51.89,51.1901,51.59,484862,42.8486547764048,43.2403091471732,42.657077457597,42.9903169956189,581852.666556266,0.0,1.0
2020-08-19,50.57,51.43,50.41,51.43,862931,42.1403436803343,42.8569878481232,42.0070145328387,42.8569878481232,1035549.70982272,0.0,1.0
2020-08-20,50.45,50.66,49.605,50.07,764502,42.0403468197126,42.2153413258006,41.3362022595013,41.7236900944105,917431.201635926,0.0,1.0
2020-08-21,50.85,51.1,50.51,50.57,702538,42.3736696884516,42.5819964814135,42.0903452500234,42.1403436803343,843072.067221408,0.0,1.0
2020-08-24,52.5,52.53,50.71,51.04,776545,43.7486265220002,43.7736257371556,42.257006684393,42.5319980511027,931883.255340562,0.0,1.0
2020-08-25,52.16,53.14,51.53,52.87,733701,43.465302083572,44.2819431119827,42.940318565308,44.0569501755838,880468.841247611,0.0,1.0
2020-08-26,52.12,52.32,51.77,52.0,585544,43.4319697966981,43.5986312310676,43.1403122865514,43.3319729360764,702674.859621959,0.0,1.0
2020-08-27,52.71,53.18,52.3,52.3,658911,43.9236210280882,44.3152753988566,43.5819650876307,43.5819650876307,790718.023629932,0.0,1.0
2020-08-28,53.21,53.28,52.41,53.11,615951,44.340274614012,44.3986061160413,43.6736288765339,44.2569438968273,739164.405166828,0.0,1.0
2020-08-31,52.57,53.01,52.19,53.01,459811,43.8069580240295,44.1736131796425,43.4903012987274,44.1736131796425,551790.522791853,0.0,1.0
2020-09-01,52.88,53.4,52.13,52.55,515521,44.0652832473023,44.4986029766631,43.4403028684166,43.7902918805926,618644.621594913,0.0,1.0
2020-09-02,53.98,54.03,52.5,52.79,508153,44.9819211363347,45.0235864949271,43.7486265220002,43.990285601836,609802.744014928,0.0,1.0
2020-09-03,53.08,54.7,52.75,54.42,524054,44.2319446816718,45.581902300065,43.9569533149621,45.3485762919476,628884.543064785,0.0,1.0
2020-09-04,52.3,53.655,51.46,53.46,427161,43.9486202432436,45.0872508441919,43.2427533024344,44.9233888757898,508332.688861478,0.44,1.0
2020-09-08,51.56,52.31,51.09,51.76,418690,43.3267850811021,43.9570234211104,42.9318357213636,43.4948486384377,498251.97876073,0.0,1.0
2020-09-09,52.84,53.125,51.85,51.97,952046,44.4023918480496,44.6418824172527,43.5704772392387,43.67131537364,1132959.47687128,0.0,1.0
2020-09-10,52.3,53.6136,52.1,52.89,400716,43.9486202432436,45.0524616878235,43.7805566859081,44.4444077373835,476862.45174493,0.0,1.0
2020-09-11,52.37,52.595,51.81,52.33,637174,44.0074424883111,44.1965139903136,43.5368645277716,43.973829776844,758253.615598388,0.0,1.0
2020-09-14,53.23,53.79,52.42,52.78,523974,44.7301157848539,45.2006937453934,44.049458377645,44.3519727808489,623542.674339427,0.0,1.0
2020-09-15,52.01,53.45,51.99,53.38,774916,43.7049280851071,44.914985697923,43.6881217293735,44.8561634528556,922170.174528528,0.0,1.0
2020-09-16,52.55,52.96,51.87,52.4,1299613,44.1586996899131,44.5032299824509,43.5872835949722,44.0326520219114,1546573.23765356,0.0,1.0
2020-09-17,52.88,53.07,51.56,52.08,827079,44.4360045595167,44.5956649389855,43.3267850811021,43.7637503301745,984245.499872091,0.0,1.0
2020-09-18,52.76,53.27,52.48,53.09,1590513,44.3351664251154,44.763728496321,44.0998774448456,44.612471294719,1892751.7960655,0.0,1.0
2020-09-21,51.97,52.68,51.28,51.71,1905656,43.67131537364,44.2679410021812,43.0914961008324,43.4528327491038,2267780.15437975,0.0,1.0
2020-09-22,50.88,52.81,50.8,52.28,1525383,42.7553689861613,44.3771823144493,42.6881435632271,43.9318138875101,1815245.40380228,0.0,1.0
2020-09-23,50.25,51.71,50.05,50.9,2286019,42.2259687805544,43.4528327491038,42.0579052232188,42.7721753418949,2720422.00729567,0.0,1.0
2020-09-24,49.84,50.7,49.43,50.53,625990,41.8814384880165,42.6041117845593,41.5369081954786,42.4612577608241,744944.36500616,0.0,1.0
2020-09-25,50.17,50.27,49.26,49.44,359708,42.1587433576201,42.2427751362879,41.3940541717434,41.5453113733454,428061.866240093,0.0,1.0
2020-09-28,51.17,51.5599,50.65,50.94,565880,42.9990611442978,43.3267010493235,42.5620958952254,42.805788053362,673411.903176866,0.0,1.0
2020-09-29,50.71,51.31,50.15,51.23,445076,42.6125149624261,43.1167056344327,42.1419370018866,43.0494802114985,529652.004344289,0.0,1.0
2020-09-30,50.91,51.41,50.62,50.73,543300,42.7805785197616,43.2007374131005,42.5368863616251,42.6293213181596,646541.116484045,0.0,1.0
2020-10-01,51.21,51.477,50.69,51.06,561201,43.0326738557649,43.2570387048079,42.5957086066925,42.9066261877633,667843.771603097,0.0,1.0
2020-10-02,52.2,52.59,50.3,50.57,357566,43.8645884645759,44.1923124013802,42.2679846698882,42.4948704722912,425512.830584822,0.0,1.0
2020-10-05,53.22,53.64,52.59,52.59,402100,44.7217126069871,45.0746460773918,44.1923124013802,44.1923124013802,478509.447705198,0.0,1.0
2020-10-06,52.41,53.725,52.27,53.63,536491,44.0410551997782,45.1460730892594,43.9234107096433,45.066242899525,638438.229566798,0.0,1.0
2020-10-07,52.24,53.41,52.17,52.78,419393,43.898201176043,44.8813729864559,43.8393789309755,44.3519727808489,499088.567026675,0.0,1.0
2020-10-08,52.27,52.83,51.8,52.56,393774,43.9234107096433,44.3939886701828,43.5284613499048,44.1671028677798,468601.291371964,0.0,1.0
2020-10-09,52.78,53.48,52.51,53.18,494919,44.3519727808489,44.9401952315233,44.1250869784459,44.68809989552,588966.469407633,0.0,1.0
2020-10-12,53.52,53.775,52.65,52.95,381675,44.9738079429904,45.1880889785932,44.2427314685808,44.4948268045841,454203.167005426,0.0,1.0
2020-10-13,53.19,53.565,52.48,53.24,511888,44.6965030733868,45.0116222433909,44.0998774448456,44.7385189627207,609160.020310665,0.0,1.0
2020-10-14,52.48,53.685,52.36,53.11,249079,44.0998774448456,45.1124603777923,43.9990393104443,44.6292776504526,296410.481783047,0.0,1.0
2020-10-15,53.13,53.53,51.7201,52.0,376822,44.6460840061861,44.9822111208572,43.4613199587492,43.6965249072403,448427.97091064,0.0,1.0
2020-10-16,54.43,54.52,52.85,53.25,861241,45.7384971288671,45.8141257296681,44.4107950259164,44.7469221405875,1024899.16749832,0.0,1.0
2020-10-19,52.17,54.63,51.95,54.47,605560,43.8393789309755,45.9065606862027,43.6545090179064,45.7721098403342,720632.134176473,0.0,1.0
2020-10-20,52.65,53.22,52.4,52.4,432893,44.2427314685808,44.7217126069871,44.0326520219114,44.0326520219114,515153.917795191,0.0,1.0
2020-10-21,51.58,52.865,51.42,52.5,695212,43.3435914368357,44.4233997927165,43.2091405909673,44.1166838005792,827320.343591211,0.0,1.0
2020-10-22,46.75,52.495,45.82,51.75,4181306,39.2848565271824,44.1124822116458,38.5033609855722,43.4864454605709,4975862.78225922,0.0,1.0
2020-10-23,48.41,48.855,46.41,46.87,2169807,40.6797840530674,41.053725468139,38.999148479712,39.3856946615837,2582126.70777636,0.0,1.0
2020-10-26,47.63,48.47,47.41,48.45,857114,40.0243361794588,40.7302031202681,39.8394662663897,40.7133967645345,1019987.93026708,0.0,1.0
2020-10-27,46.56,47.65,46.36,47.34,791265,39.1251961477136,40.0411425351923,38.9571325903781,39.7806440213223,941625.909322193,0.0,1.0
2020-10-28,45.75,46.55,45.42,45.8,1264553,38.4445387405047,39.1167929698469,38.1672338709011,38.4865546298386,1504850.92669473,0.0,1.0
2020-10-29,46.23,47.05,45.63,45.83,761571,38.84789127811,39.5369518631857,38.3437006061034,38.5117641634389,906289.277787355,0.0,1.0
2020-10-30,44.59,46.27,44.05,45.93,1308044,37.4697701079586,38.8815039895771,37.0159985031526,38.5957959421067,1556606.34671499,0.0,1.0
2020-11-02,45.86,46.235,45.12,45.49,866423,38.5369736970393,38.8520928670434,37.9151385348978,38.2260561159685,1031065.88214146,0.0,1.0
2020-11-03,45.91,46.82,45.39,46.54,929711,38.5789895863731,39.3436787722498,38.1420243373007,39.1083897919801,1106380.24654426,0.0,1.0
2020-11-04,48.82,49.65,46.83,47.82,1383458,41.0243143456052,41.7217781085477,39.3520819501166,40.1839965589275,1646350.96618587,0.0,1.0
2020-11-05,49.57,49.69,48.37,48.96,1047257,41.6545526856135,41.7553908200148,40.6461713416003,41.1419588357401,1246263.0407247,0.0,1.0
2020-11-06,48.6,50.27,48.27,49.57,676263,40.8394444325362,42.2427751362879,40.5621395629325,41.6545526856135,804770.541242129,0.0,1.0
2020-11-09,46.31,51.15,46.23,50.78,1735262,38.9151167010442,42.9822547885643,38.84789127811,42.6713372074935,2065006.86705749,0.0,1.0
2020-11-10,48.33,48.9,46.505,46.79,964753,40.6125586301332,41.0915397685395,39.0789786694464,39.3184692386495,1148081.1370354,0.0,1.0
2020-11-11,48.36,48.48,47.21,48.17,687597,40.6377681637335,40.7386062981348,39.6714027090541,40.4781077842647,818258.295731786,0.0,1.0
2020-11-12,47.74,48.56,47.51,47.66,600091,40.1167711359933,40.805831721069,39.9234980450575,40.0495457130591,714123.88207625,0.0,1.0
2020-11-13,47.9,48.31,47.33,47.89,835378,40.2512219818618,40.5957522743996,39.7722408434555,40.242818803995,994121.525503787,0.0,1.0
2020-11-16,48.79,48.97,47.87,48.71,988410,40.9991048120049,41.1503620136069,40.2260124482614,40.9318793890707,1176233.58171175,0.0,1.0
2020-11-17,49.52,49.9789,47.38,48.36,1663832,41.6125367962796,41.998158628586,39.8142567327894,40.6377681637335,1980003.3111023,0.0,1.0
2020-11-18,50.03,50.61,49.32,49.52,1030470,42.0410988674853,42.5284831837583,41.4444732389441,41.6125367962796,1226286.07455055,0.0,1.0
2020-11-19,50.38,50.55,49.29,50.03,535733,42.3352100928225,42.4780641165577,41.4192637053438,42.0410988674853,637536.189871795,0.0,1.0
2020-11-20,50.66,50.85,49.66,50.27,693087,42.5704990730922,42.730159452561,41.7301812864145,42.2427751362879,824791.538377649,0.0,1.0
2020-11-23,49.95,51.19,49.76,50.9,1111795,41.973873444551,43.0158675000314,41.8142130650823,42.7721753418949,1323064.93760607,0.0,1.0
2020-11-24,50.42,50.95,50.1042,50.65,1004572,42.3688228042896,42.8141912312287,42.1034504472567,42.5620958952254,1195466.78164662,0.0,1.0
2020-11-25,49.41,50.48,48.84,50.39,572573,41.5201018397451,42.4192418714902,41.0411207013388,42.3436132706892,681376.7470801,0.0,1.0
2020-11-27,49.32,49.82,49.06,49.41,284831,41.4444732389441,41.8646321322829,41.2259906144079,41.5201018397451,338956.290722008,0.0,1.0
2020-11-30,48.44,49.42,48.39,49.03,862868,40.7049935866677,41.5285050176119,40.6629776973338,41.2007810808076,1026835.33977242,0.0,1.0
2020-12-01,48.64,49.65,48.445,49.03,797471,40.8730571440033,41.7217781085477,40.7091951756011,41.2007810808076,949011.210571777,0.0,1.0
2020-12-02,48.23,48.6,47.76,48.4,807725,40.5285268514654,40.8394444325362,40.1335774917269,40.6713808752006,961213.736999953,0.0,1.0
2020-12-03,48.88,49.12,48.24,48.24,968329,41.0747334128059,41.2764096816085,40.5369300293322,40.5369300293322,1152336.66995008,0.0,1.0
2020-12-04,50.05,50.06,48.8,49.16,682079,42.0579052232188,42.0663084010856,41.0075079898717,41.3100223930757,811691.732358403,0.0,1.0
2020-12-07,48.26,49.66,48.12,48.9,548892,40.9402825669375,42.127940992004,40.8215167244308,41.4832121326822,647028.458503908,0.46,1.0
2020-12-08,48.4,48.47,47.75,47.79,875776,41.0590484094441,41.1184313306975,40.5076355692347,40.5415686670937,1032356.08330003,0.0,1.0
2020-12-09,50.2,50.38,48.5578,48.68,992021,42.5860378131011,42.7387367534668,41.1929144804981,41.2965800944574,1169384.53909605,0.0,1.0
2020-12-10,50.86,50.94,49.61,50.07,749497,43.1459339277754,43.2138001234935,42.0855246196802,42.4757552450592,883499.647586964,0.0,1.0
2020-12-11,51.49,51.71,50.45,50.45,727982,43.6803802190553,43.8670122572801,42.7981196747202,42.7981196747202,858137.978470433,0.0,1.0
2020-12-14,51.62,53.12,51.43,52.0,772842,43.7906627870972,45.0631539568114,43.6294805722668,44.1130272167582,911018.502596282,0.0,1.0
2020-12-15,52.83,52.96,51.74,51.99,868524,44.8171389973333,44.9274215653752,43.8924620806744,44.1045439422934,1023807.49745606,0.0,1.0
2020-12-16,53.14,53.6,52.9,53.27,634636,45.0801205057409,45.4703511311199,44.8765219185867,45.1904030737828,748102.637296749,0.0,1.0
2020-12-17,53.32,53.83,53.15,53.34,616590,45.2328194461066,45.6654664438094,45.0886037802057,45.2497859950362,726830.191055664,0.0,1.0
2020-12-18,53.16,54.2,52.95,53.72,1411765,45.0970870546705,45.9793475990056,44.9189382909105,45.5721504246971,1664174.61307465,0.0,1.0
2020-12-21,52.17,53.25,51.37,53.0,497266,44.2572428826591,45.1734365248533,43.5785809254782,44.9613546632343,586172.240525285,0.0,1.0
2020-12-22,51.87,52.47,51.745,52.07,330462,44.0027446487163,44.5117411166019,43.8967037179067,44.1724101380115,389545.335793049,0.0,1.0
2020-12-23,52.13,52.67,51.54,51.94,423351,44.2233097848001,44.6814066058972,43.7227965913791,44.0621275699696,499041.96988859,0.0,1.0
2020-12-24,51.86,52.33,51.18,52.33,169758,43.9942613742515,44.3929752740953,43.4173987106477,44.3929752740953,200109.050703429,0.0,1.0
2020-12-28,51.75,52.31,51.37,51.76,331141,43.9009453551391,44.3760087251658,43.5785809254782,43.9094286296039,390345.73427458,0.0,1.0
2020-12-29,51.33,52.29,50.94,52.06,280766,43.5446478276192,44.3590421762362,43.2138001234935,44.1639268635467,330964.182717745,0.0,1.0
2020-12-30,51.3,51.74,51.23,51.52,288328,43.5191980042249,43.8924620806744,43.4598150829715,43.7058300424496,339878.193494376,0.0,1.0
2020-12-31,51.63,51.79,50.84,51.13,357701,43.799146061562,43.9348784529982,43.1289673788459,43.3749823383239,421654.399472586,0.0,1.0
2021-01-04,51.16,51.87,50.875,51.71,477491,43.4004321617182,44.0027446487163,43.1586588394725,43.8670122572801,562861.666192056,0.0,1.0
2021-01-05,51.74,52.14,51.0,51.31,545705,43.8924620806744,44.2317930592648,43.264699770282,43.5276812786896,643271.654438169,0.0,1.0
2021-01-06,53.26,53.51,52.27,52.44,747833,45.1819197993181,45.3940016609371,44.3420756273067,44.4862912932076,881538.140851667,0.0,1.0
2021-01-07,53.27,53.5399,52.925,53.27,612647,45.1904030737828,45.4193666515867,44.8977301047486,45.1904030737828,722182.221670282,0.0,1.0
2021-01-08,53.23,53.83,52.49,53.44,636648,45.1564699759238,45.6654664438094,44.5287076655315,45.3346187396838,750474.362988705,0.0,1.0
2021-01-11,53.33,53.65,52.73,53.06,479729,45.2413027205714,45.5127675034437,44.7323062526857,45.0122543100228,565499.798447821,0.0,1.0
2021-01-12,54.26,54.34,53.16,53.28,397597,46.0302472457942,46.0981134415123,45.0970870546705,45.1988863482476,468683.409515494,0.0,1.0
2021-01-13,54.64,54.9,54.17,54.49,471578,46.3526116754551,46.5731768115389,45.9538977756113,46.2253625584837,555891.480299141,0.0,1.0
2021-01-14,52.46,54.83,52.44,54.83,759009,44.5032578421372,46.5137938902856,44.4862912932076,46.5137938902856,894712.299069021,0.0,1.0
2021-01-15,53.0,53.29,51.8804,52.45,832129,44.9613546632343,45.2073696227123,44.0115672541596,44.4947745676724,980905.431571965,0.0,1.0
2021-01-19,53.26,53.32,52.39,53.02,721948,45.1819197993181,45.2328194461066,44.4438749208838,44.9783212121638,851025.15897477,0.0,1.0
2021-01-20,54.74,54.905,53.32,53.39,449866,46.4374444201027,46.5774184487713,45.2328194461066,45.29220236736,530297.589531856,0.0,1.0
2021-01-21,54.88,55.3698,54.32,54.68,530048,46.5562102626094,46.9717210458934,46.0811468925828,46.3865447733141,624815.337758757,0.0,1.0
2021-01-22,54.63,54.64,53.23,54.34,427821,46.3441284009903,46.3526116754551,45.1564699759238,46.0981134415123,504311.16165949,0.0,1.0
2021-01-25,55.37,55.49,54.1945,54.63,505829,46.9718907113827,47.0736900049598,45.97468179805,46.3441284009903,596266.220197367,0.0,1.0
2021-01-26,55.27,55.7652,54.77,55.33,675244,46.8870579667351,47.30714971823,46.462894243497,46.9379576135236,795970.945894662,0.0,1.0
2021-01-27,53.75,55.08,53.24,54.88,1005668,45.5976002480914,46.7258757519046,45.1649532503885,46.5562102626094,1185471.48766371,0.0,1.0
2021-01-28,53.5,53.97,53.03,53.89,785411,45.3855183864723,45.7842322863161,44.9868044866286,45.716366090598,925834.715430383,0.0,1.0
2021-01-29,52.29,53.94,52.12,53.47,996759,44.3590421762362,45.7587824629218,44.2148265103353,45.3600685630781,1174969.64661518,0.0,1.0
2021-02-01,53.52,53.63,52.2,52.46,553651,45.4024849354019,45.4958009545142,44.2826927060534,44.5032578421372,652638.320615253,0.0,1.0
2021-02-02,54.08,54.22,53.07,53.89,466949,45.8775483054285,45.9963141479351,45.0207375844876,45.716366090598,550434.860901492,0.0,1.0
2021-02-03,53.98,54.42,53.62,53.81,313518,45.7927155607809,46.1659796372304,45.4873176800495,45.6484998948799,369571.916248057,0.0,1.0
2021-02-04,54.58,54.7,53.55,53.89,513631,46.3017120286665,46.4035113222437,45.4279347587961,45.716366090598,605463.140599283,0.0,1.0
2021-02-05,54.65,55.29,54.44,54.71,490566,46.3610949499199,46.9040245156646,46.1829461861599,46.4119945967084,578274.346819462,0.0,1.0
2021-02-08,55.47,55.515,54.31,54.65,794024,47.0567234560303,47.0948981911217,46.072663618118,46.3610949499199,935987.634607733,0.0,1.0
2021-02-09,55.26,55.8387,54.75,55.61,749246,46.8785746922703,47.369501785546,46.4459276945675,47.1754892985369,883203.771270522,0.0,1.0
2021-02-10,55.26,56.11,55.18,55.44,811594,46.8785746922703,47.599653021775,46.8107084965522,47.031273632636,956698.976758673,0.0,1.0
2021-02-11,57.56,58.89,56.0,56.0,1030752,48.8297278191654,49.9580033229786,47.5063370026626,47.5063370026626,1215040.25866622,0.0,1.0
2021-02-12,56.91,57.96,56.4,57.6,607725,48.2783149789559,49.1690587977558,47.8456679812531,48.8636609170244,716380.216771765,0.0,1.0
2021-02-16,56.7,57.41,56.18,57.26,741499,48.1001662151959,48.702478702194,47.6590359430283,48.5752295852225,874071.684324403,0.0,1.0
2021-02-17,56.36,57.1,55.75,56.63,617612,47.811734883394,48.4394971937864,47.2942551410436,48.0407832939426,728034.914543328,0.0,1.0
2021-02-18,56.76,57.11,56.13,56.36,492225,48.1510658619845,48.4479804682511,47.6166195707045,47.811734883394,580229.959604232,0.0,1.0
2021-02-19,56.86,57.45,56.52,57.06,538000,48.2358986066321,48.736411800053,47.9474672748302,48.4055640959273,634189.076676473,0.0,1.0
2021-02-22,56.34,57.11,56.09,56.65,592992,47.7947683344645,48.4479804682511,47.5826864728455,48.0577498428721,699013.102149694,0.0,1.0
2021-02-23,55.89,56.29,54.49,56.1,1546142,47.4130209835503,47.7523519621407,46.2253625584837,47.5911697473102,1822576.89106081,0.0,1.0
2021-02-24,55.31,56.47,54.98,55.89,1443229,46.9209910645941,47.9050509025064,46.641043007257,47.4130209835503,1701264.06494928,0.0,1.0
2021-02-25,52.74,55.49,51.6,55.21,2287118,44.7407895271505,47.0736900049598,43.7736962381677,46.8361583199465,2696032.06816012,0.0,1.0
2021-02-26,52.54,54.72,52.5,52.75,1189594,44.5711240378553,46.4204778711732,44.5371909399962,44.7492728016152,1402281.63657969,0.0,1.0
2021-03-01,54.04,54.75,52.92,53.18,1092978,45.8436152075694,46.4459276945675,44.8934884675162,45.1140536036,1288391.65176152,0.0,1.0
2021-03-02,53.16,54.21,53.16,53.99,1194351,45.0970870546705,45.9878308734704,45.0970870546705,45.8011988352456,1407889.14111082,0.0,1.0
2021-03-03,52.95,53.69,52.27,52.75,1598396,44.9189382909105,45.5467006013028,44.3420756273067,44.7492728016152,1884173.38922559,0.0,1.0
2021-03-04,51.02,53.34,50.66,52.75,1594059,43.2816663192116,45.2497859950362,42.9762684384802,44.7492728016152,1879060.9765387,0.0,1.0
2021-03-05,50.94,51.79,48.69,51.21,1423125,43.6040307488725,44.3316205827268,41.678057659258,43.8351475196262,1662552.43506071,0.46,1.0
2021-03-08,52.5,54.1,51.17,51.18,1301697,44.9393720910052,46.3089529547311,43.8009079980331,43.8094678784314,1520695.31282299,0.0,1.0
2021-03-09,55.15,55.84,52.62,52.88,1296373,47.2077403965512,47.798372144033,45.0420906557846,45.2646475461401,1514475.59975192,0.0,1.0
2021-03-10,56.48,56.738,55.34,55.34,975906,48.3462044895233,48.5670494037991,47.3703781241186,47.3703781241186,1140093.03236916,0.0,1.0
2021-03-11,57.95,58.0,56.39,56.5,1017962,49.6045069080715,49.6473063100629,48.2691655659387,48.3633242503199,1189224.55996435,0.0,1.0
2021-03-12,58.37,58.87,57.95,58.05,1055467,49.9640218847995,50.3920159047138,49.6045069080715,49.6901057120543,1233039.42448922,0.0,1.0
2021-03-15,56.36,58.55,55.65,58.39,2179929,48.2434859247439,50.1180997319687,47.6357344164655,49.9811416455961,2546681.61068736,0.0,1.0
2021-03-16,55.24,56.38,54.96,56.24,1241819,47.2847793201358,48.2606056855404,47.0451026689837,48.1407673599644,1450743.40086405,0.0,1.0
2021-03-17,55.27,55.34,54.5,55.16,821720,47.3104589613306,47.3703781241186,46.6513481706625,47.2163002769495,959966.683838796,0.0,1.0
2021-03-18,53.8,55.45,53.71,55.41,1091236,46.0521565427825,47.4645368084998,45.9751176191979,47.4302972869066,1274826.22329445,0.0,1.0
2021-03-19,53.62,54.27,53.5,53.8,2721495,45.8980786956133,46.454470921502,45.7953601308339,46.0521565427825,3179361.0113346,0.0,1.0
2021-03-22,53.51,53.99,53.0,53.63,876754,45.8039200112322,46.2147942703499,45.3673661109195,45.9066385760116,1024259.63822518,0.0,1.0
2021-03-23,53.45,54.125,53.15,53.56,843833,45.7525607288424,46.3303526557268,45.4957643168938,45.8467194132236,985799.988711171,0.0,1.0
2021-03-24,53.61,54.82,53.57,53.94,677671,45.889518815215,46.9252643434077,45.8552792936219,46.1719948683585,791682.790492772,0.0,1.0
2021-03-25,55.69,55.97,53.61,53.7,1115171,47.6699739380587,47.9096505892107,45.889518815215,45.9665577387996,1302788.06257995,0.0,1.0
2021-03-26,57.02,57.11,55.98,55.98,831356,48.8084380310308,48.8854769546154,47.918210469609,47.918210469609,971223.850471555,0.0,1.0
2021-03-29,56.93,57.65,56.44,57.02,865398,48.7313991074462,49.3477104961229,48.3119649679302,48.8084380310308,1010993.09772274,0.0,1.0
2021-03-30,56.87,57.09,56.31,56.86,494864,48.6800398250565,48.8683571938188,48.2006865227524,48.6714799446582,578120.227122623,0.0,1.0
2021-03-31,56.65,57.84,56.55,56.77,914911,48.4917224562942,49.5103482236903,48.4061236523113,48.5944410210736,1068836.19563554,0.0,1.0
2021-04-01,57.44,57.44,56.4,56.95,515871,49.1679530077588,49.1679530077588,48.277725446337,48.7485188682428,602661.457867161,0.0,1.0
2021-04-05,57.89,58.015,57.02,57.5,588307,49.5531476256817,49.6601461306603,48.8084380310308,49.2193122901486,687284.135556091,0.0,1.0
2021-04-06,58.66,58.67,57.765,57.91,567927,50.2122584163498,50.2208182967481,49.4461491207032,49.5702673864783,663475.391681493,0.0,1.0
2021-04-07,58.78,58.81,57.8,58.67,614377,50.3149769811293,50.3406566223241,49.4761087020972,50.2208182967481,717740.168569376,0.0,1.0
2021-04-08,59.55,59.64,58.47,58.92,569270,50.9740877717973,51.0511266953819,50.0496206887824,50.4348153067053,665044.338836723,0.0,1.0
2021-04-09,59.9,59.92,59.22,59.78,638907,51.2736835857374,51.2908033465339,50.6916117186539,51.1709650209579,746397.111024915,0.0,1.0
2021-04-12,60.44,60.61,59.85,60.0,472492,51.7359171272448,51.8814350940157,51.2308841837459,51.3592823897202,551984.347929174,0.0,1.0
2021-04-13,60.4,60.93,60.24,60.42,650286,51.7016776056517,52.1553512667609,51.5647195192791,51.7187973664483,759690.52106167,0.0,1.0
2021-04-14,60.68,60.96,60.14,60.27,510077,51.9413542568037,52.1810309079558,51.4791207152962,51.590399160474,595892.671703794,0.0,1.0
2021-04-15,60.82,61.0,60.4,61.0,570592,52.0611925823797,52.2152704295489,51.7016776056517,52.2152704295489,666588.752938892,0.0,1.0
2021-04-16,61.54,61.775,60.8,61.29,625682,52.6775039710564,52.8786611604161,52.0440728215832,52.4635069610992,730947.128800109,0.0,1.0
2021-04-19,61.51,61.64,61.005,61.59,464971,52.6518243298615,52.7631027750393,52.219550369748,52.7203033730478,543198.010211762,0.0,1.0
2021-04-20,61.29,61.64,61.04,61.45,634999,52.4635069610992,52.7631027750393,52.2495099511421,52.6004650474718,741831.626674478,0.0,1.0
2021-04-21,61.92,62.015,61.08,61.55,946210,53.0027794261913,53.084098289975,52.2837494727352,52.6860638514547,1105400.95886081,0.0,1.0
2021-04-22,63.62,64.2,62.3,62.75,1016045,54.4579590939,54.9544321570007,53.3280548813262,53.7132494992491,1186985.04269215,0.0,1.0
2021-04-23,64.29,64.57,62.3,62.3,831085,55.0314710805852,55.2711477317373,53.3280548813262,53.3280548813262,970907.257263017,0.0,1.0
2021-04-26,64.88,65.87,64.69,64.69,733187,55.5365040240841,56.3839321835145,55.3738662965167,55.3738662965167,856538.836858925,0.0,1.0
2021-04-27,65.82,65.86,64.935,65.11,671835,56.3411327815231,56.3753723031162,55.5835833662747,55.7333812732447,784864.938223284,0.0,1.0
2021-04-28,65.8,66.06,65.23,65.82,870955,56.3240130207265,56.546569911082,55.8360998380242,56.3411327815231,1017485.01085871,0.0,1.0
2021-04-29,65.39,66.83,64.89,66.2,896692,55.9730579243968,57.2056807017501,55.5450639044824,56.666408236658,1047552.0197449,0.0,1.0
2021-04-30,64.5,65.33,64.21,65.14,707269,55.2112285689493,55.921698642007,54.9629920373989,55.7590609144396,826260.376420168,0.0,1.0
2021-05-03,65.81,66.2,65.32,65.5,545518,56.3325729011248,56.666408236658,55.9131387616088,56.0672166087779,637296.287585032,0.0,1.0
2021-05-04,65.44,65.95,64.945,65.81,323392,56.0158573263882,56.4524112267008,55.592143246673,56.3325729011248,377799.671201864,0.0,1.0
2021-05-05,65.22,65.37,64.73,65.32,408481,55.8275399576259,55.9559381636002,55.4081058181098,55.9131387616088,477204.097479866,0.0,1.0
2021-05-06,66.0,66.0,65.05,65.51,537327,56.4952106286923,56.4952106286923,55.682021990855,56.0757764891762,627727.228650937,0.0,1.0
2021-05-07,66.51,66.72,65.13,65.73,512325,56.9317645290049,57.1115220173689,55.7505010340413,56.2640938579385,598518.876621855,0.0,1.0
2021-05-10,66.21,66.87,66.16,66.68,571960,56.6749681170563,57.2399202233432,56.6321687150648,57.0772824957758,668186.906109669,0.0,1.0
2021-05-11,65.77,66.16,64.98,65.6,860821,56.2983333795317,56.6321687150648,55.622102828067,56.1528154127608,1005646.06039624,0.0,1.0
2021-05-12,64.31,65.865,63.96,65.56,898420,55.0485908413818,56.3796522433154,54.7489950274418,56.1185758911676,1049570.73953956,0.0,1.0
2021-05-13,65.68,65.92,64.185,64.34,744423,56.2212944559471,56.426731585506,54.9415923364032,55.0742704825767,869665.188486745,0.0,1.0
2021-05-14,66.58,66.71,65.56,66.3,418275,56.9916836917929,57.1029621369706,56.1185758911676,56.7520070406409,488645.846130887,0.0,1.0
2021-05-17,66.66,66.92,65.72,66.38,351184,57.0601627349792,57.2827196253346,56.2555339775402,56.8204860838271,410267.414566085,0.0,1.0
2021-05-18,65.7,66.41,65.63,65.97,604598,56.2384142167437,56.846165725022,56.1784950539556,56.4695309874974,706315.943527683,0.0,1.0
2021-05-19,65.42,65.47,64.37,65.45,560443,55.9987375655916,56.0415369675831,55.0999501237715,56.0244172067865,654732.278867092,0.0,1.0
2021-05-20,65.55,65.785,65.0,65.55,682942,56.1100160107693,56.3111732001291,55.6392225888636,56.1100160107693,797840.586810879,0.0,1.0
2021-05-21,65.68,66.32,65.36,65.99,507106,56.2212944559471,56.7691268014374,55.9473782832019,56.486650748294,592421.828816089,0.0,1.0
2021-05-24,65.62,65.9,65.305,65.73,499692,56.1699351735574,56.4096118247094,55.9002989410113,56.2640938579385,583760.492845221,0.0,1.0
2021-05-25,63.89,65.86,63.8,65.72,896964,54.6890758646538,56.3753723031162,54.6120369410692,56.2555339775402,1047869.78119406,0.0,1.0
2021-05-26,64.03,64.425,63.76,63.97,562171,54.8089141902298,55.1470294659621,54.577797419476,54.7575549078401,656750.998661758,0.0,1.0
2021-05-27,63.73,64.49,63.54,64.37,913572,54.5521177782812,55.202668688551,54.3894800507137,55.0999501237715,1067271.9214428,0.0,1.0
2021-05-28,64.31,64.33,63.0,64.14,726853,55.0485908413818,55.0657106021784,53.9272465092062,54.9030728746109,849139.200759724,0.0,1.0
2021-06-01,64.88,64.995,64.22,64.68,362174,55.5365040240841,55.6349426486644,54.9715519177972,55.3653064161184,423106.379000916,0.0,1.0
2021-06-02,64.25,65.2,64.07,65.17,388199,54.9972315589921,55.8104201968293,54.8431537118229,55.7847405556345,453509.841186215,0.0,1.0
2021-06-03,64.07,64.45,63.74,63.94,323249,54.8431537118229,55.1684291669578,54.5606776586795,54.7318752666452,377632.612792931,0.0,1.0
2021-06-04,64.62,64.74,63.76,64.33,453074,55.3139471337287,55.4166656985081,54.577797419476,55.0657106021784,529299.451532856,0.0,1.0
2021-06-07,64.04,64.2,63.63,64.09,552012,55.2112285689493,55.3491704267105,54.857752558436,55.2543353994996,640283.677727854,0.46,1.0
2021-06-08,64.97,65.06,63.91,64.19,437969,56.0130156171866,56.0906079121774,55.0991508095182,55.3405490606004,508004.177537428,0.0,1.0
2021-06-09,65.16,65.53,64.85,65.14,910744,56.1768215732781,56.4958121193511,55.9095592238657,56.159578841058,1056380.14715002,0.0,1.0
2021-06-10,65.27,65.74,65.21,65.33,685706,56.271656600489,56.6768608076628,56.2199284038285,56.3233847971495,795356.549350478,0.0,1.0
2021-06-11,66.01,66.03,65.31,65.53,569798,56.9096376926349,56.9268804248551,56.3061420649293,56.4958121193511,660913.818906067,0.0,1.0
2021-06-14,65.59,66.12,65.21,65.94,812181,56.5475403160116,57.0044727198458,56.2199284038285,56.8492881298644,942056.038022156,0.0,1.0
2021-06-15,66.15,66.61,64.82,65.56,795098,57.030336818176,57.4269196592397,55.8836951255354,56.5216762176813,922241.312859252,0.0,1.0
2021-06-16,64.82,66.1299,64.7,66.11,879463,55.8836951255354,57.0130078722948,55.7802387322145,56.9958513537357,1020097.03424123,0.0,1.0
2021-06-17,63.3,64.86,63.23,64.68,1031238,54.5732474768034,55.9181805899758,54.5128979140328,55.7629959999943,1196142.22019216,0.0,1.0
2021-06-18,61.64,62.84,61.55,62.57,1443082,53.1421007025302,54.1766646357397,53.0645084075394,53.9438877507676,1673843.77553906,0.0,1.0
2021-06-21,62.98,63.12,62.01,62.01,664038,54.2973637612808,54.4180628868219,53.4610912486031,53.4610912486031,770223.641498824,0.0,1.0
2021-06-22,62.08,62.92,62.07,62.84,870674,53.5214408113737,54.2456355646203,53.5128194452636,54.1766646357397,1009902.5941864,0.0,1.0
2021-06-23,61.57,62.33,61.42,62.08,689615,53.0817511397596,53.7369749641256,52.9524306481084,53.5214408113737,799890.63356647,0.0,1.0
2021-06-24,62.08,62.19,61.39,62.09,337626,53.5214408113737,53.6162758385845,52.9265665497782,53.5300621774837,391615.430419165,0.0,1.0
2021-06-25,62.92,62.97,62.06,62.08,883649,54.2456355646203,54.2887423951707,53.5041980791535,53.5214408113737,1024952.41324562,0.0,1.0
2021-06-28,62.29,62.97,61.74,62.97,1420867,53.7024894996853,54.2887423951707,53.228314363631,54.2887423951707,1648076.3974735,0.0,1.0
2021-06-29,62.97,63.46,62.45,62.45,900147,54.2887423951707,54.7111893345646,53.8404313574466,53.8404313574466,1044088.59165325,0.0,1.0
2021-06-30,62.35,63.02,61.8,62.84,426444,53.7542176963458,54.3318492257211,53.2800425602914,54.1766646357397,494636.226504093,0.0,1.0
2021-07-01,63.08,63.27,62.33,62.7,537712,54.3835774223816,54.5473833784731,53.7369749641256,54.0559655101986,623696.979265668,0.0,1.0
2021-07-02,62.24,63.09,62.02,63.07,369744,53.6593826691349,54.3921987884917,53.4697126147132,54.3749560562715,428869.387147033,0.0,1.0
2021-07-06,61.97,62.25,61.28,62.15,510613,53.4266057841628,53.668004035245,52.8317315225673,53.5817903741442,592264.605725333,0.0,1.0
2021-07-07,62.86,63.0,61.66,61.76,525537,54.1939073679599,54.314606493501,53.1593434347503,53.2455570958511,609575.087393142,0.0,1.0
2021-07-08,61.85,62.96,61.47,62.05,780965,53.3231493908418,54.2801210290607,52.9955374786588,53.4955767130434,905848.319197289,0.0,1.0
2021-07-09,64.09,64.25,62.74,63.03,854700,55.2543353994996,55.3922772572609,54.0904509746389,54.3404705918312,991374.208086052,0.0,1.0
2021-07-12,64.14,64.4308,63.62,64.14,491431,55.29744223005,55.5481515565312,54.8491311923259,55.29744223005,570015.231606337,0.0,1.0
2021-07-13,62.3,64.26,62.2,64.08,566105,53.7111108657954,55.400898623371,53.6248972046946,55.2457140333896,656630.275030483,0.0,1.0
2021-07-14,62.11,62.745,61.66,62.48,392249,53.5473049097039,54.0947616576939,53.1593434347503,53.8662954557768,454973.138817767,0.0,1.0
2021-07-15,62.66,62.78,61.6,61.74,406213,54.0214800457583,54.1249364390792,53.1076152380898,53.228314363631,471170.107861541,0.0,1.0
2021-07-16,62.98,63.44,62.5,62.94,452484,54.2973637612808,54.6939466023445,53.883538187997,54.2628782968405,524840.256431039,0.0,1.0
2021-07-19,61.58,62.7,60.89,62.7,972775,53.0903725058697,54.0559655101986,52.4954982442742,54.0559655101986,1128330.46129742,0.0,1.0
2021-07-20,63.04,63.52,61.7,61.7,877612,54.3490919579413,54.7629175312251,53.1938288991906,53.1938288991906,1017950.04271302,0.0,1.0
2021-07-21,63.51,64.63,63.2,63.2,674786,54.754296165115,55.7198891694439,54.4870338157026,54.4870338157026,782690.343252082,0.0,1.0
2021-07-22,65.25,65.68,63.69,65.0,1256215,56.2544138682689,56.6251326110023,54.9094807550965,56.0388797155169,1457095.06354372,0.0,1.0
2021-07-23,65.5,66.17,64.9,65.99,600696,56.4699480210209,57.0475795503962,55.9526660544161,56.8923949604147,696752.686674222,0.0,1.0
2021-07-26,65.14,66.47,65.13,65.61,681951,56.159578841058,57.3062205336986,56.1509574749479,56.5647830482317,791001.091117925,0.0,1.0
2021-07-27,65.31,65.45,64.03,64.63,459911,56.3061420649293,56.4268411904705,55.2026072028392,55.7198891694439,533454.900450525,0.0,1.0
2021-07-28,66.1,66.38,64.965,65.49,666157,56.9872299876256,57.2286282387078,56.0087049341316,56.4613266549108,772681.488634585,0.0,1.0
2021-07-29,66.85,67.1739,66.5,66.54,626451,57.6338324458816,57.9130784941871,57.3320846320288,57.3665700964691,726626.142540908,0.0,1.0
2021-07-30,67.31,67.33,66.53,66.82,680876,58.0304152869452,58.0476580191654,57.357948730359,57.6079683475513,789754.188960803,0.0,1.0
2021-08-02,67.34,68.69,67.2,67.51,749863,58.0562793852755,59.2201638101362,57.9355802597344,58.2028426091468,869772.829996525,0.0,1.0
2021-08-03,66.7,67.6584,66.37,67.55,581726,57.5045119542304,58.3307836822204,57.2200068725978,58.2373280735872,674749.2132597,0.0,1.0
2021-08-04,66.61,67.19,66.06,66.27,805975,57.4269196592397,57.9269588936243,56.9527445231853,57.133793211497,934857.642871364,0.0,1.0
2021-08-05,67.89,67.92,66.71,66.8,353783,58.5304545213299,58.5563186196601,57.5131333203405,57.5907256153312,410356.079863469,0.0,1.0
2021-08-06,68.23,68.705,68.0,68.25,435008,58.8235809690726,59.2330958593013,58.6252895485407,58.8408237012927,504569.68703767,0.0,1.0
2021-08-09,68.08,68.4,67.9,68.4,474737,58.6942604774214,58.9701441929439,58.5390758874399,58.9701441929439,550651.711037963,0.0,1.0
2021-08-10,67.85,68.2799,67.77,68.01,433868,58.4959690568895,58.8666015859619,58.4269981280089,58.6339109146508,503247.390796629,0.0,1.0
2021-08-11,68.75,68.77,67.615,68.16,423369,59.2718920067967,59.2891347390169,58.2933669533027,58.763231406302,491069.506380231,0.0,1.0
2021-08-12,68.39,68.8,68.15,68.72,257548,58.9615228268338,59.3149988373471,58.7546100401919,59.2460279084665,298732.23884889,0.0,1.0
2021-08-13,68.51,68.585,68.125,68.39,220473,59.0649792201548,59.1296394659804,58.7330566249167,58.9615228268338,255728.61329046,0.0,1.0
2021-08-16,68.41,68.85,67.69,68.1,292822,58.978765559054,59.3581056678975,58.3580271991283,58.7115032096415,339646.868328271,0.0,1.0
2021-08-17,68.68,68.73,67.805,68.06,363622,59.2115424440262,59.2546492745765,58.4571729093942,58.6770177452012,421768.424350843,0.0,1.0
2021-08-18,68.36,69.1711,68.33,68.66,370598,58.9356587285036,59.6349377336921,58.9097946301734,59.194299711806,429859.94941883,0.0,1.0
2021-08-19,67.91,68.92,67.6,67.89,412022,58.54769725355,59.4184552306681,58.2804349041376,58.5304545213299,477908.019145935,0.0,1.0
2021-08-20,68.56,69.24,67.74,67.95,484849,59.1080860507052,59.6943389461906,58.4011340296787,58.5821827179903,562380.710677798,0.0,1.0
2021-08-23,69.33,69.55,68.72,68.74,438573,59.7719312411813,59.9616012956031,59.2460279084665,59.2632706406866,508704.762563383,0.0,1.0
2021-08-24,69.3,69.725,69.04,69.6,201702,59.7460671428511,60.1124752025294,59.521911623989,60.0047081261535,233955.961763628,0.0,1.0
2021-08-25,69.7,70.53,69.55,69.98,493954,60.0909217872543,60.8064951743909,59.9616012956031,60.3323200383365,572941.681971378,0.0,1.0
2021-08-26,69.96,70.08,69.42,69.66,556254,60.3150773061163,60.4185336994373,59.849523536172,60.0564363228139,645204.011635309,0.0,1.0
2021-08-27,70.95,71.05,70.18,70.29,475467,61.1685925510142,61.254806212115,60.5047473605381,60.599582387749,551498.444595823,0.0,1.0
2021-08-30,71.29,71.88,70.87,70.96,359972,61.4617189987569,61.9703795992516,61.0996216221336,61.1772139171243,417534.756561544,0.0,1.0
2021-08-31,70.53,71.66,70.43,71.44,395555,60.8064951743909,61.7807095448298,60.7202815132901,61.5910394904081,458807.797916787,0.0,1.0
2021-09-01,70.26,70.82,69.94,70.82,318923,60.5737182894187,61.0565147915832,60.2978345738962,61.0565147915832,369921.652703203,0.0,1.0
2021-09-02,69.87,70.385,69.775,70.27,244897,60.2374850111256,60.6814853657947,60.1555820330799,60.5823396555288,284058.23030028,0.0,1.0
2021-09-03,69.05,69.75,68.78,69.65,388053,59.5305329900991,60.1340286178047,59.2977561051269,60.0478149567039,450106.160723548,0.0,1.0
2021-09-07,67.61,68.54,67.2,68.42,846558,58.7287459418617,59.5365810805384,58.3726035688967,59.4323442884511,974578.725666309,0.51,1.0
2021-09-08,68.14,68.335,67.455,67.48,366312,59.189125106914,59.3585098940559,58.5941067520822,58.6158227504338,421707.528788668,0.0,1.0
2021-09-09,67.37,68.21,67.35,67.96,369657,58.5202723576871,59.2499299022983,58.5028995590058,59.032769918783,425558.376382517,0.0,1.0
2021-09-10,67.45,67.96,67.37,67.6,472758,58.5897635524119,59.032769918783,58.5202723576871,58.7200595425211,544250.824147375,0.0,1.0
2021-09-13,68.49,68.53,67.67,67.96,464121,59.4931490838353,59.5278946811978,58.7808643379053,59.032769918783,534307.693902808,0.0,1.0
2021-09-14,67.82,68.745,67.5714,68.58,555321,58.9111603280145,59.7146522670209,58.6952164404069,59.5713266779008,639299.413053495,0.0,1.0
2021-09-15,68.17,68.2,67.0,67.89,368219,59.2151843049358,59.2412435029577,58.1988755820845,58.9719651233988,423902.914845909,0.0,1.0
2021-09-16,68.25,68.75,67.82,68.25,579496,59.2846754996607,59.7189954666912,58.9111603280145,59.2846754996607,667130.277203362,0.0,1.0
2021-09-17,67.25,68.4,67.06,68.25,1346634,58.4160355655997,59.4149714897699,58.2509939781282,59.2846754996607,1550278.71410928,0.0,1.0
2021-09-20,66.61,67.06,65.61,66.27,492304,57.8601060078007,58.2509939781282,56.9914660737398,57.56476843022,566752.66781535,0.0,1.0
2021-09-21,66.49,67.43,66.22,66.95,354497,57.7558692157134,58.5723907537307,57.521336433517,58.1554435853815,408105.805523697,0.0,1.0
2021-09-22,67.08,67.61,66.755,66.9,359117,58.2683667768094,58.7287459418617,57.9860587982396,58.1120115886784,413424.464980672,0.0,1.0
2021-09-23,66.85,67.82,66.76,67.26,440483,58.0685795919754,58.9111603280145,57.9904019979099,58.4247219649404,507095.03757294,0.0,1.0
2021-09-24,67.55,67.72,66.65,66.65,537893,58.676627545818,58.8242963346084,57.8948516051632,57.8948516051632,619235.863915796,0.0,1.0
2021-09-27,68.5,68.71,67.61,67.78,635126,59.5018354831759,59.6842498693287,58.7287459418617,58.8764147306521,731172.9234353,0.0,1.0
2021-09-28,67.72,68.84,67.6,68.5,703705,58.8242963346084,59.7971730607567,58.7200595425211,59.5018354831759,810122.782071648,0.0,1.0
2021-09-29,67.64,68.26,67.28,67.84,715049,58.7548051398835,59.2933618990013,58.4420947636216,58.9285331266957,823182.278366006,0.0,1.0
2021-09-30,67.05,68.14,66.68,68.01,752343,58.2423075787875,59.189125106914,57.920910803185,59.0762019154861,866116.0631687,0.0,1.0
2021-10-01,67.31,67.88,66.16,67.38,454130,58.4681539616434,58.9632787240581,57.4692180374733,58.5289587570277,522805.80502085,0.0,1.0
2021-10-04,68.28,68.68,67.23,67.36,544364,59.3107346976825,59.6581906713069,58.3986627669185,58.5115859583465,626685.440830534,0.0,1.0
2021-10-05,68.4,68.88,67.98,68.49,595748,59.4149714897699,59.8319186581191,59.0501427174642,59.4931490838353,685839.985752012,0.0,1.0
2021-10-06,68.43,68.57,67.545,68.04,624449,59.4410306877917,59.5626402785602,58.6722843461477,59.1022611135079,718881.29420973,0.0,1.0
2021-10-07,70.87,71.02,68.51,68.51,635557,61.5605121269004,61.6908081170096,59.5105218825166,59.5105218825166,731669.101406286,0.0,1.0
2021-10-08,70.68,71.44,70.05,71.1,427059,61.3954705394288,62.0556368893152,60.8482273809704,61.7602993117344,491640.993297953,0.0,1.0
2021-10-11,70.46,71.9326,70.36,71.36,614228,61.2043697539354,62.4835289208336,61.1175057605293,61.9861456945903,707114.623579915,0.0,1.0
2021-10-12,71.94,72.46,70.82,70.82,542791,62.4899568563457,62.9416496220574,61.5170801301974,61.5170801301974,624874.563920182,0.0,1.0
2021-10-13,73.08,73.23,71.28,71.96,675550,63.4802063811752,63.6105023712843,61.9166544998654,62.5073296550269,777710.042458845,0.0,1.0
2021-10-14,74.33,75.12,73.71,73.74,636819,64.5660062987514,65.2522318466595,64.0274495396336,64.0535087376554,733121.947344533,0.0,1.0
2021-10-15,73.16,74.83,73.14,74.83,546749,63.5496975759,65.0003262657818,63.5323247772188,65.0003262657818,629431.112433323,0.0,1.0
2021-10-18,72.88,73.35,72.59,72.93,415648,63.306478394363,63.7147391633716,63.0545728134853,63.349910391066,478504.364929219,0.0,1.0
2021-10-19,73.07,73.4,72.57,73.17,378204,63.4715199818345,63.7581711600747,63.0372000148041,63.5583839752406,435397.896377922,0.0,1.0
2021-10-20,74.14,74.3,72.9,72.9,657064,64.4009647112798,64.5399471007295,63.3238511930442,63.3238511930442,756428.497280999,0.0,1.0
2021-10-21,75.0,76.0,74.1,76.0,508625,65.1479950545722,66.0166349886332,64.3662191139173,66.0166349886332,585541.810888358,0.0,1.0
2021-10-22,73.8,75.56,73.58,75.35,446833,64.105627133699,65.6344334176463,63.9145263482056,65.4520190314935,514405.316263805,0.0,1.0
2021-10-25,74.72,74.82,73.565,73.92,414113,64.9047758730351,64.9916398664412,63.9014967491947,64.2098639257864,476737.234568515,0.0,1.0
2021-10-26,74.3,74.84,73.85,74.72,434009,64.5399471007295,65.0090126651225,64.1490591304021,64.9047758730351,499642.00698323,0.0,1.0
2021-10-27,72.29,74.47,71.51,74.39,549151,62.793980833267,64.6876158895199,62.1164416846994,64.618124694795,632196.354860954,0.0,1.0
2021-10-28,73.49,73.64,72.5699,72.64,364170,63.8363487541401,63.9666447442493,63.0371131508107,63.0980048101883,419241.604858616,0.0,1.0
2021-10-29,73.14,73.79,72.855,73.39,648588,63.5323247772188,64.0969407343584,63.2847623960114,63.7494847607341,746670.714259933,0.0,1.0
2021-11-01,72.91,74.2,72.67,73.53,631755,63.3325375923848,64.4530831073234,63.1240640082102,63.8710943515026,727292.143991692,0.0,1.0
2021-11-02,72.92,73.23,72.51,73.09,373130,63.3412239917254,63.6105023712843,62.9850816187604,63.4888927805158,429556.580775174,0.0,1.0
2021-11-03,73.41,75.2,72.89,72.92,1007602,63.7668575594153,65.3217230413844,63.3151647937036,63.3412239917254,1159976.60306656,0.0,1.0
2021-11-04,73.54,74.58,72.545,73.45,554699,63.8797807508432,64.7831662822666,63.0154840164525,63.8016031567777,638583.351109287,0.0,1.0
2021-11-05,75.41,75.43,73.96,73.96,426177,65.5041374275372,65.5215102262184,64.2446095231488,64.2446095231488,490625.612856167,0.0,1.0
2021-11-08,74.53,75.76,74.23,75.54,598644,64.7397342855636,65.8081614044585,64.4791423053453,65.6170606189651,689173.933325043,0.0,1.0
2021-11-09,75.26,75.27,73.78,74.56,423814,65.3738414374281,65.3825278367687,64.0882543350178,64.7657934835854,487905.268203172,0.0,1.0
2021-11-10,75.2,76.1,75.08,75.3,473258,65.3217230413844,66.1034989820393,65.2174862492971,65.4085870347905,544826.436642718,0.0,1.0
2021-11-11,75.01,75.35,74.6,75.34,280169,65.1566814539128,65.4520190314935,64.8005390809478,65.4433326321529,322537.554415887,0.0,1.0
2021-11-12,75.87,76.03,74.89,75.21,304812,65.9037117972052,66.042694186655,65.0524446618255,65.330409440725,350907.191861395,0.0,1.0
2021-11-15,75.32,76.84,75.25,76.14,386665,65.4259598334717,66.7462925332444,65.3651550380875,66.1382445794017,445138.411024128,0.0,1.0
2021-11-16,75.88,76.46,75.35,75.47,390669,65.9123981965459,66.4162093583012,65.4520190314935,65.5562558235809,449747.91588684,0.0,1.0
2021-11-17,76.12,76.12,74.5,75.74,493323,66.1208717807205,66.1208717807205,64.7136750875417,65.7907886057773,567925.76608086,0.0,1.0
2021-11-18,76.67,77.4,76.28,76.41,595977,66.598623744454,67.2327308963185,66.2598541701702,66.3727773615982,686103.61627488,0.0,1.0
2021-11-19,77.6,78.23,76.49,76.69,992064,67.4064588831307,67.9537020415891,66.442268556323,66.6159965431352,1142088.86916126,0.0,1.0
2021-11-22,77.27,78.46,77.18,77.96,453618,67.1198077048906,68.1534892264231,67.0416301108251,67.7191692593926,522216.377825618,0.0,1.0
2021-11-23,77.2,77.74,76.98,77.15,368499,67.0590029095063,67.5280684738992,66.8679021240129,67.0155709128033,424225.257843301,0.0,1.0
2021-11-24,76.85,77.4,76.45,76.81,390676,66.754978932585,67.2327308963185,66.4075229589606,66.7202333352225,449755.974461775,0.0,1.0
2021-11-26,75.88,76.5,74.85,75.62,306907,65.9123981965459,66.4509549556636,65.0176990644631,65.68655181369,353319.008216885,0.0,1.0
2021-11-29,75.05,76.8,74.65,76.8,774447,65.1914270512753,66.7115469358819,64.8439710776509,66.7115469358819,891562.740362852,0.0,1.0
2021-11-30,74.18,74.97,73.85,74.41,741074,64.4357103086422,65.1219358565504,64.1490591304021,64.6354974934762,853142.908748644,0.0,1.0
2021-12-01,74.16,76.85,74.14,75.49,598117,64.418337509961,66.754978932585,64.4009647112798,65.5736286222621,688567.237754951,0.0,1.0
2021-12-02,76.47,76.83,74.44,74.44,572740,66.4248957576418,66.7376061339038,64.6615566914981,64.6615566914981,659352.601166278,0.0,1.0
2021-12-03,74.98,76.78,74.5,76.56,605446,65.130622255891,66.6941741372007,64.7136750875417,66.5030733517073,697004.565711699,0.0,1.0
2021-12-06,76.34,77.1,75.53,75.8,558665,66.3119725662139,66.9721389161002,65.6083742196245,65.842907001821,643149.109422353,0.0,1.0
2021-12-07,77.49,77.84,76.4782,76.81,379388,67.7539148567551,68.0599397657739,66.869240562626,67.1593521763758,433905.202114958,0.51,1.0
2021-12-08,76.76,77.69,76.52,77.5,337899,67.1156343322302,67.9287862333372,66.9057886803316,67.7626584255842,386454.326150122,0.0,1.0
2021-12-09,75.76,76.77,75.72,76.38,206257,66.2412774493195,67.1243779010593,66.206303174003,66.7833787167241,235895.666896752,0.0,1.0
2021-12-10,76.03,76.47,75.47,76.22,271257,66.4773538077054,66.8620708361861,65.9877139532753,66.6434816154584,310236.020670388,0.0,1.0
2021-12-13,76.19,76.88,75.93,76.29,367422,66.6172509089711,67.2205571581795,66.3899181194143,66.7046865972622,420219.714834107,0.0,1.0
2021-12-14,76.39,77.34,75.84,75.84,546780,66.7921222855532,67.6227613243185,66.3112259999523,66.3112259999523,625351.055943828,0.0,1.0
2021-12-15,76.96,77.07,76.01,76.73,577909,67.2905057088124,67.3866849659326,66.4598666700472,67.0894036257429,660953.223214897,0.0,1.0
2021-12-16,76.18,77.84,75.8,77.3,528850,66.608507340142,68.0599397657739,66.2762517246359,67.587787049002,604844.555279808,0.0,1.0
2021-12-17,74.99,76.25,74.88,76.0,1563351,65.5680226494782,66.6697123219457,65.471843392358,66.451123101218,1788001.02172874,0.0,1.0
2021-12-20,73.75,74.54,72.67,74.22,898714,64.4838201146688,65.1745620521683,63.5395146811252,64.8947678496369,1027857.1800203,0.0,1.0
2021-12-21,75.12,75.63,74.02,74.05,412586,65.6816890442566,66.1276110545411,64.7198964730547,64.7461271795421,471873.68003153,0.0,1.0
2021-12-22,76.08,76.1,74.54,75.0,462479,66.5210716518509,66.5385587895091,65.1745620521683,65.5767662183073,528936.191890423,0.0,1.0
2021-12-23,76.38,76.835,76.17,76.46,380133,66.7833787167241,67.1812110984485,66.5997637713129,66.853327267357,434757.25693898,0.0,1.0
2021-12-27,77.91,77.93,76.06,76.4,309406,68.1211447475776,68.1386318852358,66.5035845141927,66.8008658543824,353866.946149011,0.0,1.0
2021-12-28,77.72,78.57,77.66,77.79,393942,67.9550169398246,68.6982202902987,67.9025555268499,68.0162219216283,450550.57917375,0.0,1.0
2021-12-29,78.66,78.95,77.96,78.01,293280,68.7769124097607,69.0304759058048,68.1648625917231,68.2085804358687,335423.676226647,0.0,1.0
2021-12-30,78.11,79.75,78.08,79.15,237189,68.2960161241598,69.7299614121334,68.2697854176724,69.205347282387,271272.525711,0.0,1.0
2021-12-31,78.23,78.75,77.9,77.9,153223,68.4009389501091,68.8556045292226,68.1124011787485,68.1124011787485,175240.800403967,0.0,1.0
2022-01-03,77.82,78.795,76.31,78.44,595410,68.0424526281156,68.8949505889536,66.7221737349204,68.5845538955203,680969.077544012,0.0,1.0
2022-01-04,78.31,79.18,78.07,78.2,475463,68.4708875007419,69.2315779888743,68.2610418488433,68.3747082436217,543785.963481145,0.0,1.0
2022-01-05,77.22,78.88,77.06,78.6,482216,67.5178384983692,68.9692709240011,67.3779413971035,68.724450996786,551509.35438935,0.0,1.0
2022-01-06,78.53,78.58,77.41,77.51,482123,68.6632460149823,68.7069638591278,67.6839663061222,67.7714019944133,551402.990498566,0.0,1.0
2022-01-07,77.49,78.8,77.35,78.44,849181,67.7539148567551,68.8993223733682,67.6315048931476,68.5845538955203,971206.399351541,0.0,1.0
2022-01-10,77.64,78.31,76.54,77.73,671588,67.8850683891917,68.4708875007419,66.9232758179899,67.9637605086537,768093.684771212,0.0,1.0
2022-01-11,79.4,79.43,78.0,78.92,870390,69.4239365031146,69.450167209602,68.1998368670396,69.0042451993175,995463.084939004,0.0,1.0
2022-01-12,80.19,81.49,79.4,79.84,951535,70.1146784406142,71.2513423883981,69.4239365031146,69.8086535315954,1088268.43889226,0.0,1.0
2022-01-13,80.64,81.54,80.29,80.72,732616,70.508139037924,71.2950602325437,70.2021141289052,70.5780875885569,837891.271080404,0.0,1.0
2022-01-14,79.54,81.32,78.95,80.27,730151,69.5463464667222,71.1027017183033,69.0304759058048,70.184626991247,835072.056125757,0.0,1.0
2022-01-18,78.02,79.605,77.77,79.31,628325,68.2173240046978,69.6031796641114,67.9987347839701,69.3452443836527,718613.88899723,0.0,1.0
2022-01-19,77.27,78.485,77.11,78.38,1188556,67.5615563425147,68.6238999552513,67.421659241249,68.5320924825457,1359348.8233812,0.0,1.0
2022-01-20,74.59,78.2,74.54,77.43,843296,65.2182798963139,68.3747082436217,65.1745620521683,67.7014534437805,964475.738090651,0.0,1.0
2022-01-21,73.64,75.41,73.47,74.3,958791,64.3876408575486,65.9352525403007,64.2390001874538,64.9647164002698,1096567.1097689,0.0,1.0
2022-01-24,74.64,74.89,71.53,73.48,1171825,65.2619977404594,65.4805869611871,62.5427478346069,64.2477437562829,1340213.61631987,0.0,1.0
2022-01-25,73.56,74.43,72.08,73.95,694751,64.3176923069158,65.0783827950482,63.0236441202079,64.658691491251,794585.155762885,0.0,1.0
2022-01-26,72.71,74.95,71.74,74.36,724367,63.5744889564416,65.5330483741618,62.7263627800182,65.0171778132444,828456.908337655,0.0,1.0
2022-01-27,72.13,74.2244,72.09,73.25,736241,63.0673619643534,64.8986150199217,63.032387689037,64.0466416732134,842037.175425472,0.0,1.0
2022-01-28,73.19,73.29,71.81,72.46,1339167,63.9941802602388,64.0816159485299,62.787567761822,63.3558997357139,1531602.28526122,0.0,1.0
2022-01-31,74.51,74.52,72.43,72.96,820345,65.148331345681,65.1570749145101,63.3296690292266,63.7930781771693,938226.731022056,0.0,1.0
2022-02-01,74.5,74.88,73.44,74.45,747742,65.1395877768519,65.471843392358,64.2127694809665,65.0958699327064,855190.843252405,0.0,1.0
2022-02-02,76.63,76.79,75.465,76.08,686646,67.0019679374518,67.1418650387176,65.9833421688608,66.5210716518509,785315.485496188,0.0,1.0
2022-02-03,75.44,77.0,75.31,76.44,510027,65.961483246788,67.3254799841288,65.8478168520096,66.8358401296988,583316.732524713,0.0,1.0
2022-02-04,74.76,75.58,74.0,75.05,621257,65.3669205664087,66.0838932103955,64.7024093353965,65.6204840624528,710530.23329766,0.0,1.0
2022-02-07,73.75,75.05,73.56,74.64,442413,64.4838201146688,65.6204840624528,64.3176923069158,65.2619977404594,505986.752831627,0.0,1.0
2022-02-08,74.97,75.05,73.5,74.0,609403,65.55053551182,65.6204840624528,64.2652308939411,64.7024093353965,696972.840164849,0.0,1.0
2022-02-09,75.93,76.63,75.39,75.39,809355,66.3899181194143,67.0019679374518,65.9177654026425,65.9177654026425,925657.492745559,0.0,1.0
2022-02-10,70.79,76.37,70.15,76.0,1426811,61.895723741253,66.774635147895,61.3361353361901,66.451123101218,1631840.53089409,0.0,1.0
2022-02-11,70.37,71.96,70.27,71.03,1153957,61.5284938504305,62.9187212942586,61.4410581621394,62.1055693931516,1319778.02491637,0.0,1.0
2022-02-14,69.17,70.68,68.64,70.52,876350,60.4792655909375,61.7995444841328,60.0158564429948,61.6596473828671,1002279.52353117,0.0,1.0
2022-02-15,70.32,71.06,69.905,70.02,957609,61.4847760062849,62.1318000996389,61.1219178998769,61.2224689414117,1095215.25902797,0.0,1.0
2022-02-16,69.91,70.855,69.4,70.0,698189,61.1262896842915,61.9525569386422,60.680367674007,61.2049818037535,798517.188628635,0.0,1.0
2022-02-17,67.83,69.47,67.82,69.31,717888,59.3076273678371,60.7415726558108,59.298883799008,60.601675554545,821046.890613049,0.0,1.0
2022-02-18,68.09,69.05,67.6,68.0,862073,59.5349601573939,60.3743427649882,59.1065252847676,59.4562680379319,985950.950749229,0.0,1.0
2022-02-22,66.43,68.46,66.13,67.74,629101,58.083527731762,59.8584722040709,57.8212206668888,59.2289352483751,719501.398451513,0.0,1.0
2022-02-23,65.28,67.49,65.27,66.78,536300,57.0780173164147,59.0103460276474,57.0692737475855,58.3895526407808,613365.103520017,0.0,1.0
2022-02-24,65.23,65.4,62.81,63.82,1266450,57.0342994722691,57.182940142364,54.9183558156251,55.8014562673649,1448436.01594803,0.0,1.0
2022-02-25,67.29,67.32,65.45,65.57,655313,58.8354746510653,58.8617053575526,57.2266579865095,57.3315808124588,749480.003884044,0.0,1.0
2022-02-28,67.04,67.17,65.71,65.78,838711,58.6168854303376,58.730551825116,57.4539907760663,57.51519575787,959231.883905234,0.0,1.0
2022-03-01,65.38,66.68,64.5215,66.42,807913,57.1654530047057,58.3021169524897,56.4148176207269,58.0747841629329,924008.280589535,0.0,1.0
2022-03-02,66.22,66.67,65.7,65.77,725428,57.8999127863508,58.2933733836606,57.4452472072372,57.5064521890409,829670.37165079,0.0,1.0
2022-03-03,65.76,66.47,65.66,66.35,667074,57.4977086202118,58.1185020070785,57.4102729319208,58.0135791811292,762931.033126071,0.0,1.0
2022-03-04,65.79,65.91,64.76,64.94,715672,57.5239393266992,57.6288621526484,56.6233517373011,56.780735976225,818512.456398242,0.0,1.0
2022-03-07,64.02,65.16,63.83,64.93,858159,56.4222496542316,57.4269570051504,56.2547984290785,57.2242528904914,973717.629422449,0.51,1.0
2022-03-08,64.83,66.24,63.975,64.33,797100,57.1361206667266,58.3787850218104,56.3825901535374,56.6954595479025,904436.500010644,0.0,1.0
2022-03-09,65.85,67.28,65.7,66.06,770516,58.0350693491276,59.2953601489644,57.9028710134804,58.2201470190337,874272.731454274,0.0,1.0
2022-03-10,66.52,66.685,65.155,65.24,471571,58.6255552483519,58.7709734175638,57.4225503939622,57.4974627841623,535072.167540483,0.0,1.0
2022-03-11,66.64,67.55,66.54,66.95,599673,58.7313139168696,59.5333171531294,58.6431816931048,59.0045238105405,680424.224402062,0.0,1.0
2022-03-14,66.51,68.17,66.25,67.18,878014,58.6167420259754,60.0797369404712,58.3875982441869,59.2072279251996,996246.279162395,0.0,1.0
2022-03-15,67.59,68.14,66.74,66.84,651787,59.5685700426353,60.0532972733418,58.8194461406344,58.9075783643992,739555.83117857,0.0,1.0
2022-03-16,67.97,68.79,66.73,67.91,744625,59.9034724929416,60.6261567278131,58.810632918258,59.8505931586827,844895.281420682,0.0,1.0
2022-03-17,68.32,68.365,67.31,67.49,778753,60.2119352761184,60.2515947768126,59.3217998160939,59.4804378188705,883618.915685346,0.0,1.0
2022-03-18,68.55,69.1,67.2,68.3,4668171,60.4146393907775,60.899366621484,59.2248543699526,60.1943088313655,5296781.13246919,0.0,1.0
2022-03-21,68.4,69.749,68.2,68.66,559708,60.2824410551303,61.4713447537176,60.1061766076007,60.5115848369188,635077.586937596,0.0,1.0
2022-03-22,68.5,69.06,68.1,68.63,525718,60.3705732788951,60.864113731978,60.0180443838358,60.4851451697893,596510.53558223,0.0,1.0
2022-03-23,66.6,68.25,66.48,68.04,662770,58.6960610273637,60.1502427194831,58.5903023588459,59.965165049577,752017.78837292,0.0,1.0
2022-03-24,66.99,67.37,66.595,66.73,441435,59.0397767000465,59.3746791503527,58.6916544161755,58.810632918258,500878.091057833,0.0,1.0
2022-03-25,67.63,67.63,66.685,66.92,478326,59.6038229321412,59.6038229321412,58.7709734175638,58.9780841434111,542736.787484747,0.0,1.0
2022-03-28,67.12,67.5,66.46,67.46,491276,59.1543485909407,59.489251041247,58.572675914093,59.4539981517411,557430.618465976,0.0,1.0
2022-03-29,67.85,68.13,67.15,67.7,662056,59.7977138244238,60.0444840509653,59.1807882580702,59.6655154887766,751207.642016117,0.0,1.0
2022-03-30,67.0,68.0,66.55,67.85,598884,59.0485899224229,59.929912160071,58.6519949154813,59.7977138244238,679528.978638032,0.0,1.0
2022-03-31,64.82,67.33,64.81,67.03,700283,57.1273074443501,59.3394262608468,57.1184942219736,59.0750295895524,794582.242550437,0.0,1.0
2022-04-01,62.82,64.33,61.925,64.33,1614982,55.3646629690539,56.6954595479025,54.5758795663588,56.6954595479025,1832453.47843456,0.0,1.0
2022-04-04,62.97,63.46,61.715,62.64,1192744,55.4968613047011,55.9287092011487,54.3908018964527,55.2060249662772,1353357.4316506,0.0,1.0
2022-04-05,61.86,63.265,61.705,62.83,885616,54.5185936209117,55.7568513648073,54.3819886740762,55.3734761914303,1004871.95507894,0.0,1.0
2022-04-06,60.33,62.0,60.26,61.73,1115974,53.1701705973101,54.6419787341824,53.1084780406747,54.4040217300174,1266249.67841284,0.0,1.0
2022-04-07,59.49,60.59,58.235,60.29,1268885,52.4298599176857,53.3993143790986,51.3238005094373,53.1349177078042,1439751.48452642,0.0,1.0
2022-04-08,59.15,59.84,57.58,59.29,1364282,52.1302103568853,52.7383227008625,50.7465344437778,52.2535954701561,1547994.52654312,0.0,1.0
2022-04-11,59.04,60.75,58.92,59.19,789253,52.033264910744,53.5403259371223,51.9275062422263,52.1654632463912,895532.832697154,0.0,1.0
2022-04-12,58.14,59.585,57.77,59.4599,874586,51.2400748968607,52.5135855302623,50.9139856689309,52.4033321183325,992356.668922732,0.0,1.0
2022-04-13,58.29,58.46,57.36,57.85,702524,51.372273232508,51.5220980129081,50.5526435514952,50.9844914479428,797125.012838386,0.0,1.0
2022-04-14,58.2,59.82,58.12,58.44,884756,51.2929542311196,52.7206962561096,51.2224484521078,51.5044715681552,1003896.14854274,0.0,1.0
2022-04-18,58.73,58.96,57.88,57.93,672148,51.7600550170731,51.9627591317322,51.0109311150722,51.0549972269546,762658.618252609,0.0,1.0
2022-04-19,60.4,60.74,58.7976,58.95,736037,53.2318631539455,53.5315127147458,51.8196324003381,51.9539459093557,835150.831963786,0.0,1.0
2022-04-20,61.84,61.955,60.56,60.76,1048352,54.5009671761587,54.6023192334883,53.3728747119692,53.5491391594988,1189521.78353928,0.0,1.0
2022-04-21,60.88,62.55,60.82,62.42,666597,53.6548978280166,55.1267059648889,53.6020184937577,55.0121340739946,756360.127459032,0.0,1.0
2022-04-22,60.04,60.88,60.0,60.64,745835,52.9145871483921,53.6548978280166,52.8793342588862,53.443380490981,846268.218523948,0.0,1.0
2022-04-25,61.42,61.6,58.59,59.67,1331548,54.1308118363465,54.2894498391232,51.6366699038024,52.5884979204623,1510852.60659412,0.0,1.0
2022-04-26,60.1,61.73,60.08,60.87,1054736,52.967466482651,54.4040217300174,52.9498400378981,53.6460846056401,1196765.44508246,0.0,1.0
2022-04-27,60.14,61.02,59.92,60.29,1149237,53.002719372157,53.7782829412873,52.8088284798744,53.1349177078042,1303991.83284749,0.0,1.0
2022-04-28,60.02,61.0,57.48,60.28,1378452,52.8969607036392,53.7606564965343,50.658402220013,53.1261044854277,1564072.64121525,0.0,1.0
2022-04-29,58.31,60.81,58.24,59.46,1245159,51.3898996772609,53.5932052713812,51.3282071206256,52.4034202505562,1412830.57071478,0.0,1.0
2022-05-02,58.84,59.08,57.69,58.48,1322778,51.8570004632144,52.06851780025,50.8434798899191,51.5397244576611,1500901.64924235,0.0,1.0
2022-05-03,60.33,60.82,58.49,59.11,962846,53.1701705973101,53.6020184937577,51.5485376800376,52.0949574673794,1092501.6513477,0.0,1.0
2022-05-04,63.16,63.23,60.07,60.17,951498,55.6643125298542,55.7260050864896,52.9410268155216,53.0291590392864,1079625.54370484,0.0,1.0
2022-05-05,61.04,62.62,60.36,62.37,724982,53.7959093860402,55.1883985215242,53.1966102644395,54.9680679621122,822607.179338499,0.0,1.0
2022-05-06,61.22,61.57,59.17,60.73,764907,53.9545473888169,54.2630101719937,52.1478368016383,53.5226994923693,867908.430452442,0.0,1.0
2022-05-09,60.62,61.42,60.26,60.49,685149,53.425754046228,54.1308118363465,53.1084780406747,53.3111821553338,777410.316830753,0.0,1.0
2022-05-10,58.89,61.15,57.98,61.01,1081259,51.9010665750968,53.8928548321815,51.099063338837,53.7694697189108,1226859.99945428,0.0,1.0
2022-05-11,58.67,59.84,58.34,58.82,848877,51.7071756828142,52.7383227008625,51.4163393443904,51.8393740184615,963185.726784012,0.0,1.0
2022-05-12,58.85,59.13,58.06,58.74,750069,51.8658136855909,52.1125839121324,51.1695691178489,51.7688682394496,851072.363726614,0.0,1.0
2022-05-13,59.8,60.715,59.28,59.37,659607,52.7030698113566,53.5094796588046,52.2447822477796,52.3241012491679,748428.862705458,0.0,1.0
2022-05-16,59.87,60.35,59.0,59.82,439205,52.764762367992,53.1877970420631,51.9980120212381,52.7206962561096,498347.802016277,0.0,1.0
2022-05-17,61.43,61.45,60.66,60.78,519464,54.139625058723,54.157251503476,53.461006935734,53.5667656042517,589414.379678245,0.0,1.0
2022-05-18,59.38,61.36,59.31,61.12,578707,52.3329144715444,54.0779325020876,52.271221914909,53.8664151650521,656634.968776389,0.0,1.0
2022-05-19,59.42,60.0591,58.77,58.78,672169,52.3681673610503,52.9314204031312,51.7953079065791,51.8041211289555,762682.446086633,0.0,1.0
2022-05-20,59.05,60.15,57.3,59.97,681560,52.0420781331205,53.0115325945334,50.4997642172363,52.8528945917568,773338.026530241,0.0,1.0
2022-05-23,59.76,60.025,58.64,59.83,601152,52.6678169218507,52.9013673148274,51.6807360156848,52.729509478486,682102.384712581,0.0,1.0
2022-05-24,59.06,59.6,58.01,59.6,574194,52.050891355497,52.526805363827,51.1255030059665,52.526805363827,651514.253778838,0.0,1.0
2022-05-25,59.43,59.75,58.72,58.72,476345,52.3769805834268,52.6590036994742,51.7512417946966,51.7512417946966,540489.028475185,0.0,1.0
2022-05-26,60.5,60.61,59.45,59.45,433981,53.3199953777103,53.4169408238516,52.3946070281798,52.3946070281798,492420.344638212,0.0,1.0
2022-05-27,60.64,60.83,59.83,60.49,508813,53.443380490981,53.6108317161341,52.729509478486,53.3111821553338,577329.12919322,0.0,1.0
2022-05-31,60.59,60.91,59.5942,60.22,761551,53.3993143790986,53.681337495146,52.5216936948486,53.0732251511688,864100.515643716,0.0,1.0
2022-06-01,59.61,60.99,58.85,60.99,483141,52.5356185862035,53.7518432741578,51.8658136855909,53.7518432741578,548200.169428732,0.0,1.0
2022-06-02,60.05,60.055,59.1,59.78,427538,52.9234003707686,52.9278069819569,52.0861442450029,52.6854433666036,485109.738228015,0.0,1.0
2022-06-03,59.96,60.06,59.11,59.66,336640,52.8440813693803,52.9322135931451,52.0949574673794,52.5796846980859,381971.525986179,0.0,1.0
2022-06-06,61.06,61.33,59.94,60.41,581846,53.8135358307932,54.0514928349582,52.8264549246273,53.2406763763219,660196.662633538,0.0,1.0
2022-06-07,60.2,60.74,59.88,60.31,712626,53.5050730476164,53.985018885585,53.2206606991905,53.6028397923878,801794.722564371,0.51,1.0
2022-06-08,59.17,59.935,59.05,59.8,418594,52.5896208011206,53.2695440715762,52.4829661704609,53.149557612084,470971.393265346,0.0,1.0
2022-06-09,58.19,59.3237,58.16,59.01,478247,51.7186079840664,52.7262276072239,51.6919443264015,52.4474146269077,538088.591606597,0.0,1.0
2022-06-10,55.56,57.39,55.52,57.27,442541,49.3810939954413,51.0075771130017,49.3455424518881,50.900922482342,497914.808494722,0.0,1.0
2022-06-13,52.92,54.73,52.65,54.58,709657,47.0346921209279,48.6433994667117,46.7947192019435,48.5100811783871,798454.220630266,0.0,1.0
2022-06-14,53.35,53.86,52.68,52.92,620900,47.4168712141251,47.8701533944289,46.8213828596085,47.0346921209279,698591.327344524,0.0,1.0
2022-06-15,52.6,53.87,51.8119,53.74,754986,46.750279772502,47.8790412803172,46.0498254856444,47.7634987637692,849455.100445374,0.0,1.0
2022-06-16,49.22,51.68,48.81,51.45,1181249,43.7461743422538,45.9325942707776,43.3817710208331,45.7281728953465,1329055.09234078,0.0,1.0
2022-06-17,50.05,50.665,49.09,49.48,1516435,44.4838688709834,45.0304738531143,43.6306318257058,43.9772593753498,1706181.89641116,0.0,1.0
2022-06-21,49.96,50.835,49.89,50.26,1223763,44.4038778979886,45.1815679132156,44.3416626967704,44.6705144746378,1376888.7397731,0.0,1.0
2022-06-22,49.98,50.37,49.43,49.43,662610,44.4216536697652,44.7682812194092,43.9328199459082,43.9328199459082,745520.372703744,0.0,1.0
2022-06-23,50.93,51.0,49.15,49.83,1778681,45.2660028291545,45.3282180303727,43.6839591410356,44.2883353814406,2001241.94026813,0.0,1.0
2022-06-24,53.51,53.71,51.22,51.53,1395326,47.5590773883381,47.7368351061042,45.5237515199155,45.799275982453,1569918.89582594,0.0,1.0
2022-06-27,53.38,54.55,53.043,53.61,1487646,47.4435348717901,48.4834175207221,47.1440131173541,47.6479562472211,1673790.616458,0.0,1.0
2022-06-28,52.14,54.185,52.095,53.76,757109,46.3414370216398,48.1590096857989,46.3014415351424,47.7812745355458,851843.744974207,0.0,1.0
2022-06-29,52.26,52.51,51.64,52.31,1057553,46.4480916522995,46.6702887995072,45.8970427272244,46.4925310817411,1189881.38831886,0.0,1.0
2022-06-30,52.92,53.365,51.521,51.8,609658,47.0346921209279,47.4302030429576,45.7912768851535,46.0392489014373,685942.650098578,0.0,1.0
2022-07-01,54.07,54.07,52.74,53.05,1262781,48.0567989980833,48.0567989980833,46.8747101749383,47.1502346374759,1420788.94336519,0.0,1.0
2022-07-05,54.92,54.93,52.96,53.54,595340,48.8122692985895,48.8211571844779,47.0702436644811,47.585741046003,669833.082334175,0.0,1.0
2022-07-06,53.84,55.0,53.37,54.63,687855,47.8523776226522,48.883372385696,47.4346469859017,48.5545206078286,773924.20272277,0.0,1.0
2022-07-07,54.36,54.87,54.15,54.15,648745,48.3145476888443,48.767829869148,48.1279020851898,48.1279020851898,729920.487450673,0.0,1.0
2022-07-08,54.13,54.625,53.86,54.58,493437,48.1101263134132,48.5500766648845,47.8701533944289,48.5100811783871,555179.270077145,0.0,1.0
2022-07-11,54.66,54.925,53.81,54.07,462670,48.5811842654935,48.8167132415337,47.8257139649873,48.0567989980833,520562.489003851,0.0,1.0
2022-07-12,54.7,56.13,54.3391,54.67,772692,48.6167358090468,49.8877034910749,48.2959720073377,48.5900721513818,869376.598338692,0.0,1.0
2022-07-13,54.38,54.66,53.47,54.19,557238,48.3323234606209,48.5811842654935,47.5235258447848,48.163453628743,626963.495034317,0.0,1.0
2022-07-14,53.5,53.66,52.78,53.56,505941,47.5501895024498,47.6923956766627,46.9102617184916,47.6035168177796,569247.857542302,0.0,1.0
2022-07-15,53.92,54.6127,53.6,54.25,472735,47.9234807097587,48.5391445652418,47.6390683613328,48.2167809440729,531886.891821893,0.0,1.0
2022-07-18,53.13,54.45,52.995,53.77,631849,47.2213377245823,48.3945386618391,47.1013512650902,47.7901624214341,710910.342392189,0.0,1.0
2022-07-19,54.93,55.16,53.5,53.67,679649,48.8211571844779,49.0255785599089,47.5501895024498,47.701283562551,764691.41091702,0.0,1.0
2022-07-20,55.58,55.79,54.54,54.95,444871,49.3988697672179,49.5855153708724,48.4745296348338,48.8389329562545,500536.354303568,0.0,1.0
2022-07-21,55.86,55.88,54.79,55.27,391965,49.6477305720905,49.6655063438672,48.6967267820415,49.1233453046803,441010.387538406,0.0,1.0
2022-07-22,55.7,56.34,55.22,55.94,440730,49.5055243978776,50.0743490947293,49.0789058752388,49.718833659197,495877.203576344,0.0,1.0
2022-07-25,56.1,56.59,55.53,55.96,728027,49.8610398334099,50.296546241937,49.3544303377764,49.7366094309736,819122.80282276,0.0,1.0
2022-07-26,55.45,56.14,55.12,55.95,957927,49.2833272506699,49.8965913769632,48.9900270163557,49.7277215450853,1077789.49014198,0.0,1.0
2022-07-27,56.85,57.06,55.67,55.67,614724,50.5276312750331,50.7142768786875,49.4788607402127,49.4788607402127,691642.543260645,0.0,1.0
2022-07-28,58.17,59.0,57.4184,57.47,772100,51.7008322122898,52.4385267410194,51.0328187089245,51.0786802001082,868710.523180393,0.0,1.0
2022-07-29,58.0,58.865,57.7,58.09,993839,51.5497381521885,52.3185402815272,51.2831015755393,51.6297291251833,1118195.04940692,0.0,1.0
2022-08-01,58.32,58.69,57.135,57.47,523819,51.8341505006144,52.1630022784818,50.7809360228498,51.0786802001082,589362.877272155,0.0,1.0
2022-08-02,55.97,57.8,55.95,57.8,505190,49.7454973168619,51.3719804344224,49.7277215450853,51.3719804344224,568402.887197906,0.0,1.0
2022-08-03,55.61,56.07,55.05,56.07,593356,49.4255334248828,49.834376175745,48.9278118151376,49.834376175745,667600.830452307,0.0,1.0
2022-08-04,55.22,55.81,55.03,55.44,557039,49.0789058752388,49.603291142649,48.9100360433609,49.2744393647816,626739.594769956,0.0,1.0
2022-08-05,55.41,55.715,55.0,55.0,352462,49.2477757071167,49.5188562267101,48.883372385696,48.883372385696,396564.497372371,0.0,1.0
2022-08-08,55.86,56.68,55.63,55.63,406603,49.6477305720905,50.3765372149318,49.4433091966594,49.4433091966594,457479.995928918,0.0,1.0
2022-08-09,56.52,56.54,55.31,55.74,557659,50.2343310407189,50.2521068124955,49.1588968482336,49.5410759414308,627437.17348304,0.0,1.0
2022-08-10,57.75,58.43,57.265,57.44,559516,51.3275410049808,51.9319172453858,50.8964785393979,51.0520165424432,629526.534241421,0.0,1.0
2022-08-11,58.41,58.63,57.91,57.93,350336,51.9141414736092,52.109674963152,51.4697471791937,51.4875229509704,394172.477462668,0.0,1.0
2022-08-12,59.27,59.32,58.59,58.86,297553,52.6784996600037,52.7229390894452,52.0741234195987,52.314096338583,334784.901313166,0.0,1.0
2022-08-15,58.96,59.19,58.55,58.79,331532,52.4029751974661,52.6073965728972,52.0385718760455,52.2518811373649,373015.590171017,0.0,1.0
2022-08-16,59.24,59.6,58.44,58.86,358728,52.6518360023388,52.9717998943179,51.9408051312741,52.314096338583,403614.542882342,0.0,1.0
2022-08-17,58.67,59.225,58.18,58.74,360516,52.1452265067052,52.6385041735063,51.7097200981781,52.2074417079233,405626.269880718,0.0,1.0
2022-08-18,59.12,59.19,58.5,58.66,242652,52.5451813716791,52.6073965728972,51.9941324466039,52.1363386208169,273014.306269614,0.0,1.0
2022-08-19,58.41,59.0,58.26,58.88,287063,51.9141414736092,52.4385267410194,51.7808231852845,52.3318721103597,322982.319538574,0.0,1.0
2022-08-22,56.61,57.94,56.46,57.82,352551,50.3143220137137,51.4964108368587,50.181003725389,51.389756206199,396664.633671507,0.0,1.0
2022-08-23,56.72,57.035,56.57,56.8,262180,50.412088758485,50.6920571639668,50.2787704701604,50.4831918455915,294985.785477834,0.0,1.0
2022-08-24,56.38,56.93,56.03,56.93,258717,50.1099006382826,50.5987343621395,49.7988246321918,50.5987343621395,291089.470827175,0.0,1.0
2022-08-25,57.89,57.91,56.14,56.5,232971,51.4519714074171,51.4697471791937,49.8965913769632,50.2165552689423,262121.952202901,0.0,1.0
2022-08-26,56.78,58.11,56.62,58.11,407594,50.4654160738149,51.6475048969599,50.323209899602,51.6475048969599,458594.996742895,0.0,1.0
2022-08-29,55.48,56.46,55.39,56.28,522906,49.3099909083348,50.181003725389,49.22999993534,50.0210217793995,588335.636360792,0.0,1.0
2022-08-30,54.61,55.81,54.515,55.41,377064,48.536744836052,49.603291142649,48.4523099201131,49.2477757071167,424244.870758311,0.0,1.0
2022-08-31,53.5,54.86,53.44,54.72,368481,47.5501895024498,48.7589419832597,47.4968621871199,48.6345115808234,414587.906089929,0.0,1.0
2022-09-01,53.26,53.4,52.3,53.4,782870,47.3368802411304,47.4613106435667,46.4836431958527,47.4613106435667,880828.140502829,0.0,1.0
2022-09-02,53.19,54.815,53.0,53.8,433280,47.2746650399122,48.7189464967623,47.1057952080343,47.816826079099,487495.007749775,0.0,1.0
2022-09-06,51.82,53.41,51.42,53.25,838036,46.057024673214,47.470198529455,45.7015092376816,47.327992355242,942896.894189877,0.0,1.0
2022-09-07,52.38,52.455,50.845,51.35,572873,47.0169163491513,47.0842372488494,45.6390819353302,46.0923759932974,638218.966066703,0.52,1.0
2022-09-08,53.54,53.55,51.53,51.94,538862,48.0581462644818,48.0671223844416,46.2539461525728,46.6219670709224,600328.429674005,0.0,1.0
2022-09-09,53.87,54.36,53.4,53.65,514383,48.3543582231535,48.794188101181,47.9324805850454,48.156883584039,573057.180949859,0.0,1.0
2022-09-12,54.35,54.96,54.1,54.28,940672,48.7852119812213,49.3327552987658,48.5608089822276,48.7223791415031,1047971.73413287,0.0,1.0
2022-09-13,51.42,53.51,51.38,53.46,753166,46.1552088330156,48.0312179046026,46.1193043531766,47.9863373048039,839077.467076638,0.0,1.0
2022-09-14,49.99,51.47,49.54,51.47,1020279,44.8716236787719,46.2000894328143,44.4676982805833,46.2000894328143,1136659.27435849,0.0,1.0
2022-09-15,50.77,51.48,49.76,50.04,874278,45.5717610356321,46.2090655527741,44.6651729196977,44.9165042785706,974004.362598456,0.0,1.0
2022-09-16,50.56,51.19,49.93,50.44,2253228,45.3832625164774,45.9487580739414,44.8177669590134,45.2755490769605,2510247.20046598,0.0,1.0
2022-09-19,51.1,51.75,50.36,50.41,620366,45.8679729943037,46.4514207916872,45.2037401172825,45.2486207170812,691129.355202526,0.0,1.0
2022-09-20,49.49,50.48,49.04,50.48,1323031,44.4228176807846,45.3114535567995,44.018892282596,45.3114535567995,1473945.31928402,0.0,1.0
2022-09-21,49.37,50.755,49.36,49.77,561732,44.3151042412676,45.5582968556925,44.3061281213079,44.6741490396575,625807.144422205,0.0,1.0
2022-09-22,47.74,49.32,47.2,49.27,763749,42.851996687829,44.2702236414689,42.3672862100027,44.2253430416702,850867.639275159,0.0,1.0
2022-09-23,46.9,47.445,46.2,47.25,503688,42.0980026112103,42.5872011490165,41.469674214028,42.4121668098014,561142.233235299,0.0,1.0
2022-09-26,45.1,46.78,44.34,46.54,757623,40.4823010184559,41.9902891716933,39.8001159015152,41.7748622926594,844042.864174703,0.0,1.0
2022-09-27,44.97,46.0,44.55,45.46,522622,40.3656114589792,41.2901518148331,39.9886144206699,40.8054413370068,582235.979848436,0.0,1.0
2022-09-28,46.42,46.76,45.09,45.09,488400,41.6671488531425,41.9723369317738,40.4733248984962,40.4733248984962,544110.375296056,0.0,1.0
2022-09-29,45.98,46.08,44.93,45.88,637346,41.2721995749136,41.3619607745111,40.3297069791402,41.1824383753162,710046.214687634,0.0,1.0
2022-09-30,46.1,46.915,46.05,46.27,768737,41.3799130144306,42.1114667911499,41.3350324146318,41.5325070537463,856424.606007298,0.0,1.0
2022-10-03,47.58,47.94,45.95,46.69,597142,42.708378768473,43.0315190870239,41.2452712150344,41.9095040920556,665256.260698276,0.0,1.0
2022-10-04,49.45,49.57,47.97,47.97,731456,44.3869132009456,44.4946266404625,43.0584474469031,43.0584474469031,814891.070173121,0.0,1.0
2022-10-05,49.19,49.5,48.36,48.76,457896,44.1535340819922,44.4317938007443,43.4085161253332,43.7675609237231,510126.87224931,0.0,1.0
2022-10-06,49.0,49.12,48.35,48.74,388763,43.982987802757,44.090701242274,43.3995400053735,43.7496086838036,433108.070907496,0.0,1.0
2022-10-07,47.72,48.61,47.63,48.52,435905,42.8340444479095,43.6329191243269,42.7532593682718,43.5521340446892,485627.42248859,0.0,1.0
2022-10-10,47.32,48.245,47.29,48.0,390713,42.4749996495196,43.3052907457961,42.4480712896404,43.0853758067824,435280.501767093,0.0,1.0
2022-10-11,46.87,48.19,46.69,47.44,725076,42.071074251331,43.2559220860175,41.9095040920556,42.5827130890366,807783.322027363,0.0,1.0
2022-10-12,45.78,46.81,45.52,46.81,956521,41.0926771757187,42.0172175315726,40.8592980567653,42.0172175315726,1065628.58371941,0.0,1.0
2022-10-13,47.0,47.547,44.71,45.07,686579,42.1877638108077,42.6787575726059,40.1322323400258,40.4553726585767,764895.080590483,0.0,1.0
2022-10-14,45.5,47.15,45.48,47.1,554287,40.8413458168458,42.3224056102039,40.8233935769263,42.2775250104052,617512.914806972,0.0,1.0
2022-10-17,46.46,47.06,46.05,46.22,747767,41.7030533329814,42.2416205305662,41.3350324146318,41.4876264539475,833062.618763323,0.0,1.0
2022-10-18,46.69,48.0,46.12,47.52,593407,41.9095040920556,43.0853758067824,41.3978652543501,42.6545220487145,661095.220051816,0.0,1.0
2022-10-19,45.11,46.53,44.44,46.35,437198,40.4912771384157,41.7658861726997,39.8898771011127,41.6043160134242,487067.91125857,0.0,1.0
2022-10-20,44.26,45.96,44.02,44.93,426158,39.7283069418372,41.2542473349941,39.5128800628033,40.3297069791402,474768.610391927,0.0,1.0
2022-10-21,44.45,44.94,43.54,44.38,461411,39.8988532210724,40.3386830991,39.0820263047355,39.8360203813542,514042.818132123,0.0,1.0
2022-10-24,44.92,45.435,44.52,44.86,786014,40.3207308591805,40.7830010371074,39.9616860607906,40.266874139422,875672.343423331,0.0,1.0
2022-10-25,46.64,46.94,44.8,44.8,641285,41.8646234922569,42.1339070910493,40.2130174196635,40.2130174196635,714434.52502402,0.0,1.0
2022-10-26,46.54,47.287,46.44,46.94,559312,41.7748622926594,42.4453784536525,41.6851010930619,42.1339070910493,623111.102022089,0.0,1.0
2022-10-27,49.45,50.2,46.17,46.88,1538352,44.3869132009456,45.0601221979266,41.4427458541488,42.0800503712908,1713827.36293497,0.0,1.0
2022-10-28,50.5,50.67,48.65,49.58,803362,45.329405796719,45.4819998360346,43.6688236041659,44.5036027604223,894999.179603993,0.0,1.0
2022-10-31,50.4,50.92,50.0517,50.06,847095,45.2396445971215,45.7064028350283,44.9270063389235,44.9344565184901,943720.67641567,0.0,1.0
2022-11-01,50.44,50.79,49.93,50.66,796928,45.2755490769605,45.5897132755516,44.8177669590134,45.4730237160749,887831.27183443,0.0,1.0
2022-11-02,49.55,50.23,49.15,50.22,562249,44.476674400543,45.0870505578058,44.1176296021532,45.0780744378461,626383.117116775,0.0,1.0
2022-11-03,49.05,49.3,48.01,48.93,493831,44.0278684025557,44.2522714015494,43.0943519267421,43.9201549630388,550160.873756813,0.0,1.0
2022-11-04,51.31,51.32,49.4,49.6,738299,46.0564715134584,46.0654476334182,44.3420326011469,44.5215550003418,822514.631389647,0.0,1.0
2022-11-07,50.42,51.7,49.42,51.5,790594,45.257596837041,46.4065401918885,44.3599848410663,46.2270177926936,880774.770775615,0.0,1.0
2022-11-08,50.21,50.77,49.3755,50.31,473781,45.0690983178863,45.5717610356321,44.3200411072455,45.1588595174838,527823.828251722,0.0,1.0
2022-11-09,49.03,50.72,48.98,49.84,511402,44.0099161626362,45.5268804358334,43.9650355628375,44.7369818793757,569736.146902445,0.0,1.0
2022-11-10,53.51,53.56,50.505,50.66,722674,48.0312179046026,48.0760985044013,45.3338938566988,45.4730237160749,805107.332835181,0.0,1.0
2022-11-11,55.2,55.39,53.3,53.84,873983,49.5481821777997,49.7187284570349,47.8427193854479,48.3274298632742,973675.712801748,0.0,1.0
2022-11-14,53.35,55.34,53.25,54.83,800847,47.8875999852467,49.6738478572362,47.7978387856492,49.2160657392891,892197.300828667,0.0,1.0
2022-11-15,54.04,54.9,53.5,54.05,476145,48.5069522624691,49.2788985790073,48.0222417846429,48.5159283824289,530457.482893819,0.0,1.0
2022-11-16,53.4,53.87,52.981,53.8,343950,47.9324805850454,48.3543582231535,47.556381158732,48.2915253834352,383183.381619735,0.0,1.0
2022-11-17,52.58,52.88,52.0,52.54,439387,47.1964387483462,47.4657223471386,46.6758237906809,47.1605342685072,489506.604156856,0.0,1.0
2022-11-18,53.05,53.455,52.28,53.36,568570,47.6183163864543,47.981849244824,46.9271551495538,47.8965761052064,633425.135303192,0.0,1.0
2022-11-21,52.71,53.28,52.44,52.84,277206,47.3131283078229,47.8247671455284,47.0707730689097,47.4298178672996,308826.086597704,0.0,1.0
2022-11-22,53.84,53.875,52.775,53.0,299976,48.3274298632742,48.3588462831333,47.3714730875612,47.5734357866555,334193.394635156,0.0,1.0
2022-11-23,53.96,54.32,53.49,53.97,396144,48.4351433027912,48.758283621342,48.0132656646831,48.4441194227509,441331.000227848,0.0,1.0
2022-11-25,54.58,54.74,54.0,54.0,165125,48.9916627402955,49.1352806596514,48.4710477826302,48.4710477826302,183960.33112359,0.0,1.0
2022-11-28,52.81,54.63,52.81,54.44,593483,47.4028895074204,49.0365433400942,47.4028895074204,48.865997060859,661179.889151985,0.0,1.0
2022-11-29,53.65,53.65,52.38,52.62,326219,48.156883584039,48.156883584039,47.0169163491513,47.2323432281852,363429.857736905,0.0,1.0
2022-11-30,54.65,54.65,52.085,53.17,598145,49.0544955800137,49.0544955800137,46.7521208103387,47.7260298259712,666373.670007084,0.0,1.0
2022-12-01,54.08,55.43,53.66,55.1,511015,48.5428567423081,49.7546329368739,48.1658597039988,49.4584209782023,569305.002931848,0.0,1.0
2022-12-02,53.18,53.99,52.87,53.31,427648,47.735005945931,48.4620716626704,47.4567462271788,47.8516955054077,476428.57038208,0.0,1.0
2022-12-05,52.15,52.685,51.625,52.67,591162,46.8104655900771,47.2906880079235,46.3392192921904,47.2772238279839,658594.139395511,0.0,1.0
2022-12-06,51.57,52.23,51.04,52.19,778248,46.2898506324118,46.8822745497551,45.8141162745452,46.8463700699161,867020.498266596,0.0,1.0
2022-12-07,51.79,52.49,50.98,50.98,704569,46.954083509433,47.5887206682784,46.2197176541977,46.2197176541977,777134.293392593,0.52,1.0
2022-12-08,52.52,53.06,51.8,51.99,373541,47.6159194036575,48.1054966404811,46.9631497545594,47.1354084119603,412012.905887376,0.0,1.0
2022-12-09,52.12,52.69,52.061,52.15,222162,47.253269598603,47.7700455708057,47.1997787523575,47.2804683339821,245043.010533653,0.0,1.0
2022-12-12,53.19,53.26,51.52,52.03,507210,48.2233578271238,48.2868215430084,46.7092948910213,47.1716733924657,559448.804803585,0.0,1.0
2022-12-13,54.15,55.575,53.52,54.72,1088270,49.0937173592547,50.3856572897614,48.5225439162938,49.6104933314573,1200353.60265688,0.0,1.0
2022-12-14,53.98,55.13,53.74,54.1,796323,48.9395911921065,49.9822093816382,48.7220013090738,49.0483861336229,878338.26341674,0.0,1.0
2022-12-15,51.86,53.19,51.04,52.57,1100442,47.0175472253176,48.2233578271238,46.2741151249558,47.6612506292893,1213779.22686001,0.0,1.0
2022-12-16,51.51,51.7,50.5,51.04,2119105,46.7002286458949,46.8724873032958,45.7845378881322,46.2741151249558,2337356.83346799,0.0,1.0
2022-12-19,51.06,51.89,50.76,51.52,491939,46.2922476152086,47.0447459606967,46.0202602614177,46.7092948910213,542605.006972004,0.0,1.0
2022-12-20,50.9,51.55,50.7,51.0,827266,46.1471876931868,46.7364936264003,45.9658627906595,46.2378501444504,912468.1590557,0.0,1.0
2022-12-21,52.38,52.5,51.3,51.5,450684,47.4889919718885,47.5977869134048,46.5098374982413,46.6911624007685,497101.053102459,0.0,1.0
2022-12-22,52.01,52.05,50.955,51.89,376401,47.153540902213,47.1898058827185,46.1970520413817,47.0447459606967,415167.464318278,0.0,1.0
2022-12-23,52.39,52.51,51.61,52.01,314728,47.4980582170148,47.6068531585312,46.7908910971585,47.153540902213,347142.610433987,0.0,1.0
2022-12-27,52.58,52.76,51.85,52.23,273746,47.6703168744157,47.8335092866902,47.0084809801912,47.352998294993,301939.773505574,0.0,1.0
2022-12-28,51.13,52.82,51.1,52.7,367335,46.3557113310931,47.8879067574484,46.328512595714,47.7791118159321,405167.734690808,0.0,1.0
2022-12-29,52.84,52.99,51.53,51.53,336176,47.9060392477011,48.0420329245966,46.7183611361476,46.7183611361476,370799.592680842,0.0,1.0
2022-12-30,52.34,52.69,51.835,52.39,392997,47.452726991383,47.7700455708057,46.9948816125017,47.4980582170148,433472.727157182,0.0,1.0
2023-01-03,53.46,53.93,52.42,52.69,925106,48.4681464455356,48.8942599664747,47.5252569523939,47.7700455708057,1020384.94118141,0.0,1.0
2023-01-04,55.54,56.3,53.76,54.26,999524,50.3539254318191,51.0429600614227,48.7401337993265,49.1934460556447,1102467.43394747,0.0,1.0
2023-01-05,55.19,55.59,54.36,55.14,753485,50.0366068523964,50.3992566574509,49.2841085069083,49.9912756267646,831088.272485615,0.0,1.0
2023-01-06,57.51,57.59,55.7,56.04,566812,52.1399757217126,52.2125056827235,50.4989853538409,50.8072376881372,625189.361306617,0.0,1.0
2023-01-09,56.74,57.63,56.57,57.53,508301,51.4418748469826,52.2487706632289,51.2877486798345,52.1581082119653,560652.169575653,0.0,1.0
2023-01-10,57.29,57.675,56.715,56.73,770687,51.9405183289326,52.2895687662976,51.4192092341667,51.4328086018563,850061.948754283,0.0,1.0
2023-01-11,58.59,58.73,57.42,57.42,494261,53.1191301953598,53.2460576271288,52.0583795155753,52.0583795155753,545166.155460311,0.0,1.0
2023-01-12,58.68,59.1,57.75,59.1,563575,53.200726401497,53.5815086968043,52.3575656047453,53.5815086968043,621618.974718913,0.0,1.0
2023-01-13,58.96,59.1,58.0456,58.14,321904,53.4545812650352,53.5815086968043,52.6255638106806,52.7111491646734,355057.684315161,0.0,1.0
2023-01-17,58.5,59.21,58.0,59.0,435476,53.0375339892225,53.6812373931943,52.5842217329044,53.4908462455406,480326.743795756,0.0,1.0
2023-01-18,59.51,60.24,58.28,58.47,730742,53.9532247469851,54.6150606412096,52.8380765964425,53.0103352538434,806002.915005187,0.0,1.0
2023-01-19,59.52,59.77,58.24,58.68,488256,53.9622909921115,54.1889471202706,52.8018116159371,53.200726401497,538542.685747873,0.0,1.0
2023-01-20,60.63,60.63,58.88,59.4,557035,54.9686442011378,54.9686442011378,53.3820513040243,53.8534960505951,614405.404041254,0.0,1.0
2023-01-23,61.02,61.22,60.19,60.64,541283,55.3222277610659,55.5035526635932,54.5697294155778,54.9777104462641,597031.066837205,0.0,1.0
2023-01-24,61.27,61.83,60.65,60.88,366171,55.548883889225,56.0565936163013,54.9867766913905,55.1953003292968,403883.851469279,0.0,1.0
2023-01-25,60.81,61.14,60.29,60.88,662764,55.1318366134123,55.4310227025823,54.6603918668414,55.1953003292968,731023.69367095,0.0,1.0
2023-01-26,61.55,62.0,61.05,61.09,1076804,55.8027387527632,56.2107197834495,55.349426496445,55.3856914769505,1187706.69112935,0.0,1.0
2023-01-27,61.34,61.86,60.99,61.5,414129,55.6123476051095,56.0837923516804,55.2950290256868,55.7574075271313,456781.163787196,0.0,1.0
2023-01-30,60.37,61.3,60.35,60.94,1113497,54.7329218278523,55.5760826246041,54.7147893375996,55.249697800055,1228178.79340387,0.0,1.0
2023-01-31,61.87,62.01,60.33,60.37,926226,56.0928585968068,56.2197860285758,54.6966568473469,54.7329218278523,1021620.29273477,0.0,1.0
2023-02-01,62.88,63.09,60.92,61.41,659322,57.0085493545694,57.198940502223,55.2315653098023,55.6758113209941,727227.193629283,0.0,1.0
2023-02-02,63.77,64.66,63.25,63.31,637771,57.8154451708157,58.622340987062,57.3440004242448,57.398397895003,703456.603159218,0.0,1.0
2023-02-03,62.84,63.49,62.55,63.16,605194,56.972284374064,57.5615903072775,56.7093632653994,57.2624042181076,667524.4178433,0.0,1.0
2023-02-06,61.57,62.565,61.14,62.18,445351,55.8208712430159,56.722962633089,55.4310227025823,56.373912195724,491218.794322038,0.0,1.0
2023-02-07,61.67,61.98,60.475,61.07,644339,55.9115336942795,56.1925872931968,54.8281174016792,55.3675589866977,710701.057625711,0.0,1.0
2023-02-08,61.54,61.89,60.8,60.99,580025,55.7936725076368,56.1109910870595,55.1227703682859,55.2950290256868,639763.200658896,0.0,1.0
2023-02-09,57.54,61.2,56.99,61.2,856950,52.1671744570917,55.4854201733405,51.6685309751417,55.4854201733405,945209.387189589,0.0,1.0
2023-02-10,60.19,60.56,58.56,59.02,1074291,54.5697294155778,54.9051804852532,53.0919314599807,53.5089787357934,1184934.8710815,0.0,1.0
2023-02-13,61.35,61.68,59.88,59.88,602276,55.6214138502359,55.9205999394059,54.2886758166606,54.2886758166606,664305.885849813,0.0,1.0
2023-02-14,61.14,61.6,60.68,61.13,516068,55.4310227025823,55.848069978395,55.0139754267696,55.4219564574559,569219.111999716,0.0,1.0
2023-02-15,61.04,61.04,60.34,60.81,489921,55.3403602513186,55.3403602513186,54.7057230924733,55.1318366134123,540379.168191039,0.0,1.0
2023-02-16,59.6,60.9,59.57,60.18,558160,54.0348209531224,55.2134328195496,54.0076222177433,54.5606631704514,615646.270556907,0.0,1.0
2023-02-17,60.02,60.26,58.285,59.1,1192497,54.4156032484296,54.6331931314623,52.8426097190057,53.5815086968043,1315315.19761412,0.0,1.0
2023-02-21,58.51,59.83,58.335,59.16,818482,53.0466002343489,54.2433445910288,52.8879409446375,53.6359061675624,902779.473301486,0.0,1.0
2023-02-22,58.31,59.12,58.17,58.17,578553,52.8652753318216,53.599641187057,52.7383479000525,52.7383479000525,638139.595760194,0.0,1.0
2023-02-23,56.5,58.65,55.29,58.41,1024791,51.2242849639499,53.1735276661179,50.12726930366,52.9559377830852,1130336.7443928,0.0,1.0
2023-02-24,56.51,56.7099,55.41,55.95,890654,51.2333512090763,51.4145854491523,50.2360642451764,50.725641482,982384.645006075,0.0,1.0
2023-02-27,56.95,57.52,56.5,56.9,355726,51.6322659946363,52.1490419668389,51.2242849639499,51.5869347690044,392363.095241733,0.0,1.0
2023-02-28,56.78,57.16,56.6,56.97,657168,51.4781398274881,51.8226571422899,51.3149474152136,51.650398484889,724851.347873981,0.0,1.0
2023-03-01,55.91,56.87,55.3701,56.49,543104,50.6893765014945,51.5597360336254,50.1998899271222,51.2152187188236,599039.616103874,0.0,1.0
2023-03-02,54.52,55.5,53.77,55.0,925465,49.4291684289301,50.3176604513136,48.7492000444529,49.8643481949955,1020780.91547396,0.0,1.0
2023-03-03,54.6,54.84,53.975,54.8,784043,49.501698389941,49.7192882729737,48.9350580695433,49.6830232924682,864793.516028108,0.0,1.0
2023-03-06,54.09,55.17,53.87,54.72,865173,49.0393198884965,50.0184743621437,48.8398624957165,49.6104933314573,954279.294174664,0.0,1.0
2023-03-07,53.29,53.82,53.17,53.55,448531,48.7854650249583,49.270664808468,48.6756084702014,49.0234875602649,489945.457684411,0.52,1.0
2023-03-08,54.14,54.55,53.18,53.43,666533,49.563615621153,49.9389588499057,48.6847631830979,48.913631005508,728076.355361755,0.0,1.0
2023-03-09,53.79,54.17,53.61,54.06,707674,49.2432006697787,49.5910797598422,49.0784158376434,49.4903779179818,773016.049774391,0.0,1.0
2023-03-10,52.99,54.06,52.795,53.47,1327907,48.5108236380661,49.4903779179818,48.3323067365861,48.9502498570937,1450517.36196011,0.0,1.0
2023-03-13,53.03,53.585,50.88,51.81,1549596,48.5474424896517,49.0555290554024,46.579179216924,47.4305675162899,1692675.69342126,0.0,1.0
2023-03-14,54.04,54.635,53.59,54.37,1341456,49.4720684921889,50.0167739095252,49.0601064118506,49.7741740177704,1465317.38917377,0.0,1.0
2023-03-15,55.02,55.1,52.62,52.69,1687343,50.3692303560369,50.4424680592082,48.172099260899,48.2361822511739,1843141.36237091,0.0,1.0
2023-03-16,54.41,55.75,54.18,54.57,1040918,49.810792869356,51.0375243974747,49.6002344727386,49.9572682756986,1137029.64995049,0.0,1.0
2023-03-17,51.39,54.17,51.21,54.17,2026312,47.0460695746408,49.5910797598422,46.8812847425055,49.5910797598422,2213408.57209739,0.0,1.0
2023-03-20,53.84,54.11,52.12,52.12,778747,49.2889742342608,49.5361514824638,47.7143636160786,47.7143636160786,850651.471883462,0.0,1.0
2023-03-21,54.82,55.225,54.505,54.82,637722,50.1861360981088,50.5569019704133,49.8977626418719,50.1861360981088,696605.133570293,0.0,1.0
2023-03-22,53.69,55.21,53.66,54.72,524423,49.1516535408147,50.5431699010687,49.1241894021254,50.0945889691447,572844.835151263,0.0,1.0
2023-03-23,53.27,54.17,53.01,53.73,581660,48.7671555991655,49.5910797598422,48.5291330638589,49.1882723924003,635366.730319006,0.0,1.0
2023-03-24,53.71,54.03,51.9,52.56,783659,49.1699629666075,49.4629137792925,47.5129599323576,48.1171709835206,856017.014261014,0.0,1.0
2023-03-27,54.56,55.06,54.22,54.47,468159,49.9481135628022,50.4058492076226,49.6368533243243,49.8657211467345,511385.7805237,0.0,1.0
2023-03-28,54.11,54.51,53.48,54.03,814003,49.5361514824638,49.9023399983201,48.9594045699901,49.4629137792925,889162.783378368,0.0,1.0
2023-03-29,53.91,54.87,53.831,54.87,770012,49.3530572245356,50.2319096625908,49.280734992654,50.2319096625908,841109.938359864,0.0,1.0
2023-03-30,54.66,55.42,54.32,54.59,494172,50.0396606917662,50.7354188718932,49.7284004532884,49.9755777014914,539800.653053681,0.0,1.0
2023-03-31,55.66,55.78,54.9,55.03,518518,50.955131981407,51.0649885361639,50.25937380128,50.3783850689333,566394.605562615,0.0,1.0
2023-04-03,55.55,56.27,55.33,55.53,469624,50.8544301395465,51.5135694680879,50.6530264558256,50.8361207137537,512986.049168471,0.0,1.0
2023-04-04,55.14,55.93,54.43,55.86,664799,50.4790869107938,51.2023092296101,49.8291022951489,51.1382262393352,726182.248993132,0.0,1.0
2023-04-05,55.83,55.86,54.83,54.86,711304,51.110762100646,51.1382262393352,50.1952908110052,50.2227549496944,776981.220546075,0.0,1.0
2023-04-06,55.23,55.96,55.015,55.96,435934,50.5614793268615,51.2297733682993,50.3646529995887,51.2297733682993,476185.332006474,0.0,1.0
2023-04-10,55.81,56.03,55.135,55.23,427358,51.0924526748532,51.2938563585741,50.4745095543456,50.5614793268615,466817.479516676,0.0,1.0
2023-04-11,56.89,57.44,55.88,55.91,692955,52.0811616676652,52.5846708769677,51.156535665128,51.1839998038172,756937.992312015,0.0,1.0
2023-04-12,56.96,57.89,56.58,57.48,660859,52.1452446579401,52.996632957306,51.7973655678766,52.6212897285533,721878.454822212,0.0,1.0
2023-04-13,56.65,56.9,55.99,56.83,730554,51.8614485581514,52.0903163805616,51.2572375069885,52.0262333902868,798008.641305009,0.0,1.0
2023-04-14,56.66,57.62,56.28,56.73,715239,51.8706032710478,52.749455709103,51.5227241809843,51.9346862613227,781279.553049266,0.0,1.0
2023-04-17,57.39,57.52,56.25,56.49,491034,52.5388973124856,52.6579085801389,51.4952600422951,51.7149731518089,536372.910386588,0.0,1.0
2023-04-18,57.64,57.83,57.1,57.47,363588,52.7677651348958,52.9417046799276,52.2734106384898,52.6121350156569,397159.369293448,0.0,1.0
2023-04-19,57.73,57.815,57.1,57.68,310959,52.8501575509635,52.927972610583,52.2734106384898,52.8043839864815,339670.947105298,0.0,1.0
2023-04-20,56.85,57.8,56.63,57.65,458545,52.0445428160796,52.9142405412383,51.8431391323586,52.7769198477922,500884.085813239,0.0,1.0
2023-04-21,57.41,57.42,56.21,57.03,421350,52.5572067382784,52.5663614511748,51.4586411907095,52.2093276482149,460254.739572797,0.0,1.0
2023-04-24,56.97,57.53,56.64,57.53,249094,52.1543993708365,52.6670632930353,51.852293845255,52.6670632930353,272093.732287045,0.0,1.0
2023-04-25,55.92,56.83,55.72,56.41,272116,51.1931545167136,52.0262333902868,51.0100602587855,51.6417354486376,297241.435181183,0.0,1.0
2023-04-26,55.3,56.28,55.25,55.61,639936,50.6255623171363,51.5227241809843,50.5797887526543,50.909358416925,699023.560040958,0.0,1.0
2023-04-27,55.6,55.82,50.66,53.75,1556697,50.9002037040286,51.1016073877496,46.377775533203,49.2065818181931,1700432.35393083,0.0,1.0
2023-04-28,57.61,58.0,55.37,55.37,677673,52.7403009962066,53.0973347991665,50.6896453074112,50.6896453074112,740244.951063287,0.0,1.0
2023-05-01,57.57,58.0,57.14,57.21,563248,52.703682144621,53.0973347991665,52.3100294900754,52.3741124803503,615254.685071553,0.0,1.0
2023-05-02,57.18,57.86,55.82,57.29,684268,52.3466483416611,52.9691688186168,51.1016073877496,52.4473501835215,747448.89079862,0.0,1.0
2023-05-03,58.03,59.47,57.62,57.81,925861,53.1247989378557,54.4430775949385,52.749455709103,52.9233952541348,1011349.02915773,0.0,1.0
2023-05-04,57.06,57.82,56.21,57.61,532415,52.2367917869042,52.9325499670312,51.4586411907095,52.7403009962066,581574.764850245,0.0,1.0
2023-05-05,58.29,58.45,57.575,57.76,402440,53.3628214731623,53.5092968795049,52.7082595010692,52.8776216896527,439598.712219477,0.0,1.0
2023-05-08,58.32,58.415,57.41,58.22,336135,53.3902856118516,53.4772553843674,52.5572067382784,53.2987384828875,367171.536457344,0.0,1.0
2023-05-09,57.91,58.5,57.72,58.02,385223,53.0149423830988,53.5550704439869,52.8410028380671,53.1156442249593,420792.005559397,0.0,1.0
2023-05-10,58.39,59.0,57.56,58.76,508693,53.4543686021264,54.0128060888073,52.6945274317246,53.7930929792935,555662.428473965,0.0,1.0
2023-05-11,56.73,57.811,56.2275,57.5,948013,51.9346862613227,52.9243107254244,51.4746619382782,52.6395991543461,1035546.40186692,0.0,1.0
2023-05-12,56.29,57.31,55.74,57.1,503840,51.5318788938807,52.4656596093144,51.0283696845783,52.2734106384898,550361.333775622,0.0,1.0
2023-05-15,56.5,56.68,56.03,56.52,453843,51.7241278647053,51.8889126968407,51.2938563585741,51.7424372904981,495747.93348033,0.0,1.0
2023-05-16,55.7,56.12,55.415,56.01,500729,50.9917508329927,51.3762487746418,50.730841515445,51.2755469327813,546963.084114268,0.0,1.0
2023-05-17,56.04,56.4,55.61,56.01,357931,51.3030110714705,51.6325807357412,50.909358416925,51.2755469327813,390980.038424186,0.0,1.0
2023-05-18,56.46,56.52,55.643,56.01,403885,51.6875090131197,51.7424372904981,50.9395689694831,51.2755469327813,441177.134193329,0.0,1.0
2023-05-19,55.75,56.965,55.54,56.95,458802,51.0375243974747,52.1498220143883,50.8452754266501,52.1360899450437,501164.81553454,0.0,1.0
2023-05-22,54.89,55.77,54.585,55.56,413191,50.2502190883836,51.0558338232675,49.9710003450432,50.863584852443,451342.390171648,0.0,1.0
2023-05-23,54.79,55.195,54.56,54.84,547765,50.1586719594195,50.5294378317241,49.9481135628022,50.2044455239016,598342.084780096,0.0,1.0
2023-05-24,54.44,54.76,53.59,54.43,329642,49.8382570080453,50.1312078207303,49.0601064118506,49.8291022951489,360079.014743695,0.0,1.0
2023-05-25,54.63,54.71,53.91,54.35,304689,50.012196553077,50.0854342562483,49.3530572245356,49.7558645919776,332822.015772389,0.0,1.0
2023-05-26,55.25,55.59,54.24,54.83,515860,50.5797887526543,50.8910489911322,49.6551627501171,50.1952908110052,563491.182997563,0.0,1.0
2023-05-30,55.99,56.0,55.11,55.54,302676,51.2572375069885,51.2663922198849,50.4516227721046,50.8452754266501,330623.148344455,0.0,1.0
2023-05-31,54.93,55.69,54.85,55.61,538560,50.2868379399693,50.9825961200963,50.213600236798,50.909358416925,588287.154489914,0.0,1.0
2023-06-01,55.76,55.79,54.91,55.14,474634,51.0466791103711,51.0741432490603,50.2685285141764,50.4790869107938,518458.640233523,0.0,1.0
2023-06-02,56.86,56.93,56.14,56.14,653009,52.053697528976,52.1177805192509,51.3945582004346,51.3945582004346,713303.636486751,0.0,1.0
2023-06-05,55.29,56.56,55.15,56.56,403800,50.6164076042399,51.7790561420838,50.4882416236902,51.7790561420838,441084.285841926,0.0,1.0
2023-06-06,56.75,56.93,55.38,55.49,464933,51.9529956871155,52.1177805192509,50.6988000203076,50.7995018621681,507861.912504567,0.0,1.0
2023-06-07,57.34,57.84,56.4,56.46,909058,52.9691688186168,53.4310555366026,52.1008217888034,52.1562481949617,984070.297544102,0.52,1.0
2023-06-08,56.69,57.43,56.41,57.43,489892,52.3687160852352,53.0523084278542,52.1100595231631,53.0523084278542,530316.180270649,0.0,1.0
2023-06-09,56.23,56.54,55.83,56.44,357317,51.9437803046882,52.2301500698394,51.5742709302995,52.1377727262423,386801.553374555,0.0,1.0
2023-06-12,55.32,56.28,55.1,56.22,569000,51.103146477954,51.9899689764868,50.8999163220402,51.9345425703285,615951.896691513,0.0,1.0
2023-06-13,56.14,56.785,55.5,55.52,488817,51.8606406954508,52.4564745616525,51.2694256964289,51.2879011651483,529152.475017672,0.0,1.0
2023-06-14,55.77,56.385,54.99,56.15,649369,51.5188445241412,52.0869651872638,50.7983012440833,51.8698784298105,702952.666437033,0.0,1.0
2023-06-15,56.62,56.65,55.65,55.65,480985,52.3040519447172,52.3317651477963,51.4079917118246,51.4079917118246,520674.20567692,0.0,1.0
2023-06-16,57.16,57.21,56.44,56.9,1138179,52.8028896001419,52.8490782719405,52.1377727262423,52.5627085067892,1232097.5638391,0.0,1.0
2023-06-20,56.9,57.11,56.02,57.0,574822,52.5627085067892,52.7567009283433,51.7497878831342,52.6550858503864,622254.30783833,0.0,1.0
2023-06-21,57.14,57.17,56.41,56.7,511477,52.7844141314225,52.8121273345016,52.1100595231631,52.3779538195949,553682.299233893,0.0,1.0
2023-06-22,56.74,57.239,56.6101,57.09,460274,52.4149047570338,52.8758677015837,52.2949065877011,52.7382254596239,498254.206147258,0.0,1.0
2023-06-23,55.37,56.7,54.97,56.56,632317,51.1493351497526,52.3779538195949,50.7798257753639,52.2486255385589,684493.594833546,0.0,1.0
2023-06-26,56.33,56.79,55.56,55.59,449387,52.0361576482854,52.4610934288324,51.3248521025872,51.3525653056663,486468.848855025,0.0,1.0
2023-06-27,57.21,57.43,55.185,56.0,444728,52.8490782719405,53.0523084278542,50.9784370640978,51.7313124144147,481425.404414452,0.0,1.0
2023-06-28,56.74,57.18,56.555,57.08,419452,52.4149047570338,52.8213650688613,52.244006671379,52.7289877252642,454063.716996571,0.0,1.0
2023-06-29,56.92,57.35,56.48,56.84,583990,52.5811839755087,52.9784065529765,52.1747236636811,52.507282100631,632178.819242315,0.0,1.0
2023-06-30,57.02,57.355,56.79,57.34,324233,52.6735613191059,52.9830254201564,52.4610934288324,52.9691688186168,350987.577012266,0.0,1.0
2023-07-03,56.87,57.3619,56.75,56.89,198759,52.5349953037101,52.9893994568646,52.4241424913935,52.5534707724295,215159.899884901,0.0,1.0
2023-07-05,56.26,56.61,55.81,56.39,447806,51.9714935077674,52.2948142103575,51.5557954615801,52.0915840544437,484757.390245764,0.0,1.0
2023-07-06,55.14,55.77,54.525,55.77,666062,50.9368672594791,51.5188445241412,50.3687465963565,51.5188445241412,721023.11461185,0.0,1.0
2023-07-07,55.32,55.72,55.09,55.31,802976,51.103146477954,51.4726558523427,50.8906785876805,51.0939087435943,869234.78066391,0.0,1.0
2023-07-10,56.03,56.235,55.27,55.3,533215,51.7590256174939,51.9483991718681,51.0569578061554,51.0846710092345,577214.043223841,0.0,1.0
2023-07-11,56.29,56.775,56.08,56.28,347444,51.9992067108465,52.4472368272928,51.8052142892925,51.9899689764868,376113.86782792,0.0,1.0
2023-07-12,57.52,57.52,56.48,57.1,960840,53.1354480370917,53.1354480370917,52.1747236636811,52.7474631939836,1040125.16769257,0.0,1.0
2023-07-13,59.92,59.93,57.55,57.55,1216065,55.3525042834238,55.3617420177835,53.1631612401709,53.1631612401709,1316410.44507938,0.0,1.0
2023-07-14,58.65,59.91,58.385,59.91,549881,54.1793120197397,55.343266549064,53.9345120592072,55.343266549064,595255.26345277,0.0,1.0
2023-07-17,58.81,59.17,58.2,58.41,744126,54.3271157694952,54.659674206445,53.7636139735525,53.9576063951065,805528.683791686,0.0,1.0
2023-07-18,58.3,59.25,57.99,58.55,594421,53.8559913171496,54.7335760813227,53.5696215519984,54.0869346761425,643470.549003983,0.0,1.0
2023-07-19,58.8,58.81,58.24,58.37,674595,54.3178780351355,54.3271157694952,53.8005649109913,53.9206554576676,730260.228029194,0.0,1.0
2023-07-20,59.07,59.29,58.63,59.18,430680,54.5672968628478,54.7705270187616,54.1608365510203,54.6689119408047,466218.212420213,0.0,1.0
2023-07-21,58.8,59.57,58.56,59.51,332866,54.3178780351355,55.0291835808337,54.0961724105023,54.9737571746754,360332.94208105,0.0,1.0
2023-07-24,58.79,59.298,58.7,59.02,323291,54.3086403007757,54.7779172062494,54.2255006915383,54.5211081910492,349967.846455705,0.0,1.0
2023-07-25,58.85,59.15,58.585,58.79,404579,54.3640667069341,54.6411987377256,54.1192667464015,54.3086403007757,437963.448877954,0.0,1.0
2023-07-26,59.79,60.065,58.85,58.85,673743,55.2324137367474,55.4864514316397,54.3640667069341,54.3640667069341,729337.923958929,0.0,1.0
2023-07-27,62.32,64.355,61.81,62.25,1026795,57.5695605297558,59.4494394719582,57.0984360774103,57.5048963892378,1111522.54439958,0.0,1.0
2023-07-28,62.71,63.41,62.36,63.19,633277,57.9298321697848,58.576473574965,57.6065114671947,58.3732434190512,685532.810687367,0.0,1.0
2023-07-31,63.38,64.16,63.02,63.03,520031,58.5487603718858,59.2693036519437,58.216201934936,58.2254396692957,562942.14549804,0.0,1.0
2023-08-01,62.83,63.535,62.71,63.2,410578,58.0406849821014,58.6919452544614,57.9298321697848,58.3824811534109,444457.465447818,0.0,1.0
2023-08-02,62.35,62.78,61.795,62.03,627896,57.597273732835,57.9944963103028,57.0845794758707,57.301666233324,679707.7893234,0.0,1.0
2023-08-03,61.5,62.19,61.02,62.19,518099,56.812066312259,57.4494699830795,56.3686550629926,57.4494699830795,560850.723592226,0.0,1.0
2023-08-04,62.53,62.869,61.47,61.47,415648,57.7635529513099,58.0767121461043,56.7843531091799,56.7843531091799,449945.824175807,0.0,1.0
2023-08-07,63.12,63.399,62.36,62.74,331183,58.3085792785332,58.5663120671693,57.6065114671947,57.9575453728639,358511.066787321,0.0,1.0
2023-08-08,62.48,62.53,61.61,62.39,315053,57.7173642795113,57.7635529513099,56.9136813902159,57.6342246702738,341050.075410108,0.0,1.0
2023-08-09,63.0,63.46,62.42,62.48,337534,58.1977264662166,58.6226622467635,57.661937873353,57.7173642795113,365386.129170252,0.0,1.0
2023-08-10,63.65,64.5,63.17,63.49,552655,58.7981791995982,59.5833866201741,58.3547679503318,58.6503754498427,598258.164263705,0.0,1.0
2023-08-11,64.08,64.165,63.08,63.25,405985,59.195401777066,59.2739225191236,58.2716283410943,58.4286698252095,439485.467097195,0.0,1.0
2023-08-14,63.97,64.25,63.43,64.0,397580,59.0937866991091,59.3524432611812,58.5949490436844,59.1214999021883,430386.915793694,0.0,1.0
2023-08-15,63.13,63.66,62.51,63.44,361940,58.3178170128929,58.8074169339579,57.7450774825904,58.6041867780441,391806.027220609,0.0,1.0
2023-08-16,61.91,63.36,61.89,62.95,344375,57.1908134210074,58.5302849031664,57.172337952288,58.151537794418,372791.624645237,0.0,1.0
2023-08-17,61.1,62.34,60.98,62.14,264864,56.4425569378704,57.5880359984753,56.3317041255537,57.4032813112809,286719.65406907,0.0,1.0
2023-08-18,60.57,61.04,60.16,60.72,677364,55.9529570168054,56.3871305317121,55.574209908057,56.0915230322011,733257.716257558,0.0,1.0
2023-08-21,59.16,60.73,59.01,60.58,283728,54.6504364720853,56.1007607665608,54.5118704566895,55.9621947511651,307140.245596643,0.0,1.0
2023-08-22,59.14,59.64,58.72,59.1,267150,54.6319610033658,55.0938477213517,54.2439761602577,54.595010065927,289194.286820981,0.0,1.0
2023-08-23,60.41,60.51,59.1,59.16,281659,55.8051532670499,55.8975306106471,54.595010065927,54.6504364720853,304900.518928357,0.0,1.0
2023-08-24,60.11,60.84,59.93,60.3,351194,55.5280212362584,56.2023758445177,55.3617420177835,55.703538189093,380173.304756906,0.0,1.0
2023-08-25,59.85,60.35,59.17,60.3,338804,55.2878401429057,55.7497268608916,54.659674206445,55.703538189093,366760.925143536,0.0,1.0
2023-08-28,60.32,60.71,59.85,60.11,288245,55.7220136578124,56.0822852978414,55.2878401429057,55.5280212362584,312029.972692171,0.0,1.0
2023-08-29,60.89,60.975,60.07,60.49,337563,56.2485645163163,56.3270852583739,55.4910702988195,55.8790551419276,365417.522149169,0.0,1.0
2023-08-30,61.18,61.475,60.81,60.81,270115,56.5164588127481,56.7889719763597,56.1746626414386,56.1746626414386,292403.948286166,0.0,1.0
2023-08-31,61.68,61.99,61.07,61.24,627770,56.9783455307339,57.2647152958852,56.4148437347912,56.5718852189064,679571.392242587,0.0,1.0
2023-09-01,63.24,63.84,62.25,62.29,528168,58.4194320908498,58.9736961524328,57.5048963892378,57.5418473266767,571750.582375682,0.0,1.0
2023-09-05,61.55,63.29,61.45,62.82,682620,56.8582549840576,58.4656207626484,56.7658776404605,58.0314472477417,738947.423057225,0.0,1.0
2023-09-06,61.25,62.15,61.13,61.19,462816,56.5811229532661,57.4125190456406,56.4702701409495,56.5256965471078,501005.963126854,0.0,1.0
2023-09-07,60.97,61.4,60.56,60.62,609148,56.812066312259,57.212741866044,56.4300268307431,56.4859350475503,653730.025517236,0.53,1.0
2023-09-08,60.24,61.32,59.94,61.0,415069,56.131849674438,57.1381975769678,55.8523085904019,56.8400204206626,445446.866707949,0.0,1.0
2023-09-11,60.19,60.83,59.96,60.64,541083,56.0852594937653,56.6816138063755,55.870944662671,56.5045711198194,580683.517629448,0.0,1.0
2023-09-12,60.23,61.38,60.0103,60.25,337574,56.1225316383034,57.194105793775,55.9178143844277,56.1411677105725,362280.20059814,0.0,1.0
2023-09-13,59.73,60.45,59.18,60.41,395751,55.6566298315767,56.3275284332632,55.1441378441773,56.2902562887251,424715.030384195,0.0,1.0
2023-09-14,60.41,60.74,59.9401,60.3,375846,56.2902562887251,56.5977514811647,55.8524017707633,56.1877578912452,403353.232991902,0.0,1.0
2023-09-15,60.14,60.31,59.44,60.06,1364741,56.0386693130926,56.1970759273797,55.3864067836752,55.9641250240164,1464622.99597868,0.0,1.0
2023-09-18,60.35,60.91,59.825,60.14,450002,56.2343480719179,56.7561580954518,55.7451511748548,56.0386693130926,482936.526004858,0.0,1.0
2023-09-19,60.21,60.7,59.98,60.44,497156,56.1038955660344,56.5604793366266,55.8895807349401,56.3182103971287,533541.609865003,0.0,1.0
2023-09-20,59.63,61.29,59.555,60.51,384553,55.5634494702314,57.1102434685641,55.4935641992223,56.3834366500704,412697.476643984,0.0,1.0
2023-09-21,58.36,59.395,58.335,59.34,331102,54.3800588811454,55.3444756210698,54.3567637908091,55.2932264223299,355334.531031552,0.0,1.0
2023-09-22,58.32,58.63,57.87,58.42,477228,54.3427867366073,54.6316458567779,53.9234751105532,54.4359670979526,512155.129159973,0.0,1.0
2023-09-25,58.28,58.49,57.825,58.13,313729,54.3055145920692,54.5011933508944,53.8815439479478,54.1657440500511,336690.044415309,0.0,1.0
2023-09-26,57.51,58.56,57.19,57.79,627922,53.58802580971,54.5664196038361,53.2898486534049,53.8489308214769,673878.047835393,0.0,1.0
2023-09-27,56.75,58.09,56.32,57.77,688118,52.8798550634853,54.128471905513,52.4791795097003,53.8302947492079,738479.643204721,0.0,1.0
2023-09-28,56.94,57.216,56.225,56.77,475497,53.0568977500415,53.3140755473546,52.3906581664222,52.8984911357544,510297.441579664,0.0,1.0
2023-09-29,56.49,57.45,56.415,57.34,464346,52.6375861239874,53.5321175929028,52.5677008529784,53.4296191954229,498330.327652437,0.0,1.0
2023-10-02,54.38,55.77,54.04,55.77,836240,50.6714804996006,51.9666875223009,50.3546672710264,51.9666875223009,897442.323603678,0.0,1.0
2023-10-03,53.11,54.35,52.98,54.0,847067,49.4880899105146,50.643526391197,49.3669554407657,50.3173951264882,909061.724777573,0.0,1.0
2023-10-04,53.38,53.71,52.89,53.13,570130,49.7396768861471,50.0471720785867,49.2830931155549,49.5067259827837,611856.395240798,0.0,1.0
2023-10-05,54.17,54.305,53.18,53.18,404069,50.4758017407753,50.6015952285915,49.5533161634564,49.5533161634564,433641.804094775,0.0,1.0
2023-10-06,54.22,54.75,53.46,53.92,420543,50.522391921448,51.0162478365784,49.8142211752234,50.242850837412,451321.495139268,0.0,1.0
2023-10-09,54.2,54.415,53.775,53.87,263857,50.5037558491789,50.7040936260714,50.1077393134612,50.1962606567393,283168.0369022,0.0,1.0
2023-10-10,53.79,54.54,53.38,54.21,508423,50.121716367663,50.8205690777531,49.7396768861471,50.5130738853135,545633.213543424,0.0,1.0
2023-10-11,54.02,54.74,53.535,54.1,412826,50.3360311987573,51.0069298004438,49.8841064462324,50.4105754878336,443039.707122372,0.0,1.0
2023-10-12,52.88,53.94,52.39,53.94,695357,49.2737750794203,50.261486909681,48.8171913088281,50.261486909681,746248.4475917,0.0,1.0
2023-10-13,52.68,53.195,52.27,53.12,525358,49.0874143567296,49.5672932176582,48.7053748752137,49.4974079466492,563807.644030161,0.0,1.0
2023-10-16,53.06,53.56,52.695,53.0,780653,49.441499729842,49.9074015365687,49.1013914109314,49.3855915130348,837787.049469269,0.0,1.0
2023-10-17,53.31,54.16,52.72,52.72,609000,49.6744506332053,50.4664837046408,49.1246865012678,49.1246865012678,653571.193765714,0.0,1.0
2023-10-18,51.83,52.715,51.62,52.54,416699,48.2953812852942,49.1200274832005,48.0997025264689,48.9569618508461,447196.162349719,0.0,1.0
2023-10-19,50.58,52.03,50.25,51.74,559419,47.1306267684773,48.4817420079849,46.8231315760377,48.2115189600834,600361.483818098,0.0,1.0
2023-10-20,50.53,50.935,50.145,50.65,531637,47.0840365878046,47.4614170512533,46.725292196625,47.1958530214191,570546.188407263,0.0,1.0
2023-10-23,50.47,50.54,49.64,50.27,629538,47.0281283709974,47.0933546239392,46.254731371831,46.8417676483067,675612.318852019,0.0,1.0
2023-10-24,50.79,51.38,50.44,50.77,546647,47.3263055273025,47.8760696592401,47.0001742625938,47.3076694550335,586654.732936693,0.0,1.0
2023-10-25,50.06,50.82,49.99,50.48,595012,46.6460888894815,47.3542596357061,46.5808626365398,47.037446407132,638559.446871797,0.0,1.0
2023-10-26,51.74,52.74,50.2,50.4,1134415,48.2115189600834,49.1433225735368,46.776541395365,46.9629021180557,1217440.00948396,0.0,1.0
2023-10-27,50.23,51.605,49.55,50.92,692171,46.8044955037686,48.0857254722671,46.1708690466202,47.4474399970515,742829.27218392,0.0,1.0
2023-10-30,50.79,51.1,50.32,50.62,501609,47.3263055273025,47.6151646474731,46.8883578289794,47.1678989130154,538320.513848319,0.0,1.0
2023-10-31,51.44,51.54,50.54,50.93,519044,47.9319778760473,48.0251582373927,47.0933546239392,47.456758033186,557031.538090199,0.0,1.0
2023-11-01,52.06,52.07,50.845,51.27,433636,48.5096961163885,48.519014152523,47.3775547260425,47.7735712617602,465372.739211476,0.0,1.0
2023-11-02,53.88,54.0,52.62,52.62,547935,50.2055786928738,50.3173951264882,49.0315061399224,49.0315061399224,588036.998449945,0.0,1.0
2023-11-03,55.6,56.08,54.525,54.88,602800,51.8082809080138,52.2555466424715,50.8065920235513,51.1373823063273,646917.431201925,0.0,1.0
2023-11-06,54.47,55.37,54.36,55.25,382247,50.7553428248114,51.5939660769195,50.6528444273315,51.4821496433051,410222.706245259,0.0,1.0
2023-11-07,54.13,54.36,53.73,54.25,305795,50.4385295962372,50.6528444273315,50.0658081508558,50.5503460298516,328175.37470868,0.0,1.0
2023-11-08,54.46,54.77,53.89,54.27,1565839,50.7460247886768,51.0348839088474,50.2148967290084,50.5689821021207,1680438.85792268,0.0,1.0
2023-11-09,53.12,54.52,53.04,54.52,370278,49.4974079466492,50.8019330054841,49.4228636575729,50.8019330054841,397377.724934615,0.0,1.0
2023-11-10,53.62,53.81,53.05,53.27,282285,49.9633097533759,50.1403524399321,49.4321816937074,49.6371784886672,302944.736341797,0.0,1.0
2023-11-13,53.23,53.42,52.75,53.37,3190647,49.599906344129,49.7769490306852,49.1526406096714,49.7303588500125,3424162.51013956,0.0,1.0
2023-11-14,56.02,56.31,53.825,54.5,1198812,52.1996384256643,52.4698614735658,50.1543294941339,50.783296933215,1286550.06558401,0.0,1.0
2023-11-15,56.46,56.607,55.33,55.33,579261,52.6096320155838,52.7466071467615,51.5566939323814,51.5566939323814,621655.670397243,0.0,1.0
2023-11-16,56.31,56.61,55.965,56.48,1130771,52.4698614735658,52.7494025576018,52.1483892269243,52.6282680878529,1213529.31419647,0.0,1.0
2023-11-17,56.86,56.89,56.18,56.74,508947,52.9823534609652,53.0103075693688,52.3487270038168,52.8705370273508,546195.563798815,0.0,1.0
2023-11-20,57.44,57.78,56.56,56.56,1044487,53.5227995567682,53.8396127853424,52.7028123769292,52.7028123769292,1120930.40305873,0.0,1.0
2023-11-21,57.13,57.79,57.06,57.19,411834,53.2339404365976,53.8489308214769,53.1687141836559,53.2898486534049,441975.105112166,0.0,1.0
2023-11-22,57.92,58.14,57.32,57.32,712171,53.9700652912259,54.1750620861857,53.4109831231538,53.4109831231538,764293.022389691,0.0,1.0
2023-11-24,58.11,58.47,58.03,58.03,104475,54.1471079777821,54.4825572786253,54.0725636887058,54.0725636887058,112121.265137394,0.0,1.0
2023-11-27,58.71,58.85,57.33,57.81,459271,54.7061901458542,54.8366426517376,53.4203011592883,53.867566893746,492883.901037722,0.0,1.0
2023-11-28,58.65,58.86,57.89,58.59,618958,54.6502819290469,54.8459606878722,53.9421111828223,54.5943737122397,664257.994993167,0.0,1.0
2023-11-29,58.83,59.38,58.68,58.97,341700,54.8180065794686,55.330498566868,54.6782360374506,54.9484590853521,366708.17226559,0.0,1.0
2023-11-30,59.6,59.77,58.83,58.94,467905,55.5354953618278,55.6939019761149,54.8180065794686,54.9205049769485,502149.802001553,0.0,1.0
2023-12-01,60.42,60.44,59.18,59.18,475411,56.2995743248596,56.3182103971287,55.1441378441773,55.1441378441773,510205.147453779,0.0,1.0
2023-12-04,61.77,61.955,60.26,60.26,538533,57.5575092030218,57.7298928715107,56.1504857467071,56.1504857467071,577946.889478212,0.0,1.0
2023-12-05,61.3,62.225,60.6201,61.62,559119,57.1195615046987,57.9814798471432,56.4860282279117,57.4177386610038,600039.527565011,0.0,1.0
2023-12-06,61.54,62.685,61.44,61.62,437446,57.3431943719275,58.4101095093318,57.2500140105822,57.4177386610038,469461.583625675,0.0,1.0
2023-12-07,62.11,62.12,60.85,61.24,413703,58.3681783467263,58.3775758959691,57.1840871421397,57.550591562607,440224.34925693,0.53,1.0
2023-12-08,61.9,62.31,61.5431,61.82,770142,58.1708298126286,58.5561293315814,57.8354312801548,58.0956494186866,819513.662664834,0.0,1.0
2023-12-11,61.69,62.15,61.48,61.82,447027,57.9734812785308,58.4057685436973,57.776132744433,58.0956494186866,475684.658257923,0.0,1.0
2023-12-12,60.92,61.69,60.71,61.69,475516,57.249869986839,57.9734812785308,57.0525214527412,57.9734812785308,506000.008849967,0.0,1.0
2023-12-13,63.33,63.82,60.37,60.92,1160835,59.514679354342,59.9751592672368,56.7330047784877,57.249869986839,1235252.90478838,0.0,1.0
2023-12-14,64.72,65.1,63.925,64.31,801554,60.8209386990844,61.1780455703089,60.0738335342856,60.4356391801316,852939.398661089,0.0,1.0
2023-12-15,64.37,65.54,64.32,64.39,1340016,60.4920244755881,61.5915377369899,60.4450367293743,60.5108195740736,1425920.70058441,0.0,1.0
2023-12-18,63.83,64.93,63.4,64.48,1104700,59.9845568164795,61.0182872331821,59.5804621990412,60.5953975172583,1175519.2459908,0.0,1.0
2023-12-19,65.13,65.28,63.95,64.02,983787,61.2062382180371,61.3472014566784,60.0973274073925,60.1631102520918,1046854.84969272,0.0,1.0
2023-12-20,64.16,65.545,64.14,65.07,459906,60.2946759414903,61.5962365116113,60.2758808430048,61.1498529225806,489389.295144965,0.0,1.0
2023-12-21,63.76,64.82,61.5382,64.55,1453392,59.9187739717803,60.9149141915119,57.8308264810258,60.6611803619576,1546564.92076496,0.0,1.0
2023-12-22,64.8,64.82,63.3518,64.0,4366805,60.8961190930264,60.9149141915119,59.5351660116912,60.1443151536063,4646748.7290566,0.0,1.0
2023-12-26,64.59,64.99,64.33,64.99,593527,60.6987705589286,61.0746725286386,60.4544342786171,61.0746725286386,631576.365995454,0.0,1.0
2023-12-27,64.88,65.22,64.39,64.67,324533,60.9712994869684,61.2908161612219,60.5108195740736,60.7739509528706,345337.908444945,0.0,1.0
2023-12-28,64.95,65.17,64.622,64.71,618636,61.0370823316676,61.2438284150081,60.7288427165054,60.8115411498416,658295.034183726,0.0,1.0
2023-12-29,64.44,64.94,64.18,64.74,414391,60.5578073202873,61.0276847824249,60.3134710399758,60.8397337975698,440956.455024325,0.0,1.0
2024-01-02,62.49,64.25,62.46,63.94,717064,58.7252852179509,60.3792538846751,58.6970925702226,60.0879298581498,763032.979638946,0.0,1.0
2024-01-03,61.32,61.91,61.015,61.67,566266,57.625771956549,58.1802273618713,57.3391467046451,57.9546861800453,602567.739069633,0.0,1.0
2024-01-04,61.56,62.1,61.0099,61.17,481711,57.851313138375,58.3587807974836,57.3343539545313,57.4848087179078,512592.153078186,0.0,1.0
2024-01-05,61.66,62.52,61.25,61.25,516788,57.9452886308026,58.7534778656791,57.5599891118498,57.5599891118498,549917.842035929,0.0,1.0
2024-01-08,62.24,62.37,61.55,61.69,1062761,58.4903464868821,58.6125146270379,57.8419155891323,57.9734812785308,1130891.65328906,0.0,1.0
2024-01-09,61.58,62.105,61.19,61.51,387860,57.8701082368605,58.363479572105,57.5036038163933,57.8043253921613,412724.626369141,0.0,1.0
2024-01-10,62.24,62.25,61.535,61.75,459354,58.4903464868821,58.4997440361249,57.8278192652682,58.0298665739873,488801.907959496,0.0,1.0
2024-01-11,61.69,62.265,60.8,61.86,339043,57.9734812785308,58.513840359989,57.137099395926,58.1332396156576,360778.104207891,0.0,1.0
2024-01-12,61.95,62.27,61.43,62.18,329909,58.2178175588423,58.5185391346104,57.7291449982193,58.4339611914256,351058.548859942,0.0,1.0
2024-01-16,60.79,61.09,58.23,60.65,857739,57.1277018466832,57.4096283239657,54.721929240539,56.9961361572847,912726.262819678,0.0,1.0
2024-01-17,59.7,60.7,59.29,60.05,719892,56.1033689792234,57.0431239034985,55.7180694602706,56.4322832027196,766042.274857251,0.0,1.0
2024-01-18,59.43,60.22,59.09,59.87,441032,55.8496351496691,56.5920415398464,55.5301184754156,56.2631273163501,469305.335473714,0.0,1.0
2024-01-19,60.32,60.4175,59.26,59.79,862045,56.6860170322739,56.7776431373907,55.6898768125423,56.1879469224081,917308.30850922,0.0,1.0
2024-01-22,61.66,61.935,60.73,60.73,538035,57.9452886308026,58.2037212349782,57.0713165512267,57.0713165512267,572526.928140361,0.0,1.0
2024-01-23,60.34,61.92,60.2201,61.83,588042,56.7048121307594,58.1896249111141,56.5921355153388,58.1050469679293,625739.737893473,0.0,1.0
2024-01-24,60.27,61.06,60.16,60.94,473407,56.6390292860602,57.3814356762375,56.5356562443899,57.2686650853245,503755.806722879,0.0,1.0
2024-01-25,60.74,60.89,60.01,60.72,899541,57.0807141004695,57.2216773391107,56.3946930057486,57.061919001984,957208.072832267,0.0,1.0
2024-01-26,60.61,61.31,60.445,61.08,334961,56.9585459603137,57.6163744073063,56.8034863978083,57.400230774723,356434.418535641,0.0,1.0
2024-01-29,61.52,61.53,60.11,60.35,373695,57.813722941404,57.8231204906468,56.4886684981761,56.7142096800022,397651.547597113,0.0,1.0
2024-01-30,61.26,62.0,61.2118,61.31,469599,57.5693866610925,58.2648053050561,57.5240904737424,57.6163744073063,499703.686428923,0.0,1.0
2024-01-31,60.35,61.68,60.28,61.11,555588,56.7142096800022,57.9640837292881,56.6484268353029,57.4284234224512,591205.202173924,0.0,1.0
2024-02-01,60.98,61.06,59.55,60.49,625649,57.3062552822955,57.3814356762375,55.9624057405821,56.8457753694007,665757.618117946,0.0,1.0
2024-02-02,60.57,60.9,59.85,60.36,500206,56.9209557633427,57.2310748883535,56.2443322178646,56.7236072292449,532272.816113037,0.0,1.0
2024-02-05,58.74,60.21,58.685,59.96,930701,55.2012042519193,56.5826439906037,55.1495177310841,56.3477052595349,990365.653809069,0.0,1.0
2024-02-06,59.33,59.81,58.46,59.02,874428,55.7556596572416,56.2067420208936,54.9380728731222,55.4643356307163,930485.148215116,0.0,1.0
2024-02-07,59.49,60.07,58.76,59.61,999374,55.9060204451256,56.4510783012051,55.2199993504048,56.0187910360386,1063441.08893166,0.0,1.0
2024-02-08,58.99,60.91,58.57,59.49,1082227,55.436142982988,57.2404724375962,55.0414459147925,55.9060204451256,1151605.56443458,0.0,1.0
2024-02-09,59.02,59.09,57.81,58.7,986557,55.4643356307163,55.5301184754156,54.3272321723434,55.1636140549483,1049802.42669226,0.0,1.0
2024-02-12,60.24,60.535,59.11,59.34,720793,56.6108366383319,56.8880643409931,55.5489135739011,55.7650572064843,767001.035462518,0.0,1.0
2024-02-13,58.57,59.25,58.23,58.8,844793,55.0414459147925,55.6804792632996,54.721929240539,55.2575895473758,898950.330748893,0.0,1.0
2024-02-14,58.68,59.39,58.44,59.39,620519,55.1448189564628,55.8120449526981,54.9192777746367,55.8120449526981,660298.748079082,0.0,1.0
2024-02-15,60.23,60.35,58.965,59.04,493350,56.6014390890892,56.7142096800022,55.4126491098812,55.4831307292018,524977.297012364,0.0,1.0
2024-02-16,58.64,60.05,58.59,59.76,456442,55.1072287594918,56.4322832027196,55.060241013278,56.1597542746799,485703.227734706,0.0,1.0
2024-02-20,58.1,58.87,57.78,58.04,400412,54.5997611003832,55.323372392075,54.2990395246152,54.5433758049267,426081.300195226,0.0,1.0
2024-02-21,57.67,58.3,57.4,58.04,839409,54.1956664829449,54.7877120852382,53.9419326533906,54.5433758049267,893221.177476136,0.0,1.0
2024-02-22,57.19,57.91,56.78,57.71,729231,53.7445841192929,54.4212076647709,53.3592846003401,54.2332566799159,775979.972185311,0.0,1.0
2024-02-23,57.52,57.96,56.69,57.25,645046,54.0547032443036,54.4681954109847,53.2747066571553,53.8009694147494,686398.105865284,0.0,1.0
2024-02-26,57.52,57.705,56.895,57.1,503332,54.0547032443036,54.2285579052945,53.4673564166317,53.6600061761081,535599.215282918,0.0,1.0
2024-02-27,57.62,57.83,57.21,57.68,511417,54.1486787367312,54.3460272708289,53.7633792177784,54.2050640321877,544202.522157033,0.0,1.0
2024-02-28,57.46,58.185,57.165,57.32,405362,53.9983179488471,54.6796402689466,53.721090246186,53.8667522594486,431348.630934481,0.0,1.0
2024-02-29,58.41,58.67,57.79,58.0,856038,54.8910851269085,55.13542140722,54.3084370738579,54.5057856079557,910916.21643837,0.0,1.0
2024-03-01,58.59,58.64,57.75,58.3,485277,55.060241013278,55.1072287594918,54.2708468768869,54.7877120852382,516386.759424889,0.0,1.0
2024-03-04,58.0,58.59,57.47,57.9,799203,54.5057856079557,55.060241013278,54.0077154980899,54.4118101155282,850437.682586749,0.0,1.0
2024-03-05,57.69,58.17,57.4,57.87,616300,54.2144615814304,54.6655439450825,53.9419326533906,54.3836174677999,655809.279717685,0.0,1.0
2024-03-06,57.87,58.2,57.36,58.05,545783,54.3836174677999,54.6937365928107,53.9043424564196,54.5527733541694,580771.63088132,0.0,1.0
2024-03-07,56.23,58.4,56.16,57.75,1233844,53.3404895018546,55.3989789597778,53.2740866161151,54.7823807350543,1300682.62904838,0.53,1.0
2024-03-08,55.79,56.19,54.93,56.17,1106148,52.9230999343494,53.3025449957177,52.1072930524075,53.2835727426493,1166069.20223028,0.0,1.0
2024-03-11,56.56,56.72,55.27,55.59,835206,53.6535316774835,53.8053097020308,52.4298213545706,52.7333774036652,880449.988715741,0.0,1.0
2024-03-12,56.28,56.7,55.82,56.43,491162,53.3879201345256,53.7863374489624,52.951558313952,53.5302120325387,517768.762865211,0.0,1.0
2024-03-13,56.46,56.75,56.125,56.23,583638,53.5586704121414,53.8337680816334,53.2408851732454,53.3404895018546,615254.285187221,0.0,1.0
2024-03-14,55.45,56.51,55.18,56.24,675852,52.6005716321863,53.6061010448124,52.3444462157627,53.3499756283888,712463.614693275,0.0,1.0
2024-03-15,55.25,55.74,54.71,55.07,3427841,52.4108491015021,52.8756693016784,51.8985982686549,52.2400988238864,3613530.75740519,0.0,1.0
2024-03-18,54.34,55.53,54.33,55.53,801646,51.5476115868892,52.67646064446,51.538125460355,52.67646064446,845072.008168068,0.0,1.0
2024-03-19,55.17,55.21,54.27,54.29,668491,52.3349600892285,52.3729045953653,51.4812087011497,51.5001809542181,704703.861570169,0.0,1.0
2024-03-20,56.49,56.89,54.71,54.88,816779,53.587128791744,53.9665738531123,51.8985982686549,52.0598624197364,861024.778717173,0.0,1.0
2024-03-21,59.0,59.03,57.535,57.92,1151536,55.9681465518303,55.996604931433,54.5784290145688,54.9436448861358,1213915.917996,0.0,1.0
2024-03-22,58.12,59.28,58.01,59.28,539949,55.13336741682,56.2337580947882,55.0290200249437,56.2337580947882,569198.606040996,0.0,1.0
2024-03-25,57.62,58.84,57.52,58.3,593984,54.6590610901096,55.816368527283,54.5641998247675,55.3041176944357,626160.738904331,0.0,1.0
2024-03-26,57.99,58.21,57.57,57.68,624053,55.0100477718753,55.2187425556279,54.6116304574385,54.7159778493148,657858.608305046,0.0,1.0
2024-03-27,59.83,59.85,58.36,58.51,614712,56.7554950541696,56.7744673072381,55.361034453641,55.5033263516541,648011.596496471,0.0,1.0
2024-03-28,61.05,61.07,59.81,59.87,601016,57.9128024913431,57.9317747444115,56.7365228011012,56.7934395603065,633573.669750912,0.0,1.0
2024-04-01,59.74,61.0,59.54,61.0,665568,56.6701199153618,57.865371858672,56.4803973846776,57.865371858672,701622.519581467,0.0,1.0
2024-04-02,59.75,59.78,58.88,59.31,829393,56.679606041896,56.7080644214986,55.8543130334198,56.2622164743908,874322.092383094,0.0,1.0
2024-04-03,60.0,60.22,59.27,59.42,740474,56.9167592052512,57.1254539890038,56.224271968254,56.3665638662671,780586.256497559,0.0,1.0
2024-04-04,60.25,61.24,60.0,60.67,943079,57.1539123686064,58.0930388954931,56.9167592052512,57.5523296830432,994166.582744919,0.0,1.0
2024-04-05,60.5,60.615,59.49,60.19,832384,57.3910655319616,57.500155987105,56.4329667520066,57.0969956094012,877475.11800342,0.0,1.0
2024-04-08,60.62,61.16,60.515,60.84,456048,57.5048990503721,58.0171498832194,57.4052947217629,57.7135938341247,480752.600500759,0.0,1.0
2024-04-09,60.07,61.085,59.96,60.77,666502,56.9831620909907,57.9460039342128,56.8788146991144,57.6471909483853,702607.115345219,0.0,1.0
2024-04-10,55.47,58.44,54.805,58.2,1032990,52.6195438852547,55.4369234659147,51.9887164707299,55.2092564290937,1088948.1563153,0.0,1.0
2024-04-11,56.87,57.66,55.19,55.19,1100521,53.9476016000439,54.6970055962464,52.3539323422969,52.3539323422969,1160137.38171354,0.0,1.0
2024-04-12,57.05,57.1,56.52,56.52,650327,54.1183518776597,54.1657825103307,53.6155871713466,53.6155871713466,685555.898558609,0.0,1.0
2024-04-15,56.1,57.54,55.87,57.39,447311,53.2171698569099,54.5831720778359,52.9989889466231,54.4408801798228,471542.308008356,0.0,1.0
2024-04-16,55.11,56.07,55.1,55.93,382617,52.2780433300232,53.1887114773072,52.268557203489,53.0559057058283,403343.765888237,0.0,1.0
2024-04-17,54.99,55.7,54.885,55.08,371813,52.1642098116127,52.8377247955415,52.0646054830035,52.2495849504206,391954.50182873,0.0,1.0
2024-04-18,55.24,55.545,55.03,55.28,428742,52.4013629749679,52.6906898342613,52.2021543177496,52.4393074811048,451967.405720223,0.0,1.0
2024-04-19,56.58,56.66,55.32,55.32,434953,53.6725039305519,53.7483929428255,52.4772519872416,52.4772519872416,458514.86213207,0.0,1.0
2024-04-22,57.1,57.37,56.37,56.84,468263,54.1657825103307,54.4219079267543,53.4732952733335,53.9191432204413,493629.299916427,0.0,1.0
2024-04-23,58.18,58.26,56.9248,57.05,541390,55.1902841760252,55.2661731882989,53.9995855734514,54.1183518776597,570717.666528755,0.0,1.0
2024-04-24,57.78,58.03,57.05,57.92,512348,54.8108391146569,55.0479922780121,54.1183518776597,54.9436448861358,540102.430799746,0.0,1.0
2024-04-25,54.27,56.13,51.595,55.77,1671763,51.4812087011497,53.2456282365125,48.9436698532489,52.904127681281,1762324.16252445,0.0,1.0
2024-04-26,54.22,55.1,53.93,54.25,851775,51.4337780684787,52.268557203489,51.1586803989866,51.4622364480813,897916.548897338,0.0,1.0
2024-04-29,54.18,55.28,54.15,54.3,745818,51.3958335623418,52.4393074811048,51.3673751827392,51.5096670807523,786219.746606223,0.0,1.0
2024-04-30,53.57,54.11,53.45,53.67,603542,50.8171798437551,51.3294306766024,50.7033463253446,50.9120411090972,636236.505831467,0.0,1.0
2024-05-01,53.21,54.185,53.18,53.78,872300,50.4756792885236,51.4005766256089,50.447220908921,51.0163885009735,919553.409765664,0.0,1.0
2024-05-02,54.09,54.19,53.255,53.89,620989,51.310458423534,51.405319688876,50.5183668579275,51.1207358928498,654628.628197833,0.0,1.0
2024-05-03,54.38,55.545,54.35,55.12,524366,51.585556093026,52.6906898342613,51.5570977134234,52.2875294565574,552771.458517921,0.0,1.0
2024-05-06,54.94,55.24,54.49,54.93,618587,52.1167791789417,52.4013629749679,51.6899034849023,52.1072930524075,652096.509327883,0.0,1.0
2024-05-07,54.86,55.41,54.82,55.22,612920,52.040890166668,52.5626271260495,52.0029456605312,52.3823907218995,646122.521969014,0.0,1.0
2024-05-08,54.61,54.69,54.24,54.48,520179,51.8037370033128,51.8796260155865,51.4527503215471,51.6804173583681,548357.644317888,0.0,1.0
2024-05-09,55.77,55.81,54.38,54.38,585928,52.904127681281,52.9420721874178,51.585556093026,51.585556093026,617668.336899205,0.0,1.0
2024-05-10,56.01,56.01,55.31,55.77,498280,53.131794718102,53.131794718102,52.4677658607074,52.904127681281,525272.352422372,0.0,1.0
2024-05-13,55.91,56.97,55.81,56.42,394295,53.0369334527599,54.042462865386,52.9420721874178,53.5207259060045,415654.375448301,0.0,1.0
2024-05-14,56.17,56.75,55.85,56.48,347955,53.2835727426493,53.8337680816334,52.9800166935547,53.5776426652098,366804.088839862,0.0,1.0
2024-05-15,56.93,57.3,56.63,57.0,615309,54.0045183592492,54.3555050410149,53.7199345632229,54.0709212449886,648640.936615271,0.0,1.0
2024-05-16,57.28,57.55,56.58,56.93,459176,54.3365327879465,54.5926582043701,53.6725039305519,54.0045183592492,484050.047555381,0.0,1.0
2024-05-17,57.53,57.57,57.06,57.47,315241,54.5736859513017,54.6116304574385,54.1278380041939,54.5167691920964,332317.937003253,0.0,1.0
2024-05-20,57.95,58.01,57.02,57.41,537069,54.9721032657384,55.0290200249437,54.0898934980571,54.4598524328912,566162.593407585,0.0,1.0
2024-05-21,57.73,58.11,57.55,57.92,342763,54.7634084819859,55.1238812902858,54.5926582043701,54.9436448861358,361330.832731294,0.0,1.0
2024-05-22,56.15,57.83,56.14,57.4,329247,53.2646004895809,54.8582697473279,53.2551143630467,54.450366306357,347082.656775325,0.0,1.0
2024-05-23,54.26,56.17,54.21,56.15,543851,51.4717225746155,53.2835727426493,51.4242919419445,53.2646004895809,573311.981490848,0.0,1.0
2024-05-24,54.9,55.08,54.6,54.84,384246,52.0788346728048,52.2495849504206,51.7942508767786,52.0219179135996,405061.010534011,0.0,1.0
2024-05-28,54.51,55.36,54.34,54.94,386831,51.7088757379707,52.5151964933784,51.5476115868892,52.1167791789417,407786.042706708,0.0,1.0
2024-05-29,54.06,54.06,53.53,53.79,497473,51.2820000439313,51.2820000439313,50.7792353376183,51.0258746275077,524421.636382385,0.0,1.0
2024-05-30,55.26,55.28,53.88,54.47,511054,52.4203352280364,52.4393074811048,51.1112497663156,51.6709312318339,538738.333456817,0.0,1.0
2024-05-31,55.58,55.62,54.7,55.4,599862,52.723891277131,52.7618357832679,51.8891121421207,52.5531409995153,632357.156355441,0.0,1.0
2024-06-03,55.2,55.97,54.815,55.97,295619,52.3634184688311,53.0938502119652,51.9982025972641,53.0938502119652,311632.992596029,0.0,1.0
2024-06-04,55.03,56.38,54.8,54.8,376198,52.2021543177496,53.4827813998677,51.9839734074628,51.9839734074628,396577.04189731,0.0,1.0
2024-06-05,55.01,55.375,54.63,55.22,866774,52.1831820646811,52.5294256831797,51.8227092563812,52.3823907218995,913728.060525306,0.0,1.0
2024-06-06,54.72,55.13,54.47,54.75,428651,51.9080843951891,52.2970155830916,51.6709312318339,51.9365427747917,451871.476154375,0.0,1.0
2024-06-07,53.87,54.52,53.8,54.06,525674,51.1017636397814,51.7183618645049,51.0353607540419,51.2820000439313,554150.314255595,0.0,1.0
2024-06-10,52.66,52.91,52.13,52.78,583034,50.4567070354552,50.6962470422699,49.948882221008,50.5716862387263,608493.344966522,0.53,1.0
2024-06-11,52.59,52.7225,51.85,52.23,521070,50.3896358335471,50.5165920371589,49.6805974133755,50.0446982237338,543823.563054137,0.0,1.0
2024-06-12,52.67,54.42,52.42,53.91,558815,50.4662886357278,52.1430686834309,50.226748628913,51.6544070695288,583216.773923077,0.0,1.0
2024-06-13,53.1,53.21,52.06,52.67,565301,50.8782974474491,50.9836950504476,49.8818110190998,50.4662886357278,589985.998077162,0.0,1.0
2024-06-14,53.07,53.25,52.55,52.55,476102,50.8495526466313,51.022021451538,50.3513094324567,50.3513094324567,496891.945453012,0.0,1.0
2024-06-17,53.61,53.62,52.85,52.85,541772,51.3669590613512,51.3765406616238,50.6387574406344,50.6387574406344,565429.557262874,0.0,1.0
2024-06-18,53.12,53.98,53.04,53.53,561207,50.8974606479943,51.721478271437,50.8208078458136,51.2903062591705,585713.225384158,0.0,1.0
2024-06-20,53.93,54.21,52.87,52.87,340848,51.673570270074,51.9418550777065,50.6579206411796,50.6579206411796,355731.809200063,0.0,1.0
2024-06-21,53.82,54.35,53.81,54.18,817384,51.5681726670755,52.0759974815228,51.558591066803,51.9131102768888,853076.706130546,0.0,1.0
2024-06-24,54.5,54.8,53.82,53.98,256015,52.2197214856116,52.5071694937893,51.5681726670755,51.721478271437,267194.406692585,0.0,1.0
2024-06-25,53.58,54.3,53.4754,54.28,368282,51.3382142605334,52.0280894801598,51.2379907216821,52.0089262796146,384363.769644585,0.0,1.0
2024-06-26,53.14,53.28,52.54,53.28,437148,50.9166238485395,51.0507662523557,50.3417278321841,51.0507662523557,456236.941182547,0.0,1.0
2024-06-27,53.55,53.6,53.06,53.39,424289,51.3094694597156,51.3573774610786,50.8399710463588,51.1561638553542,442816.42724524,0.0,1.0
2024-06-28,53.95,54.65,53.56,53.97,953354,51.6927334706192,52.3634454897005,51.3190510599882,51.7118966711644,994984.107954621,0.0,1.0
2024-07-01,53.38,54.345,53.04,54.06,504669,51.1465822550816,52.0712066813865,50.8208078458136,51.7981310736177,526706.380607152,0.0,1.0
2024-07-02,53.59,53.7978,52.55,52.69,457156,51.347795860806,51.5469015144704,50.3513094324567,50.485451836273,477118.630494132,0.0,1.0
2024-07-03,53.37,54.09,53.355,53.65,237910,51.137000654809,51.8268758744355,51.1226282544001,51.4052854624415,248298.815679678,0.0,1.0
2024-07-05,52.48,53.61,52.39,53.13,1170616,50.2842382305486,51.3669590613512,50.1980038280953,50.9070422482669,1221733.28744349,0.0,1.0
2024-07-08,52.67,53.3,52.63,52.88,381148,50.4662886357278,51.0699294529009,50.4279622346374,50.6675022414522,397791.589250884,0.0,1.0
2024-07-09,52.58,53.105,52.39,52.63,447272,50.3800542332745,50.8830882475854,50.1980038280953,50.4279622346374,466803.025878193,0.0,1.0
2024-07-10,53.25,53.3,52.73,52.73,494011,51.022021451538,51.0699294529009,50.5237782373633,50.5237782373633,515582.977734157,0.0,1.0
2024-07-11,55.99,56.22,54.0,54.3,659295,53.6473799262274,53.867756732497,51.7406414719822,52.0280894801598,688084.433960461,0.0,1.0
2024-07-12,56.36,57.11,56.295,56.4,516003,54.0018991363132,54.7205191567574,53.9396187345414,54.0402255374036,538535.302371321,0.0,1.0
2024-07-15,56.79,57.21,56.4002,56.57,439917,54.4139079480346,54.8163351594833,54.040417169409,54.2031127420376,459126.855102168,0.0,1.0
2024-07-16,58.48,58.74,57.05,57.2,549445,56.0331983941022,56.2823200011895,54.6630295551219,54.8067535592107,573437.614144511,0.0,1.0
2024-07-17,58.56,59.59,58.34,58.47,568906,56.1098511962829,57.0967560243596,55.8990559902859,56.0236167938296,593748.417607763,0.0,1.0
2024-07-18,57.63,59.16,57.62,58.22,758667,55.2187623709321,56.6847472126382,55.2091807706595,55.7840767870148,791795.710963197,0.0,1.0
2024-07-19,57.62,57.94,57.1286,57.68,712584,55.2091807706595,55.5157919793823,54.7383409332644,55.266670372295,743700.404658432,0.0,1.0
2024-07-22,57.18,57.86,56.83,57.84,419435,54.7875903586655,55.4391391772016,54.4522343491249,55.4199759766564,437750.467633163,0.0,1.0
2024-07-23,58.18,58.32,57.015,57.15,1077462,55.7457503859245,55.8798927897407,54.6294939541678,54.7588455578478,1124511.53183917,0.0,1.0
2024-07-24,57.21,58.91,57.15,58.21,858023,54.8163351594833,56.4452072058235,54.7588455578478,55.7744951867422,895490.289293953,0.0,1.0
2024-07-25,58.04,59.445,57.59,58.95,1297375,55.6116079821082,56.957822820407,55.1804359698417,56.4835336069139,1354027.47254181,0.0,1.0
2024-07-26,59.76,59.84,58.45,58.79,1067958,57.2596432289936,57.3362960311743,56.0044535932844,56.3302280025524,1114592.52068277,0.0,1.0
2024-07-29,59.85,60.42,59.3918,59.5,1126772,57.3458776314469,57.8920288469845,56.9068487069568,57.0105216219063,1175974.751549,0.0,1.0
2024-07-30,60.08,60.66,59.59,60.21,708769,57.5662544377164,58.1219872535266,57.0967560243596,57.6908152412601,739718.815058088,0.0,1.0
2024-07-31,60.58,61.59,59.33,60.18,1299646,58.0453344513459,59.0130760788774,56.8476344172722,57.6620704404423,1356397.64029604,0.0,1.0
2024-08-01,60.26,61.64,59.26,61.05,1589466,57.738723242623,59.0609840802404,56.7805632153641,58.4956696641576,1658873.20988237,0.0,1.0
2024-08-02,60.7,60.83,58.75,59.39,1410203,58.160313654617,58.2848744581606,56.2919016014621,56.9051240189078,1471782.33268013,0.0,1.0
2024-08-05,60.21,61.08,58.09,59.02,1569582,57.6908152412601,58.5244144649754,55.6595159834712,56.550604808822,1638120.93527864,0.0,1.0
2024-08-06,59.38,60.75,59.23,60.17,780005,56.8955424186352,58.2082216559799,56.7518184145463,57.6524888401697,814065.477383158,0.0,1.0
2024-08-07,59.49,60.42,59.41,59.94,453320,57.0009400216337,57.8920288469845,56.9242872194529,57.4321120339002,473115.123886813,0.0,1.0
2024-08-08,60.16,60.4,59.29,59.72,475795,57.6429072398971,57.8728656464393,56.8093080161819,57.2213168279032,496571.539684387,0.0,1.0
2024-08-09,60.11,60.83,59.65,60.33,328871,57.5949992385342,58.2848744581606,57.1542456259951,57.8057944445312,343231.809555678,0.0,1.0
2024-08-12,60.14,60.48,59.77,60.33,559127,57.623744039352,57.94951844862,57.2692248292662,57.8057944445312,583542.398026696,0.0,1.0
2024-08-13,60.87,61.13,59.92,60.56,616861,58.323200859251,58.5723224663383,57.412948833355,58.0261712508007,643797.468534243,0.0,1.0
2024-08-14,61.09,61.23,60.72,61.04,468390,58.533996065248,58.6681384690642,58.1794768551622,58.486088063885,488843.185558423,0.0,1.0
2024-08-15,62.07,62.21,61.19,61.62,760137,59.4729928919617,59.607135295778,58.6298120679738,59.0418208796952,793329.901451404,0.0,1.0
2024-08-16,62.03,62.65,61.685,62.11,368882,59.4346664908714,60.0287257077719,59.104101281467,59.5113192930521,384989.969843852,0.0,1.0
2024-08-19,61.91,62.2355,61.64,62.05,411356,59.3196872876003,59.6315683764731,59.0609840802404,59.4538296914165,429318.681950021,0.0,1.0
2024-08-20,61.53,61.92,61.5,61.79,456815,58.9555864772419,59.3292688878729,58.9268416764241,59.2047080843292,476762.740047548,0.0,1.0
2024-08-21,62.25,62.52,61.5433,62.06,486146,59.6454616968683,59.9041649042282,58.9683300056044,59.4634112916891,507374.536788755,0.0,1.0
2024-08-22,62.27,62.73,61.8,62.26,280028,59.6646248974135,60.1053785099526,59.2142896846018,59.6550432971409,292255.982334281,0.0,1.0
2024-08-23,64.11,64.33,62.18,62.75,641398,61.4276393475699,61.6384345535669,59.5783904949602,60.1245417104978,669405.925683301,0.0,1.0
2024-08-26,63.86,64.71,63.77,64.5,784793,61.1880993407552,62.0025353639253,61.1018649383019,61.8013217582009,819062.554973316,0.0,1.0
2024-08-27,63.12,63.59,63.02,63.52,455780,60.4790609205836,60.9293961333953,60.3832449178577,60.8623249314872,475682.544703811,0.0,1.0
2024-08-28,62.88,63.61,62.86,63.01,352562,60.2491025140414,60.9485593339405,60.2299393134963,60.3736633175851,367957.324423768,0.0,1.0
2024-08-29,63.22,63.48,62.37,62.96,463479,60.5748769233095,60.8239985303968,59.7604409001394,60.3257553162221,483717.736927416,0.0,1.0
2024-08-30,63.8,63.945,63.295,63.36,763147,61.1306097391196,61.2695429430722,60.6467389253539,60.7090193271257,796471.339117731,0.0,1.0
2024-09-03,63.73,64.29,63.35,63.38,761804,61.0635385372115,61.6001081524765,60.6994377268531,60.7281825276709,795069.69433837,0.0,1.0
2024-09-04,65.39,66.1111,64.28,64.99,1069881,62.6540841824613,63.3450133781178,61.5905265522039,62.2708201715578,1116599.49232142,0.0,1.0
2024-09-05,65.25,65.85,65.06,65.85,766455,62.5199417786451,63.0948377950005,62.3378913734659,63.0948377950005,799923.789549694,0.0,1.0
2024-09-06,65.02,65.9255,64.74,65.33,609528,62.2995649723755,63.1671788770585,62.031280164743,62.5965945808258,636144.258432192,0.0,1.0
2024-09-09,65.1,65.78,64.415,65.02,1008531,62.3762177745563,63.0277665930923,61.7198781558839,62.2995649723755,1052570.52194629,0.0,1.0
2024-09-10,65.0,65.55,64.31,65.22,734371,62.2804017718304,62.8073897868228,61.6192713530217,62.4911969778273,766438.777560845,0.0,1.0
2024-09-11,64.44,64.82,63.87,64.49,855795,61.7438321565654,62.1079329669238,61.1976809410278,61.7917401579283,893164.999220671,0.0,1.0
2024-09-12,64.95,65.03,64.05,64.44,540684,62.2324937704674,62.3091465726481,61.3701497459344,61.7438321565654,564294.047568203,0.0,1.0
2024-09-13,66.28,66.59,65.205,65.56,513054,63.5068466067218,63.8038762151721,62.4768245774184,62.8169713870954,535457.528391919,0.0,1.0
2024-09-16,66.8,67.13,66.085,66.55,515582,64.0050898208964,64.3212826298919,63.3200054014063,63.7655498140817,538095.918564835,0.0,1.0
2024-09-17,66.73,67.14,66.49,67.14,734467,63.9380186189883,64.3308642301645,63.7080602124462,64.3308642301645,766538.969592729,0.0,1.0
2024-09-18,67.02,67.88,66.35,66.96,816893,64.2158850268934,65.0399026503361,63.5739178086299,64.1583954252579,852564.265634144,0.0,1.0
2024-09-19,66.71,67.79,66.53,67.79,837621,63.9188554184431,64.9536682478828,63.7463866135365,64.9536682478828,874197.39518485,0.0,1.0
2024-09-20,64.99,66.02,64.615,66.02,1696744,62.7882265862776,63.7833315775665,62.4259310797404,63.7833315775665,1756243.145496,0.54,1.0
2024-09-23,65.01,65.43,64.73,65.1,568303,62.8075490132929,63.2133199806146,62.5370350350785,62.8944999348618,588231.488259169,0.0,1.0
2024-09-24,64.71,65.3537,64.1707,65.06,780811,62.5177126080631,63.1396049215512,61.9966833635951,62.8558550808312,808191.434110202,0.0,1.0
2024-09-25,64.34,65.025,64.31,64.71,578090,62.1602477082798,62.8220408335544,62.1312640677568,62.5177126080631,598361.685663709,0.0,1.0
2024-09-26,64.87,65.09,64.33,64.46,688422,62.6722920241857,62.8848387213542,62.1505864947721,62.2761822703717,712562.660430006,0.0,1.0
2024-09-27,65.68,66.56,65.16,66.0,865419,63.4548503183061,64.3050371069801,62.9524672159078,63.7640091505512,895766.354106457,0.0,1.0
2024-09-30,66.01,66.08,65.0,65.44,534956,63.7736703640589,63.8412988586125,62.7978877997853,63.2229811941223,553715.120337517,0.0,1.0
2024-10-01,65.9,66.22,65.12,65.95,591758,63.6673970154746,63.9765558477197,62.9138223618772,63.7157030830129,612508.976776947,0.0,1.0
2024-10-02,65.93,66.925,65.47,65.63,661204,63.6963806559976,64.6576714000097,63.2519648346452,63.4065442507678,684390.216069448,0.0,1.0
2024-10-03,65.24,65.73,64.6802,65.73,1100802,63.0297569239691,63.5031563858444,62.4889221918103,63.5031563858444,1139403.44981228,0.0,1.0
2024-10-04,64.79,65.6,64.42,65.43,1005900,62.5950023161244,63.3775606102448,62.237537416341,63.2133199806146,1041173.55361471,0.0,1.0
2024-10-07,63.68,65.21,63.29,64.94,692956,61.5226076167742,63.0007732834461,61.1458202899755,62.7399205187393,717255.652667892,0.0,1.0
2024-10-08,63.88,63.99,62.94,63.9,674923,61.7158318869274,61.8221052355117,60.8076778172074,61.7351543139427,698590.295582362,0.0,1.0
2024-10-09,64.25,64.64,63.39,63.65,872787,62.0732967867108,62.4500841135095,61.2424324250521,61.4936239762513,903392.725259686,0.0,1.0
2024-10-10,63.27,64.25,62.83,64.25,880397,61.1264978629602,62.0732967867108,60.7014044686232,62.0732967867108,911269.582544713,0.0,1.0
2024-10-11,64.56,64.61,63.54,63.58,1072643,62.3727944054483,62.4211004729865,61.387350627667,61.4259954816976,1110257.00772436,0.0,1.0
2024-10-14,65.57,65.69,64.165,64.62,520911,63.3485769697218,63.4645115318137,61.9911764718957,62.4307616864942,539177.60909334,0.0,1.0
2024-10-15,66.58,67.42,65.64,66.0,573197,64.3243595339954,65.1359014686388,63.4162054642755,63.7640091505512,593297.104494769,0.0,1.0
2024-10-16,67.59,67.68,66.625,66.92,473535,65.300142098269,65.3870930198379,64.3678349947799,64.6528407932558,490140.290994075,0.0,1.0
2024-10-17,67.21,67.74,66.895,67.53,712791,64.933015984978,65.4450603008839,64.6286877594867,65.2421748172231,737786.199875315,0.0,1.0
2024-10-18,66.89,67.44,66.71,67.44,466865,64.6238571527329,65.1552238956541,64.449955309595,65.1552238956541,483236.396369748,0.0,1.0
2024-10-21,64.44,66.875,64.2,66.81,758311,62.2568598433563,64.6093653324714,62.0249907191725,64.5465674446716,784902.434253029,0.0,1.0
2024-10-22,64.18,64.59,63.87,64.58,758747,62.0056682921572,62.4017780459712,61.7061706734198,62.3921168324636,785353.723316927,0.0,1.0
2024-10-23,63.8,64.23,62.92,63.85,758199,61.6385421788661,62.0539743596955,60.7883553901921,61.6868482464044,784786.506787073,0.0,1.0
2024-10-24,63.94,65.36,63.1211,64.04,1397998,61.7737991679734,63.145691486061,60.9826423938312,61.87041130305,1447021.1209924,0.0,1.0
2024-10-25,63.28,65.16,63.1,65.01,550624,61.1361590764679,62.9524672159078,60.96225723333,62.8075490132929,569932.544771392,0.0,1.0
2024-10-28,64.01,64.32,63.65,63.81,544183,61.841427662527,62.1409252812644,61.4936239762513,61.6482033923738,563265.680412279,0.0,1.0
2024-10-29,63.73,64.025,63.01,63.41,665126,61.5709136843125,61.8559194827885,60.8753063117611,61.2617548520674,688449.747511219,0.0,1.0
2024-10-30,64.67,65.36,63.885,63.9,754947,62.4790677540325,63.145691486061,61.7206624936812,61.7351543139427,781420.470007716,0.0,1.0
2024-10-31,64.15,64.71,63.87,64.46,445207,61.9766846516342,62.5177126080631,61.7061706734198,62.2761822703717,460818.922640563,0.0,1.0
2024-11-01,62.78,64.33,62.65,64.11,560328,60.6530984010849,62.1505864947721,60.5275026254853,61.9380397976036,579976.831643126,0.0,1.0
2024-11-04,62.55,63.5,62.355,62.93,402293,60.4308904904087,61.3487057736364,60.2424968270094,60.7980166036998,416400.071979641,0.0,1.0
2024-11-05,62.99,63.02,61.8,62.2,464178,60.8559838847457,60.8849675252687,59.7062994773343,60.0927480176407,480455.172253472,0.0,1.0
2024-11-06,62.62,65.1699,61.14,65.08,1282395,60.4985189849624,62.9620318172804,59.0686593858288,62.8751775078465,1327364.30985956,0.0,1.0
2024-11-07,62.49,62.705,61.83,62.5,1391137,60.3729232093628,60.5806392997775,59.7352831178573,60.3825844228704,1439919.52863595,0.0,1.0
2024-11-08,64.23,64.46,62.44,62.96,590117,62.0539743596955,62.2761822703717,60.3246171418245,60.8270002442228,610810.432387364,0.0,1.0
2024-11-11,63.66,64.99,63.41,64.38,515590,61.5032851897589,62.7882265862776,61.2617548520674,62.1988925623104,533670.019393783,0.0,1.0
2024-11-12,64.07,64.125,63.46,63.53,517065,61.8993949435729,61.9525316178651,61.3100609196057,61.3776894141593,535196.742717754,0.0,1.0
2024-11-13,64.17,64.915,64.055,64.43,544218,61.9960070786495,62.7157674849702,61.8849031233115,62.2471986298487,563301.907745391,0.0,1.0
2024-11-14,64.84,65.17,63.8001,64.13,628893,62.6433083836627,62.9621284294155,61.6386387910012,61.9573622246189,650946.177207887,0.0,1.0
2024-11-15,64.98,65.4,64.3,64.78,483012,62.7785653727699,63.1843363400916,62.1216028542491,62.5853411026168,499949.617733917,0.0,1.0
2024-11-18,65.39,65.41,64.32,64.54,466307,63.174675126584,63.1939975535993,62.1409252812644,62.3534719784329,482658.82917329,0.0,1.0
2024-11-19,66.25,66.32,64.51,64.88,674503,64.0055394882427,64.0731679827963,62.32448833791,62.6819532376933,698155.567585028,0.0,1.0
2024-11-20,66.41,66.5,65.88,66.2,426850,64.1601189043652,64.2470698259341,63.6480745884593,63.9572334207044,441818.20395709,0.0,1.0
2024-11-21,66.42,66.72,66.165,66.41,403148,64.1697801178729,64.4596165231027,63.9234191734276,64.1601189043652,417285.053974213,0.0,1.0
2024-11-22,67.64,67.65,66.355,66.49,505961,65.3484481658073,65.358109379315,64.1069822300731,64.2374086124265,523703.362521573,0.0,1.0
2024-11-25,69.62,70.92,68.3,68.32,884907,67.2613684403238,68.5173261963195,65.9860882573128,66.0054106843281,915937.733182751,0.0,1.0
2024-11-26,69.25,69.4,68.441,69.19,722433,66.9039035405405,67.0488217431553,66.1223113677708,66.8459362594945,747766.312614109,0.0,1.0
2024-11-27,70.63,70.82,69.56,69.7,838160,68.2371510045974,68.4207140612429,67.2034011592779,67.3386581483851,867551.472012827,0.0,1.0
2024-11-29,70.15,70.92,70.05,70.72,323515,67.7734127562298,68.5173261963195,67.6768006211532,68.3241019261664,334859.590613045,0.0,1.0
2024-12-02,70.44,70.56,69.12,70.15,787143,68.0535879479519,68.1695225100438,66.7783077649409,67.7734127562298,814745.476203341,0.0,1.0
2024-12-03,69.61,70.68,69.26,70.59,736486,67.2517072268162,68.2854570721357,66.9135647540481,68.1985061505668,762312.10439157,0.0,1.0
2024-12-04,68.8,70.0,68.36,69.44,562405,66.4691489326958,67.6284945536149,66.0440555383588,67.087466597186,582126.665096608,0.0,1.0
2024-12-05,68.87,69.21,68.16,68.99,560529,66.5367774272494,66.8652586865098,65.8508312682056,66.6527119893413,580184.88004185,0.0,1.0
2024-12-06,68.81,69.53,68.615,69.37,459334,66.4788101462034,67.1744175187549,66.2904164828041,67.0198381026324,475441.309350887,0.0,1.0
2024-12-09,67.73,68.55,67.66,68.22,355324,65.9571046167898,66.7556403584961,65.8889369315222,66.4342784136631,364874.938944391,0.54,1.0
2024-12-10,65.82,66.93,65.2,66.34,609574,64.0971006330593,65.1780453565886,63.4933297064033,64.6034891521901,625959.057176234,0.0,1.0
2024-12-11,65.51,66.66,65.25,66.13,865045,63.7952151697313,64.9151128562706,63.5420209101659,64.3989860963873,888296.995303303,0.0,1.0
2024-12-12,65.52,66.03,65.2901,65.56,351603,63.8049534104838,64.3016036888621,63.5810712555835,63.8439063734939,361053.920246493,0.0,1.0
2024-12-13,65.63,65.88,65.06,65.33,269513,63.9120740587615,64.1555300775744,63.3569943358681,63.619926836186,276757.380361922,0.0,1.0
2024-12-16,65.97,66.45,65.72,65.87,355512,64.243174244347,64.7106098004678,63.9997182255342,64.1457918368219,365067.992294352,0.0,1.0
2024-12-17,65.17,65.565,64.64,65.47,603695,63.4641149841458,63.8487754938702,62.9479882242624,63.7562622067213,619922.032471868,0.0,1.0
2024-12-18,62.14,65.65,62.09,65.09,723359,60.5134280361335,63.9315505402665,60.4647368323709,63.3862090581257,742802.543481092,0.0,1.0
2024-12-19,61.55,63.545,61.05,62.21,660936,59.938871831735,61.881650861862,59.4519597941092,60.5815957214011,678701.64313739,0.0,1.0
2024-12-20,62.82,63.43,61.37,61.37,1396559,61.1756284073046,61.769661093208,59.7635834981898,59.7635834981898,1434097.83706487,0.0,1.0
2024-12-23,62.5,62.79,61.82,62.67,444158,60.8640047032241,61.146413685047,60.201804332053,61.0295547960168,456096.754319052,0.0,1.0
2024-12-24,63.53,63.53,62.595,62.83,152806,61.8670435007332,61.8670435007332,60.956517990373,61.1853666480571,156913.3520965,0.0,1.0
2024-12-26,63.45,63.61,63.185,63.51,290871,61.7891375747131,61.9449494267533,61.5310741947714,61.8475670192282,298689.473172918,0.0,1.0
2024-12-27,62.54,63.76,62.19,62.93,312824,60.9029576662341,62.091023038041,60.5621192398961,61.2827490555822,321232.55929895,0.0,1.0
2024-12-30,62.1,62.469,61.34,62.26,371454,60.4744750731234,60.8338161568913,59.7343687759322,60.6302869251637,381438.505619237,0.0,1.0
2024-12-31,62.44,62.93,62.05,62.29,324752,60.805575258709,61.2827490555822,60.4257838693608,60.6595016474212,333481.178226263,0.0,1.0
2025-01-02,61.89,63.03,61.76,62.6,304737,60.2699720173206,61.3801314631074,60.1433748875379,60.9613871107492,312928.184612063,0.0,1.0
2025-01-03,61.9,62.49,61.33,62.4,518650,60.2797102580731,60.8542664624715,59.7246305351797,60.7666222956989,532591.063602538,0.0,1.0
2025-01-06,60.76,61.88,60.465,61.48,526848,59.1695508122863,60.2602337765681,58.8822727100871,59.8707041464674,541009.421916264,0.0,1.0
2025-01-07,60.52,61.245,60.34,60.57,468444,58.9358330342259,59.6418554887833,58.7605447006806,58.9845242379885,481035.550367739,0.0,1.0
2025-01-08,60.02,60.16,58.545,59.82,496810,58.4489209966001,58.5852563671353,57.012530485604,58.2541561815498,510164.014862387,0.0,1.0
2025-01-10,57.7,59.03,57.31,58.78,857353,56.1896491420164,57.4848351621011,55.8098577526683,57.2413791432882,880398.238027239,0.0,1.0
2025-01-13,58.21,58.33,57.25,57.39,484333,56.6862994203948,56.8031583094249,55.7514283081532,55.8877636786885,497351.639078006,0.0,1.0
2025-01-14,59.48,59.58,58.435,58.56,479026,57.9230559959643,58.0204384034894,56.9054098373264,57.0271378467328,491901.989459692,0.0,1.0
2025-01-15,60.66,61.31,60.15,60.66,473668,59.0721684047611,59.7051540536747,58.5755181263828,59.0721684047611,486399.968985804,0.0,1.0
2025-01-16,62.13,62.17,60.55,60.75,361489,60.503689795381,60.542642758391,58.9650477564835,59.1598125715338,371205.651191782,0.0,1.0
2025-01-17,61.97,62.84,61.91,61.99,586528,60.3478779433407,61.1951048888096,60.2894484988256,60.3673544248457,602293.591733673,0.0,1.0
2025-01-21,62.51,63.19,62.17,62.47,353588,60.8737429439766,61.5359433151476,60.542642758391,60.8347899809665,363092.276095815,0.0,1.0
2025-01-22,61.74,62.62,61.73,62.32,377698,60.1238984060329,60.9808635922542,60.1141601652803,60.6887163696788,387850.341348793,0.0,1.0
2025-01-23,61.35,61.875,60.94,61.58,416962,59.7441070166847,60.2553646561918,59.3448391458316,59.9680865539926,428169.738864054,0.0,1.0
2025-01-24,61.82,62.05,60.88,61.25,437536,60.201804332053,60.4257838693608,59.2864097013165,59.6467246091596,449296.758130532,0.0,1.0
2025-01-27,64.08,64.14,62.05,62.51,409860,62.4026467421216,62.4610761866367,60.4257838693608,60.8737429439766,420876.84050542,0.0,1.0
2025-01-28,62.87,64.19,62.6,63.78,398519,61.2243196110671,62.5097673903992,60.9613871107492,62.1104995195461,409230.999856975,0.0,1.0
2025-01-29,63.12,63.83,62.815,63.07,297282,61.46777562988,62.1591907233087,61.1707592869283,61.4190844261175,305272.797782493,0.0,1.0
2025-01-30,63.83,64.3,63.42,63.79,380843,62.1591907233087,62.6168880386769,61.7599228524555,62.1202377602986,391079.877442556,0.0,1.0
2025-01-31,63.22,63.95,62.95,63.52,552276,61.5651580374052,62.2760496123389,61.3022255370873,61.8573052599807,567120.914378011,0.0,1.0
2025-02-03,62.74,63.485,61.5925,62.0,300707,61.0977224812844,61.8232214173469,59.9802593549332,60.3770926655983,308789.860142155,0.0,1.0
2025-02-04,62.87,63.305,62.51,62.57,296703,61.2243196110671,61.6479330838016,60.8737429439766,60.9321723884917,304678.234539794,0.0,1.0
2025-02-05,63.92,64.06,62.82,63.44,280887,62.2468348900813,62.3831702606165,61.1756284073046,61.7793993339605,288437.108034563,0.0,1.0
2025-02-06,64.1,64.48,63.7301,64.31,396885,62.4221232236266,62.7921763722222,62.061905698191,62.6266262794294,407553.078719548,0.0,1.0
2025-02-07,63.89,64.19,63.31,63.95,339185,62.2176201678238,62.5097673903992,61.6528022041778,62.2760496123389,348302.130353855,0.0,1.0
2025-02-10,63.37,64.28,63.22,64.03,309150,61.7112316486929,62.5974115571719,61.5651580374052,62.353955538359,317459.803938542,0.0,1.0
2025-02-11,63.5,63.74,63.09,63.26,395322,61.8378287784756,62.071546556536,61.4385609076225,61.6041110004153,405948.066028117,0.0,1.0
2025-02-12,62.68,62.86,61.96,62.86,552907,61.0392930367693,61.2145813703146,60.3381397025882,61.2145813703146,567768.875355806,0.0,1.0
2025-02-13,62.99,64.01,61.9,63.1,681965,61.3411785000973,62.334479056854,60.2797102580731,61.448299148375,700295.892585955,0.0,1.0
2025-02-14,63.66,64.22,62.8774,63.44,783726,61.9936406305159,62.5389821126568,61.231525909224,61.7793993339605,804792.179529476,0.0,1.0
2025-02-18,64.15,64.63,63.3552,63.66,586762,62.4708144273892,62.9382499835099,61.6968190523792,61.9936406305159,602533.881541603,0.0,1.0
2025-02-19,64.73,65.05,63.69,63.72,515166,63.0356323910351,63.3472560951156,62.0228553527734,62.052070075031,529013.415351133,0.0,1.0
2025-02-20,63.19,64.565,63.16,64.5,347987,61.5359433151476,62.8749514186186,61.5067285928901,62.8116528537272,357340.723898306,0.0,1.0
2025-02-21,63.42,64.79,63.29,63.71,840769,61.7599228524555,63.0940618355502,61.6333257226728,62.0423318342785,863368.468049827,0.0,1.0
2025-02-24,63.89,64.52,62.9874,63.29,613614,62.2176201678238,62.8311293352322,61.3386465575017,61.6333257226728,630107.650441353,0.0,1.0
2025-02-25,65.2,65.61,64.3,64.3,739644,63.4933297064033,63.8925975772565,62.6168880386769,62.6168880386769,759525.276481705,0.0,1.0
2025-02-26,64.74,65.14,63.98,64.84,401088,63.0453706317876,63.4349002618882,62.3052643345964,63.1427530393128,411869.053346602,0.0,1.0
2025-02-27,64.42,65.26,63.73,64.51,634664,62.7337469277071,63.5517591509184,62.0618083157835,62.8213910944797,651723.46435986,0.0,1.0
2025-02-28,65.69,65.72,64.465,64.67,751383,63.9705035032766,63.9997182255342,62.7775690110934,62.97720294652,771579.815179536,0.0,1.0
2025-03-03,65.12,66.25,64.94,65.6,911869,63.4154237803832,64.5158449854175,63.2401354468379,63.882859336504,936379.601997847,0.0,1.0
2025-03-04,63.51,64.83,63.47,64.83,762620,61.8475670192282,63.1330147985602,61.8086140562181,63.1330147985602,783118.860357789,0.0,1.0
2025-03-05,64.5,65.0,63.13,63.49,1061010,62.8116528537272,63.298564891353,61.4775138706325,61.8280905377231,1089529.44064963,0.0,1.0
2025-03-06,64.0,64.57,63.4,64.18,963505,62.3247408161014,62.8798205389948,61.7404463709505,62.5000291496467,989403.552947776,0.0,1.0
2025-03-07,63.87,64.91,63.51,64.15,850174,62.1981436863187,63.2109207245804,61.8475670192282,62.4708144273892,873026.269945483,0.0,1.0
2025-03-10,62.41,64.31,61.93,63.11,1137195,61.3022255370873,63.1685006295479,60.8307455137288,61.9898005711517,1157744.91591765,0.54,1.0
2025-03-11,63.18,63.71,61.64,62.43,1330628,62.0585580745581,62.5791506003498,60.5458929996164,61.3218705380605,1354673.38669065,0.0,1.0
2025-03-12,62.03,63.615,61.76,63.26,859948,60.9289705185952,62.4858368457268,60.663763005456,62.1371380784512,875487.867035602,0.0,1.0
2025-03-13,62.62,63.43,62.12,62.39,987571,61.5084980473066,62.304120586724,61.0173730229749,61.282580536114,1005417.104681,0.0,1.0
2025-03-14,63.83,63.89,62.47,62.82,1035480,62.6970206061894,62.7559556091092,61.3611605400071,61.7049480570393,1054191.85410981,0.0,1.0
2025-03-17,64.92,65.05,64.01,64.16,686337,63.7676731592326,63.8953656655588,62.8738256149488,63.0211631222483,698739.593786618,0.0,1.0
2025-03-18,64.96,65.78,64.74,64.74,626448,63.8069631611791,64.6124082010832,63.5908681504731,63.5908681504731,637768.357306162,0.0,1.0
2025-03-19,65.48,65.71,64.62,65.0,838337,64.3177331864841,64.5436506976767,63.4729981446335,63.8462531631257,853486.341019488,0.0,1.0
2025-03-20,65.41,65.93,64.885,65.3,765060,64.2489756830777,64.7597457083827,63.7332944075294,64.1409281777247,778885.173934073,0.0,1.0
2025-03-21,64.8,65.83,64.79,65.14,1037901,63.649803153393,64.6615207035163,63.6399806529063,63.9837681699385,1056656.60328778,0.0,1.0
2025-03-24,65.99,66.04,65.485,65.52,436972,64.8186807113025,64.8677932137357,64.3226444367274,64.3570231884307,444868.392314746,0.0,1.0
2025-03-25,65.7,66.2825,65.12,66.12,601735,64.5338281971901,65.1059888505366,63.9641231689653,64.9463732176287,612608.775961649,0.0,1.0
2025-03-26,65.75,66.68,65.49,65.92,458800,64.5829406996233,65.4964332448803,64.3275556869708,64.7499232078961,467090.839673951,0.0,1.0
2025-03-27,66.47,66.65,65.67,66.25,533740,65.290160734661,65.4669657434204,64.5043606957302,65.074065723955,543385.058342577,0.0,1.0
2025-03-28,65.7,66.63,65.32,66.58,513600,64.5338281971901,65.4473207424471,64.160573178698,65.3982082400139,522881.114334222,0.0,1.0
2025-03-31,65.63,66.175,65.09,65.59,725123,64.4650706937836,65.0003969703052,63.9346556675054,64.4257806918371,738226.484169343,0.0,1.0
2025-04-01,66.46,67.0,65.81,65.91,619614,65.2803382341743,65.8107532604526,64.6418757025431,64.7401007074094,630810.862104916,0.0,1.0
2025-04-02,67.0,67.07,66.09,66.2,557546,65.8107532604526,65.879510763859,64.9169057161688,65.0249532215218,567621.24955722,0.0,1.0
2025-04-03,64.76,66.52,64.65,65.91,1847777,63.6105131514464,65.3392732370941,63.5024656460934,64.7401007074094,1881167.63395862,0.0,1.0
2025-04-04,61.63,63.51,60.785,63.08,1326934,60.5360704991298,62.3827005906171,59.7060692080091,61.9603330696918,1350912.63350461,0.0,1.0
2025-04-07,58.26,61.03,57.4439,59.74,1694830,57.2258878351339,59.9467204699317,56.4242735704196,58.6796179071558,1725456.77376766,0.0,1.0
2025-04-08,58.03,60.79,57.1,60.79,1356078,56.9999703239413,59.7109804582524,56.0864777786842,59.7109804582524,1380583.2861451,0.0,1.0
2025-04-09,61.28,61.69,56.34,57.19,1639718,60.1922829820975,60.5950055020496,55.3399677417,56.1748802830639,1669348.86104728,0.0,1.0
2025-04-10,59.98,61.15,59.15,60.81,1162446,58.915357918835,60.0645904757713,58.1000903784443,59.7306254592257,1183452.21930171,0.0,1.0
2025-04-11,59.46,59.81,57.44,59.81,1107122,58.40458789353,58.7483754105622,56.4204427952298,58.7483754105622,1127128.47559177,0.0,1.0
2025-04-14,60.97,61.35,60.088,60.41,544583,59.8877854670119,60.261040485504,59.0214409240907,59.3377254397603,554423.99900209,0.0,1.0
2025-04-15,60.76,61.92,59.48,59.48,890723,59.6815129567925,60.8209230132422,58.4242328945033,58.4242328945033,906818.992996732,0.0,1.0
2025-04-16,58.92,61.35,58.6,60.91,873360,57.8741728672518,60.261040485504,57.5598528516794,59.8288504640921,889142.231337492,0.0,1.0
2025-04-17,59.19,59.965,58.98,59.3,592185,58.1393803803909,58.9006241681051,57.9331078701716,58.2474278857439,602886.200724321,0.0,1.0
2025-04-21,57.02,58.96,56.48,58.86,712487,56.0078977747912,57.9134628691983,55.4774827485129,57.8152378643319,725362.142734904,0.0,1.0
2025-04-22,58.32,58.715,57.7,58.0,617524,57.2848228380537,57.6728116072757,56.6758278078823,56.9705028224814,628683.094330463,0.0,1.0
2025-04-23,59.7,60.415,59.06,59.1,1510285,58.6403279052093,59.3426366900036,58.0116878740646,58.0509778760112,1537576.91542496,0.0,1.0
2025-04-24,62.6,63.45,58.815,58.815,1688940,61.4888530463333,62.3237655876973,57.7710366121421,57.7710366121421,1719460.33731239,0.0,1.0
2025-04-25,60.94,62.64,60.61,62.04,714289,59.858317965552,61.5281430482799,59.534175449493,60.9387930190818,727196.706146178,0.0,1.0
2025-04-28,61.17,61.69,60.43,61.09,602702,60.0842354767446,60.5950055020496,59.3573704407336,60.0056554728515,613593.250333848,0.0,1.0
2025-04-29,61.38,61.86,60.59,60.89,569385,60.2905079869639,60.7619880103224,59.5145304485197,59.8092054631188,579674.188639391,0.0,1.0
2025-04-30,60.81,61.26,59.77,61.26,573574,59.7306254592257,60.1726379811243,58.7090854086157,60.1726379811243,583938.886824644,0.0,1.0
2025-05-01,60.52,61.085,59.99,60.23,476721,59.4457729451133,60.0007442226082,58.9251804193217,59.1609204310009,485335.684786847,0.0,1.0
2025-05-02,61.81,61.85,60.49,61.02,578900,60.7128755078892,60.7521655098357,59.4163054436534,59.936897969445,589361.131402027,0.0,1.0
2025-05-05,61.53,62.05,60.94,61.68,641768,60.4378454942634,60.9486155195684,59.858317965552,60.5851830015629,653365.200514107,0.0,1.0
2025-05-06,61.25,61.53,60.61,61.25,545169,60.1628154806376,60.4378454942634,59.534175449493,60.1628154806376,555020.588435502,0.0,1.0
2025-05-07,61.11,61.82,61.02,61.24,592398,60.0253004738248,60.7226980083758,59.936897969445,60.152992980151,603103.049784588,0.0,1.0
2025-05-08,60.52,61.17,59.57,61.17,637249,59.4457729451133,60.0842354767446,58.512635398883,60.0842354767446,648764.538996045,0.0,1.0
2025-05-09,59.82,60.48,59.4425,60.48,631558,58.7581979110489,59.4064829431668,58.3873985176784,59.4064829431668,642970.698611161,0.0,1.0
2025-05-12,60.59,60.82,60.065,60.7,716800,59.5145304485197,59.7404479597123,58.9988491729714,59.6225779538727,729753.081687638,0.0,1.0
2025-05-13,60.05,60.87,59.9,60.87,558402,58.9841154222415,59.7895604621455,58.836777914942,59.7895604621455,568492.71808111,0.0,1.0
2025-05-14,59.3,59.95,59.13,59.95,443387,58.2474278857439,58.8858904173751,58.0804453774711,58.8858904173751,451399.315890396,0.0,1.0
2025-05-15,60.15,60.18,59.12,59.52,432058,59.0823404271078,59.1118079285677,58.0706228769844,58.4635228964498,439865.592868021,0.0,1.0
2025-05-16,60.94,61.075,60.16,60.16,442843,59.858317965552,59.9909217221215,59.0921629275945,59.0921629275945,450845.485426616,0.0,1.0
2025-05-19,61.02,61.48,60.306,60.4,1010146,59.936897969445,60.3887329918302,59.2355714346993,59.3279029392737,1028400.0508572,0.0,1.0
2025-05-20,59.2,61.89,59.13,61.05,1778647,58.1492028808775,60.7914555117823,58.0804453774711,59.9663654709049,1810788.40608883,0.0,1.0
2025-05-21,55.72,58.935,55.63,58.66,1240613,54.7309727115286,57.8889066179817,54.6425702071489,57.6187878545992,1263031.75213692,0.0,1.0
2025-05-22,55.43,55.67,54.35,55.49,1582113,54.4461201974162,54.6818602090955,53.3852901448597,54.505055200336,1610702.89805814,0.0,1.0
2025-05-23,55.63,55.975,54.94,55.08,1092780,54.6425702071489,54.9814464739378,53.9648176735711,54.102332680384,1112527.30553378,0.0,1.0
2025-05-27,55.26,56.335,54.79,56.15,1416613,54.2791376891434,55.3350564914567,53.8174801662716,55.1533402324539,1442212.1963013,0.0,1.0
2025-05-28,54.11,55.2,54.02,55.13,1205395,53.1495501331805,54.2202026862236,53.0611476288007,54.1514451828172,1227177.33803135,0.0,1.0
2025-05-29,54.97,55.01,53.95,54.49,1705735,53.994285175031,54.0335751769776,52.9923901253943,53.5228051516726,1736558.83481091,0.0,1.0
2025-05-30,55.81,56.07,54.5,54.84,1215776,54.8193752159084,55.0747602285609,53.5326276521592,53.8665926687048,1237745.93002493,0.0,1.0
2025-06-02,55.15,55.515,54.485,55.18,894902,54.1710901837905,54.5296114515526,53.5178939014293,54.2005576852504,911073.510474929,0.0,1.0
2025-06-03,55.76,56.16,54.41,55.07,918701,54.7702627134752,55.1631627329406,53.4442251477795,54.0925101798974,935302.575194634,0.0,1.0
2025-06-04,55.81,56.225,55.61,55.81,1472385,54.8193752159084,55.2270089861037,54.6229252061757,54.8193752159084,1498992.03568729,0.0,1.0
2025-06-05,55.78,56.03,55.21,55.72,1698681,54.7899077144485,55.0354702266143,54.2300251867103,54.7309727115286,1729377.36405446,0.0,1.0
2025-06-06,56.41,56.505,55.79,56.12,818121,55.4087252451064,55.5020389997295,54.7997302149351,55.123872730994,832905.023637516,0.0,1.0
2025-06-09,56.32,56.61,55.76,56.04,951809,55.850737767005,56.1383214664445,55.2954037267081,55.5730707468565,959806.173082799,0.54,1.0
2025-06-10,57.04,57.06,56.1901,56.6,934145,56.5647386759582,56.5845720345402,55.7219201030147,56.1284047871535,941993.75878399,0.0,1.0
2025-06-11,58.54,59.0,57.165,57.26,2002732,58.0522405696107,58.5084078169974,56.6886971670959,56.7829056203606,2019559.1096853,0.0,1.0
2025-06-12,59.77,59.81,58.01,58.17,1375437,59.2719921224057,59.3116588395698,57.5266565671868,57.6853234358431,1386993.5284143,0.0,1.0
2025-06-13,58.93,59.75,58.81,59.08,1096073,58.4389910619603,59.2521587638237,58.3199909104681,58.5877412513256,1105282.29040636,0.0,1.0
2025-06-16,58.75,59.69,58.26,59.2,879481,58.260490834722,59.1926586880776,57.7745735494622,58.7067414028178,886870.46761381,0.0,1.0
2025-06-17,57.67,58.44,57.24,58.25,906143,57.1894894712922,57.9530737767005,56.7630722617785,57.7646568701712,913756.483806906,0.0,1.0
2025-06-18,57.78,58.445,57.67,57.78,781855,57.2985729434934,57.958032116346,57.1894894712922,57.2985729434934,788424.206385579,0.0,1.0
2025-06-20,58.87,58.93,57.7972,58.04,1309494,58.3794909862142,58.4389910619603,57.315629631874,57.5564066050598,1320496.47021082,0.0,1.0
2025-06-23,60.27,60.43,58.3254,58.75,779030,59.7678260869565,59.9264929556128,57.8394286320255,58.260490834722,785575.470516346,0.0,1.0
2025-06-24,60.6,61.07,60.18,60.45,1136706,60.0950765035601,60.5611604302378,59.6785759733374,59.9463263141948,1146256.69202566,0.0,1.0
2025-06-25,59.82,60.62,59.58,60.42,892376,59.3215755188608,60.1149098621421,59.0835752158764,59.9165762763218,899873.812404522,0.0,1.0
2025-06-26,61.13,61.415,59.78,59.94,1217391,60.6206605059839,60.9032858657779,59.2819088016967,59.440575670353,1227619.6136572,0.0,1.0
2025-06-27,61.23,61.9,60.83,60.97,1578363,60.7198272988941,61.3842448113922,60.3231601272534,60.4619936373277,1591624.5284143,0.0,1.0
2025-06-30,61.39,61.66,60.82,61.28,924452,60.8784941675504,61.1462445084078,60.3132434479624,60.7694106953492,932219.317445768,0.0,1.0
2025-07-01,62.54,62.99,60.955,61.2,905651,62.0189122860173,62.465162854113,60.4471186183912,60.6900772610211,913260.349984723,0.0,1.0
2025-07-02,62.72,62.86,61.85,62.46,839539,62.1974125132556,62.3362460233298,61.3346614149371,61.9395788516891,846592.871830125,0.0,1.0
2025-07-03,63.25,63.42,62.33,62.67,736295,62.7229965156794,62.8915800636267,61.8106620209059,62.1478291168005,742481.407729912,0.0,1.0
2025-07-07,62.55,63.52,62.15,62.94,1216677,62.0288289653083,62.9907468565369,61.6321617936676,62.4155794576579,1226899.61457379,0.0,1.0
2025-07-08,59.98,62.14,59.66,61.75,2302321,59.480242387517,61.6222451143766,59.1629086502045,61.235494622027,2321665.2797128,0.0,1.0
2025-07-09,59.96,60.67,59.81,60.51,1141889,59.460409028935,60.1644932585972,59.3116588395698,60.0058263899409,1151483.23999389,0.0,1.0
2025-07-10,56.57,60.01,53.09,59.1,7059000,56.0986547492804,59.5099924253901,52.6476503560067,58.6075746099076,7118310.26581118,0.0,1.0
2025-07-11,58.14,58.5,55.62,56.29,3958360,57.65557339797,58.0125738524466,55.1565702166338,55.820987729132,3991618.44790712,0.0,1.0
2025-07-14,56.34,57.91,56.34,57.28,1794938,55.870571125587,57.4274897742766,55.870571125587,56.8027389789426,1810019.20837153,0.0,1.0
2025-07-15,54.73,56.5815,54.72,56.28,1145781,54.2739857597334,56.1100589304651,54.2640690804424,55.8110710498409,1155407.94087993,0.0,1.0
2025-07-16,55.45,55.56,54.195,54.73,1412795,54.9879866686866,55.0970701408877,53.743443417664,54.2739857597334,1424665.41322945,0.0,1.0
2025-07-17,56.17,56.39,55.06,55.19,1511046,55.7019875776398,55.9201545220421,54.6012361763369,54.7301530071201,1523741.92575619,0.0,1.0
2025-07-18,56.25,56.96,55.87,56.66,968355,55.7813210119679,56.4854052416301,55.4044871989093,56.1879048628996,976491.193858845,0.0,1.0
2025-07-21,56.43,57.16,55.78,56.78,1426692,55.9598212392062,56.6837388274504,55.3152370852901,56.3069050143918,1438679.17690192,0.0,1.0
2025-07-22,57.56,57.64,56.535,56.64,767773,57.080405999091,57.1597394334192,56.0639463717619,56.1680715043175,774223.888328751,0.0,1.0
2025-07-23,57.62,57.93,56.97,57.34,1027261,57.1399060748371,57.4473231328587,56.4953219209211,56.8622390546887,1035892.12664222,0.0,1.0
2025-07-24,59.61,61.43,58.4441,59.63,2004000,59.1133252537494,60.9181608847144,57.9571396152098,59.1331586123315,2020837.76351971,0.0,1.0
2025-07-25,60.5,60.86,59.24,60.2,1092423,59.9959097106499,60.3529101651265,58.7464081199818,59.6984093319194,1101601.6228231,0.0,1.0
2025-07-28,60.6,61.32,60.005,60.46,820602,60.0950765035601,60.8090774125133,59.5050340857446,59.9562429934858,827496.761686526,0.0,1.0
2025-07-29,61.03,61.18,60.52,61.0,1054658,60.5214937130738,60.670243902439,60.0157430692319,60.4917436752007,1063519.31836236,0.0,1.0
2025-07-30,60.25,61.265,60.06,61.11,1047772,59.7479927283745,60.7545356764127,59.5595758218452,60.6008271474019,1056575.46165597,0.0,1.0
2025-07-31,60.05,60.48,59.68,59.84,706374,59.5496591425542,59.9760763520679,59.1827420087865,59.3414088774428,712309.009165902,0.0,1.0
2025-08-01,60.66,61.02,59.27,60.18,870170,60.1545765793062,60.5115770337828,58.7761581578549,59.6785759733374,877481.235869233,0.0,1.0
2025-08-04,62.0,62.04,60.9152,61.0,700502,61.4834116043024,61.5230783214664,60.4076502348129,60.4917436752007,706387.672166208,0.0,1.0
2025-08-05,62.62,62.805,61.88,62.03,556270,62.0982457203454,62.2817042872292,61.3644114528102,61.5131616421754,560943.823709135,0.0,1.0
2025-08-06,62.66,63.0,62.28,62.73,622708,62.1379124375095,62.475079533404,61.7610786244508,62.2073291925466,627940.040941032,0.0,1.0
2025-08-07,62.54,62.95,61.69,62.86,693416,62.0189122860173,62.425496136949,61.1759945462809,62.3362460233298,699242.135044302,0.0,1.0
2025-08-08,62.7,63.15,62.6,62.84,454979,62.1775791546735,62.6238297227693,62.0784123617634,62.3164126647478,458801.768866484,0.0,1.0
2025-08-11,63.07,63.185,62.35,62.84,511042,62.5444962884411,62.6585381002878,61.830495379488,62.3164126647478,515335.814543233,0.0,1.0
2025-08-12,64.45,64.56,63.245,63.71,723719,63.9129980306014,64.0220815028026,62.7180381760339,63.1791637630662,729799.743201956,0.0,1.0
2025-08-13,66.09,66.19,64.64,64.71,680169,65.5393334343281,65.6385002272383,64.1014149371307,64.1708316921679,685883.832722273,0.0,1.0
2025-08-14,65.85,65.88,64.84,65.71,565145,65.3013331313437,65.3310831692168,64.2997485229511,65.1624996212695,569893.392147877,0.0,1.0
2025-08-15,64.49,65.855,64.11,65.71,829462,63.9526647477655,65.3062914709893,63.5758309347069,65.1624996212695,836431.204094103,0.0,1.0
2025-08-18,63.93,64.72,63.823,64.44,469067,63.3973307074686,64.1807483714589,63.2912222390547,63.9030813513104,473008.137335777,0.0,1.0
2025-08-19,64.88,64.955,63.845,64.09,426838,64.3394152401151,64.4137903347978,63.3130389334949,63.5559975761248,430424.326000611,0.0,1.0
2025-08-20,64.69,65.265,64.49,65.13,381431,64.1509983335858,64.7212073928193,63.9526647477655,64.5873322223905,384635.812862817,0.0,1.0
2025-08-21,64.66,64.75,64.175,64.32,325556,64.1212482957128,64.2104984093319,63.6402893500985,63.7840811998182,328291.346776657,0.0,1.0
2025-08-22,66.46,67.03,64.87,65.14,584107,65.9062505680957,66.4715012876837,64.3294985608241,64.5972489016816,589014.712343416,0.0,1.0
2025-08-25,66.37,66.655,65.88,66.21,358153,65.8170004544766,66.0996258142706,65.3310831692168,65.6583335858203,361162.229300336,0.0,1.0
2025-08-26,66.2,66.595,65.815,66.11,509172,65.6484169065293,66.0401257385245,65.2666247538252,65.5591667929102,513450.102658112,0.0,1.0
2025-08-27,66.59,66.82,65.86,65.86,770831,66.035167398879,66.2632510225723,65.3112498106347,65.3112498106347,777307.581882065,0.0,1.0
2025-08-28,65.42,66.74,65.0,66.74,473398,64.87491592183,66.1839175882442,64.4584153916073,66.1839175882442,477375.526733883,0.0,1.0
2025-08-29,66.0,66.17,65.6,65.68,471740,65.450083320709,65.6186668686563,65.0534161490683,65.1327495833965,475703.596089215,0.0,1.0
2025-09-02,64.4,65.18,63.85,64.65,841455,63.8634146341463,64.6369156188456,63.3179972731404,64.1113316164218,848524.970210816,0.0,1.0
2025-09-03,65.16,65.235,64.175,64.44,424088,64.6170822602636,64.6914573549462,63.6402893500985,63.9030813513104,427651.220287198,0.0,1.0
2025-09-04,66.27,66.355,65.0553,65.8,312743,65.7178336615664,65.8021254355401,64.5132546280867,65.2517497348886,315370.690956309,0.0,1.0
2025-09-05,67.06,67.36,66.455,66.91,712158,66.5012513255567,66.7987517042872,65.9012922284502,66.3525011361915,718141.606782769,0.0,1.0
2025-09-08,68.13,68.34,65.77,66.73,943940,67.5623360096955,67.7705862748068,65.2219996970156,66.1740009089532,951871.057134128,0.0,1.0
2025-09-09,66.76,68.39,66.71,68.06,782545,66.2037509468262,67.8201696712619,66.1541675503712,67.4929192546584,789120.003819127,0.0,1.0
2025-09-10,66.21,66.5214,65.24,66.34,867952,65.6583335858203,65.9671389789426,64.6964156945917,65.7872504166035,875244.600061106,0.0,1.0
2025-09-11,68.03,68.64,66.03,66.52,1307056,67.4631692167853,68.0680866535373,65.479833358582,65.9657506438418,1318037.98594562,0.0,1.0
2025-09-12,67.51,68.09,67.2899,67.79,405261,66.9475018936525,67.5226692925314,66.7292357824572,67.2251689138009,408666.034372136,0.0,1.0
2025-09-15,66.74,68.065,66.6,67.68,477273,66.1839175882442,67.4978775943039,66.04508407817,67.1160854415998,481283.084784601,0.0,1.0
2025-09-16,65.89,66.81,65.81,66.81,638316,65.3409998485078,66.2533343432813,65.2616664141797,66.2533343432813,643679.180568286,0.0,1.0
2025-09-17,66.83,67.58,65.89,66.25,1645709,66.2731677018634,67.0169186486896,65.3409998485078,65.6980003029844,1659536.37473266,0.0,1.0
2025-09-18,67.31,67.88,66.41,66.41,751254,66.7491683078322,67.3144190274201,65.8566671716407,65.8566671716407,757566.094408799,0.0,1.0
2025-09-19,66.35,67.41,66.07,67.3,1466787,65.7971670958946,66.8483351007423,65.5195000757461,66.7392516285411,1479111.05820348,0.0,1.0
2025-09-22,65.46,66.205,65.44,65.7,708147,65.46,66.205,65.44,65.7,708147,0.55,1.0
2025-09-23,65.34,65.945,64.955,65.7,608292,65.34,65.945,64.955,65.7,608292,0.0,1.0
2025-09-24,65.26,65.45,64.51,65.1,419161,65.26,65.45,64.51,65.1,419161,0.0,1.0
2025-09-25,64.25,64.98,63.85,64.72,580963,64.25,64.98,63.85,64.72,580963,0.0,1.0
2025-09-26,64.98,65.075,64.12,64.59,567674,64.98,65.075,64.12,64.59,567674,0.0,1.0
2025-09-29,63.88,65.16,63.65,65.05,481757,63.88,65.16,63.65,65.05,481757,0.0,1.0
2025-09-30,64.24,64.51,63.62,64.04,499964,64.24,64.51,63.62,64.04,499964,0.0,1.0
2025-10-01,63.88,64.715,63.84,64.61,520009,63.88,64.715,63.84,64.61,520009,0.0,1.0
2025-10-02,63.77,63.89,62.72,63.58,643683,63.77,63.89,62.72,63.58,643683,0.0,1.0
2025-10-03,64.31,64.8,63.63,63.83,590731,64.31,64.8,63.63,63.83,590731,0.0,1.0
2025-10-06,61.7,64.2765,61.67,63.99,475708,61.7,64.2765,61.67,63.99,475708,0.0,1.0
2025-10-07,60.96,62.4432,60.67,61.84,453593,60.96,62.4432,60.67,61.84,453593,0.0,1.0
2025-10-08,60.78,61.28,60.53,61.23,371489,60.78,61.28,60.53,61.23,371489,0.0,1.0
2025-10-09,59.67,60.755,59.5,60.61,573537,59.67,60.755,59.5,60.61,573537,0.0,1.0
2025-10-10,59.34,60.705,59.295,60.07,1278218,59.34,60.705,59.295,60.07,1278218,0.0,1.0
2025-10-13,59.02,59.7,58.53,59.51,550357,59.02,59.7,58.53,59.51,550357,0.0,1.0
2025-10-14,60.29,60.441,58.97,58.98,483009,60.29,60.441,58.97,58.98,483009,0.0,1.0
2025-10-15,59.76,60.22,59.44,60.04,483029,59.76,60.22,59.44,60.04,483029,0.0,1.0
2025-10-16,59.14,59.5463,58.6,59.16,813040,59.14,59.5463,58.6,59.16,813040,0.0,1.0
2025-10-17,59.77,59.95,58.51,59.38,706744,59.77,59.95,58.51,59.38,706744,0.0,1.0
2025-10-20,61.1,61.14,59.8001,60.02,690806,61.1,61.14,59.8001,60.02,690806,0.0,1.0
2025-10-21,61.07,61.51,60.62,61.12,589129,61.07,61.51,60.62,61.12,589129,0.0,1.0
2025-10-22,61.4,61.76,60.76,61.31,850999,61.4,61.76,60.76,61.31,850999,0.0,1.0
2025-10-23,63.54,66.145,61.96,61.96,1660935,63.54,66.145,61.96,61.96,1660935,0.0,1.0
2025-10-24,63.72,65.76,63.7,64.52,837589,63.72,65.76,63.7,64.52,837589,0.0,1.0
2025-10-27,63.87,64.4552,63.41,63.81,974683,63.87,64.4552,63.41,63.81,974683,0.0,1.0
2025-10-28,62.82,63.6787,62.24,63.6,686333,62.82,63.6787,62.24,63.6,686333,0.0,1.0
2025-10-29,61.38,63.235,61.09,62.29,909506,61.38,63.235,61.09,62.29,909506,0.0,1.0
2025-10-30,61.67,62.18,61.19,61.36,603553,61.67,62.18,61.19,61.36,603553,0.0,1.0
2025-10-31,62.51,62.84,60.86,61.13,1191638,62.51,62.84,60.86,61.13,1191638,0.0,1.0
2025-11-03,62.14,62.57,61.36,62.13,953530,62.14,62.57,61.36,62.13,953530,0.0,1.0
2025-11-04,62.67,62.885,61.12,62.14,657139,62.67,62.885,61.12,62.14,657139,0.0,1.0
2025-11-05,62.46,63.49,61.36,62.66,1027984,62.46,63.49,61.36,62.66,1027984,0.0,1.0
2025-11-06,60.82,63.22,60.765,62.55,1097647,60.82,63.22,60.765,62.55,1097647,0.0,1.0
2025-11-07,62.37,63.03,61.085,61.1,987955,62.37,63.03,61.085,61.1,987955,0.0,1.0
2025-11-10,63.05,63.58,62.035,62.25,645164,63.05,63.58,62.035,62.25,645164,0.0,1.0
2025-11-11,64.1,64.17,62.725,63.49,532310,64.1,64.17,62.725,63.49,532310,0.0,1.0
2025-11-12,63.84,64.52,63.7,64.1,382654,63.84,64.52,63.7,64.1,382654,0.0,1.0
2025-11-13,64.01,64.01,63.21,63.42,419151,64.01,64.01,63.21,63.42,419151,0.0,1.0
2025-11-14,63.72,64.16,63.0,63.51,544173,63.72,64.16,63.0,63.51,544173,0.0,1.0
2025-11-17,62.03,63.58,61.95,63.58,636292,62.03,63.58,61.95,63.58,636292,0.0,1.0
2025-11-18,62.82,63.26,61.625,61.82,456561,62.82,63.26,61.625,61.82,456561,0.0,1.0
2025-11-19,62.82,63.24,62.18,62.7,479765,62.82,63.24,62.18,62.7,479765,0.0,1.0
2025-11-20,62.71,63.6,62.37,63.12,423451,62.71,63.6,62.37,63.12,423451,0.0,1.0
2025-11-21,64.58,64.94,62.61,63.27,682921,64.58,64.94,62.61,63.27,682921,0.0,1.0
2025-11-24,64.4,64.94,64.15,64.4,413464,64.4,64.94,64.15,64.4,413464,0.0,1.0
2025-11-25,65.79,66.26,64.91,64.92,438773,65.79,66.26,64.91,64.92,438773,0.0,1.0
2025-11-26,66.04,66.597,65.795,65.97,426146,66.04,66.597,65.795,65.97,426146,0.0,1.0