date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-04-19,49.95,49.95,49.92,49.92,400,34.8652951958916,34.8652951958916,34.8443550786568,34.8443550786568,573.062694227651,0.0,1.0
2011-04-20,50.68,50.69,50.56,50.56,600,35.3748380486043,35.3818180876826,35.2910775796653,35.2910775796653,859.594041341476,0.0,1.0
2011-04-21,51.14,51.19,51.14,51.19,1100,35.6959198462041,35.7308200415954,35.6959198462041,35.7308200415954,1575.92240912604,0.0,1.0
2011-04-25,51.2316,51.2316,51.2316,51.2316,200,35.759857004161,35.759857004161,35.759857004161,35.759857004161,286.531347113825,0.0,1.0
2011-04-26,51.69,51.69,51.69,51.69,100,36.0798219955083,36.0798219955083,36.0798219955083,36.0798219955083,143.265673556912,0.0,1.0
2011-04-27,51.87,51.87,51.55,51.65,5300,36.2054626989169,36.2054626989169,35.9821014484127,36.0519018391952,7593.08069851636,0.0,1.0
2011-04-28,52.19,52.19,52.19,52.19,200,36.4288239494211,36.4288239494211,36.4288239494211,36.4288239494211,286.531347113825,0.0,1.0
2011-04-29,52.21,52.72,52.2,52.72,2500,36.4427840275776,36.7987660205687,36.4358039884993,36.7987660205687,3581.64183892281,0.0,1.0
2011-05-02,52.3,52.47,52.3,52.47,2000,36.5056043792819,36.6242650436123,36.5056043792819,36.6242650436123,2865.31347113825,0.0,1.0
2011-05-03,51.87,52.15,51.87,52.15,900,36.2054626989169,36.4009037931081,36.2054626989169,36.4009037931081,1289.39106201221,0.0,1.0
2011-05-04,51.09,51.09,51.09,51.09,100,35.6610196508129,35.6610196508129,35.6610196508129,35.6610196508129,143.265673556912,0.0,1.0
2011-05-05,50.6112,50.82,50.6,50.6,600,35.3268153797459,35.4725585956999,35.3189977359783,35.3189977359783,859.594041341476,0.0,1.0
2011-05-06,50.8,50.8,50.8,50.8,100,35.4585985175434,35.4585985175434,35.4585985175434,35.4585985175434,143.265673556913,0.0,1.0
2011-05-09,50.8,50.8,50.8,50.8,0,35.4585985175434,35.4585985175434,35.4585985175434,35.4585985175434,0,0.0,1.0
2011-05-10,51.522,51.522,51.01,51.24,3600,35.9625573389935,35.9625573389935,35.6051793381868,35.7657202369867,5157.56424804886,0.0,1.0
2011-05-11,50.22,51.09,50.22,50.85,4900,35.0537562510045,35.6610196508129,35.0537562510045,35.4934987129347,7020.01800428872,0.0,1.0
2011-05-12,50.27,50.52,49.8,50.2,20000,35.0886564463958,35.2631574233522,34.7605946097178,35.039796172848,28653.1347113825,0.0,1.0
2011-05-13,50.27,50.27,50.27,50.27,0,35.0886564463958,35.0886564463958,35.0886564463958,35.0886564463958,0,0.0,1.0
2011-05-16,49.4,49.44,49.4,49.44,5900,34.4813930465875,34.5093132029005,34.4813930465875,34.5093132029005,8452.67473985784,0.0,1.0
2011-05-17,49.4,49.4,49.4,49.4,0,34.4813930465875,34.4813930465875,34.4813930465875,34.4813930465875,0,0.0,1.0
2011-05-18,49.4,49.4,49.4,49.4,0,34.4813930465875,34.4813930465875,34.4813930465875,34.4813930465875,0,0.0,1.0
2011-05-19,49.4,49.4,49.4,49.4,0,34.4813930465875,34.4813930465875,34.4813930465875,34.4813930465875,0,0.0,1.0
2011-05-20,49.74,50.366,49.74,50.366,800,34.7187143752482,35.1556648215471,34.7187143752482,35.1556648215471,1146.1253884553,0.0,1.0
2011-05-23,49.74,49.74,49.74,49.74,0,34.7187143752482,34.7187143752482,34.7187143752482,34.7187143752482,0,0.0,1.0
2011-05-24,48.8299,48.8299,48.7,48.7,500,34.0834610187361,34.0834610187361,33.9927903111095,33.9927903111095,716.328367784563,0.0,1.0
2011-05-25,48.79,48.79,48.79,48.79,600,34.0556106628138,34.0556106628138,34.0556106628138,34.0556106628138,859.594041341477,0.0,1.0
2011-05-26,49.38,49.38,49.38,49.38,200,34.467432968431,34.467432968431,34.467432968431,34.467432968431,286.531347113825,0.0,1.0
2011-05-27,49.65,49.65,49.3,49.41,18600,34.6558940235439,34.6558940235439,34.4115926558049,34.4883730856658,26647.4152815857,0.0,1.0
2011-05-31,50.7035,50.71,50.33,50.33,1200,35.3912411404382,35.3957781658391,35.1305366808654,35.1305366808654,1719.18808268295,0.0,1.0
2011-06-01,50.198,50.52,50.198,50.52,900,35.0384001650324,35.2631574233522,35.0384001650324,35.2631574233522,1289.39106201221,0.0,1.0
2011-06-02,50.2,50.2,50.18,50.18,300,35.039796172848,35.039796172848,35.0258360946915,35.0258360946915,429.797020670738,0.0,1.0
2011-06-03,50.22,50.3,49.87,49.87,1800,35.0537562510045,35.1095965636306,34.8094548832656,34.8094548832656,2578.78212402443,0.0,1.0
2011-06-06,49.4799,49.88,49.4799,49.86,1000,34.5371635588228,34.8164349223438,34.5371635588228,34.8024748441873,1432.65673556912,0.0,1.0
2011-06-07,50.08,50.08,49.9,50.05,2500,34.9560357039089,34.9560357039089,34.8303950005003,34.9350955866742,3581.64183892282,0.0,1.0
2011-06-08,49.36,49.36,49.27,49.27,4500,34.4534728902745,34.4534728902745,34.3906525385702,34.3906525385702,6446.95531006106,0.0,1.0
2011-06-09,49.5888,49.62,49.31,49.31,1600,34.613176184385,34.6349539063091,34.4185726948832,34.4185726948832,2292.2507769106,0.0,1.0
2011-06-10,48.45,48.5999,48.45,48.46,1300,33.8182893341531,33.9229201199362,33.8182893341531,33.8252693732314,1862.45375623987,0.0,1.0
2011-06-13,48.63,48.63,48.63,48.63,600,33.9439300375617,33.9439300375617,33.9439300375617,33.9439300375617,859.594041341477,0.0,1.0
2011-06-14,48.63,48.63,48.63,48.63,0,33.9439300375617,33.9439300375617,33.9439300375617,33.9439300375617,0,0.0,1.0
2011-06-15,47.93,48.12,47.93,48.02,1300,33.4553273020838,33.5879480445707,33.4553273020838,33.5181476537881,1862.45375623986,0.0,1.0
2011-06-16,47.93,47.93,47.93,47.93,0,33.4553273020838,33.4553273020838,33.4553273020838,33.4553273020838,0,0.0,1.0
2011-06-17,47.99,48.17,47.93,48.17,1400,33.4972075365533,33.6228482399619,33.4553273020838,33.6228482399619,2005.71942979678,0.0,1.0
2011-06-20,47.82,47.82,47.7999,47.7999,400,33.378546872223,33.378546872223,33.3645169936757,33.3645169936757,573.06269422765,0.0,1.0
2011-06-21,48.5,48.5,48.5,48.5,200,34.1288312727448,34.1288312727448,34.1288312727448,34.1288312727448,284.217174695531,0.3949,1.0
2011-06-22,48.4899,48.4899,48.4899,48.4899,200,34.1217240315931,34.1217240315931,34.1217240315931,34.1217240315931,284.217174695531,0.0,1.0
2011-06-23,47.1599,47.2,47.1599,47.2,400,33.1858199987529,33.2140378571867,33.1858199987529,33.2140378571867,568.434349391062,0.0,1.0
2011-06-24,47.47,47.47,47.47,47.47,900,33.4040334127256,33.4040334127256,33.4040334127256,33.4040334127256,1278.97728612989,0.0,1.0
2011-06-27,47.63,47.71,47.51,47.51,700,33.5166233715636,33.5729183509825,33.4321809024351,33.4321809024351,994.760111434358,0.0,1.0
2011-06-28,48.206,48.22,47.95,47.95,500,33.9219472233801,33.9317988447784,33.7418032892394,33.7418032892394,710.542936738827,0.0,1.0
2011-06-29,49.37,49.37,48.78,48.78,1000,34.7410391739259,34.7410391739259,34.3258637007111,34.3258637007111,1421.08587347766,0.0,1.0
2011-06-30,50.045,50.08,50.04,50.08,900,35.2160280627734,35.2406571162692,35.2125096265597,35.2406571162692,1278.97728612989,0.0,1.0
2011-07-01,50.65,50.73,49.77,49.77,207600,35.6417588446293,35.6980538240483,35.0225140710208,35.0225140710208,295017.427333961,0.0,1.0
2011-07-05,50.596,50.8841,50.596,50.67,2900,35.6037597335215,35.806492028154,35.6037597335215,35.6558325894841,4121.1490330852,0.0,1.0
2011-07-06,50.63,50.66,50.14,50.66,2200,35.6276850997746,35.6487957170567,35.2828783508334,35.6487957170567,3126.38892165084,0.0,1.0
2011-07-07,51.127,51.19,50.92,50.92,700,35.9774176594149,36.0217499557073,35.8317544001683,35.8317544001683,994.760111434358,0.0,1.0
2011-07-08,50.48,50.48,50.31,50.43,10400,35.522132013364,35.522132013364,35.4025051820987,35.4869476512272,14779.2930841676,0.0,1.0
2011-07-11,49.07,49.81,48.84,49.81,6200,34.5299330011049,35.0506615607302,34.3680849352753,35.0506615607302,8810.73241556145,0.0,1.0
2011-07-12,48.97,49.36,48.63,49.12,7800,34.4595642768312,34.7340023014986,34.2203106143006,34.5651173632417,11084.4698131257,0.0,1.0
2011-07-13,50.02,50.27,49.48,49.6399,5600,35.198435881705,35.3743576923893,34.818444770627,34.9309643607407,7958.08089147487,0.0,1.0
2011-07-14,49.5,50.18,49.5,50.03,1000,34.8325185154818,35.3110258405429,34.8325185154818,35.2054727541324,1421.08587347765,0.0,1.0
2011-07-15,49.59,49.59,49.59,49.59,400,34.8958503673281,34.8958503673281,34.8958503673281,34.8958503673281,568.434349391062,0.0,1.0
2011-07-18,48.96,48.96,48.77,48.77,1500,34.4525274044038,34.4525274044038,34.3188268282838,34.3188268282838,2131.62881021648,0.0,1.0
2011-07-19,49.33,49.77,49.3001,49.53,11100,34.7128916842165,35.0225140710208,34.6918514356586,34.8536291327639,15774.053195602,0.0,1.0
2011-07-20,50.0722,50.28,49.9,50.28,1200,35.2351683557759,35.3813945648166,35.1139934125766,35.3813945648166,1705.30304817319,0.0,1.0
2011-07-21,50.85,50.8899,50.76,50.86,1300,35.7824962931767,35.8105734141619,35.7191644413304,35.7895331656041,1847.41163552095,0.0,1.0
2011-07-22,51.14,51.14,50.89,50.92,5300,35.9865655935705,35.9865655935705,35.8106437828862,35.8317544001683,7531.75512943156,0.0,1.0
2011-07-25,51.07,51.07,50.7499,50.75,2200,35.9373074865789,35.9373074865789,35.7120572001787,35.712127568903,3126.38892165084,0.0,1.0
2011-07-26,51.02,51.0599,50.71,50.81,2200,35.902123124442,35.9302002454272,35.6839800791935,35.7543488034672,3126.38892165084,0.0,1.0
2011-07-27,49.95,50.55,49.95,50.48,2400,35.1491777747134,35.5713901203556,35.1491777747134,35.522132013364,3410.60609634637,0.0,1.0
2011-07-28,49.95,50.0699,49.786,49.84,2700,35.1491777747134,35.2335498751176,35.0337730669045,35.0717721780123,3836.93185838967,0.0,1.0
2011-07-29,49.54,49.6628,49.27,49.6628,1200,34.8606660051912,34.9470787985993,34.6706704496523,34.9470787985993,1705.30304817319,0.0,1.0
2011-08-01,48.708,50.46,48.56,50.46,161200,34.2751982192341,35.5080582685093,34.171052507309,35.5080582685093,229079.042804598,0.0,1.0
2011-08-02,47.33,48.56,47.33,48.56,5900,33.3055171987425,34.171052507309,33.3055171987425,34.171052507309,8384.40665351816,0.0,1.0
2011-08-03,47.26,47.5999,46.85,47.5999,1900,33.2562590917509,33.4954423855572,32.9677473222287,33.4954423855572,2700.06315960754,0.0,1.0
2011-08-04,43.972,45.49,43.972,45.49,13200,30.9425354376316,32.0107326721064,30.9425354376316,32.0107326721064,18758.333529905,0.0,1.0
2011-08-05,43.35,44.44,42.701,44.44,34800,30.5048419726492,31.2718610672325,30.0481489521129,31.2718610672325,49453.7883970224,0.0,1.0
2011-08-08,40.9999,42.1,40.9999,42.1,2500,28.8511065834929,29.6252329192279,28.8511065834929,29.6252329192279,3552.71468369414,0.0,1.0
2011-08-09,42.0,42.34,40.9,42.09,127100,29.5548641949542,29.7941178574848,28.7808082279435,29.6181960468006,180620.01451901,0.0,1.0
2011-08-10,40.71,42.04,40.71,41.31,11900,28.6471076518235,29.5830116846637,28.6471076518235,29.0693199974657,16910.9218943841,0.0,1.0
2011-08-11,43.264,43.264,41.9681,41.9681,5200,30.4443248697738,30.4443248697738,29.5324165719109,29.5324165719109,7389.64654208381,0.0,1.0
2011-08-12,43.13,43.15,43.12,43.15,600,30.350030779247,30.3641045241018,30.3429939068197,30.3641045241018,852.651524086594,0.0,1.0
2011-08-15,43.8445,44.12,43.77,43.96,9900,30.8528153141826,31.0466811495567,30.8003906145987,30.9340911907188,14068.7501474288,0.0,1.0
2011-08-16,43.53,43.84,43.28,43.84,10200,30.6315056763418,30.8496487215903,30.4555838656576,30.8496487215903,14495.0759094721,0.0,1.0
2011-08-17,43.5875,44.52,43.5875,44.52,800,30.6719676927992,31.3281560466515,30.6719676927992,31.3281560466515,1136.86869878212,0.0,1.0
2011-08-18,41.39,42.48,41.39,42.48,6800,29.1256149768846,29.892634071468,29.1256149768846,29.892634071468,9663.38393964807,0.0,1.0
2011-08-19,40.54,41.18,40.54,41.18,4100,28.5274808205582,28.9778406559099,28.5274808205582,28.9778406559099,5826.45208125839,0.0,1.0
2011-08-22,40.3399,40.36,40.32,40.36,600,28.3866730032865,28.4008171168655,28.3726696271561,28.4008171168655,852.651524086594,0.0,1.0
2011-08-23,41.22,41.22,40.71,40.71,600,29.0059881456194,29.0059881456194,28.6471076518235,28.6471076518235,852.651524086592,0.0,1.0
2011-08-24,41.31,41.715,41.07,41.4999,14800,29.0693199974657,29.3543133307742,28.9004350592088,29.2029502048614,21032.0709274693,0.0,1.0
2011-08-25,41.036,41.05,40.88,41.05,600,28.8765096929558,28.8863613143541,28.7667344830888,28.8863613143541,852.651524086592,0.0,1.0
2011-08-26,41.61,41.61,41.35,41.35,200,29.2804261702868,29.2804261702868,29.0974674871752,29.0974674871752,284.217174695531,0.0,1.0
2011-08-29,42.8,42.8,42.59,42.6,1900,30.1178139891438,30.1178139891438,29.9700396681691,29.9770765405964,2700.06315960755,0.0,1.0
2011-08-30,42.99,43.1,42.4,42.85,7200,30.2515145652639,30.3289201619649,29.836339092049,30.1529983512807,10231.8182890391,0.0,1.0
2011-08-31,43.6799,44.14,43.55,43.58,8400,30.7369883940281,31.0607548944114,30.6455794211966,30.6666900384787,11937.1213372123,0.0,1.0
2011-09-01,43.45,44.009,43.38,43.61,40700,30.5752106969229,30.9685718656129,30.5259525899313,30.6878006557608,57838.1950505405,0.0,1.0
2011-09-02,42.4,42.816,42.4,42.65,1300,29.836339092049,30.1290729850276,29.836339092049,30.0122609027333,1847.41163552095,0.0,1.0
2011-09-06,41.0299,41.0299,40.52,40.59,5100,28.8722172007751,28.8722172007751,28.5134070757035,28.562665182695,7247.53795473603,0.0,1.0
2011-09-07,41.86,41.95,41.859,41.859,3300,29.456347980971,29.5196798328174,29.4556442937283,29.4556442937283,4689.58338247627,0.0,1.0
2011-09-08,41.48,41.84,41.48,41.84,1400,29.188946828731,29.4422742361163,29.188946828731,29.4422742361163,1989.52022286872,0.0,1.0
2011-09-09,40.06,40.06,39.85,40.0,1800,28.1897109440444,28.1897109440444,28.0419366230697,28.1474897094802,2557.95457225978,0.0,1.0
2011-09-12,39.36,39.48,39.36,39.48,200,27.6971298741285,27.781572343257,27.6971298741285,27.781572343257,284.217174695531,0.0,1.0
2011-09-13,40.12,40.152,39.88,39.88,1300,28.2319321786087,28.2544501703762,28.0630472403518,28.0630472403518,1847.41163552095,0.0,1.0
2011-09-14,40.49,40.49,40.49,40.49,200,28.4922964584213,28.4922964584213,28.4922964584213,28.4922964584213,284.217174695531,0.0,1.0
2011-09-15,40.93,40.93,40.4,40.66,1700,28.8019188452256,28.8019188452256,28.428964606575,28.6119232896866,2415.84598491202,0.0,1.0
2011-09-16,41.16,41.16,40.91,40.91,1600,28.9637669110551,28.9637669110551,28.7878451003709,28.7878451003709,2273.73739756425,0.0,1.0
2011-09-19,40.17,40.17,39.55,39.62,900,28.2671165407455,28.2671165407455,27.8308304502486,27.8800885572401,1278.97728612989,0.0,1.0
2011-09-20,40.38,40.38,40.3,40.3,800,28.4148908617203,28.4148908617203,28.3585958823013,28.3585958823013,1136.86869878212,0.0,1.0
2011-09-21,39.27,40.79,39.27,39.66,3100,27.6337980222822,28.7034026312424,27.6337980222822,27.9082360469496,4405.36620778073,0.0,1.0
2011-09-22,36.87,37.49,36.44,37.49,2000,25.9449486397134,26.3812347302103,25.6423631253365,26.3812347302103,2842.17174695531,0.0,1.0
2011-09-23,37.23,37.4,36.66,36.93,19800,26.1982760470987,26.317902878364,25.7971743187386,25.9871698742776,28137.5002948576,0.0,1.0
2011-09-26,36.733,36.875,36.26,36.26,1800,25.8485434874584,25.9484670759271,25.5156994216438,25.5156994216438,2557.95457225978,0.0,1.0
2011-09-27,38.26,39.07,38.26,38.76,4800,26.9230739071178,27.4930605737348,26.9230739071178,27.2749175284863,6821.21219269275,0.0,1.0
2011-09-28,37.979,38.34,37.72,38.34,16500,26.7253377919087,26.9793688865368,26.5430827960398,26.9793688865368,23447.9169123813,0.0,1.0
2011-09-29,38.33,38.33,37.7988,38.25,2700,26.9723320141094,26.9723320141094,26.5985333507675,26.9160370346905,3836.93185838967,0.0,1.0
2011-09-30,37.03,37.03,37.03,37.03,200,26.0575385985513,26.0575385985513,26.0575385985513,26.0575385985513,284.217174695531,0.0,1.0
2011-10-03,35.295,36.14,35.295,36.14,500,24.8366412324026,25.4312569525154,24.8366412324026,25.4312569525154,710.542936738828,0.0,1.0
2011-10-04,34.623,35.129,34.39,34.39,1600,24.3637634052833,24.7198291501083,24.1998042777256,24.1998042777256,2273.73739756425,0.0,1.0
2011-10-05,35.9,35.9,35.45,35.45,400,25.2623720142585,25.2623720142585,24.9457127550268,24.9457127550268,568.434349391062,0.0,1.0
2011-10-06,36.98,36.98,36.77,36.77,1100,26.0223542364145,26.0223542364145,25.8745799154397,25.8745799154397,1563.19446082542,0.0,1.0
2011-10-07,37.5,37.59,37.5,37.59,2000,26.3882716026377,26.451603454484,26.3882716026377,26.451603454484,2842.17174695531,0.0,1.0
2011-10-10,38.92,39.02,38.58,38.58,400,27.3875074873242,27.4578762115979,27.1482538247937,27.1482538247937,568.434349391063,0.0,1.0
2011-10-11,39.2199,39.2199,38.76,38.81,900,27.5985432914211,27.5985432914211,27.2749175284863,27.3101018906232,1278.97728612989,0.0,1.0
2011-10-12,40.5199,42.269,40.042,40.3,2300,28.5133367069792,29.7441560632505,28.1770445736752,28.3585958823013,3268.49750899861,0.0,1.0
2011-10-13,39.93,39.93,39.8,39.84,700,28.0982316024886,28.0982316024886,28.0067522609328,28.0348997506423,994.760111434359,0.0,1.0
2011-10-14,40.51,40.51,40.24,40.24,1900,28.5063702032761,28.5063702032761,28.3163746477371,28.3163746477371,2700.06315960754,0.0,1.0
2011-10-17,39.7499,39.75,39.7499,39.75,400,27.9714975300717,27.971567898796,27.9714975300717,27.971567898796,568.434349391062,0.0,1.0
2011-10-18,39.75,39.75,39.75,39.75,0,27.971567898796,27.971567898796,27.971567898796,27.971567898796,0,0.0,1.0
2011-10-19,39.77,39.9,39.69,39.9,4700,27.9856416436507,28.0771209852065,27.9293466642317,28.0771209852065,6679.10360534498,0.0,1.0
2011-10-20,39.44,39.44,39.07,39.08,1000,27.7534248535475,27.7534248535475,27.4930605737348,27.5000974461622,1421.08587347765,0.0,1.0
2011-10-21,40.16,40.2,40.06,40.2,900,28.2600796683181,28.2882271580276,28.1897109440444,28.2882271580276,1278.97728612989,0.0,1.0
2011-10-24,40.8201,41.19,40.8201,40.9984,3100,28.7245836172488,28.9848775283372,28.7245836172488,28.8500510526288,4405.36620778074,0.0,1.0
2011-10-25,40.56,40.5899,40.32,40.58,1100,28.5415545654129,28.5625948139708,28.3726696271561,28.5556283102677,1563.19446082542,0.0,1.0
2011-10-26,40.7599,40.8,40.7599,40.8,400,28.6822216452361,28.7104395036698,28.6822216452361,28.7104395036698,568.434349391061,0.0,1.0
2011-10-27,42.55,42.55,41.81,41.83,4500,29.9418921784596,29.9418921784596,29.4211636188342,29.4352373636889,6394.88643064944,0.0,1.0
2011-10-28,42.2499,42.2499,42.2499,42.2499,500,29.7307156369142,29.7307156369142,29.7307156369142,29.7307156369142,710.542936738828,0.0,1.0
2011-10-31,40.55,40.97,40.55,40.97,700,28.5345176929856,28.8300663349351,28.5345176929856,28.8300663349351,994.760111434357,0.0,1.0
2011-11-01,39.68,40.21,39.04,39.37,16300,27.9223097918044,28.295264030455,27.4719499564527,27.7041667465559,23163.6997376858,0.0,1.0
2011-11-02,39.81,39.96,39.81,39.9,900,28.0137891333602,28.1193422197707,28.0137891333602,28.0771209852065,1278.97728612989,0.0,1.0
2011-11-03,40.66,41.01,40.66,41.01,500,28.6119232896866,28.8582138246446,28.6119232896866,28.8582138246446,710.542936738828,0.0,1.0
2011-11-04,40.68,40.68,40.38,40.44,1000,28.6259970345414,28.6259970345414,28.4148908617203,28.4571120962845,1421.08587347765,0.0,1.0
2011-11-07,40.93,40.93,40.44,40.47,48500,28.8019188452256,28.8019188452256,28.4571120962845,28.4782227135666,68922.6648636663,0.0,1.0
2011-11-08,41.213,44.06,40.45,40.45,4400,29.0010623349202,31.0044599149925,28.4641489687119,28.4641489687119,6252.77784330168,0.0,1.0
2011-11-09,39.2,40.04,39.1744,40.04,900,27.5845399152906,28.1756371991897,27.5665255218765,28.1756371991897,1278.97728612989,0.0,1.0
2011-11-10,39.77,39.8599,39.183,39.8599,2500,27.9856416436507,28.0489031267728,27.5725772321641,28.0489031267728,3552.71468369414,0.0,1.0
2011-11-11,40.07,40.07,40.07,40.07,300,28.1967478164718,28.1967478164718,28.1967478164718,28.1967478164718,426.325762043297,0.0,1.0
2011-11-14,39.78,40.2,39.6399,40.2,2200,27.9926785160781,28.2882271580276,27.8940919333706,28.2882271580276,3126.38892165084,0.0,1.0
2011-11-15,39.78,39.78,39.78,39.78,0,27.9926785160781,27.9926785160781,27.9926785160781,27.9926785160781,0,0.0,1.0
2011-11-16,38.99,39.52,38.99,39.42,3000,27.4367655943158,27.8097198329665,27.4367655943158,27.7393511086928,4263.25762043297,0.0,1.0
2011-11-17,38.41,38.47,38.41,38.47,900,27.0286269935284,27.0708482280926,27.0286269935284,27.0708482280926,1278.97728612989,0.0,1.0
2011-11-18,38.82,38.86,38.72,38.86,4300,27.3171387630505,27.34528625276,27.2467700387768,27.34528625276,6110.66925595393,0.0,1.0
2011-11-21,38.82,38.82,38.82,38.82,0,27.3171387630505,27.3171387630505,27.3171387630505,27.3171387630505,0,0.0,1.0
2011-11-22,37.7299,37.7299,37.7299,37.7299,100,26.5500492997429,26.5500492997429,26.5500492997429,26.5500492997429,142.108587347766,0.0,1.0
2011-11-23,36.9299,37.0,36.9299,37.0,1100,25.9870995055533,26.0364279812692,25.9870995055533,26.0364279812692,1563.19446082542,0.0,1.0
2011-11-25,36.818,36.89,36.818,36.89,500,25.9083569030911,25.9590223845681,25.9083569030911,25.9590223845681,710.542936738826,0.0,1.0
2011-11-28,37.6,37.61,37.6,37.6,1600,26.4586403269114,26.4656771993388,26.4586403269114,26.4586403269114,2273.73739756425,0.0,1.0
2011-11-29,37.81,38.274,37.67,38.274,6000,26.6064146478862,26.9329255285161,26.507898433903,26.9329255285161,8526.51524086592,0.0,1.0
2011-11-30,39.43,39.98,39.43,39.98,600,27.7463879811201,28.1334159646255,27.7463879811201,28.1334159646255,852.651524086594,0.0,1.0
2011-12-01,39.52,39.59,39.48,39.48,2100,27.8097198329665,27.858977939958,27.781572343257,27.781572343257,2984.28033430307,0.0,1.0
2011-12-02,39.225,39.46,39.225,39.46,2600,27.602132096359,27.7674985984022,27.602132096359,27.7674985984022,3694.82327104191,0.0,1.0
2011-12-05,39.888,40.06,39.71,39.96,76700,28.0686767382937,28.1897109440444,27.9434204090865,28.1193422197707,108997.286495736,0.0,1.0
2011-12-06,39.74,39.79,39.3,39.76,1200,27.9645310263686,27.9997153885054,27.6549086395643,27.9786047712233,1705.30304817319,0.0,1.0
2011-12-07,39.6,39.8,39.56,39.56,7700,27.8660148123854,28.0067522609328,27.8378673226759,27.8378673226759,10942.3612257779,0.0,1.0
2011-12-08,38.96,39.184,38.75,39.184,23000,27.4156549770337,27.5732809194068,27.267880656059,27.5732809194068,32684.9750899861,0.0,1.0
2011-12-09,39.1501,39.57,39.15,39.38,4200,27.549425921878,27.8449041951033,27.5493555531538,27.7112036189833,5968.56066860616,0.0,1.0
2011-12-12,38.4355,38.63,38.14,38.56,103000,27.0465710182182,27.1834381869305,26.8386314379894,27.1341800799389,146371.844968198,0.0,1.0
2011-12-13,37.733,38.67,37.733,38.56,29300,26.5522307301954,27.21158567664,26.5522307301954,27.1341800799389,41637.8160928953,0.0,1.0
2011-12-14,37.76,37.93,37.34,37.93,10500,26.5712302857493,26.6908571170146,26.2756816437998,26.6908571170146,14921.4016715154,0.0,1.0
2011-12-15,37.8238,37.95,37.64,37.64,6700,26.6161255318359,26.7049308618694,26.4867878166209,26.4867878166209,9521.2753523003,0.0,1.0
2011-12-16,37.87,38.1155,37.49,38.05,16800,26.6486358824504,26.8213911005423,26.3812347302103,26.775299586143,23874.2426744246,0.0,1.0
2011-12-19,37.61,38.05,37.455,38.05,13800,26.4656771993388,26.775299586143,26.3566056767145,26.775299586143,19610.9850539916,0.0,1.0
2011-12-20,38.722,38.76,38.42,38.42,4200,27.2481774132623,27.2749175284863,27.0356638659557,27.0356638659557,5968.56066860616,0.0,1.0
2011-12-21,38.39,38.39,38.18,38.33,4600,27.138824415741,27.138824415741,26.990370309794,27.096408956899,6507.06151802111,0.1766,1.0
2011-12-22,38.68,38.71,38.522,38.62,8900,27.3438324668107,27.3650401962317,27.2321384251934,27.3014170079687,12589.74945878,0.0,1.0
2011-12-23,38.75,39.07,38.71,39.04,7300,27.393317168793,27.6195329492837,27.3650401962317,27.5983252198627,10326.4237133813,0.0,1.0
2011-12-27,38.86,38.89,38.64,38.88,5000,27.4710788433367,27.4922865727577,27.3155554942493,27.4852173296173,7072.89295437077,0.0,1.0
2011-12-28,38.35,38.56,38.26,38.56,11000,27.1105474431797,27.2590015491267,27.0469242549167,27.2590015491267,15560.3644996157,0.0,1.0
2011-12-29,38.91,38.92,38.57,38.6,8400,27.5064250590383,27.5134943021787,27.266070792267,27.287278521688,11882.4601633429,0.0,1.0
2011-12-30,39.06,39.18,38.9,39.1,4100,27.6124637061433,27.6972946238274,27.499355815898,27.6407406787047,5799.77222258405,0.0,1.0
2012-01-03,39.9,40.21,39.9,39.9,9400,28.2062801299314,28.4254266672817,28.2062801299314,28.2062801299314,13297.038754217,0.0,1.0
2012-01-04,39.51,39.85,39.51,39.84,17400,27.9305796474584,28.1709339142297,27.9305796474584,28.1638646710894,24613.6674812103,0.0,1.0
2012-01-05,39.281,39.3,39.2,39.24,5300,27.7686939795447,27.7821255415114,27.711433110108,27.7397100826694,7497.26653163303,0.0,1.0
2012-01-06,39.0,39.18,38.58,39.18,7300,27.5700482473013,27.6972946238274,27.2731400354073,27.6972946238274,10326.4237133813,0.0,1.0
2012-01-09,38.796,39.17,38.65,38.98,7500,27.4258356872385,27.690225380687,27.3226247373897,27.5559097610207,10609.3394315562,0.0,1.0
2012-01-10,39.6466,39.78,39.33,39.33,5000,28.0271455087553,28.1214492122474,27.8033332709324,27.8033332709324,7072.89295437078,0.0,1.0
2012-01-11,39.43,39.4945,38.85,38.85,6800,27.8740257023357,27.9196223205908,27.4640096001963,27.4640096001963,9619.13441794425,0.0,1.0
2012-01-12,39.71,40.33,39.5599,40.33,4400,28.071964510265,28.5102575849657,27.9658551707286,28.5102575849657,6224.14579984629,0.0,1.0
2012-01-13,39.37,39.37,38.95,39.35,6000,27.8316102434937,27.8316102434937,27.5347020315997,27.817471757213,8487.47154524493,0.0,1.0
2012-01-17,39.86,40.03,39.611,40.03,9400,28.17800315737,28.2981802907557,28.0019790031757,28.2981802907557,13297.0387542171,0.0,1.0
2012-01-18,40.5,40.51,39.74,39.74,10800,28.6304347183514,28.6375039614917,28.093172239686,28.093172239686,15277.4487814409,0.0,1.0
2012-01-19,40.83,40.857,40.68,40.68,4000,28.8637197419824,28.8828066984613,28.7576810948774,28.7576810948774,5658.31436349662,0.0,1.0
2012-01-20,40.58,40.88,40.47,40.88,7100,28.6869886634741,28.8990659576841,28.6092269889304,28.8990659576841,10043.5079952065,0.0,1.0
2012-01-23,40.59,41.24,40.59,40.67,12100,28.6940579066144,29.1535587107361,28.6940579066144,28.7506118517371,17116.4009495773,0.0,1.0
2012-01-24,40.8,40.93,40.61,40.61,28800,28.8425120125614,28.9344121733857,28.7081963928951,28.7081963928951,40739.8634171757,0.0,1.0
2012-01-25,41.34,41.49,40.73,40.8,45800,29.2242511421394,29.3302897892444,28.7930273105791,28.8425120125614,64787.6994620364,0.0,1.0
2012-01-26,41.053,41.62,41.053,41.618,6200,29.0213638640118,29.4221899500688,29.0213638640118,29.4207761014407,8770.38726341978,0.0,1.0
2012-01-27,41.5,41.5,41.1,41.4999,5600,29.3373590323848,29.3373590323848,29.0545893067714,29.3372883399534,7921.64010889526,0.0,1.0
2012-01-30,40.9,41.24,40.78,40.92,24600,28.9132044439647,29.1535587107361,28.8283735262807,28.9273429302454,34798.6333355043,0.0,1.0
2012-01-31,41.1001,41.53,41.0,41.53,5300,29.0546599992028,29.3585667618058,28.9838968753681,29.3585667618058,7497.26653163302,0.0,1.0
2012-02-01,42.26,42.28,42.03,42.06,8700,29.8746215110501,29.8887599973308,29.7120289188225,29.7332366482435,12306.8337406052,0.0,1.0
2012-02-02,42.13,42.28,42.051,42.09,14200,29.7827213502258,29.8887599973308,29.7268743294172,29.7544443776645,20087.015990413,0.0,1.0
2012-02-03,42.629,42.639,42.38,42.639,15300,30.1354765829284,30.1425458260688,29.9594524287341,30.1425458260688,21643.0524403746,0.0,1.0
2012-02-06,42.214,42.3028,41.992,42.07,12000,29.8421029926046,29.9048778716908,29.6851657948892,29.7403058913838,16974.9430904899,0.0,1.0
2012-02-07,42.51,42.51,41.75,42.02,18100,30.0513525895585,30.0513525895585,29.5140901108931,29.7049596756821,25603.8724948222,0.0,1.0
2012-02-08,42.7999,42.83,42.45,42.57,6700,30.2562899481967,30.2775683700491,30.0089371307165,30.0937680484005,9477.67655885685,0.0,1.0
2012-02-09,42.64,42.86,42.25,42.86,42200,30.1432527503828,30.2987760994701,29.8675522679098,30.2987760994701,59695.2165348893,0.0,1.0
2012-02-10,42.0,42.31,42.0,42.17,6000,29.6908211894015,29.9099677267518,29.6908211894015,29.8109983227871,8487.47154524491,0.0,1.0
2012-02-13,42.0901,42.8,42.0,42.63,237800,29.7545150700959,30.2563606406281,29.6908211894015,30.1361835072425,336386.788909874,0.0,1.0
2012-02-14,41.99,44.8,41.72,41.93,162700,29.6837519462611,31.6702092686949,29.4928823814721,29.6413364874191,230151.936735225,0.0,1.0
2012-02-15,41.91,42.23,41.91,42.1702,18800,29.6271980011384,29.8534137816291,29.6271980011384,29.8111397076499,26594.0775084342,0.0,1.0
2012-02-16,42.1425,42.17,41.79,41.79,31700,29.7915579041512,29.8109983227871,29.5423670834544,29.5423670834544,44842.1413307107,0.0,1.0
2012-02-17,42.4186,42.57,42.23,42.52,26600,29.9867397072558,30.0937680484005,29.8534137816291,30.0584218326988,37627.7905172525,0.0,1.0
2012-02-21,42.3088,42.58,42.3088,42.58,11100,29.909119417575,30.1008372915408,29.909119417575,30.1008372915408,15701.8223587031,0.0,1.0
2012-02-22,42.277,42.39,42.1515,42.26,13200,29.8866392243887,29.9665216718745,29.7979202229775,29.8746215110501,18672.4373995388,0.0,1.0
2012-02-23,42.429,42.53,41.97,42.1,23700,29.9940917201218,30.0654910758391,29.6696134599804,29.7615136208048,33525.5126037174,0.0,1.0
2012-02-24,42.838,42.89,42.6,42.76,46300,30.2832237645614,30.3199838288911,30.1149757778215,30.2280836680668,65494.9887574734,0.0,1.0
2012-02-27,42.48,42.56,42.14,42.18,26600,30.0301448601375,30.0866988052601,29.7897905933661,29.8180675659275,37627.7905172525,0.0,1.0
2012-02-28,42.69,42.76,42.45,42.45,24500,30.1785989660845,30.2280836680668,30.0089371307165,30.0089371307165,34657.1754764168,0.0,1.0
2012-02-29,42.709,42.97,42.57,42.97,8200,30.1920305280511,30.3765377740138,30.0937680484005,30.3765377740138,11599.5444451681,0.0,1.0
2012-03-01,42.79,42.94,42.7225,42.88,47000,30.2492913974878,30.3553300445928,30.2015740062906,30.3129145857508,66485.1937710853,0.0,1.0
2012-03-02,42.68,42.81,42.4901,42.8,7100,30.1715297229441,30.2634298837685,30.0372847957092,30.2563606406281,10043.5079952065,0.0,1.0
2012-03-05,42.329,42.34,42.15,42.3299,4800,29.9233992887184,29.9311754561728,29.7968598365065,29.9240355206011,6789.97723619595,0.0,1.0
2012-03-06,41.228,41.39,41.0325,41.39,50400,29.1450756189677,29.2595973578411,29.0068719155742,29.2595973578411,71294.7609800574,0.0,1.0
2012-03-07,41.71,41.79,41.4,41.4,10200,29.4858131383318,29.5423670834544,29.2666666009814,29.2666666009814,14428.7016269164,0.0,1.0
2012-03-08,42.38,42.45,42.2212,42.25,11200,29.9594524287341,30.0089371307165,29.8471928476656,29.8675522679098,15843.2802177906,0.0,1.0
2012-03-09,42.42,42.52,42.33,42.34,14800,29.9877294012955,30.0584218326988,29.9241062130325,29.9311754561728,20935.7631449375,0.0,1.0
2012-03-12,42.31,42.35,42.14,42.35,21900,29.9099677267518,29.9382446993131,29.7897905933661,29.9382446993131,30979.271140144,0.0,1.0
2012-03-13,42.9048,42.9048,42.4716,42.5,6200,30.3304463087388,30.3304463087388,30.0242066958996,30.0442833464181,8770.38726341977,0.0,1.0
2012-03-14,42.355,42.83,42.355,42.83,8800,29.9417793208833,30.2775683700491,29.9417793208833,30.2775683700491,12448.2915996926,0.0,1.0
2012-03-15,42.71,42.79,42.4448,42.51,14300,30.1927374523651,30.2492913974878,30.0052611242835,30.0513525895585,20228.4738495004,0.0,1.0
2012-03-16,42.78,42.97,42.75,42.86,24400,30.2422221543475,30.3765377740138,30.2210144249265,30.2987760994701,34515.7176173294,0.0,1.0
2012-03-19,42.8933,42.9899,42.66,42.66,7600,30.3223166791275,30.3906055678631,30.1573912366635,30.1573912366635,10750.7972906436,0.0,1.0
2012-03-20,42.25,42.42,42.1918,42.25,5200,29.8675522679098,29.9877294012955,29.8264092728331,29.8675522679098,7355.8086725456,0.0,1.0
2012-03-21,42.29,42.3084,42.05,42.29,7300,29.8958292404711,29.9088366478493,29.7261674051031,29.8958292404711,10326.4237133813,0.0,1.0
2012-03-22,41.8491,42.02,41.73,41.98,14800,29.5841463104138,29.7049596756821,29.4999516246124,29.6766827031208,20935.7631449375,0.0,1.0
2012-03-23,42.24,42.24,41.66,41.71,33500,29.8604830247695,29.8604830247695,29.4504669226301,29.4858131383318,47388.3827942841,0.0,1.0
2012-03-26,42.6168,42.6168,42.15,42.6,277100,30.1268521062972,30.1268521062972,29.7968598365065,30.1149757778215,391979.727531229,0.0,1.0
2012-03-27,42.05,42.63,42.05,42.55,86500,29.7261674051031,30.1361835072425,29.7261674051031,30.0796295621198,122361.048110614,0.0,1.0
2012-03-28,41.8,42.02,41.8,42.02,37300,29.5494363265948,29.7049596756821,29.5494363265948,29.7049596756821,52763.7814396059,0.0,1.0
2012-03-29,41.82,41.83,41.47,41.47,5200,29.5635748128754,29.5706440560158,29.3161513029638,29.3161513029638,7355.80867254562,0.0,1.0
2012-03-30,42.1034,42.17,41.85,42.17,17200,29.7639171634725,29.8109983227871,29.5847825422964,29.8109983227871,24330.7517630355,0.0,1.0
2012-04-02,42.63,42.74,42.11,42.11,330800,30.1361835072425,30.2139451817861,29.7685828639451,29.7685828639451,467942.59786117,0.0,1.0
2012-04-03,42.21,42.55,41.91,42.29,48900,29.8392752953485,30.0796295621198,29.6271980011384,29.8958292404711,69172.8930937461,0.0,1.0
2012-04-04,41.3,41.48,41.21,41.48,29800,29.1959741695781,29.3232205461041,29.1323509813151,29.3232205461041,42154.4420080498,0.0,1.0
2012-04-05,41.479,41.6699,41.27,41.27,15000,29.3225136217901,29.457465473339,29.1747664401571,29.1747664401571,21218.6788631123,0.0,1.0
2012-04-09,41.33,41.39,41.15,41.26,19200,29.2171818989991,29.2595973578411,29.0899355224731,29.1676971970168,27159.9089447838,0.0,1.0
2012-04-10,40.34,41.09,40.271,41.09,270000,28.5173268281061,29.0475200636311,28.4685490504378,29.0475200636311,381936.219536021,0.0,1.0
2012-04-11,41.1,41.17,40.86,40.86,17100,29.0545893067714,29.1040740087538,28.8849274714034,28.8849274714034,24189.2939039481,0.0,1.0
2012-04-12,41.71,41.74,41.57,41.63,11900,29.4858131383318,29.5070208677528,29.3868437343671,29.4292591932091,16833.4852314024,0.0,1.0
2012-04-13,41.15,41.44,40.96,41.44,30500,29.0899355224731,29.2949435735428,28.9556199028067,29.2949435735428,43144.6470216617,0.0,1.0
2012-04-16,41.116,41.32,40.69,41.32,12800,29.065900095796,29.2101126558588,28.7647503380177,29.2101126558588,18106.6059631892,0.0,1.0
2012-04-17,41.734,41.734,41.45,41.54,16600,29.5027793218686,29.5027793218686,29.3020128166831,29.3656360049461,23482.0046085109,0.0,1.0
2012-04-18,41.261,41.47,41.2,41.44,12700,29.1684041213308,29.3161513029638,29.1252817381748,29.2949435735428,17965.1481041018,0.0,1.0
2012-04-19,41.2,41.51,41.002,41.0801,4700,29.1252817381748,29.3444282755251,28.9853107239962,29.0405215129222,6648.51937710852,0.0,1.0
2012-04-20,41.41,41.57,41.356,41.57,5700,29.2737358441218,29.3868437343671,29.235561931164,29.3868437343671,8063.09796798267,0.0,1.0
2012-04-23,40.57,40.66,40.25,40.66,7900,28.6799194203337,28.7435426085967,28.4537036398431,28.7435426085967,11175.1708679058,0.0,1.0
2012-04-24,40.89,41.05,40.68,40.68,22300,28.9061352008244,29.0192430910697,28.7576810948774,28.7576810948774,31545.1025764937,0.0,1.0
2012-04-25,41.42,41.78,41.18,41.56,66600,29.2808050872621,29.5352978403141,29.1111432518941,29.3797744912268,94210.9341522187,0.0,1.0
2012-04-26,41.734,41.7793,41.45,41.45,38800,29.5027793218686,29.5348029932943,29.3020128166831,29.3020128166831,54885.6493259172,0.0,1.0
2012-04-27,41.96,42.0,41.71,41.96,12100,29.6625442168401,29.6908211894015,29.4858131383318,29.6625442168401,17116.4009495773,0.0,1.0
2012-04-30,41.76,41.76,41.574,41.59,10000,29.5211593540334,29.5211593540334,29.3896714316232,29.4009822206478,14145.7859087416,0.0,1.0
2012-05-01,41.9,42.179,41.71,41.89,6800,29.6201287579981,29.8173606416134,29.4858131383318,29.6130595148578,9619.13441794426,0.0,1.0
2012-05-02,41.68,41.79,41.41,41.41,15000,29.4646054089108,29.5423670834544,29.2737358441218,29.2737358441218,21218.6788631123,0.0,1.0
2012-05-03,41.428,41.63,41.28,41.5,11000,29.2864604817744,29.4292591932091,29.1818356832974,29.3373590323848,15560.3644996157,0.0,1.0
2012-05-04,40.45,41.0,40.43,41.0,17400,28.5950885026497,28.9838968753681,28.5809500163691,28.9838968753681,24613.6674812103,0.0,1.0
2012-05-07,40.54,40.6,40.44,40.59,34000,28.6587116909127,28.7011271497547,28.5880192595094,28.6940579066144,48095.6720897213,0.0,1.0
2012-05-08,40.19,40.2,39.58,39.58,50100,28.4112881810011,28.4183574241414,27.9800643494407,27.9800643494407,70870.387402795,0.0,1.0
2012-05-09,39.75,39.75,39.0,39.42,21200,28.1002414828264,28.1002414828264,27.5700482473013,27.8669564591954,29989.066126532,0.0,1.0
2012-05-10,39.866,40.0,39.75,39.99,26900,28.1822447032542,28.2769725613347,28.1002414828264,28.2699033181944,38052.1640945148,0.0,1.0
2012-05-11,39.6016,39.85,39.6016,39.7301,5400,27.9953339146238,28.1709339142297,27.9953339146238,28.0861736889771,7638.72439072044,0.0,1.0
2012-05-14,38.85,38.95,38.69,38.95,11500,27.4640096001963,27.5347020315997,27.350901709951,27.5347020315997,16267.6537950528,0.0,1.0
2012-05-15,38.09,38.74,38.09,38.5,17000,26.926747121531,27.3862479256527,26.926747121531,27.2165860902847,24047.8360448606,0.0,1.0
2012-05-16,38.0,38.579,37.986,38.0,4200,26.863123933268,27.2724331110933,26.8532269928715,26.863123933268,5941.23008167145,0.0,1.0
2012-05-17,37.23,37.75,37.22,37.54,39800,26.3187922114623,26.6863928547596,26.311722968322,26.5379387488126,56300.2279167913,0.0,1.0
2012-05-18,37.0,37.36,36.83,37.25,8700,26.1561996192346,26.4106923722866,26.0360224858489,26.332930697743,12306.8337406052,0.0,1.0
2012-05-21,37.689,37.71,37.33,37.33,32300,26.6432704716036,26.6581158821983,26.3894846428656,26.3894846428656,45690.8884852352,0.0,1.0
2012-05-22,37.6499,38.07,37.5499,38.07,10500,26.6156297309249,26.9126086352503,26.5449372995216,26.9126086352503,14853.0752041786,0.0,1.0
2012-05-23,37.18,37.2,36.71,37.2,9900,26.2834459957606,26.2975844820413,25.9511915681649,26.2975844820413,14004.3280496541,0.0,1.0
2012-05-24,36.945,37.21,36.75,37.14,8100,26.1173187819628,26.3046537251816,25.9794685407263,26.2551690231993,11458.0865860806,0.0,1.0
2012-05-25,36.969,37.09,36.87,37.05,3700,26.1342849654996,26.2198228074976,26.0642994584103,26.1915458349363,5233.94078623437,0.0,1.0
2012-05-29,37.7,37.99,37.5,37.85,12000,26.651046639058,26.8560546901276,26.5096617762513,26.757085286163,16974.9430904898,0.0,1.0
2012-05-30,36.87,37.109,36.81,37.01,10000,26.0642994584103,26.2332543694642,26.0218839995683,26.1632688623749,14145.7859087415,0.0,1.0
2012-05-31,36.88,37.01,36.48,36.94,49400,26.0713687015506,26.1632688623749,25.7885989759373,26.1137841603926,69880.1823891833,0.0,1.0
2012-06-01,35.83,36.093,35.76,36.065,16200,25.3290981718156,25.5150192664063,25.2796134698332,25.4952253856134,22916.1731721613,0.0,1.0
2012-06-04,35.67,35.8,35.47,35.69,71000,25.2159902815702,25.3078904423946,25.0746054187636,25.2301287678509,100435.079952065,0.0,1.0
2012-06-05,35.97,35.9902,35.78,35.91,39500,25.4280675757802,25.4423474469237,25.2937519561139,25.3856521169382,55875.8543395292,0.0,1.0
2012-06-06,37.187,37.187,36.54,36.6,34100,26.2883944659588,26.2883944659588,25.8310144347793,25.8734298936213,48237.1299488088,0.0,1.0
2012-06-07,37.44,37.67,37.44,37.62,11500,26.4672463174093,26.629838909637,26.4672463174093,26.5944926939353,16267.6537950528,0.0,1.0
2012-06-08,37.0,37.01,36.7,36.82,15200,26.1561996192346,26.1632688623749,25.9441223250246,26.0289532427086,21501.5945812872,0.0,1.0
2012-06-11,36.7036,37.11,36.7036,36.98,56500,25.9466672525551,26.2339612937783,25.9466672525551,26.1420611329539,79923.6903843898,0.0,1.0
2012-06-12,37.13,37.21,36.725,36.83,8900,26.248099780059,26.3046537251816,25.9617954328754,26.0360224858489,12589.74945878,0.0,1.0
2012-06-13,36.74,37.21,36.74,37.0,10200,25.9723992975859,26.3046537251816,25.9723992975859,26.1561996192346,14428.7016269164,0.0,1.0
2012-06-14,37.1,37.1,36.78,36.78,5800,26.2268920506379,26.2268920506379,26.0006762701473,26.0006762701473,8204.55582707011,0.0,1.0
2012-06-15,37.8,37.8,37.19,37.19,50100,26.7217390704613,26.7217390704613,26.2905152389009,26.2905152389009,70870.3874027952,0.0,1.0
2012-06-18,37.78,37.88,37.51,37.66,4200,26.7076005841806,26.778293015584,26.5167310193916,26.6227696664966,5941.23008167146,0.0,1.0
2012-06-19,38.3913,38.64,38.08,38.23,17800,27.1397434173492,27.3155554942493,26.9196778783906,27.0257165254956,25179.49891756,0.0,1.0
2012-06-20,38.41,38.7,38.41,38.43,38300,27.1529629020217,27.3579709530913,27.1529629020217,27.1671013883023,54178.36003048,0.0,1.0
2012-06-21,36.89,37.81,36.89,37.81,10400,26.4471696668907,27.1067358391201,26.4471696668907,27.1067358391201,14506.5050374861,0.5216,1.0
2012-06-22,37.15,37.16,36.88,37.04,45600,26.6335688025208,26.640738000045,26.4400004693665,26.5547076297542,63605.445164362,0.0,1.0
2012-06-25,36.3,36.59,36.3,36.47,7400,26.0241870129611,26.2320937411638,26.0241870129611,26.146063370873,10321.9362766728,0.0,1.0
2012-06-26,36.38,36.549,36.15,36.36,125400,26.0815405931549,26.2027000313144,25.9166490500976,26.0672021981065,174914.974201996,0.0,1.0
2012-06-27,36.71,36.9,36.41,36.53,16400,26.3181241114546,26.454338864415,26.1030481857276,26.1890785560184,22875.6425591127,0.0,1.0
2012-06-28,36.57,36.8,36.29,36.7,13700,26.2177553461153,26.3826468891727,26.0170178154368,26.3109549139303,19109.5306743807,0.0,1.0
2012-06-29,38.1499,38.25,37.87,37.87,9600,27.3504168629687,27.4221805301863,27.1497510242654,27.1497510242654,13390.6200346025,0.0,1.0
2012-07-02,38.1434,38.448,37.92,38.07,366800,27.3457568845779,27.564130641166,27.1855970118866,27.2931349747501,511633.273822107,0.0,1.0
2012-07-03,38.54,38.7092,38.2865,38.5,72200,27.630087258389,27.751390080499,27.4483481011497,27.601410468292,100708.62151024,0.0,1.0
2012-07-05,38.24,38.53,38.24,38.4,48800,27.415011332662,27.6229180608647,27.415011332662,27.5297184930497,68068.9851758963,0.0,1.0
2012-07-06,37.78,38.06,37.64,37.8801,20200,27.0852282465474,27.2859657772259,26.9848594812081,27.1569919137649,28176.0963228095,0.0,1.0
2012-07-09,37.8,37.8182,36.6,37.51,358000,27.0995666415958,27.1126145810899,26.239262938688,26.8916599133931,499358.538790387,0.0,1.0
2012-07-10,37.67,38.06,37.53,37.88,59800,27.0063670737808,27.2859657772259,26.9059983084416,27.1569202217897,83412.4039655451,0.0,1.0
2012-07-11,37.69,37.8,37.54,37.62,66400,27.0207054688293,27.0995666415958,26.9131675059658,26.9705210861597,92618.4552393342,0.0,1.0
2012-07-12,37.18,37.25,36.9501,37.21,26900,26.6550763950935,26.7052607777631,26.4902565440114,26.6765839876662,37521.6332219592,0.0,1.0
2012-07-13,37.8676,37.8676,37.42,37.42,4200,27.1480304168596,27.1480304168596,26.827137135675,26.827137135675,5858.39626513862,0.0,1.0
2012-07-16,37.83,37.87,37.5326,37.83,4700,27.1210742341685,27.1497510242654,26.9078622997979,27.1210742341685,6555.82439194084,0.0,1.0
2012-07-17,38.03,38.09,37.51,37.937,124300,27.2644581846532,27.3074733697985,26.8916599133931,27.1977846476778,173380.632323031,0.0,1.0
2012-07-18,38.2099,38.24,37.97,38.03,9000,27.3934320481141,27.415011332662,27.2214429995078,27.2644581846532,12553.7062824399,0.0,1.0
2012-07-19,38.5173,38.6545,38.4974,38.4974,5300,27.613813180009,27.7121745700414,27.5995464769357,27.5995464769357,7392.73814410348,0.0,1.0
2012-07-20,37.9,37.9,37.74,37.89,3400,27.1712586168381,27.1712586168381,27.0565514564504,27.1640894193139,4742.51126225508,0.0,1.0
2012-07-23,36.9935,37.0,36.56,36.68,12700,26.5213708612665,26.5260308396573,26.2105861485911,26.2966165188819,17714.6744207763,0.0,1.0
2012-07-24,36.58,36.81,36.4668,36.81,42500,26.2249245436396,26.3898160866969,26.1437692276653,26.3898160866969,59281.3907781883,0.0,1.0
2012-07-25,36.857,36.9625,36.68,36.68,2500,26.4235113150608,26.4991463489414,26.2966165188819,26.2966165188819,3487.14063401108,0.0,1.0
2012-07-26,37.8199,37.8199,37.53,37.69,5800,27.113833344669,27.113833344669,26.9059983084416,27.0207054688293,8090.16627090572,0.0,1.0
2012-07-27,38.66,38.66,38.03,38.03,3900,27.7161176286798,27.7161176286798,27.2644581846532,27.2644581846532,5439.93938905728,0.0,1.0
2012-07-30,38.54,38.589,38.44,38.5,5600,27.630087258389,27.6652163262577,27.5583952831467,27.601410468292,7811.19502018481,0.0,1.0
2012-07-31,38.25,38.52,38.22,38.44,30300,27.4221805301863,27.6157488633405,27.4006729376136,27.5583952831467,42264.1444842142,0.0,1.0
2012-08-01,38.31,38.57,38.24,38.28,21300,27.4651957153316,27.6515948509617,27.415011332662,27.4436881227589,29710.4382017745,0.0,1.0
2012-08-02,37.58,37.86,37.26,37.86,687800,26.9418442960627,27.1425818267412,26.7124299752873,27.1425818267412,959382.131229129,0.0,1.0
2012-08-03,38.77,38.9,38.52,38.57,35100,27.7949788014463,27.8881783692613,27.6157488633405,27.6515948509617,48959.4545015156,0.0,1.0
2012-08-06,39.28,39.66,39.12,39.66,18100,28.1606078751821,28.4330373811029,28.0459007147944,28.4330373811029,25246.8981902402,0.0,1.0
2012-08-07,39.6344,39.72,39.43,39.48,29200,28.4146842354409,28.4760525662483,28.2681458380456,28.3039918256667,40729.8026052494,0.0,1.0
2012-08-08,39.42,39.605,39.23,39.23,11400,28.2609766405214,28.3936067947196,28.124761887561,28.124761887561,15901.3612910905,0.0,1.0
2012-08-09,39.53,39.62,39.38,39.48,7700,28.3398378132879,28.404360591006,28.2322998504244,28.3039918256667,10740.3931527541,0.0,1.0
2012-08-10,39.58,39.58,39.25,39.38,20400,28.3756838009091,28.3756838009091,28.1391002826094,28.2322998504244,28455.0675735304,0.0,1.0
2012-08-13,39.455,39.62,39.29,39.62,7300,28.2860688318562,28.404360591006,28.1677770727064,28.404360591006,10182.4506513123,0.0,1.0
2012-08-14,39.45,39.64,39.44,39.64,3900,28.2824842330941,28.4186989860545,28.2753150355698,28.4186989860545,5439.93938905728,0.0,1.0
2012-08-15,39.34,39.45,39.34,39.44,4400,28.2036230603275,28.2824842330941,28.2036230603275,28.2753150355698,6137.3675158595,0.0,1.0
2012-08-16,39.84,39.93,39.5899,39.5899,7700,28.5620829365391,28.6266057142572,28.3827813064581,28.3827813064581,10740.3931527541,0.0,1.0
2012-08-17,39.88,39.99,39.8,39.99,34700,28.590759726636,28.6696208994026,28.5334061464422,28.6696208994026,48401.5120000738,0.0,1.0
2012-08-20,39.9447,39.9447,39.69,39.74,8100,28.6371444346178,28.6371444346178,28.4545449736756,28.4903909612968,11298.3356541959,0.0,1.0
2012-08-21,40.0528,40.49,40.0528,40.22,6900,28.7146434598547,29.0280807756142,28.7146434598547,28.8345124424599,9624.5081498706,0.0,1.0
2012-08-22,40.19,40.19,39.8376,39.8501,41100,28.8130048498872,28.8130048498872,28.5603623291333,28.5693238260386,57328.5920231422,0.0,1.0
2012-08-23,40.0262,40.12,39.96,40.02,305000,28.6955733944403,28.7628204672176,28.6481133068299,28.6911284919753,425431.157349352,0.0,1.0
2012-08-24,39.94,39.99,39.59,39.59,29200,28.6337749117814,28.6696208994026,28.3828529984333,28.3828529984333,40729.8026052494,0.0,1.0
2012-08-27,39.9,40.01,39.88,39.97,11300,28.6050981216845,28.683959294451,28.590759726636,28.6552825043541,15761.8756657301,0.0,1.0
2012-08-28,39.77,39.84,39.67,39.74,11700,28.5118985538695,28.5620829365391,28.4402065786272,28.4903909612968,16319.8181671718,0.0,1.0
2012-08-29,39.91,39.91,39.65,39.7837,11700,28.6122673192087,28.6122673192087,28.4258681835787,28.5217203544777,16319.8181671719,0.0,1.0
2012-08-30,39.04,39.434,39.04,39.43,5500,27.9885471346006,28.2710135170553,27.9885471346006,28.2681458380456,7671.70939482436,0.0,1.0
2012-08-31,39.56,39.64,39.29,39.63,16600,28.3613454058606,28.4186989860545,28.1677770727064,28.4115297885302,23154.6138098336,0.0,1.0
2012-09-04,39.42,39.55,39.2501,39.55,8000,28.2609766405214,28.3541762083364,28.1391719745847,28.3541762083364,11158.8500288354,0.0,1.0
2012-09-05,39.03,39.27,39.01,39.1996,362500,27.9813779370763,28.1534386776579,27.9670395420279,28.1029675270873,505635.391931607,0.0,1.0
2012-09-06,39.91,39.99,39.28,39.28,30300,28.6122673192087,28.6696208994026,28.1606078751821,28.1606078751821,42264.1444842143,0.0,1.0
2012-09-07,40.67,40.6952,40.42,40.42,4000,29.1571263310503,29.1751927088114,28.9778963929445,28.9778963929445,5579.42501441773,0.0,1.0
2012-09-10,40.41,40.69,40.37,40.69,16300,28.9707271954203,29.1714647260988,28.9420504053234,29.1714647260988,22736.1569337522,0.0,1.0
2012-09-11,40.85,40.929,40.765,40.78,2500,29.2861718864865,29.3428085469279,29.2252337075305,29.2359875038169,3487.14063401108,0.0,1.0
2012-09-12,41.15,41.22,41.09,41.22,5400,29.5012478122134,29.5514321948831,29.4582326270681,29.5514321948831,7532.22376946395,0.0,1.0
2012-09-13,42.02,42.11,41.05,41.13,352200,30.1249679968216,30.1894907745397,29.4295558369711,29.486909417165,491268.372519481,0.0,1.0
2012-09-14,42.74,42.95,42.44,42.44,50500,30.6411502185663,30.7917033665752,30.4260742928393,30.4260742928393,70440.2408070238,0.0,1.0
2012-09-17,42.41,42.6265,42.37,42.55,63000,30.4045667002666,30.5597798266663,30.3758899101697,30.5049354656059,87875.9439770793,0.0,1.0
2012-09-18,42.1,42.2164,42.0235,42.11,21200,30.1823215770155,30.2657710361975,30.1274772159551,30.1894907745397,29570.9525764139,0.0,1.0
2012-09-19,42.32,42.42,42.14,42.31,23400,30.3400439225486,30.4117358977909,30.2109983671124,30.3328747250243,32639.6363343437,0.0,1.0
2012-09-20,42.03,42.03,41.6517,41.955,15700,30.1321371943458,30.1321371943458,29.8609264520042,30.0783682129141,21899.2431815896,0.0,1.0
2012-09-21,42.061,42.22,42.061,42.22,7000,30.1962298202125,30.3103783316937,30.1962298202125,30.3103783316937,9750.45566128653,0.0584,1.0
2012-09-24,41.8643,41.8807,41.7,41.755,9300,30.0550159069523,30.0667897156837,29.9370624450883,29.9765477792485,12954.1768071378,0.0,1.0
2012-09-25,41.48,42.1,41.37,42.01,126800,29.7791211084476,30.2242285117079,29.7001504401272,30.1596161467185,176622.539693019,0.0,1.0
2012-09-26,41.07,41.2665,41.03,41.03,9900,29.4847758901625,29.6258462203894,29.4560592835006,29.4560592835006,13789.9301495338,0.0,1.0
2012-09-27,41.72,41.84,41.355,41.355,41900,29.9514207484193,30.0375705684052,29.689381712629,29.689381712629,58363.4417439866,0.0,1.0
2012-09-28,41.3,41.5,41.1588,41.5,17200,29.6498963784688,29.7934794117785,29.5485267569521,29.7934794117785,23958.2624820183,0.0,1.0
2012-10-01,41.41,41.8045,41.38,41.8045,10200,29.7288670467891,30.0120845799927,29.7073295917927,30.0120845799927,14207.8068207318,0.0,1.0
2012-10-02,41.6,41.79,41.4801,41.79,16900,29.8652709284334,30.0016748100777,29.7791928999642,30.0016748100777,23540.3858108204,0.0,1.0
2012-10-03,41.5,41.7,41.48,41.7,10900,29.7934794117785,29.9370624450883,29.7791211084476,29.9370624450883,15182.8523868605,0.0,1.0
2012-10-04,42.04,42.04,41.82,41.82,7300,30.1811536017149,30.1811536017149,30.0232122650742,30.0232122650742,10168.3323324845,0.0,1.0
2012-10-05,42.07,42.4656,42.063,42.392,8500,30.2026910567114,30.4866982965981,30.1976656505456,30.4338597403402,11839.8390172765,0.0,1.0
2012-10-08,41.91,41.92,41.79,41.8845,8300,30.0878246300636,30.0950037817291,30.0016748100777,30.0695177933166,11561.2545698112,0.0,1.0
2012-10-09,41.39,41.72,41.3717,41.72,9600,29.7145087434582,29.9514207484193,29.7013708959103,29.9514207484193,13372.0534783358,0.0,1.0
2012-10-10,41.1674,41.2662,41.1235,41.262,18300,29.5547008273844,29.6256308458394,29.5231843515729,29.6226156021399,25490.4769430776,0.0,1.0
2012-10-11,41.37,41.55,41.32,41.55,11200,29.7001504401272,29.829375170106,29.6642546817997,29.829375170106,15600.7290580585,0.0,1.0
2012-10-12,41.24,41.42,41.19,41.42,10900,29.6068214684758,29.7360461984546,29.5709257101484,29.7360461984546,15182.8523868605,0.0,1.0
2012-10-15,41.79,41.79,41.6278,41.7,34600,30.0016748100777,30.0016748100777,29.8852289700635,29.9370624450883,48195.1094115021,0.0,1.0
2012-10-16,42.23,42.33,42.1,42.1,72200,30.3175574833592,30.3893490000141,30.2242285117079,30.2242285117079,100568.985534984,0.0,1.0
2012-10-17,42.67,42.7,42.46,42.46,32800,30.6334401566407,30.6549776116372,30.4826779716655,30.4826779716655,45687.8493843141,0.0,1.0
2012-10-18,42.55,42.75,42.3692,42.75,9900,30.5472903366549,30.6908733699646,30.4174912745428,30.6908733699646,13789.9301495338,0.0,1.0
2012-10-19,42.02,42.3,41.9348,42.3,9600,30.166795298384,30.3678115450176,30.105628926194,30.3678115450176,13372.0534783358,0.0,1.0
2012-10-22,42.21,42.36,42.18,42.3,15300,30.3031991800283,30.4108864550106,30.2816617250318,30.3678115450176,21311.7102310977,0.0,1.0
2012-10-23,41.59,41.6,41.3934,41.476,10200,29.8580917767679,29.8652709284334,29.7169496550244,29.7762494477814,14207.8068207318,0.0,1.0
2012-10-24,41.63,41.81,41.6,41.7,10400,29.8868083834299,30.0160331134087,29.8652709284334,29.9370624450883,14486.3912681971,0.0,1.0
2012-10-25,42.01,42.19,41.84,42.19,18800,30.1596161467185,30.2888408766973,30.0375705684052,30.2888408766973,26186.938061741,0.0,1.0
2012-10-26,41.8,41.94,41.64,41.94,20800,30.0088539617432,30.1093620850601,29.8939875350954,30.1093620850601,28972.7825363943,0.0,1.0
2012-10-31,41.82,42.16,41.71,42.03,510700,30.0232122650742,30.2673034217008,29.9442415967538,30.1739744500495,711365.386602719,0.0,1.0
2012-11-01,42.32,42.39,42.11,42.11,16700,30.3821698483486,30.432423910007,30.2314076633734,30.2314076633734,23261.801363355,0.0,1.0
2012-11-02,41.85,42.23,41.85,42.23,85700,30.0447497200707,30.3175574833592,30.0447497200707,30.3175574833592,119373.435738894,0.0,1.0
2012-11-05,41.85,41.9,41.714,41.85,11700,30.0447497200707,30.0806454783981,29.94711325742,30.0447497200707,16297.1901767218,0.0,1.0
2012-11-06,42.13,42.2208,42.02,42.0444,446300,30.2457659667043,30.310952663827,30.166795298384,30.1843124284478,621661.194518884,0.0,1.0
2012-11-07,41.5624,41.59,41.32,41.53,54200,29.8382773181712,29.8580917767679,29.6642546817997,29.815016866775,75496.3852631043,0.0,1.0
2012-11-08,41.15,41.282,41.1301,41.282,8000,29.5422091034864,29.6369739054709,29.5279225916721,29.6369739054709,11143.3778986132,0.0,1.0
2012-11-09,41.094,41.3038,40.96,40.98,7500,29.5020058541597,29.6526244561017,29.4058052218422,29.4201635251731,10446.9167799499,0.0,1.0
2012-11-12,41.14,41.25,41.0657,41.18,15100,29.5350299518209,29.6140006201413,29.4816888549464,29.5637465584829,21033.1257836324,0.0,1.0
2012-11-13,40.799,41.142,40.77,40.77,17200,29.2902208800278,29.536465782154,29.2694013401979,29.2694013401979,23958.2624820183,0.0,1.0
2012-11-14,40.51,41.12,40.51,41.12,13900,29.0827433968952,29.52067164849,29.0827433968952,29.52067164849,19361.6190988404,0.0,1.0
2012-11-15,40.52,40.6,40.2501,40.56,12600,29.0899225485606,29.1473557618846,28.8961572451091,29.1186391552226,17550.8201903158,0.0,1.0
2012-11-16,40.58,40.6104,40.19,40.61,8300,29.1329974585536,29.1548220796167,28.8530105435995,29.15453491355,11561.2545698112,0.0,1.0
2012-11-19,41.4,41.4,41.16,41.16,8300,29.7216878951237,29.7216878951237,29.5493882551519,29.5493882551519,11561.2545698112,0.0,1.0
2012-11-20,41.28,41.4025,41.27,41.33,10100,29.6355380751378,29.72348268304,29.6283589234723,29.6714338334652,14068.5145969991,0.0,1.0
2012-11-21,41.49,41.51,41.341,41.36,9600,29.7863002601131,29.800658563444,29.6793309002973,29.6929712884617,13372.0534783358,0.0,1.0
2012-11-23,42.2,42.2,42.0128,42.0128,1800,30.2960200283628,30.2960200283628,30.1616263091848,30.1616263091848,2507.26002718796,0.0,1.0
2012-11-26,42.07,42.12,41.92,41.93,412600,30.2026910567114,30.2385868150389,30.0950037817291,30.1021829333946,574719.715120975,0.0,1.0
2012-11-27,41.82,42.12,41.82,41.95,38200,30.0232122650742,30.2385868150389,30.0232122650742,30.1165412367255,53209.6294658779,0.0,1.0
2012-11-28,42.06,42.0678,41.41,41.41,10400,30.1955119050459,30.201111643345,29.7288670467891,29.7288670467891,14486.3912681971,0.0,1.0
2012-11-29,42.41,42.47,42.2,42.45,273200,30.446782213338,30.489857123331,30.2960200283628,30.47549882,380546.355237641,0.0,1.0
2012-11-30,42.63,42.63,42.38,42.38,28600,30.6047235499788,30.6047235499788,30.4252447583416,30.4252447583416,39837.5759875421,0.0,1.0
2012-12-03,42.44,42.69,42.42,42.67,891200,30.4683196683345,30.6477984599717,30.4539613650035,30.6334401566407,1241372.29790551,0.0,1.0
2012-12-04,42.49,42.57,42.43,42.57,20700,30.5042154266619,30.5616486399858,30.461140516669,30.5616486399858,28833.4903126617,0.0,1.0
2012-12-05,42.7,42.85,42.51,42.55,19900,30.6549776116372,30.7626648866195,30.5185737299929,30.5472903366549,27719.1525228003,0.0,1.0
2012-12-06,42.77,42.77,42.56,42.76,7700,30.7052316732956,30.7052316732956,30.5544694883204,30.6980525216301,10725.5012274152,0.0,1.0
2012-12-07,42.69,42.69,42.5,42.66,7500,30.6477984599717,30.6477984599717,30.5113945783274,30.6262610049752,10446.9167799499,0.0,1.0
2012-12-10,42.94,42.96,42.59,42.59,497400,30.8272772516089,30.8416355549399,30.5760069433168,30.5760069433168,692839.520846275,0.0,1.0
2012-12-11,43.1,43.26,42.875,42.875,55400,30.9421436782568,31.0570101049046,30.7806127657833,30.7806127657833,77167.8919478962,0.0,1.0
2012-12-12,43.38,43.58,43.2694,43.3034,18100,31.1431599248904,31.2867429582002,31.0637585074701,31.0881676231328,25211.8924956124,0.0,1.0
2012-12-13,43.19,43.31,43.07,43.31,16400,31.0067560432462,31.092905863232,30.9206062232603,31.092905863232,22843.924692157,0.0,1.0
2012-12-14,43.37,43.5,43.32,43.32,13800,31.135980773225,31.2293097448763,31.1000850148975,31.1000850148975,19222.3268751077,0.0,1.0
2012-12-17,43.63,43.63,43.42,43.47,2900,31.3226387165277,31.3226387165277,31.1718765315524,31.2077722898798,4039.47448824728,0.0,1.0
2012-12-18,43.97,43.97,43.56,43.66,41300,31.5667298731543,31.5667298731543,31.2723846548692,31.3441761715241,57527.6884015905,0.0,1.0
2012-12-19,44.11,44.33,44.0739,44.33,23200,31.6672379964711,31.8251793331119,31.6413212589587,31.8251793331119,32315.7959059783,0.0,1.0
2012-12-20,44.34,44.41,44.16,44.41,38900,31.8323584847774,31.8826125464358,31.7031337547986,31.8826125464358,54184.6750320066,0.0,1.0
2012-12-21,43.7819,43.7819,43.27,43.31,15200,31.6342138988099,31.6342138988099,31.2643452066151,31.2932468430437,21036.8710956031,0.2821,1.0
2012-12-24,43.73,43.89,43.6192,43.89,15700,31.5967140255438,31.7123205712581,31.5166564926366,31.7123205712581,21728.8734342743,0.0,1.0
2012-12-26,43.74,43.8,43.5054,43.78,26600,31.6039394346509,31.6472918892938,31.4344313369973,31.6328410710795,36814.5244173055,0.0,1.0
2012-12-27,43.86,43.86,43.54,43.69,9200,31.6906443439367,31.6906443439367,31.459431252508,31.5678123891152,12732.8430315492,0.0,1.0
2012-12-28,43.55,43.74,43.39,43.52,31200,31.4666566616152,31.6039394346509,31.3510501159009,31.4449804342938,43180.9459330801,0.0,1.0
2012-12-31,44.27,44.27,43.52,43.52,37600,31.9868861173296,31.9868861173296,31.4449804342938,31.4449804342938,52038.5758680709,0.0,1.0
2013-01-02,44.93,44.93,44.6528,44.87,26700,32.4637631184012,32.4637631184012,32.2634747779511,32.4204106637583,36952.9248850396,0.0,1.0
2013-01-03,44.54,44.79,44.4965,44.66,21000,32.1819721632225,32.3626073909011,32.1505416336064,32.2686770725082,29064.0982241885,0.0,1.0
2013-01-04,44.645,44.7,44.43,44.5,38400,32.2578389588475,32.2975787089368,32.1024926630439,32.1530705267939,53145.7796099448,0.0,1.0
2013-01-07,44.55,44.5899,44.36,44.39,31100,32.1891975723297,32.2180269546672,32.0519147992939,32.0735910266153,43042.5454653458,0.0,1.0
2013-01-08,44.24,44.2799,44.11,44.18,15000,31.9652098900082,31.9940392723457,31.8712795716153,31.9218574353653,20760.0701601346,0.0,1.0
2013-01-09,44.44,44.5,44.35,44.44,28600,32.1097180721511,32.1530705267939,32.0446893901868,32.1097180721511,39582.53377199,0.0,1.0
2013-01-10,44.89,44.94,44.68,44.73,28200,32.4348614819726,32.4709885275083,32.2831278907225,32.3192549362583,39028.9319010531,0.0,1.0
2013-01-11,44.99,44.99,44.89,44.9548,5900,32.507115573044,32.507115573044,32.4348614819726,32.4816821329869,8165.62759631964,0.0,1.0
2013-01-14,45.155,45.1622,44.91,44.9856,12000,32.6263348233119,32.6315371178691,32.4493123001869,32.5039363930369,16608.0561281077,0.0,1.0
2013-01-15,45.08,45.09,44.847,44.9163,90900,32.5721442550083,32.5793696641155,32.4037922228119,32.4538643079244,125806.025170416,0.0,1.0
2013-01-16,44.87,44.95,44.7485,44.7485,15300,32.4204106637583,32.4782139366154,32.3326219431065,32.3326219431065,21175.2715633373,0.0,1.0
2013-01-17,45.39,45.39,45.18,45.21,6400,32.7961319373298,32.7961319373298,32.6443983460798,32.6660745734012,8857.62993499079,0.0,1.0
2013-01-18,45.36,45.36,45.1,45.12,16000,32.7744557100084,32.7744557100084,32.5865950732226,32.6010458914369,22144.074837477,0.0,1.0
2013-01-22,45.38,45.42,45.182,45.3,28100,32.7889065282227,32.8178081646512,32.6458434279012,32.7311032553655,38890.5314333189,0.0,1.0
2013-01-23,45.17,45.21,44.99,45.172,21800,32.6371729369726,32.6660745734012,32.507115573044,32.6386180187941,30171.3019660624,0.0,1.0
2013-01-24,45.31,45.48,45.2501,45.43,11500,32.7383286644727,32.8611606192941,32.6950484639209,32.8250335737584,15916.0537894366,0.0,1.0
2013-01-25,45.668,45.72,45.5339,45.72,21700,32.9969983105084,33.0345704378656,32.9001055743816,33.0345704378656,30032.9014983282,0.0,1.0
2013-01-28,45.42,45.51,45.3,45.51,7000,32.8178081646512,32.8828368466155,32.7311032553655,32.8828368466155,9688.03274139619,0.0,1.0
2013-01-29,45.59,45.66,45.42,45.42,6900,32.9406401194727,32.9912179832227,32.8178081646512,32.8178081646512,9549.63227366195,0.0,1.0
2013-01-30,45.55,45.7199,45.5344,45.7199,59300,32.9117384830441,33.0344981837745,32.900466844837,33.0344981837745,82071.4773663991,0.0,1.0
2013-01-31,45.5175,45.61,45.43,45.48,42600,32.8882559034459,32.955090937687,32.8250335737584,32.8611606192941,58958.5992547824,0.0,1.0
2013-02-01,46.01,46.09,45.8136,45.8936,34200,33.2441073019728,33.3019105748299,33.1022002671085,33.1600035399656,47332.959965107,0.0,1.0
2013-02-04,45.09,45.51,45.08,45.5,17900,32.5793696641155,32.8828368466155,32.5721442550083,32.8756114375084,24773.6837244273,0.0,1.0
2013-02-05,45.43,45.549,45.314,45.49,12800,32.8250335737584,32.9110159421334,32.7412188281155,32.8683860284013,17715.2598699816,0.0,1.0
2013-02-06,45.55,45.55,45.3,45.33,137900,32.9117384830441,32.9117384830441,32.7311032553655,32.7527794826869,190854.245005505,0.0,1.0
2013-02-07,45.372,45.56,45.03,45.56,8200,32.783126200937,32.9189638921513,32.5360172094726,32.9189638921513,11348.8383542069,0.0,1.0
2013-02-08,45.6,45.65,45.48,45.48,30000,32.9478655285799,32.9839925741156,32.8611606192941,32.8611606192941,41520.1403202693,0.0,1.0
2013-02-11,45.43,45.5299,45.41,45.46,36400,32.8250335737584,32.8972154107388,32.8105827555441,32.8467098010798,50377.7702552601,0.0,1.0
2013-02-12,45.53,45.75,45.31,45.32,25000,32.8972876648298,33.056246665187,32.7383286644727,32.7455540735798,34600.1169335578,0.0,1.0
2013-02-13,45.89,45.98,45.8,45.8,11100,33.157402392687,33.2224310746513,33.0923737107227,33.0923737107227,15362.4519184997,0.0,1.0
2013-02-14,45.72,45.73,45.5646,45.73,11200,33.0345704378656,33.0417958469727,32.9222875803406,33.0417958469727,15500.8523862339,0.0,1.0
2013-02-15,45.62,45.7364,45.507,45.6942,7100,32.9623163467941,33.0464201088013,32.8806692238834,33.0159288823692,9826.43320913042,0.0,1.0
2013-02-19,46.08,46.09,45.97,46.01,10900,33.2946851657228,33.3019105748299,33.2152056655442,33.2441073019728,15085.6509830312,0.0,1.0
2013-02-20,45.6693,46.0099,45.6693,46.0099,9900,32.9979376136924,33.2440350478817,32.9979376136924,33.2440350478817,13701.6463056889,0.0,1.0
2013-02-21,45.13,45.28,44.955,45.28,16200,32.6082713005441,32.7166524371512,32.481826641169,32.7166524371512,22420.8757729454,0.0,1.0
2013-02-22,45.55,45.55,45.17,45.49,13500,32.9117384830441,32.9117384830441,32.6371729369726,32.8683860284013,18684.0631441212,0.0,1.0
2013-02-25,44.89,45.88,44.624,45.88,15000,32.4348614819726,33.1501769835799,32.2426655997225,33.1501769835799,20760.0701601347,0.0,1.0
2013-02-26,44.9499,45.02,44.7244,44.88,26100,32.4781416825244,32.5287918003655,32.3152087071583,32.4276360728654,36122.5220786343,0.0,1.0
2013-02-27,45.77,45.78,45.1048,45.19,11600,33.0706974834013,33.0779228925085,32.590063269594,32.6516237551869,16054.4542571708,0.0,1.0
2013-02-28,45.53,45.88,45.53,45.7799,20000,32.8972876648298,33.1501769835799,32.8972876648298,33.0778506384174,27680.0935468462,0.0,1.0
2013-03-01,45.54,45.58,45.18,45.49,7300,32.904513073937,32.9334147103656,32.6443983460798,32.8683860284013,10103.2341445989,0.0,1.0
2013-03-04,45.4475,45.47,45.29,45.29,30800,32.8376780396959,32.853935210187,32.7238778462584,32.7238778462584,42627.3440621432,0.0,1.0
2013-03-05,45.96,46.02,45.8101,45.9691,14300,33.2079802564371,33.2513327110799,33.099671373921,33.2145553787246,19791.266885995,0.0,1.0
2013-03-06,46.0,46.0899,45.92,46.0,26100,33.2368818928656,33.3018383207389,33.1790786200085,33.2368818928656,36122.5220786344,0.0,1.0
2013-03-07,46.18,46.2,45.95,45.95,10500,33.3669392567942,33.3813900750085,33.2007548473299,33.2007548473299,14532.0491120943,0.0,1.0
2013-03-08,46.32,46.32,46.03,46.3099,13200,33.4680949842943,33.4680949842943,33.2585581201871,33.4607973210961,18268.8617409185,0.0,1.0
2013-03-11,46.23,46.3,46.06,46.1399,7700,33.40306630233,33.45364416608,33.2802343475085,33.3379653662746,10656.8360155358,0.0,1.0
2013-03-12,46.06,46.34,45.9701,46.08,14500,33.2802343475085,33.4825458025086,33.2152779196353,33.2946851657228,20068.0678214635,0.0,1.0
2013-03-13,45.98,45.98,45.691,45.87,15300,33.2224310746513,33.2224310746513,33.0136167514549,33.1429515744728,21175.2715633374,0.0,1.0
2013-03-14,46.18,46.22,46.006,46.1,11800,33.3669392567942,33.3958408932228,33.2412171383299,33.3091359839371,16331.2551926393,0.0,1.0
2013-03-15,46.1,46.21,45.9701,46.07,14300,33.3091359839371,33.3886154841157,33.2152779196353,33.2874597566157,19791.266885995,0.0,1.0
2013-03-18,45.83,46.04,45.66,45.67,17200,33.1140499380442,33.2657835292942,32.9912179832227,32.9984433923299,23804.8804502877,0.0,1.0
2013-03-19,45.66,46.04,45.53,46.04,35400,32.9912179832227,33.2657835292942,32.8972876648298,33.2657835292942,48993.7655779178,0.0,1.0
2013-03-20,46.08,46.1,45.85,46.1,29000,33.2946851657228,33.3091359839371,33.1285007562585,33.3091359839371,40136.135642927,0.0,1.0
2013-03-21,45.6,45.75,45.5999,45.7,13500,33.0033566705227,33.111920343781,33.0032842947406,33.0757324526949,18652.6481577503,0.0768,1.0
2013-03-22,45.84,45.89,45.7442,45.82,15000,33.177058547736,33.2132464388221,33.107722548415,33.1625833913016,20725.1646197225,0.0,1.0
2013-03-25,45.37,45.89,45.28,45.89,14700,32.8368923715267,33.2132464388221,32.7717541675717,33.2132464388221,20310.661327328,0.0,1.0
2013-03-26,45.7956,45.82,45.5643,45.5643,19900,33.1449237004515,33.1625833913016,32.9775185162873,32.9775185162873,27495.3850621652,0.0,1.0
2013-03-27,45.73,45.75,45.44,45.46,16500,33.0974451873466,33.111920343781,32.8875554190472,32.9020305754816,22797.6810816947,0.0,1.0
2013-03-28,45.78,45.87,45.58,45.73,33100,33.1336330784327,33.1987712823877,32.9888815140883,33.0974451873466,45733.529927521,0.0,1.0
2013-04-01,45.21,45.5899,45.17,45.51,54800,32.7210911200511,32.9960467165233,32.6921408071823,32.9382184665677,75715.934744053,0.0,1.0
2013-04-02,45.3314,45.623,45.25,45.55,29700,32.8089553196082,33.0200031004223,32.75004143292,32.9671687794366,41035.8259470505,0.0,1.0
2013-04-03,45.169,45.6032,45.0946,45.6032,24800,32.6914170493605,33.0056726955522,32.6375694674244,33.0056726955522,34265.6055046079,0.0,1.0
2013-04-04,45.4,45.46,45.0075,45.04,20100,32.8586051061783,32.9020305754816,32.5745301611524,32.5980522903584,27771.7205904282,0.0,1.0
2013-04-05,44.9099,44.9099,44.36,44.58,14900,32.5038913977524,32.5038913977524,32.1058969715875,32.2651236923663,20586.996855591,0.0,1.0
2013-04-08,44.961,44.961,44.702,44.702,3900,32.5408754224424,32.5408754224424,32.3534221466164,32.3534221466164,5388.54280112784,0.0,1.0
2013-04-09,45.3532,45.5099,45.0076,45.08,4000,32.8247332401217,32.9381460907856,32.5746025369346,32.6270026032273,5526.71056525934,0.0,1.0
2013-04-10,45.91,45.91,45.61,45.72,15000,33.2277215952565,33.2277215952565,33.0105942487399,33.0902076091294,20725.1646197225,0.0,1.0
2013-04-11,46.11,46.39,46.11,46.18,19500,33.3724731596009,33.5751253496831,33.3724731596009,33.4231362071215,26942.7140056393,0.0,1.0
2013-04-12,45.9,46.0,45.76,46.0,9100,33.2204840170393,33.2928597992115,33.1191579219982,33.2928597992115,12573.266535965,0.0,1.0
2013-04-15,45.08,45.49,45.0,45.49,8800,32.6270026032273,32.9237433101333,32.5691019774895,32.9237433101333,12158.7632435705,0.0,1.0
2013-04-16,45.95,45.96,45.55,45.78,24300,33.2566719081254,33.2639094863426,32.9671687794366,33.1336330784327,33574.7666839505,0.0,1.0
2013-04-17,45.24,45.4906,45.0275,45.4906,15200,32.7428038547028,32.9241775648263,32.5890053175869,32.9241775648263,21001.5001479855,0.0,1.0
2013-04-18,45.05,45.35,44.881,45.35,17500,32.6052898685756,32.8224172150922,32.4829747967046,32.8224172150922,24179.3587230096,0.0,1.0
2013-04-19,45.58,45.59,45.25,45.4,21100,32.9888815140883,32.9961190923055,32.75004143292,32.8586051061783,29153.398231743,0.0,1.0
2013-04-22,45.909,45.94,45.5101,45.9,16200,33.2269978374348,33.2494343299082,32.9382908423499,33.2204840170393,22383.1777893003,0.0,1.0
2013-04-23,46.45,46.452,46.21,46.23,9300,33.6185508189864,33.6199983346299,33.4448489417731,33.4593240982076,12849.602064228,0.0,1.0
2013-04-24,46.86,46.9,46.62,46.64,7200,33.9152915258924,33.9442418387613,33.7415896486792,33.7560648051136,9948.07901746681,0.0,1.0
2013-04-25,47.118,47.27,46.93,46.93,6200,34.1020210438967,34.2120322327984,33.965954573413,33.965954573413,8566.40137615197,0.0,1.0
2013-04-26,46.95,47.0,46.84,46.8904,26200,33.9804297298474,34.0166176209335,33.900816369458,33.9372937636728,36199.9542024486,0.0,1.0
2013-04-29,47.59,47.59,47.18,47.27,16700,34.4436347357495,34.4436347357495,34.1468940288435,34.2120322327984,23074.0166099577,0.0,1.0
2013-04-30,47.8099,47.89,47.558,47.79,9100,34.6027890807461,34.6607620822661,34.4204744854544,34.5883863000939,12573.266535965,0.0,1.0
2013-05-01,47.4572,48.18,47.29,48.18,65400,34.3475196970248,34.8706518505655,34.2265073892329,34.8706518505655,90361.7177419901,0.0,1.0
2013-05-02,47.6106,47.76,47.46,47.76,18300,34.458544146877,34.5666735654422,34.3495462189256,34.5666735654422,25284.7008360614,0.0,1.0
2013-05-03,48.266,48.3299,48.1201,48.3299,10100,34.9328950232335,34.9791431480416,34.8272987570443,34.9791431480416,13954.9441772798,0.0,1.0
2013-05-06,48.2366,48.26,48.02,48.02,7000,34.9116165432749,34.9285524763032,34.7548505990899,34.7548505990899,9671.74348920384,0.0,1.0
2013-05-07,48.31,48.42,48.1,48.1,33000,34.9647403673893,35.0443537277787,34.8127512248277,34.8127512248277,45595.3621633895,0.0,1.0
2013-05-08,48.68,48.68,48.31,48.31,9200,35.2325307614265,35.2325307614265,34.9647403673893,34.9647403673893,12711.4343000964,0.0,1.0
2013-05-09,48.21,48.59,48.09,48.59,8700,34.8923645852171,35.1673925574715,34.8055136466105,35.1673925574715,12020.5954794391,0.0,1.0
2013-05-10,48.25,48.26,47.98,47.98,8300,34.921314898086,34.9285524763032,34.7259002862211,34.7259002862211,11467.9244229131,0.0,1.0
2013-05-13,48.15,48.1899,48.04,48.06,9600,34.8489391159138,34.8778170530005,34.7693257555244,34.7838009119588,13264.1053566224,0.0,1.0
2013-05-14,48.25,48.3,48.1126,48.1126,23600,34.921314898086,34.9575027891721,34.8218705733814,34.8218705733814,32607.5923350301,0.0,1.0
2013-05-15,48.29,48.369,48.13,48.19,64000,34.9502652109549,35.0074420788709,34.8344639594794,34.8778894287827,88427.3690441493,0.0,1.0
2013-05-16,47.95,48.28,47.94,48.18,14400,34.7041875515694,34.9430276327377,34.6969499733522,34.8706518505655,19896.1580349336,0.0,1.0
2013-05-17,48.49,48.49,48.075,48.26,5900,35.0950167752993,35.0950167752993,34.7946572792846,34.9285524763032,8151.89808375751,0.0,1.0
2013-05-20,48.72,48.88,48.6398,48.6398,18200,35.2614810742953,35.3772823257708,35.2034356969932,35.2034356969932,25146.53307193,0.0,1.0
2013-05-21,48.94,48.96,48.53,48.7,13600,35.4207077950742,35.4351829515086,35.1239670881682,35.2470059178609,18790.8159218817,0.0,1.0
2013-05-22,48.349,49.28,48.15,49.01,10700,34.9929669224365,35.6667854544596,34.8489391159138,35.4713708425947,14783.9507620687,0.0,1.0
2013-05-23,47.33,47.33,46.44,46.67,11700,34.2554577021018,34.2554577021018,33.6113132407692,33.7777775397653,16165.6284033835,0.0,1.0
2013-05-24,46.87,46.93,46.54,46.63,19800,33.9225291041096,33.965954573413,33.6836890229414,33.7488272268964,27357.2172980337,0.0,1.0
2013-05-28,46.96,47.29,46.8551,46.92,13800,33.9876673080646,34.2265073892329,33.911745112566,33.9587169951958,19067.1514501447,0.0,1.0
2013-05-29,46.51,46.62,46.27,46.59,18500,33.6619762882897,33.7415896486792,33.4882744110765,33.7198769140275,25561.0363643244,0.0,1.0
2013-05-30,46.34,46.55,46.22,46.22,20000,33.538937458597,33.6909266011586,33.4520865199904,33.4520865199904,27633.5528262967,0.0,1.0
2013-05-31,45.44,45.91,45.44,45.88,16400,32.8875554190472,33.2277215952565,32.8875554190472,33.2060088606049,22659.5133175633,0.0,1.0
2013-06-03,45.79,45.8,45.31,45.31,23900,33.1408706566499,33.1481082348671,32.7934669022234,32.7934669022234,33022.0956274245,0.0,1.0
2013-06-04,45.85,46.174,45.73,46.08,38800,33.1842961259532,33.4187936601911,33.0974451873466,33.3507604249493,53609.0924830156,0.0,1.0
2013-06-05,45.0145,45.53,44.78,45.53,253400,32.5795964659045,32.9526936230022,32.4098752567107,32.9526936230022,350117.114309179,0.0,1.0
2013-06-06,44.99,45.03,44.52,44.87,11500,32.5618643992723,32.5908147121412,32.221698223063,32.4750134606657,15889.2928751206,0.0,1.0
2013-06-07,45.65,45.6808,44.91,45.05,12400,33.0395445616088,33.0618363025179,32.5039637735346,32.6052898685756,17132.8027523039,0.0,1.0
2013-06-10,45.87,45.99,45.7568,45.8,3400,33.1987712823877,33.2856222209943,33.1168418969687,33.1481082348671,4697.70398047043,0.0,1.0
2013-06-11,45.0561,45.3458,44.97,45.07,26100,32.6097047912881,32.819377432241,32.5473892428379,32.6197650250101,36061.7864383172,0.0,1.0
2013-06-12,44.7672,45.289,44.7672,45.289,23900,32.4006111565927,32.7782679879672,32.4006111565927,32.7782679879672,33022.0956274245,0.0,1.0
2013-06-13,45.63,45.719,44.93,44.93,20700,33.0250694051744,33.0894838513076,32.518438929969,32.518438929969,28600.727175217,0.0,1.0
2013-06-14,45.02,45.5,45.02,45.4954,11500,32.583577133924,32.9309808883505,32.583577133924,32.9276516023706,15889.2928751206,0.0,1.0
2013-06-17,45.95,46.1922,45.88,45.89,5500,33.2566719081254,33.4319660525465,33.2060088606049,33.2132464388221,7599.22702723159,0.0,1.0
2013-06-18,46.4899,46.6,46.32,46.32,12100,33.6474287560731,33.7271144922447,33.5244623021626,33.5244623021626,16718.2994599095,0.0,1.0
2013-06-19,45.6,46.46,45.6,46.33,16700,33.0033566705227,33.6257883972036,33.0033566705227,33.5316998803798,23074.0166099577,0.0,1.0
2013-06-20,43.96,44.73,43.76,44.73,15300,31.8163938428987,32.3736873656246,31.6716422785543,32.3736873656246,21139.6679121169,0.0,1.0
2013-06-21,43.83,44.19,43.3501,44.19,13900,32.0389493730782,32.3021029613581,31.6881510202573,32.3021029613581,19015.5111800243,0.4375,1.0
2013-06-24,43.05,43.05,42.35,42.75,5600,31.4687832651384,31.4687832651384,30.9570957323719,31.2494886082385,7660.92536749179,0.0,1.0
2013-06-25,43.4,43.419,43.0148,43.148,7600,31.7246270315216,31.7385156931253,31.4430526920621,31.5404195197257,10396.970141596,0.0,1.0
2013-06-26,43.57,43.6799,43.3,43.392,10000,31.8488940037649,31.9292289464092,31.651528812555,31.7187791740043,13680.2238705211,0.0,1.0
2013-06-27,44.261,44.32,43.95,43.95,30100,32.3540026968244,32.3971306460147,32.1266672358381,32.1266672358381,41177.4738502684,0.0,1.0
2013-06-28,44.32,44.57,44.185,44.35,7500,32.3971306460147,32.5798761934313,32.2984480504097,32.4190601117047,10260.1679028908,0.0,1.0
2013-07-01,44.79,45.1199,44.79,44.91,34700,32.7406922751579,32.9818432995289,32.7406922751579,32.8284101379179,47470.3768307081,0.0,1.0
2013-07-02,44.8,45.17,44.68,45.04,40900,32.7480020970546,33.0184655072311,32.6602842342946,32.9234378225745,55952.1156304311,0.0,1.0
2013-07-03,44.88,45.029,44.4259,44.4259,8900,32.8064806722279,32.9153970184882,32.4745416599004,32.4745416599004,12175.3992447637,0.0,1.0
2013-07-05,44.9964,45.59,44.81,45.59,12400,32.8915669991051,33.325478026891,32.7553119189512,33.325478026891,16963.4775994461,0.0,1.0
2013-07-08,45.28,45.4052,45.25,45.35,18600,33.0988735480944,33.1903925182407,33.0769440824045,33.1500423013711,25445.2163991692,0.0,1.0
2013-07-09,45.54,45.65,45.26,45.26,10700,33.2889289174077,33.369336958271,33.0842539043011,33.0842539043011,14637.8395414575,0.0,1.0
2013-07-10,45.64,45.9799,45.56,45.59,12700,33.3620271363743,33.610487982642,33.303548561201,33.325478026891,17373.8843155618,0.0,1.0
2013-07-11,46.98,47.04,46.5028,46.58,11400,34.3415432705273,34.3854022019073,33.9927185696185,34.0491503946608,15595.455212394,0.0,1.0
2013-07-12,46.84,46.93,46.71,46.93,8400,34.239205763974,34.304994161044,34.1441780793174,34.304994161044,11491.3880512377,0.0,1.0
2013-07-15,47.01,47.0999,46.78,46.78,15100,34.3634727362173,34.4291880350683,34.195346832594,34.195346832594,20657.1380444868,0.0,1.0
2013-07-16,46.91,47.06,46.82,46.87,15400,34.2903745172507,34.4000218457006,34.2245861201807,34.261135229664,21067.5447606024,0.0,1.0
2013-07-17,47.09,47.25,46.9622,47.25,13800,34.4219513113906,34.5389084617372,34.3285317875513,34.5389084617372,18878.7089413191,0.0,1.0
2013-07-18,47.4,47.5034,47.29,47.32,14200,34.6485557901872,34.7241393485987,34.5681477493239,34.5900772150139,19425.9178961399,0.0,1.0
2013-07-19,47.34,47.394,47.2513,47.3199,4500,34.6046968588072,34.6441698970492,34.5398587385838,34.5900041167949,6156.10074173449,0.0,1.0
2013-07-22,47.73,47.9,47.4701,47.52,57600,34.8897799127771,35.0140468850204,34.6997976416828,34.7362736529472,78798.0894942014,0.0,1.0
2013-07-23,47.9342,47.9342,47.71,47.8799,2500,35.039046475907,35.039046475907,34.8751602689838,34.9993541430081,3420.05596763027,0.0,1.0
2013-07-24,47.6101,47.8799,47.5606,47.7901,7600,34.8021351482361,34.9993541430081,34.7659515298476,34.9337119423761,10396.970141596,0.0,1.0
2013-07-25,47.8199,47.8199,47.43,47.4399,30600,34.9554952116281,34.9554952116281,34.6704852558772,34.6777219795549,41861.4850437945,0.0,1.0
2013-07-26,47.35,47.36,47.1,47.36,9200,34.6120066807039,34.6193165026005,34.4292611332873,34.6193165026005,12585.8059608794,0.0,1.0
2013-07-29,46.8199,46.85,46.75,46.85,6700,34.2245130219617,34.2465155858707,34.173417366904,34.2465155858707,9165.74999324912,0.0,1.0
2013-07-30,46.83,47.29,46.794,47.29,10400,34.2318959420774,34.5681477493239,34.2055805832494,34.5681477493239,14227.4328253419,0.0,1.0
2013-07-31,46.86,47.23,46.73,46.73,11800,34.2538254077674,34.5242888179439,34.1587977231107,34.1587977231107,16142.6641672148,0.0,1.0
2013-08-01,47.798,47.86,47.62,47.86,43800,34.9394867016744,34.9848075974338,34.8093718719138,34.9848075974338,59919.3805528823,0.0,1.0
2013-08-02,48.26,48.29,47.76,47.76,7800,35.2772004733003,35.2991299389903,34.9117093784671,34.9117093784671,10670.5746190064,0.0,1.0
2013-08-05,48.1201,48.22,47.83,47.83,48800,35.174936064966,35.2479611857136,34.9628781317438,34.9628781317438,66759.4924881428,0.0,1.0
2013-08-06,48.03,48.16,47.93,48.14,20400,35.109074569677,35.2041022543337,35.0359763507104,35.1894826105403,27907.656695863,0.0,1.0
2013-08-07,47.6165,47.76,47.5796,47.76,17500,34.80681343425,34.9117093784671,34.7798401914513,34.9117093784671,23940.3917734119,0.0,1.0
2013-08-08,47.81,48.03,47.46,47.8,17200,34.9482584879504,35.109074569677,34.6924147215672,34.9409486660538,23529.9850572963,0.0,1.0
2013-08-09,47.95,48.02,47.651,47.77,94300,35.0505959945037,35.1017647477804,34.8320323197935,34.9190192003638,129004.511099014,0.0,1.0
2013-08-12,47.88,47.89,47.6262,47.786,6100,34.9994272412271,35.0067370631237,34.8139039614897,34.9307149153984,8344.93656101785,0.0,1.0
2013-08-13,48.17,48.17,47.67,47.98,31200,35.2114120762303,35.2114120762303,34.8459209813971,35.0725254601937,42682.2984760258,0.0,1.0
2013-08-14,47.91,48.08,47.91,48.029,4700,35.0213567069171,35.1456236791604,35.0213567069171,35.1083435874874,6429.70521914489,0.0,1.0
2013-08-15,47.47,47.56,47.17,47.4,8400,34.6997245434639,34.7655129405338,34.4804298865639,34.6485557901872,11491.3880512377,0.0,1.0
2013-08-16,47.495,47.88,47.49,47.75,20600,34.7179990982055,34.9994272412271,34.7143441872572,34.9043995565704,28181.2611732734,0.0,1.0
2013-08-19,47.28,47.87,47.28,47.87,4700,34.5608379274272,34.9921174193304,34.5608379274272,34.9921174193304,6429.70521914491,0.0,1.0
2013-08-20,47.19,47.24,46.9,47.16,9900,34.4950495303573,34.5315986398406,34.283064695354,34.4731200646673,13543.4216318158,0.0,1.0
2013-08-21,46.59,46.94,46.22,46.7,26300,34.0564602165574,34.3123039829407,33.7859968063809,34.1368682574207,35978.9887794704,0.0,1.0
2013-08-22,46.99,47.07,46.732,46.846,17100,34.348853092424,34.4073316675973,34.1602596874901,34.243591657112,23393.182818591,0.0,1.0
2013-08-23,47.28,47.43,47.1758,47.2,14500,34.5608379274272,34.6704852558772,34.484669583264,34.5023593522539,19836.3246122556,0.0,1.0
2013-08-26,47.26,47.33,47.11,47.11,9300,34.5462182836339,34.5973870369106,34.436570955184,34.436570955184,12722.6081995846,0.0,1.0
2013-08-27,46.37,46.69,46.32,46.65,19000,33.8956441348308,34.1295584355241,33.8590950253475,34.1003191479374,25992.42535399,0.0,1.0
2013-08-28,46.27,46.57,46.115,46.2,10400,33.8225459158642,34.0418405727641,33.7092436764659,33.7713771625875,14227.4328253419,0.0,1.0
2013-08-29,46.46,46.64,46.41,46.4199,22200,33.9614325319008,34.0930093260407,33.9248834224175,33.9321201460952,30370.0969925568,0.0,1.0
2013-08-30,46.04,46.27,45.9201,46.27,4700,33.6544200122409,33.8225459158642,33.5667752476999,33.8225459158642,6429.7052191449,0.0,1.0
2013-09-03,46.9008,46.9399,46.73,46.84,3200,34.2836494811057,34.3122308847217,34.1587977231107,34.239205763974,4377.67163856675,0.0,1.0
2013-09-04,47.26,47.4399,46.972,46.972,15400,34.5462182836339,34.6777219795549,34.33569541301,34.33569541301,21067.5447606025,0.0,1.0
2013-09-05,47.296,47.379,47.1601,47.23,4300,34.5725336424619,34.6332051642042,34.4731931628862,34.5242888179439,5882.49626432406,0.0,1.0
2013-09-06,47.62,47.72,47.25,47.32,10200,34.8093718719138,34.8824700908805,34.5389084617372,34.5900772150139,13953.8283479315,0.0,1.0
2013-09-09,48.53,48.53,47.9547,47.9547,139200,35.4745656645102,35.4745656645102,35.0540316107952,35.0540316107952,190428.716277653,0.0,1.0
2013-09-10,49.01,49.03,48.7728,48.86,10800,35.8254371155501,35.8400567593434,35.6520481401612,35.7157897871001,14774.6417801628,0.0,1.0
2013-09-11,49.06,49.0605,48.74,48.82,38600,35.8619862250334,35.8623517161283,35.6280719243402,35.6865504995135,52805.6641402114,0.0,1.0
2013-09-12,48.67,48.82,48.66,48.7699,4300,35.5769031710635,35.6865504995135,35.5695933491669,35.6499282918112,5882.49626432406,0.0,1.0
2013-09-13,48.94,48.95,48.6872,48.694,13300,35.7742683622735,35.7815781841701,35.5894760647258,35.5944467436155,18194.697747793,0.0,1.0
2013-09-16,49.35,49.71,49.3,49.71,9900,36.0739710600367,36.3371246483166,36.0374219505534,36.3371246483166,13543.4216318159,0.0,1.0
2013-09-17,49.28,49.39,49.2,49.38,18400,36.02280230676,36.1032103476233,35.9643237315867,36.0959005257267,25171.6119217588,0.0,1.0
2013-09-18,50.62,50.7694,49.27,49.38,10900,37.002318440913,37.1115271800492,36.0154924848634,36.0959005257267,14911.444018868,0.0,1.0
2013-09-19,50.548,50.84,50.3801,50.84,17400,36.949687723257,37.1631345226396,36.826955813612,37.1631345226396,23803.5895347067,0.0,1.0
2013-09-20,49.7547,50.2,49.7547,50.2,13200,36.4757919696963,36.8022469611666,36.4757919696963,36.8022469611666,18005.4223509562,0.145,1.0
2013-09-23,49.8,49.93,49.61,49.93,13900,36.5090019654601,36.6043065890647,36.3697105924995,36.6043065890647,18960.255354416,0.0,1.0
2013-09-24,49.92,50.08,49.8412,49.95,5300,36.596975464172,36.7142734624546,36.5392062000178,36.61896883885,7229.4498833385,0.0,1.0
2013-09-25,49.99,50.12,49.8629,50.12,14000,36.6482933384207,36.7435979620253,36.5551147410349,36.7435979620253,19096.660069196,0.0,1.0
2013-09-26,50.31,50.33,50.1499,50.29,6900,36.8828893349859,36.8975515847712,36.7655180254543,36.8682270852005,9411.92531981803,0.0,1.0
2013-09-27,50.13,50.2,50.05,50.07,10100,36.7509290869179,36.8022469611666,36.6922800877766,36.706942337562,13776.8761927771,0.0,1.0
2013-09-30,49.728,49.85,49.67,49.67,7900,36.4562178662329,36.5456575899234,36.4136973418554,36.4136973418554,10775.9724676178,0.0,1.0
2013-10-01,50.085,50.14,49.758,49.758,52900,36.717939024901,36.7582602118106,36.4782112409109,36.4782112409109,72158.0941186048,0.0,1.0
2013-10-02,49.859,49.86,49.57,49.6917,9400,36.5522556023268,36.552988714816,36.3403860929288,36.4296058828725,12822.0431893173,0.0,1.0
2013-10-03,49.5,49.73,49.321,49.51,26400,36.2890682186802,36.4576840912114,36.1578410831015,36.2963993435728,36010.8447019125,0.0,1.0
2013-10-04,49.61,49.65,49.21,49.23,5800,36.3697105924995,36.3990350920701,36.076465596793,36.0911278465783,7911.47345723834,0.0,1.0
2013-10-07,48.94,49.18,48.895,49.18,25700,35.8785252246911,36.054472222115,35.8455351626741,36.054472222115,35056.0116984527,0.0,1.0
2013-10-08,48.7,49.15,48.55,49.09,15700,35.7025782272672,36.032478847437,35.5926113538772,35.988492098081,21415.5402204555,0.0,1.0
2013-10-09,49.08,49.2499,48.7609,48.83,11800,35.9811609731884,36.1057167851147,35.7472247778635,35.7978828508718,16095.7563440366,0.0,1.0
2013-10-10,50.06,50.0618,49.41,49.41,33300,36.6996112126693,36.70093081515,36.2230880946462,36.2230880946462,45422.7700217305,0.0,1.0
2013-10-11,50.22,50.22,50.0034,50.06,19900,36.8169092109519,36.8169092109519,36.6581170457768,36.6996112126693,27144.5382412143,0.0,1.0
2013-10-14,50.305,50.37,49.9584,49.9584,12600,36.8792237725395,36.9268760843418,36.6251269837598,36.6251269837598,17186.9940622764,0.0,1.0
2013-10-15,50.0992,50.1935,50.0206,50.18,8600,36.7283492222485,36.7974817299863,36.6707265805922,36.7875847113812,11730.8054710776,0.0,1.0
2013-10-16,50.468,50.5,50.22,50.22,13700,36.9987211082899,37.0221807079464,36.8169092109519,36.8169092109519,18687.4459248561,0.0,1.0
2013-10-17,51.005,51.005,50.41,50.41,14200,37.3924025150259,37.3924025150259,36.9562005839125,36.9562005839125,19369.469498756,0.0,1.0
2013-10-18,51.2182,51.3799,51.16,51.25,32800,37.5487020977375,37.6672463872518,37.5060349508622,37.5720150748962,44740.7464478307,0.0,1.0
2013-10-21,51.3073,51.376,51.22,51.2696,24400,37.6140224205311,37.6643872485437,37.5500217002182,37.5863840796858,33282.7504063131,0.0,1.0
2013-10-22,51.57,51.67,51.46,51.56,58400,37.8066110714614,37.879922320388,37.7259686976421,37.7992799465687,79660.3534315033,0.0,1.0
2013-10-23,50.85,51.02,50.75,51.02,20800,37.2787700791896,37.4033992023649,37.205458830263,37.4033992023649,28372.1806742341,0.0,1.0
2013-10-24,51.12,51.199,51.04,51.0699,24900,37.4767104512915,37.5346263379436,37.4180614521502,37.4399815155793,33964.7739802129,0.0,1.0
2013-10-25,50.83,51.04,50.7301,51.02,15600,37.2641078294043,37.4180614521502,37.1908698917266,37.4033992023649,21279.1355056756,0.0,1.0
2013-10-28,50.6099,50.76,50.52,50.76,17000,37.1027497705168,37.2127899551557,37.0368429577318,37.2127899551557,23188.8015125952,0.0,1.0
2013-10-29,50.819,50.83,50.68,50.83,10700,37.2560435920224,37.2641078294043,37.1541409560144,37.2641078294043,14595.3044814569,0.0,1.0
2013-10-30,50.6169,50.9199,50.46,50.909,4000,37.1078815579417,37.3300146421894,36.9928562083758,37.3220237160563,5456.18859119886,0.0,1.0
2013-10-31,50.6299,50.79,50.46,50.79,7600,37.1174120203021,37.2347833298337,36.9928562083758,37.2347833298337,10366.7583232778,0.0,1.0
2013-11-01,50.3,50.44,50.02,50.44,24700,36.8755582100932,36.9781939585905,36.6702867130986,36.9781939585905,33691.964550653,0.0,1.0
2013-11-04,50.53,50.53,50.31,50.31,10500,37.0441740826244,37.0441740826244,36.8828893349859,36.8828893349859,14322.495051897,0.0,1.0
2013-11-05,50.1499,50.1899,49.9982,50.05,10000,36.7655180254543,36.794842525025,36.6543048608326,36.6922800877766,13640.4714779972,0.0,1.0
2013-11-06,50.54,50.85,50.5201,50.85,23800,37.0515052075171,37.2787700791896,37.0369162689807,37.2787700791896,32464.3221176332,0.0,1.0
2013-11-07,49.7782,50.61,49.6,50.61,14800,36.4930201131941,37.1028230817657,36.3623794676068,37.1028230817657,20187.8977874358,0.0,1.0
2013-11-08,49.94,49.94,49.64,49.68,37700,36.6116377139573,36.6116377139573,36.3917039671775,36.4210284667481,51424.5774720493,0.0,1.0
2013-11-11,49.96,50.015,49.87,50.002,10900,36.6262999637427,36.6666211506523,36.5603198397087,36.6570906882919,14868.1139110169,0.0,1.0
2013-11-12,49.868,49.9,49.67,49.9,9100,36.5588536147302,36.5823132143867,36.4136973418554,36.5823132143867,12412.8290449774,0.0,1.0
2013-11-13,50.17,50.17,49.4686,49.65,17200,36.7802535864886,36.7802535864886,36.2660484865172,36.3990350920701,23461.6109421551,0.0,1.0
2013-11-14,50.276,50.36,50.16,50.32,12800,36.8579635103508,36.9195449594492,36.7729224615959,36.8902204598785,17459.8034918364,0.0,1.0
2013-11-15,50.85,50.9,50.65,50.715,30700,37.2787700791896,37.315425703653,37.1321475813364,37.1797998931387,41876.2474374513,0.0,1.0
2013-11-18,50.74,51.16,50.74,51.16,16300,37.1981277053704,37.5060349508622,37.1981277053704,37.5060349508622,22233.9685091353,0.0,1.0
2013-11-19,50.7,50.87,50.523,50.7399,20400,37.1688032057997,37.293432328975,37.0390422951996,37.1980543941214,27826.5618151142,0.0,1.0
2013-11-20,50.355,50.88,50.19,50.88,12800,36.9158793970028,37.3007634538676,36.7949158362739,37.3007634538676,17459.8034918364,0.0,1.0
2013-11-21,50.595,50.63,50.36,50.61,16100,37.0918263944267,37.1174853315511,36.9195449594492,37.1028230817657,21961.1590795754,0.0,1.0
2013-11-22,50.7301,50.76,50.53,50.62,7500,37.1908698917266,37.2127899551557,37.0441740826244,37.1101542066584,10230.3536084979,0.0,1.0
2013-11-25,50.39,50.73,50.31,50.7,11000,36.9415383341272,37.1907965804777,36.8828893349859,37.1688032057997,15004.5186257969,0.0,1.0
2013-11-26,50.62,50.6799,50.51,50.64,40800,37.1101542066584,37.1540676447655,37.0295118328391,37.1248164564437,55653.1236302284,0.0,1.0
2013-11-27,50.8003,50.8391,50.56,50.56,80500,37.2423343884731,37.2707791530566,37.0661674573024,37.0661674573024,109805.795397877,0.0,1.0
2013-11-29,50.92,51.31,50.92,51.31,6700,37.3300879534383,37.6160018242521,37.3300879534383,37.6160018242521,9139.11589025809,0.0,1.0
2013-12-02,50.74,50.97,50.7,50.78,55100,37.1981277053704,37.3667435779016,37.1688032057997,37.227452204941,75158.9978437642,0.0,1.0
2013-12-03,50.21,50.4,50.01,50.4,30600,36.8095780860592,36.9488694590198,36.662955588206,36.9488694590198,41739.8427226713,0.0,1.0
2013-12-04,49.97,50.0399,49.7,49.83,15200,36.6336310886353,36.684875651635,36.4356907165334,36.530995340138,20733.5166465557,0.0,1.0
2013-12-05,49.55,49.95,49.471,49.95,60500,36.3257238431435,36.61896883885,36.2678079564915,36.61896883885,82524.8524418828,0.0,1.0
2013-12-06,50.11,50.25,49.94,50.12,16900,36.7362668371326,36.8389025856299,36.6116377139573,36.7435979620253,23052.3967978152,0.0,1.0
2013-12-09,50.18,50.25,50.1253,50.25,16700,36.7875847113812,36.8389025856299,36.7474834582184,36.8389025856299,22779.5873682553,0.0,1.0
2013-12-10,50.2,50.24,50.1212,50.2182,33200,36.8022469611666,36.8315714607372,36.7444776970124,36.8155896084712,45286.3653069505,0.0,1.0
2013-12-11,49.8356,50.53,49.8356,50.53,12000,36.5351007700779,37.0441740826244,36.5351007700779,37.0441740826244,16368.5657735966,0.0,1.0
2013-12-12,49.5996,49.82,49.54,49.82,10000,36.3620862226111,36.5236642152454,36.3183927182508,36.5236642152454,13640.4714779972,0.0,1.0
2013-12-13,49.59,49.66,49.37,49.66,29000,36.3550483427141,36.4063662169628,36.1937635950756,36.4063662169628,39557.3672861918,0.0,1.0
2013-12-16,49.778,49.83,49.72,49.72,5200,36.4928734906962,36.530995340138,36.4503529663188,36.4503529663188,7093.04516855852,0.0,1.0
2013-12-17,49.724,49.86,49.6316,49.86,16000,36.4532854162758,36.552988714816,36.3855458222676,36.552988714816,21824.7543647955,0.0,1.0
2013-12-18,50.06,50.19,49.6167,49.86,6800,36.9259230381058,37.0218153672099,36.5989301958606,36.7783963779456,9218.67273700146,0.3087,1.0
2013-12-19,49.71,49.84,49.58,49.84,217600,36.6677513828254,36.7636437119295,36.5718590537212,36.7636437119295,294997.527584047,0.0,1.0
2013-12-20,49.7,49.92,49.41,49.41,44900,36.6603750498174,36.8226543759936,36.446461392585,36.446461392585,60870.3538075537,0.0,1.0
2013-12-23,50.142,50.31,49.86,49.86,43900,36.9864089687715,37.1103313633061,36.7783963779456,36.7783963779456,59514.6666403476,0.0,1.0
2013-12-24,50.13,50.21,50.04,50.1399,5100,36.9775573691619,37.036568033226,36.9111703720898,36.9848599388398,6914.00455275109,0.0,1.0
2013-12-26,50.5777,50.62,50.21,50.21,8900,37.3077957979305,37.3389976865544,37.036568033226,37.036568033226,12065.6157881343,0.0,1.0
2013-12-27,50.7864,50.9099,50.76,50.83,8000,37.4617398678077,37.5528375804567,37.4422663486666,37.4939006797227,10845.4973376488,0.0,1.0
2013-12-30,51.24,51.2699,51.0387,51.0387,23900,37.7963303330512,37.8183855687451,37.6478447495999,37.6478447495999,32400.9232962257,0.0,1.0
2013-12-31,51.44,51.52,51.3624,51.4,19400,37.9438569932114,38.0028676572755,37.8866166490692,37.9143516611793,26300.3310437983,0.0,1.0
2014-01-02,50.57,51.11,50.411,51.11,80700,37.3021160215144,37.700438003947,37.184832326687,37.700438003947,109403.954393532,0.0,1.0
2014-01-03,50.59,50.7,50.38,50.48,70100,37.3168686875304,37.3980083506185,37.1619656943622,37.2357290244423,95033.6704211474,0.0,1.0
2014-01-06,50.59,50.87,50.4401,50.87,14000,37.3168686875304,37.5234060117547,37.2062974557403,37.5234060117547,18979.6203408854,0.0,1.0
2014-01-07,50.841,50.9699,50.6,50.6,20100,37.5020146460315,37.5970955785048,37.3242450205384,37.3242450205384,27249.3120608426,0.0,1.0
2014-01-08,51.19,51.26,51.04,51.24,14400,37.7594486680111,37.8110829990672,37.6488036728909,37.7963303330512,19521.8952077678,0.0,1.0
2014-01-09,51.16,51.49,50.9977,51.49,194700,37.7373196689871,37.9807386582514,37.617601784267,37.9807386582514,263952.291455027,0.0,1.0
2014-01-10,51.71,51.7899,51.456,51.5,11000,38.1430179844277,38.2019548851617,37.9556591260242,37.9881149912595,14912.5588392671,0.0,1.0
2014-01-13,51.34,51.79,51.328,51.79,13800,37.8700936631313,38.2020286484918,37.8612420635217,38.2020286484918,18708.4829074441,0.0,1.0
2014-01-14,51.77,51.82,51.41,51.7,15700,38.1872759824758,38.2241576475158,37.9217279941873,38.1356416514197,21284.2885251357,0.0,1.0
2014-01-15,52.0256,52.0586,51.8544,52.03,33800,38.3758150541605,38.400156953087,38.2495322330634,38.3790606406841,45822.2262515661,0.0,1.0
2014-01-16,51.86,51.96,51.6518,51.96,22200,38.2536629795479,38.327426309628,38.1000877263211,38.327426309628,30096.2551119753,0.0,1.0
2014-01-17,51.72,52.03,51.66,51.8101,48200,38.1503943174357,38.3790606406841,38.1061363193876,38.2168550778379,65344.1214593339,0.0,1.0
2014-01-21,51.689,52.01,51.5045,52.01,8700,38.1275276851109,38.364307974668,37.9914343411131,38.364307974668,11794.478354693,0.0,1.0
2014-01-22,51.7,51.779,51.38,51.6501,566900,38.1356416514197,38.193914682183,37.8995989951633,38.0988337497097,768539.055089136,0.0,1.0
2014-01-23,51.04,51.62,50.931,51.62,57300,37.6488036728909,38.0766309873556,37.5684016431036,38.0766309873556,77680.8746809094,0.0,1.0
2014-01-24,49.9,50.61,49.76,50.61,190800,36.8079017099776,37.3316213535464,36.7046330478654,37.3316213535464,258665.111502923,0.0,1.0
2014-01-27,49.47,49.812,49.31,49.71,12200,36.4907193906331,36.7429899795071,36.3726980625049,36.6677513828254,16539.3834399144,0.0,1.0
2014-01-28,50.33,50.33,49.88,49.98,279100,37.1250840293221,37.1250840293221,36.7931490439616,36.8669123740417,378372.288367222,0.0,1.0
2014-01-29,49.926,50.11,49.75,49.96,209400,36.8270801757984,36.9628047031458,36.6972567148574,36.8521597080257,283880.892812957,0.0,1.0
2014-01-30,49.99,50.1,49.9,50.09,14000,36.8742887070497,36.9554283701378,36.8079017099776,36.9480520371298,18979.6203408854,0.0,1.0
2014-01-31,49.21,49.5,48.91,49.12,27000,36.2989347324248,36.5128483896571,36.0776447421845,36.2325477353527,36603.5535145646,0.0,1.0
2014-02-03,48.23,49.07,48.2,48.93,18100,35.5760540976397,36.1956660703126,35.5539250986156,36.0923974082005,24537.9377264303,0.0,1.0
2014-02-04,48.62,48.72,48.4,48.5,28700,35.8637310849521,35.9374944150322,35.7014517587759,35.775215088856,38908.221698815,0.0,1.0
2014-02-05,48.66,48.74,48.28,48.53,27100,35.8932364169842,35.9522470810483,35.6129357626797,35.79734408788,36739.1222312852,0.0,1.0
2014-02-06,49.59,49.62,49.17,49.17,45700,36.5792353867292,36.6013643857533,36.2694294003928,36.2694294003928,61954.9035413187,0.0,1.0
2014-02-07,50.19,50.2972,49.8325,50.11,9900,37.0218153672099,37.1008896570558,36.7581114621735,36.9628047031458,13421.3029553404,0.0,1.0
2014-02-10,50.17,50.38,50.062,50.38,9300,37.0070627011939,37.1619656943622,36.9273983047074,37.1619656943622,12607.8906550167,0.0,1.0
2014-02-11,50.84,50.89,50.43,50.43,12300,37.5012770127307,37.5381586777707,37.1988473594022,37.1988473594022,16674.952156635,0.0,1.0
2014-02-12,50.98,51.16,50.821,51.16,6100,37.6045456748428,37.7373196689871,37.4872619800155,37.7373196689871,8269.6917199572,0.0,1.0
2014-02-13,51.0135,51.088,50.6,50.6,13000,37.6292563904197,37.6842100713294,37.3242450205384,37.3242450205384,17623.9331736793,0.0,1.0
2014-02-14,51.24,51.32,50.74,50.74,18900,37.7963303330512,37.8553409971152,37.4275136826506,37.4275136826506,25622.4874601952,0.0,1.0
2014-02-18,51.62,51.7,51.5053,51.5067,14500,38.0766309873556,38.1356416514197,37.9920244477537,37.9930571343748,19657.4639244884,0.0,1.0
2014-02-19,51.26,51.7599,51.25,51.6667,15000,37.8110829990672,38.1798258861377,37.8037066660592,38.111078462503,20335.3075080914,0.0,1.0
2014-02-20,51.4,51.44,51.1585,51.36,12700,37.9143516611793,37.9438569932114,37.7362132190359,37.8848463291473,17217.2270235175,0.0,1.0
2014-02-21,51.71,51.9,51.71,51.77,6800,38.1430179844277,38.2831683115799,38.1430179844277,38.1872759824758,9218.67273700146,0.0,1.0
2014-02-24,52.1,52.2799,51.95,52.0,9200,38.4306949717401,38.5633952025543,38.32004997662,38.35693164166,12472.3219382961,0.0,1.0
2014-02-25,51.84,52.11,51.8,51.9844,20900,38.2389103135318,38.4380713047482,38.2094049814998,38.3454245621675,28333.8617946075,0.0,1.0
2014-02-26,51.83,52.13,51.7466,52.13,25900,38.2315339805238,38.4528239707642,38.170015363237,38.4528239707642,35112.2976306379,0.0,1.0
2014-02-27,52.06,52.07,51.7,51.84,24900,38.4011896397081,38.4085659727161,38.1356416514197,38.2389103135318,33756.6104634318,0.0,1.0
2014-02-28,52.42,52.608,52.32,52.3868,17700,38.6667376279965,38.8054126885471,38.5929742979164,38.6422482024099,23995.6628595479,0.0,1.0
2014-03-03,51.35,51.55,51.14,51.36,22000,37.8774699961393,38.0249966562995,37.722567002971,37.8848463291473,29825.1176785341,0.0,1.0
2014-03-04,52.2,52.36,52.11,52.36,12700,38.5044583018203,38.6224796299484,38.4380713047482,38.6224796299484,17217.2270235174,0.0,1.0
2014-03-05,52.2,52.31,52.1566,52.31,10300,38.5044583018203,38.5855979649084,38.4724450165655,38.5855979649084,13963.5778222228,0.0,1.0
2014-03-06,52.949,52.974,52.83,52.83,11400,39.0569456441203,39.0753864766403,38.969167281325,38.969167281325,15454.8337061495,0.0,1.0
2014-03-07,52.67,52.92,52.4335,52.92,27200,38.8511459531968,39.0355542783971,38.6766956775573,39.0355542783971,36874.6909480058,0.0,1.0
2014-03-10,52.52,52.52,52.22,52.42,35900,38.7405009580766,38.7405009580766,38.5192109678363,38.6667376279965,48669.1693026989,0.0,1.0
2014-03-11,52.14,52.5,52.14,52.5,14200,38.4602003037722,38.7257482920606,38.4602003037722,38.7257482920606,19250.7577743266,0.0,1.0
2014-03-12,51.81,51.8461,51.5217,51.61,8900,38.2167813145078,38.2434098766667,38.0041216338868,38.0692546543476,12065.6157881343,0.0,1.0
2014-03-13,50.89,51.85,50.79,51.85,6000,37.5381586777707,38.2462866465399,37.4643953476906,38.2462866465399,8134.12300323659,0.0,1.0
2014-03-14,50.55,50.7001,50.41,50.41,8400,37.2873633554983,37.3980821139486,37.1840946933862,37.1840946933862,11387.7722045312,0.0,1.0
2014-03-17,51.1401,51.22,51.0311,51.07,10200,37.7226407663011,37.7815776670351,37.6422387365138,37.670932671915,13828.0091055022,0.0,1.0
2014-03-18,51.54,51.56,51.04,51.04,6800,38.0176203232915,38.0323729893075,37.6488036728909,37.6488036728909,9218.67273700146,0.0,1.0
2014-03-19,51.04,51.434,50.919,51.346,9200,37.6488036728909,37.9394311934066,37.559550043494,37.8745194629361,12472.3219382961,0.0,1.0
2014-03-20,50.62,50.679,50.15,50.47,13300,37.3389976865544,37.3825180513017,36.9923100351779,37.2283526914343,18030.6393238411,0.0,1.0
2014-03-21,50.4092,51.02,50.37,51.02,12300,37.1835045867455,37.6340510068749,37.1545893613541,37.6340510068749,16674.952156635,0.0,1.0
2014-03-24,50.74,50.74,50.2471,50.7299,17400,37.4275136826506,37.4275136826506,37.0639342286857,37.4200635863125,23588.9567093861,0.0,1.0
2014-03-25,50.88,51.029,50.601,50.98,10900,37.5574109069217,37.6673962493967,37.3514651985287,37.6312265730123,14766.5130957627,0.0361,1.0
2014-03-26,51.005,51.3633,50.75,51.0568,14400,37.649680489535,37.9141620211378,37.4614505410038,37.6879170045699,19508.0539980718,0.0,1.0
2014-03-27,51.4,51.82,51.14,51.54,21900,37.941252370593,38.2512781681737,37.7493316387573,38.0445943031199,29668.4987887343,0.0,1.0
2014-03-28,51.73,51.96,51.3956,51.96,7100,38.1848440686922,38.3546201007007,37.938004481285,38.3546201007007,9618.55440182708,0.0,1.0
2014-03-31,52.28,52.34,52.0822,52.32,6700,38.5908302321907,38.6351196318451,38.4448228446634,38.620356498627,9076.66401299177,0.0,1.0
2014-04-01,52.78,52.78,52.49,52.72,14700,38.959908562644,38.959908562644,38.7458431309811,38.9156191629896,19914.4717896983,0.0,1.0
2014-04-02,52.926,52.9699,52.7021,52.9699,9000,39.0676794351363,39.1000845125501,38.9024061587593,39.1000845125501,12192.5337487949,0.0,1.0
2014-04-03,52.5802,53.16,52.4501,53.16,16500,38.8124248617948,39.2404080937884,38.7163906802109,39.2404080937884,22352.9785394573,0.0,1.0
2014-04-04,52.534,53.06,52.192,53.06,21100,38.778322024061,39.1665924276978,38.525872446031,39.1665924276978,28584.7180110636,0.0,1.0
2014-04-07,52.2776,52.5499,52.03,52.4772,11700,38.5890586562045,38.7900587149694,38.4062910669641,38.7363947257215,15850.2938734334,0.0,1.0
2014-04-08,51.97,51.97,51.64,51.82,8000,38.3620016673097,38.3620016673097,38.1184099692106,38.2512781681737,10837.8077767066,0.0,1.0
2014-04-09,52.7629,52.7629,52.2284,52.3299,6100,38.9472860837425,38.9472860837425,38.5527413484879,38.62766424957,8263.82842973876,0.0,1.0
2014-04-10,51.27,52.47,51.25,52.47,9100,37.8452920046752,38.731079997763,37.830528871457,38.731079997763,12328.0063460037,0.0,1.0
2014-04-11,50.972,51.21,50.74,51.0,12200,37.625321319725,37.8010026050208,37.4540689743947,37.6459897062304,16527.6568594776,0.0,1.0
2014-04-14,51.0,51.43,50.67,51.11,4300,37.6459897062304,37.9633970704202,37.4023980081313,37.7271869389301,5825.32167997979,0.0,1.0
2014-04-15,50.71,50.8799,50.0491,50.8799,27900,37.4319242745675,37.5573370912556,36.9440765373745,37.5573370912556,37796.8546212642,0.0,1.0
2014-04-16,51.46,51.46,51.0916,51.22,8900,37.9855417702474,37.9855417702474,37.7136048563695,37.8083841716299,12057.0611515861,0.0,1.0
2014-04-17,51.795,51.83,51.3436,51.625,9000,38.2328242516511,38.2586597347828,37.8996203349179,38.107337619297,12192.5337487949,0.0,1.0
2014-04-21,51.87,51.92,51.51,51.82,10000,38.2881860012191,38.3250938342644,38.0224496032927,38.2512781681737,13547.2597208832,0.0,1.0
2014-04-22,52.05,52.118,51.75,51.765,11500,38.4210542001822,38.4712488531239,38.1996072019103,38.2106795518239,15579.3486790157,0.0,1.0
2014-04-23,51.9607,52.25,51.61,52.25,12000,38.3551368103633,38.5686855323635,38.0962652693834,38.5686855323635,16256.7116650599,0.0,1.0
2014-04-24,51.8899,51.97,51.59,51.6728,16300,38.3028753187711,38.3620016673097,38.0815021361653,38.1426215076883,22082.0333450397,0.0,1.0
2014-04-25,51.56,51.76,51.432,51.76,6000,38.0593574363381,38.2069887685194,37.964873383742,38.2069887685194,8128.35583252993,0.0,1.0
2014-04-28,51.5509,51.64,51.07,51.22,21100,38.0526402107238,38.1184099692106,37.6976606724939,37.8083841716299,28584.7180110636,0.0,1.0
2014-04-29,51.92,51.93,51.3593,51.93,12500,38.3250938342644,38.3324754008735,37.9112093944941,38.3324754008735,16934.074651104,0.0,1.0
2014-04-30,51.97,51.97,51.55,51.82,11200,38.3620016673097,38.3620016673097,38.051975869729,38.2512781681737,15172.9308873892,0.0,1.0
2014-05-01,52.26,52.38,51.57,51.57,8500,38.5760670989726,38.6646458982814,38.0667390029471,38.0667390029471,11515.1707627507,0.0,1.0
2014-05-02,52.22,52.23,52.06,52.06,2600,38.5465408325363,38.5539223991454,38.4284357667913,38.4284357667913,3522.28752742964,0.0,1.0
2014-05-05,51.78,52.12,51.46,52.12,9700,38.2217519017375,38.4727251664457,37.9855417702474,38.4727251664457,13140.8419292567,0.0,1.0
2014-05-06,52.04,52.2,52.0265,52.044,4000,38.4136726335732,38.5317776993182,38.4037075186509,38.4166252602168,5418.90388835329,0.0,1.0
2014-05-07,51.83,51.83,51.5,51.79,3200,38.2586597347828,38.2586597347828,38.0150680366837,38.2291334683465,4335.12311068263,0.0,1.0
2014-05-08,51.596,52.014,51.4731,52.01,69200,38.0859310761307,38.3944805603896,37.9952116225053,38.391527933746,93747.0372685119,0.0,1.0
2014-05-09,51.54,51.71,51.32,51.3211,42700,38.0445943031199,38.170080935474,37.8821998377205,37.8830118100475,57846.7990081714,0.0,1.0
2014-05-12,51.935,51.9599,51.7921,51.9572,6800,38.336166184178,38.3545462850346,38.2306835973344,38.3525532620501,9212.13661020059,0.0,1.0
2014-05-13,51.9987,52.205,51.8301,52.205,5500,38.3831867634777,38.5354684826227,38.2587335504489,38.5354684826227,7450.99284648578,0.0,1.0
2014-05-14,51.83,52.02,51.7405,51.88,14800,38.2586597347828,38.398909500355,38.1925947136317,38.2955675678281,20049.9443869072,0.0,1.0
2014-05-15,51.14,51.58,50.97,51.58,99300,37.7493316387573,38.0741205695562,37.6238450064032,38.0741205695562,134524.289028371,0.0,1.0
2014-05-16,51.15,51.21,50.77,50.84,21500,37.7567132053664,37.8010026050208,37.4762136742219,37.5278846404854,29126.6083998989,0.0,1.0
2014-05-19,51.09,51.15,51.0,51.05,4400,37.712423805712,37.7567132053664,37.6459897062304,37.6828975392757,5960.79427718862,0.0,1.0
2014-05-20,50.99,51.18,50.89,51.09,7000,37.6386081396214,37.7788579051936,37.5647924735307,37.712423805712,9483.08180461825,0.0,1.0
2014-05-21,51.27,51.421,51.24,51.24,13400,37.8452920046752,37.9567536604721,37.823147304848,37.823147304848,18153.3280259835,0.0,1.0
2014-05-22,51.697,51.73,51.52,51.73,13700,38.1604848988822,38.1848440686922,38.0298311699018,38.1848440686922,18559.74581761,0.0,1.0
2014-05-23,51.99,52.06,51.787,51.82,4600,38.3767648005278,38.4284357667913,38.2269189983638,38.2512781681737,6231.73947160629,0.0,1.0
2014-05-27,52.465,52.58,52.2,52.2,10200,38.7273892144584,38.8122772304627,38.5317776993182,38.5317776993182,13818.2049153009,0.0,1.0
2014-05-28,52.65,52.67,52.36,52.56,16300,38.8639481967261,38.8787113299443,38.6498827650632,38.7975140972445,22082.0333450397,0.0,1.0
2014-05-29,52.78,52.78,52.55,52.666,12800,38.959908562644,38.959908562644,38.7901325306355,38.8757587033006,17340.4924427305,0.0,1.0
2014-05-30,52.84,53.15,52.73,53.15,4200,39.0041979622984,39.2330265271794,38.9230007295986,39.2330265271794,5689.84908277095,0.0,1.0
2014-06-02,53.21,53.36,53.0201,53.36,80000,39.2773159268338,39.3880394259697,39.1371399769276,39.3880394259697,108378.077767066,0.0,1.0
2014-06-03,53.05,53.1,52.9601,53.095,5100,39.1592108610887,39.196118694134,39.0928505772732,39.1924279108295,6909.10245765045,0.0,1.0
2014-06-04,53.21,53.21,52.912,52.912,19500,39.2773159268338,39.2773159268338,39.0573452418836,39.0573452418836,26417.1564557223,0.0,1.0
2014-06-05,53.39,53.49,53.1644,53.27,8800,39.4101841257969,39.4839997918876,39.2436559830964,39.3216053264881,11921.5885543772,0.0,1.0
2014-06-06,53.83,53.86,53.7792,53.86,13600,39.7349730565958,39.757117756423,39.6974746982217,39.757117756423,18424.2732204012,0.0,1.0
2014-06-09,53.86,53.87,53.65,53.69,10200,39.757117756423,39.764499323032,39.6021048576326,39.6316311240689,13818.2049153009,0.0,1.0
2014-06-10,53.6599,53.88,53.5275,53.88,6800,39.6094126085756,39.7718808896411,39.5116806666716,39.7718808896411,9212.13661020058,0.0,1.0
2014-06-11,53.3425,53.449,53.218,53.435,7600,39.3751216844039,39.4537353687904,39.283221180121,39.4434011755377,10295.9173878712,0.0,1.0
2014-06-12,53.3499,53.72,53.2301,53.72,7200,39.3805840436946,39.6537758238961,39.292152875718,39.6537758238961,9754.02699903591,0.0,1.0
2014-06-13,53.1064,53.52,52.86,53.52,14000,39.2008428967638,39.5061444917148,39.0189610955165,39.5061444917148,18966.1636092365,0.0,1.0
2014-06-16,52.9654,53.08,52.9387,53.0388,12700,39.096762807576,39.1813555609159,39.0770540247298,39.1509435064866,17205.0198455217,0.0,1.0
2014-06-17,53.01,53.129,52.73,52.73,9500,39.1296845946525,39.2175252373003,38.9230007295986,38.9230007295986,12869.896734839,0.0,1.0
2014-06-18,53.64,53.66,53.15,53.52,53000,39.5947232910235,39.6094864242417,39.2330265271794,39.5061444917148,71800.4765206812,0.0,1.0
2014-06-19,53.85,54.04,53.7125,54.04,4100,39.7497361898139,39.8899859553861,39.6482396489393,39.8899859553861,5554.37648556212,0.0,1.0
2014-06-20,53.669,53.69,53.5201,53.656,18400,39.6161298341898,39.6316311240689,39.5062183073808,39.606533797598,24926.9578864251,0.0,1.0
2014-06-23,53.36,53.55,53.28,53.55,13700,39.3880394259697,39.528289191542,39.3289868930972,39.528289191542,18559.74581761,0.0,1.0
2014-06-24,52.69,53.21,52.59,53.0744,19800,39.2505946557089,39.6379605547594,39.1761012135838,39.5369474472378,26579.5208748069,0.4838,1.0
2014-06-25,52.8,52.81,52.19,52.19,21200,39.3325374420465,39.339986786259,38.8781274450835,38.8781274450835,28458.880936662,0.0,1.0
2014-06-26,53.0382,53.04,52.671,52.96,5500,39.5099808211885,39.5113217031467,39.2364409017052,39.4517269494467,7383.20024300192,0.0,1.0
2014-06-27,53.005,53.09,52.8,53.09,28600,39.485248998403,39.5485684242093,39.3325374420465,39.5485684242093,38392.6412636099,0.0,1.0
2014-06-30,53.07,53.07,52.904,53.05,8200,39.5336697357843,39.5336697357843,39.4100106218566,39.5187710473592,11007.6803622938,0.0,1.0
2014-07-01,53.45,53.59,52.92,52.92,75700,39.8167448158596,39.9210356348347,39.4219295725966,39.4219295725966,101619.68334459,0.0,1.0
2014-07-02,53.74,53.749,53.39,53.39,20500,40.0327757980224,40.0394802078136,39.7720487505845,39.7720487505845,27519.2009057344,0.0,1.0
2014-07-03,53.84,54.15,53.6,54.15,4000,40.1072692401474,40.3381989107352,39.9284849790472,40.3381989107352,5369.60017672867,0.0,1.0
2014-07-07,53.26,53.75,53.18,53.75,20700,39.6752072758219,40.0402251422349,39.6156125221219,40.0402251422349,27787.6809145709,0.0,1.0
2014-07-08,52.71,53.32,52.5,53.32,16600,39.265493344134,39.719903341097,39.1090571156713,39.719903341097,22283.8407334239,0.0,1.0
2014-07-09,52.825,52.84,52.5108,52.5108,20900,39.3511608025778,39.3623348188966,39.1171024074208,39.1171024074208,28056.1609234073,0.0,1.0
2014-07-10,52.136,52.23,51.791,51.9734,7100,38.8379009863359,38.9079248219335,38.5808986110044,38.7167746494405,9531.0403136934,0.0,1.0
2014-07-11,52.23,52.39,52.088,52.39,9400,38.9079248219335,39.0271143293337,38.8021441341159,39.0271143293337,12618.5604153124,0.0,1.0
2014-07-14,52.5,52.84,52.47,52.84,8700,39.1090571156713,39.3623348188966,39.0867090830337,39.3623348188966,11678.8803843848,0.0,1.0
2014-07-15,52.3699,52.84,52.135,52.84,4500,39.0121411474665,39.3623348188966,38.8371560519147,39.3623348188966,6040.80019881976,0.0,1.0
2014-07-16,52.72,52.9,52.59,52.9,6200,39.2729426883465,39.4070308841716,39.1761012135838,39.4070308841716,8322.88027392943,0.0,1.0
2014-07-17,52.141,52.6624,52.141,52.6096,8800,38.8416256584422,39.2300344656824,38.8416256584422,39.1907019282404,11813.1203888031,0.0,1.0
2014-07-18,52.6,52.64,52.219,52.3624,8200,39.1835505577964,39.2133479346464,38.8997305432998,39.0065541393071,11007.6803622938,0.0,1.0
2014-07-21,52.39,52.39,52.076,52.138,6000,39.0271143293337,39.0271143293337,38.7932049210609,38.8393908551784,8054.400265093,0.0,1.0
2014-07-22,52.71,52.7599,52.4422,52.59,7200,39.265493344134,39.3026655717544,39.065999906123,39.1761012135838,9665.28031811159,0.0,1.0
2014-07-23,52.85,53.13,52.712,53.13,6600,39.3697841631091,39.5783658010593,39.2669832129765,39.5783658010593,8859.8402916023,0.0,1.0
2014-07-24,52.99,52.99,52.873,52.873,6700,39.4740749820842,39.4740749820842,39.3869176547978,39.3869176547978,8994.08029602052,0.0,1.0
2014-07-25,52.92,53.03,52.85,52.976,35100,39.4219295725966,39.5038723589342,39.3697841631091,39.4636459001867,47118.2415507941,0.0,1.0
2014-07-28,52.988,52.988,52.74,52.85,11700,39.4725851132417,39.4725851132417,39.2878413767715,39.3697841631091,15706.0805169314,0.0,1.0
2014-07-29,52.7001,53.19,52.7001,53.19,7500,39.2581184933636,39.6230618663344,39.2581184933636,39.6230618663344,10068.0003313662,0.0,1.0
2014-07-30,52.77,53.02,52.6014,53.02,17700,39.310189409409,39.4964230147217,39.1845934659861,39.4964230147217,23760.4807820244,0.0,1.0
2014-07-31,52.055,52.69,51.92,52.69,20600,38.7775612982146,39.2505946557089,38.6769951513458,39.2505946557089,27653.4409101527,0.0,1.0
2014-08-01,51.808,52.01,51.6,52.01,62800,38.5935624961657,38.7440392492583,38.4386161365455,38.7440392492583,84302.72277464,0.0,1.0
2014-08-04,52.01,52.18,51.702,52.18,7200,38.7440392492583,38.870678100871,38.5145994475131,38.870678100871,9665.28031811161,0.0,1.0
2014-08-05,51.1499,51.9,51.1,51.9,11100,38.1033211535404,38.6620964629207,38.06614892592,38.6620964629207,14900.6404904221,0.0,1.0
2014-08-06,50.6,50.87,50.57,50.698,135100,37.6936817152946,37.8948140090323,37.6713336826571,37.7666852885772,181358.245969011,0.0,1.0
2014-08-07,50.29,50.97,50.179,50.97,5800,37.4627520447068,37.9693074511574,37.380064323948,37.9693074511574,7785.92025625657,0.0,1.0
2014-08-08,50.598,50.598,50.11,50.3,8800,37.6921918464521,37.6921918464521,37.3286638488817,37.4702013889193,11813.1203888031,0.0,1.0
2014-08-11,50.9599,51.21,50.8801,51.21,22600,37.9617836135028,38.1480917122576,37.902337846687,38.1480917122576,30338.240998517,0.0,1.0
2014-08-12,51.08,51.16,50.86,51.16,15900,38.051250237495,38.1108449911951,37.8873646648198,38.1108449911951,21344.1607024965,0.0,1.0
2014-08-13,51.3773,51.3999,51.2701,51.39,6600,38.2727192409329,38.2895547588532,38.1928622709748,38.2821799080828,8859.8402916023,0.0,1.0
2014-08-14,51.59,51.5988,51.36,51.5699,14200,38.431166792333,38.43772221524,38.2598318754453,38.4161936104658,19062.0806273868,0.0,1.0
2014-08-15,51.5797,52.09,51.184,52.09,7300,38.4234939677941,38.8036340029584,38.1287234173051,38.8036340029584,9799.52032252982,0.0,1.0
2014-08-18,51.8284,51.89,51.5512,51.5512,3700,38.6087591583592,38.6546471187082,38.4022633367884,38.4022633367884,4966.88016347401,0.0,1.0
2014-08-19,52.033,52.0599,51.8461,51.97,5900,38.7611727409471,38.7812114768788,38.6219444976153,38.7142418724083,7920.16026067479,0.0,1.0
2014-08-20,51.97,52.0,51.83,51.85,5200,38.7142418724083,38.7365899050458,38.6099510534332,38.6248497418582,6980.48022974727,0.0,1.0
2014-08-21,52.16,52.18,51.8301,51.8301,9500,38.855779412446,38.870678100871,38.6100255468753,38.6100255468753,12752.8004197306,0.0,1.0
2014-08-22,51.96,52.15,51.96,52.15,2300,38.7067925281958,38.8483300682335,38.7067925281958,38.8483300682335,3087.52010161898,0.0,1.0
2014-08-25,52.44,52.449,52.15,52.4199,4500,39.0643610503962,39.0710654601875,38.8483300682335,39.0493878685291,6040.80019881975,0.0,1.0
2014-08-26,52.5337,52.6299,52.452,52.5,5600,39.1341614056674,39.2058240969918,39.0733002634512,39.1090571156713,7517.44024742014,0.0,1.0
2014-08-27,52.668,52.7099,52.437,52.437,4000,39.2342060984414,39.2654188506918,39.0621262471325,39.0621262471325,5369.60017672867,0.0,1.0
2014-08-28,52.4028,52.42,52.2501,52.33,9700,39.0366494899257,39.0494623619712,38.9228980038007,38.9824182640586,13021.280428567,0.0,1.0
2014-08-29,52.24,52.3,52.144,52.3,5200,38.915374166146,38.9600702314211,38.843860461706,38.9600702314211,6980.48022974727,0.0,1.0
2014-09-02,52.19,52.4,52.139,52.14,39600,38.8781274450835,39.0345636735462,38.8401357895997,38.8408807240209,53159.0417496138,0.0,1.0
2014-09-03,52.58,52.75,52.57,52.75,3800,39.1686518693713,39.295290720984,39.1612025251588,39.295290720984,5101.12016789224,0.0,1.0
2014-09-04,52.37,52.75,52.37,52.75,5300,39.0122156409087,39.295290720984,39.0122156409087,39.295290720984,7114.72023416548,0.0,1.0
2014-09-05,52.47,52.47,52.15,52.38,8000,39.0867090830337,39.0867090830337,38.8483300682335,39.0196649851212,10739.2003534573,0.0,1.0
2014-09-08,51.97,52.19,51.94,51.95,6600,38.7142418724083,38.8781274450835,38.6918938397708,38.6993431839833,8859.8402916023,0.0,1.0
2014-09-09,51.58,51.8,51.57,51.68,20400,38.4237174481204,38.5876030207956,38.4162681039079,38.4982108902455,27384.9609013162,0.0,1.0
2014-09-10,51.9234,51.9234,51.625,51.7,7000,38.679527928378,38.679527928378,38.4572394970767,38.5131095786706,9396.80030927517,0.0,1.0
2014-09-11,51.523,51.61,51.4624,51.4641,31800,38.3812561861092,38.446065480758,38.3361131601813,38.3373795486975,42688.3214049929,0.0,1.0
2014-09-12,51.4507,51.47,51.2901,51.41,7300,38.3273974274527,38.3417746617829,38.2077609593998,38.2970785965078,9799.52032252982,0.0,1.0
2014-09-15,51.3161,51.55,51.2,51.55,4800,38.2271292543523,38.4013694154829,38.1406423680451,38.4013694154829,6443.52021207441,0.0,1.0
2014-09-16,51.5084,51.5499,51.03,51.16,3300,38.3703801435589,38.4012949220408,38.0140035164325,38.1108449911951,4429.92014580115,0.0,1.0
2014-09-17,51.25,51.5999,51.25,51.56,2900,38.1778890891077,38.4385416431033,38.1778890891077,38.4088187596954,3892.96012812828,0.0,1.0
2014-09-18,51.49,51.5059,51.3396,51.3396,7100,38.3566733502079,38.3685178075058,38.2446352132517,38.2446352132517,9531.04031369338,0.0,1.0
2014-09-19,51.31,51.82,51.23,51.82,14400,38.2225851543827,38.6025017092207,38.1629904006826,38.6025017092207,19330.5606362232,0.0,1.0
2014-09-22,50.9801,51.27,50.8701,51.1316,6267,37.9768312888121,38.1927877775327,37.8948885024745,38.0896888536316,8412.82107688963,0.0,1.0
2014-09-23,50.71,50.97,50.61,50.97,11470,37.7996113899965,37.9934173249481,37.7250706457843,37.9934173249481,15387.5576655777,0.0322,1.0
2014-09-24,50.87,50.8701,50.61,50.6242,4014,37.9188765807359,37.9189511214802,37.7250706457843,37.7356554314624,5384.97440886043,0.0,1.0
2014-09-25,50.17,50.5804,50.16,50.57,22571,37.3970913712507,37.7030065854975,37.3896372968295,37.6952543480994,30280.0840514172,0.0,1.0
2014-09-26,50.508,50.508,50.251,50.251,5311,37.6490390866879,37.6490390866879,37.4574693740626,37.4574693740626,7124.96240295408,0.0,1.0
2014-09-29,50.08,50.115,49.41,49.95,31280,37.3300047014597,37.356093961934,36.8305817152381,37.2331017339839,41963.627182151,0.0,1.0
2014-09-30,49.8296,50.0238,49.51,50.02,18659,37.1433546779524,37.2881128032125,36.9051224594503,37.2852802549324,25031.9475572812,0.0,1.0
2014-10-01,48.89,49.43,48.85,49.43,40818,36.4429698453348,36.8454898640806,36.4131535476499,36.8454898640806,54759.3137570665,0.0,1.0
2014-10-02,48.35,48.75,47.84,48.75,131953,36.040449826589,36.3386128034377,35.6602920311069,36.3386128034377,177021.307466956,0.0,1.0
2014-10-03,48.7591,48.7591,48.47,48.56,8278,36.345396011161,36.345396011161,36.1298987196436,36.1969853894346,11105.335863614,0.0,1.0
2014-10-06,48.7476,48.87,48.56,48.87,14311,36.3368238255766,36.4280616964923,36.1969853894346,36.4280616964923,19198.8960551075,0.0,1.0
2014-10-07,48.2592,48.511,48.2592,48.502,7874,35.9727668308444,36.1604604247706,35.9727668308444,36.1537517577915,10563.3503974507,0.0,1.0
2014-10-08,48.73,48.75,47.89,48.1,12701,36.3237046545953,36.3386128034377,35.697562403213,35.8540979660586,17039.0034795556,0.0,1.0
2014-10-09,47.34,47.9,47.18,47.9,37898,35.287588310046,35.7050164776342,35.1683231193065,35.7050164776342,50841.9930610345,0.0,1.0
2014-10-10,45.99,46.96,45.99,46.8076,153548,34.2812882631816,35.0043334820397,34.2812882631816,34.8907333878604,205992.040491206,0.0,1.0
2014-10-13,46.23,46.68,46.23,46.6,56559,34.4601860492908,34.7956193982456,34.4601860492908,34.7359868028759,75876.6237146828,0.0,1.0
2014-10-14,46.07,46.43,46.05,46.12,69783,34.3409208585513,34.6092675377152,34.3260127097089,34.3781912306574,93617.2568942469,0.0,1.0
2014-10-15,46.04,46.06,45.4284,45.76,78782,34.3185586352877,34.3334667841301,33.862667443686,34.1098445514936,105689.848998217,0.0,1.0
2014-10-16,45.89,46.2324,44.56,44.96,38369,34.2067475189694,34.4619750271519,33.2153556209474,33.5135185977961,51473.8622554972,0.0,1.0
2014-10-17,46.43,46.6,46.12,46.12,11363,34.6092675377152,34.7359868028759,34.3781912306574,34.3781912306574,15244.0120099355,0.0,1.0
2014-10-20,47.05,47.117,46.7676,46.7676,13098,35.0714201518307,35.1213624504528,34.8609170901755,34.8609170901755,17571.5981084339,0.0,1.0
2014-10-21,47.69,47.69,47.141,47.141,13648,35.5484809147886,35.5484809147886,35.1392522290638,35.1392522290638,18309.4496093989,0.0,1.0
2014-10-22,47.5316,48.0132,47.5316,47.8158,9681,35.4304083759565,35.7893966000824,35.4304083759565,35.6422531710076,12987.5279651664,0.0,1.0
2014-10-23,48.01,48.12,48.0,48.05,13037,35.7870112962676,35.869006114901,35.7795572218464,35.8168275939525,17489.763669236,0.0,1.0
2014-10-24,48.0,48.09,47.72,47.72,6942,35.7795572218464,35.8466438916373,35.5708431380523,35.5708431380523,9313.027490361,0.0,1.0
2014-10-27,47.96,48.02,47.7195,47.92,14434,35.7497409241615,35.7944653706888,35.5704704343312,35.7199246264766,19363.9064816869,0.0,1.0
2014-10-28,48.49,48.517,48.2,48.36,5737,36.1448068684861,36.1649328694234,35.9286387102707,36.0479039010102,7696.46192915601,0.0,1.0
2014-10-29,48.47,48.752,48.13,48.72,33391,36.1298987196436,36.340103618322,35.8764601893222,36.3162505801741,44795.6353976728,0.0,1.0
2014-10-30,48.4962,48.65,48.16,48.17,6410,36.1494283946272,36.2640720592256,35.8988224125859,35.9062764870071,8599.32385670039,0.0,1.0
2014-10-31,49.19,49.23,48.64,48.8971,56903,36.6665920779713,36.6964083756562,36.2566179848043,36.4482622381739,76338.1162898318,0.0,1.0
2014-11-03,49.0,49.22,48.8301,48.8467,14271,36.5249646639682,36.688954301235,36.3983199395517,36.4106937030909,19145.2341277646,0.0,1.0
2014-11-04,48.24,48.5699,48.088,48.46,7818,35.9584550079556,36.2043649231116,35.8451530767531,36.1224446452224,10488.2236991706,0.0,1.0
2014-11-05,48.42,48.42,48.14,48.3,12212,36.0926283475375,36.0926283475375,35.8839142637434,36.0031794544829,16382.9864177886,0.0,1.0
2014-11-06,48.198,48.44,48.11,48.44,6054,35.9271478953865,36.10753649638,35.8615520404798,36.10753649638,8121.73270334854,0.0,1.0
2014-11-07,48.23,48.23,47.8901,48.14,52220,35.9510009335344,35.9510009335344,35.6976369439572,35.8839142637434,70055.6461461613,0.0,1.0
2014-11-10,48.3701,48.47,48.3,48.3,12067,36.0554325161757,36.1298987196436,36.0031794544829,36.0031794544829,16188.4619311706,0.0,1.0
2014-11-11,48.72,48.75,48.5,48.5,25735,36.3162505801741,36.3386128034377,36.1522609429073,36.1522609429073,34524.7425042409,0.0,1.0
2014-11-12,48.4653,48.4653,48.318,48.39,6212,36.1263953046657,36.1263953046657,36.0165967884411,36.0702661242739,8333.69731635299,0.0,1.0
2014-11-13,48.471,48.7,48.276,48.7,6123,36.1306441270858,36.3013424313316,35.985289675872,36.3013424313316,8214.29952801503,0.0,1.0
2014-11-14,48.6461,48.6461,48.42,48.4832,8496,36.2611649702013,36.2611649702013,36.0926283475375,36.1397380978796,11397.7933676328,0.0,1.0
2014-11-17,48.25,48.31,48.2272,48.249,9373,35.9659090823768,36.0106335289041,35.9489137926965,35.9651636749347,12574.331124626,0.0,1.0
2014-11-18,48.81,48.83,48.56,48.56,6387,36.383337249965,36.3982453988075,36.1969853894346,36.1969853894346,8568.46824847822,0.0,1.0
2014-11-19,48.4667,48.62,48.3201,48.52,9257,36.1274388750846,36.2417098359619,36.0181621440696,36.1671690917497,12418.7115353316,0.0,1.0
2014-11-20,48.37,48.39,48.1277,48.2064,9567,36.0553579754314,36.0702661242739,35.8747457522053,35.9334093179003,12834.5914722391,0.0,1.0
2014-11-21,48.652,48.8,48.57,48.72,14791,36.2655628741098,36.3758831755438,36.2044394638558,36.3162505801741,19842.8391832224,0.0,1.0
2014-11-24,48.68,48.721,48.59,48.6421,18912,36.2864342824892,36.3169959876162,36.2193476126983,36.2581833404328,25371.3592477251,0.0,1.0
2014-11-25,48.8288,48.899,48.65,48.899,25988,36.3973509098769,36.4496785123139,36.2640720592256,36.4496785123139,34864.1541946848,0.0,1.0
2014-11-26,48.958,48.969,48.83,48.896,5647,36.4936575513991,36.5018570332624,36.3982453988075,36.4474422899875,7575.72259263448,0.0,1.0
2014-11-28,48.46,48.77,48.4301,48.77,5020,36.1224446452224,36.3535209522802,36.100156962703,36.3535209522802,6734.57188153447,0.0,1.0
2014-12-01,48.452,48.4799,48.2315,48.4799,5121,36.1164813856854,36.1372782533206,35.9521190446976,36.1372782533206,6870.0682480753,0.0,1.0
2014-12-02,48.58,48.72,48.55,48.72,23249,36.211893538277,36.3162505801741,36.1895313150134,36.3162505801741,31189.6537198795,0.0,1.0
2014-12-03,48.7492,48.77,48.64,48.66,13238,36.338016477484,36.3535209522802,36.2566179848043,36.2715261336468,17759.4148541341,0.0,1.0
2014-12-04,48.6855,48.8,48.5568,48.5568,16746,36.2905340234209,36.3758831755438,36.1946000856198,36.1946000856198,22465.5658821068,0.0,1.0
2014-12-05,48.6,48.7476,48.5016,48.5848,21870,36.2268016871195,36.3368238255766,36.1534535948147,36.2154714939992,29339.6587747328,0.0,1.0
2014-12-08,47.97,48.2371,47.97,48.2146,6192,35.7571949985827,35.9562933263735,35.7571949985827,35.9395216589257,8306.86635268156,0.0,1.0
2014-12-09,47.7907,47.91,47.6401,47.73,10790,35.6235434442103,35.7124705520554,35.5112850834267,35.5782972124735,14475.3049007484,0.0,1.0
2014-12-10,47.23,47.76,47.16,47.76,7209,35.2055934914126,35.6006594357371,35.1534149704641,35.6006594357371,9671.22085537489,0.0,1.0
2014-12-11,47.18,47.6,47.18,47.57,98324,35.1683231193065,35.4813942449977,35.1683231193065,35.459032021734,131906.383601593,0.0,1.0
2014-12-12,46.79,47.18,46.7301,47.13,19818,34.877614216879,35.1683231193065,34.8329643110959,35.1310527472004,26586.8019020418,0.0,1.0
2014-12-15,46.25,46.93,46.163,46.93,12474,34.4750941981332,34.9819712587761,34.4102437506686,34.9819712587761,16734.4720418847,0.0,1.0
2014-12-16,46.5856,46.88,46.04,46.04,38398,34.7252529357093,34.94470088667,34.3185586352877,34.3185586352877,51512.7671528208,0.0,1.0
2014-12-17,47.09,47.32,46.72,46.76,51409,35.1012364495156,35.2726801612036,34.8254356959305,34.8552519936154,68967.6505692838,0.0,1.0
2014-12-18,47.69,47.83,47.18,47.59,22679,35.5484809147886,35.6528379566857,35.1683231193065,35.4739401705764,30424.9712552431,0.0,1.0
2014-12-19,47.96,48.0399,47.61,47.61,7852,35.7497409241615,35.809298978787,35.4888483194189,35.4888483194189,10533.8363374121,0.0,1.0
2014-12-22,47.9,48.09,47.78,48.07,13530,35.7050164776342,35.8466438916373,35.6155675845796,35.8317357427949,18151.1469237373,0.0,1.0
2014-12-23,47.5,47.76,47.5,47.76,62316,35.610424273229,35.8053444903035,35.610424273229,35.8053444903035,83122.0088053053,0.2731,1.0
2014-12-24,47.59,47.7965,47.44,47.46,7655,35.6778966560624,35.8327082900082,35.5654426846733,35.5804365475252,10210.8443642823,0.0,1.0
2014-12-26,48.11,48.1965,47.751,47.751,8092,36.0677370902115,36.1325855470459,35.7985972520201,35.7985972520201,10793.7495226351,0.0,1.0
2014-12-29,47.71,47.7449,47.6312,47.708,32197,35.7678598331738,35.7940241238503,35.7087840135373,35.7663604468886,42946.9047677068,0.0,1.0
2014-12-30,47.47,47.587,47.33,47.42,67959,35.5879334789511,35.6756475766347,35.4829764389879,35.5504488218214,90649.0884588189,0.0,1.0
2014-12-31,47.33,47.65,47.2601,47.65,37339,35.4829764389879,35.7228782446181,35.4305728883206,35.7228782446181,49805.7110016898,0.0,1.0
2015-01-02,47.2,47.66,47.084,47.66,104827,35.3855163304507,35.730375176044,35.2985519259097,35.730375176044,139826.542413405,0.0,1.0
2015-01-05,46.42,46.55,46.35,46.5217,65410,34.8007556792271,34.8982157877644,34.7482771592455,34.876999471829,87249.0306816072,0.0,1.0
2015-01-06,46.06,46.36,45.8401,46.34,41171,34.5308661478932,34.7557740906715,34.3660086258367,34.7407802278196,54917.1356396949,0.0,1.0
2015-01-07,46.74,46.79,46.3324,46.76,66005,35.0406574848573,35.078142141987,34.7350825599359,35.0556513477092,88042.688734742,0.0,1.0
2015-01-08,47.21,47.2565,46.94,47.09,17296,35.3930132618766,35.4278739930072,35.1905961133761,35.3030500847653,23070.77258323,0.0,1.0
2015-01-09,46.89,47.42,46.8044,47.42,28243,35.1531114562464,35.5504488218214,35.0889377232404,35.5504488218214,37672.746881832,0.0,1.0
2015-01-12,46.94,47.14,46.6801,47.14,55050,35.1905961133761,35.340534741895,34.9957508656159,35.340534741895,73430.043403493,0.0,1.0
2015-01-13,47.3,47.68,46.91,47.62,41997,35.4604856447101,35.7453690388959,35.1681053190983,35.7003874503403,56018.9197605176,0.0,1.0
2015-01-14,47.1,47.14,46.78,46.97,41144,35.3105470161912,35.340534741895,35.0706452105611,35.213086907654,54881.1209045107,0.0,1.0
2015-01-15,47.2519,47.59,47.1905,47.5,8987,35.4244254045513,35.6778966560624,35.378394245596,35.610424273229,11987.5713000398,0.0,1.0
2015-01-16,47.74,47.74,47.02,47.39,32168,35.7903506274516,35.7903506274516,35.2505715647837,35.5279580275436,42908.2222743608,0.0,1.0
2015-01-20,47.68,48.14,47.63,48.14,17600,35.7453690388959,36.0902278844893,35.7078843817662,36.0902278844893,23476.2718238234,0.0,1.0
2015-01-21,47.99,48.1021,47.85,47.99,62740,35.9777739131002,36.061814514385,35.872816873137,35.9777739131002,83687.5735356065,0.0,1.0
2015-01-22,48.3,48.316,47.73,47.7712,138439,36.2101787873044,36.2221738775859,35.7828536960256,35.8137410535005,184660.886080584,0.0,1.0
2015-01-23,48.04,48.33,47.9,48.33,35678,36.0152585702299,36.2326695815822,35.9103015302667,36.2326695815822,47590.1378483164,0.0,1.0
2015-01-26,48.55,48.7499,48.27,48.33,42090,36.397602072953,36.5474657321576,36.1876879930266,36.2326695815822,56142.9705150411,0.0,1.0
2015-01-27,48.49,48.73,48.15,48.15,42768,36.3526204843973,36.5325468386199,36.0977248159152,36.0977248159152,57047.3405318907,0.0,1.0
2015-01-28,47.89,48.92,47.88,48.92,78800,35.9028045988407,36.6749885357128,35.8953076674148,36.6749885357128,105109.671574846,0.0,1.0
2015-01-29,48.56,48.72,48.21,48.63,19855,36.4050990043789,36.525049907194,36.1427064044709,36.4575775243605,26484.1691512507,0.0,1.0
2015-01-30,48.2921,48.49,48.1482,48.45,34816,36.2042562114779,36.3526204843973,36.0963753682586,36.3226327586935,46440.3340805815,0.0,1.0
2015-02-02,48.81,48.83,48.26,48.26,83024,36.5925222900275,36.6075161528794,36.1801910616006,36.1801910616006,110743.976812563,0.0,1.0
2015-02-03,49.21,49.21,48.6975,48.79,15229,36.8923995470652,36.8923995470652,36.5081818114856,36.5775284271756,20313.6445230117,0.0,1.0
2015-02-04,48.79,49.08,48.77,48.77,47454,36.5775284271756,36.7949394385279,36.5625345643237,36.5625345643237,63297.8979049837,0.0,1.0
2015-02-05,49.22,49.2299,48.8925,48.96,10174,36.8998964784911,36.9073184406028,36.6543719742915,36.7049762614166,13570.885769067,0.0,1.0
2015-02-06,48.49,48.75,48.35,48.69,13463,36.3526204843973,36.5475407014718,36.2476634444341,36.5025591129162,17958.014066144,0.0,1.0
2015-02-09,48.22,48.38,48.19,48.34,23059,36.1502033358968,36.2701542387119,36.127712541619,36.2401665130082,30757.9177264513,0.0,1.0
2015-02-10,48.387,48.4599,48.2801,48.41,5106,36.2754020907101,36.3300547208052,36.1952598937668,36.2926450329898,6810.78658707057,0.0,1.0
2015-02-11,48.37,48.41,48.161,48.3272,51960,36.262657307286,36.2926450329898,36.1059714404838,36.2305704407829,69308.3570435148,0.0,1.0
2015-02-12,48.98,48.9996,48.5201,48.73,41760,36.7199701242685,36.7346641098634,36.3751862479894,36.5325468386199,55702.7904183445,0.0,1.0
2015-02-13,49.43,49.43,49.202,49.36,11264,37.0573320384359,37.0573320384359,36.8864020019244,37.0048535184543,15024.813967247,0.0,1.0
2015-02-17,49.5099,49.54,49.2072,49.46,7045,37.1172325205292,37.1397982841213,36.8903004062659,37.0798228327138,9397.17812493384,0.0,1.0
2015-02-18,49.8987,49.91,49.63,49.81,6079,37.4087132143699,37.4171847468812,37.2072706669548,37.3422154326218,8108.65093278535,0.0,1.0
2015-02-19,49.9505,50.024,49.8,49.8,20680,37.4475473191563,37.502649765137,37.3347185011958,37.3347185011958,27584.6193929924,0.0,1.0
2015-02-20,50.43,50.43,49.938,50.02,13039,37.8070251810302,37.8070251810302,37.4381761548738,37.4996509925666,17392.4493358428,0.0,1.0
2015-02-23,50.381,50.63,50.12,50.63,6236,37.7702902170431,37.9569638095491,37.574620306826,37.9569638095491,8318.06994848651,0.0,1.0
2015-02-24,50.63,50.63,50.2008,50.59,9765,37.9569638095491,37.9569638095491,37.6351955127476,37.9269760838453,13025.3292249793,0.0,1.0
2015-02-25,50.71,50.8,50.574,50.8,27826,38.0169392609566,38.0844116437901,37.9149809935638,38.0844116437901,37116.5193050971,0.0,1.0
2015-02-26,50.6,50.7699,50.33,50.72,74290,37.9344730152713,38.061845880198,37.7320558667708,38.0244361923826,99093.8769199906,0.0,1.0
2015-02-27,50.5756,50.75,50.54,50.651,39773,37.916180502592,38.0469269866604,37.8894914267156,37.9727073655436,53052.372684598,0.0,1.0
2015-03-02,50.55,50.71,50.21,50.64,256623,37.8969883581415,38.0169392609566,37.6420926896595,37.964460740975,342304.051377558,0.0,1.0
2015-03-03,50.6,50.78,50.4401,50.78,8432,37.9344730152713,38.0694177809382,37.8145970817704,38.0694177809382,11247.2684101408,0.0,1.0
2015-03-04,50.22,50.23,49.94,50.11,31621,37.6495896210854,37.6570865525114,37.439675541159,37.5671233754001,42178.590417109,0.0,1.0
2015-03-05,50.37,50.57,50.1901,50.27,29554,37.7620435924746,37.9119822209934,37.6271737961219,37.6870742782151,39421.4623568906,0.0,1.0
2015-03-06,49.76,50.22,49.76,50.22,6990,37.3047307754921,37.6495896210854,37.3047307754921,37.6495896210854,9323.81477548438,0.0,1.0
2015-03-09,49.77,49.85,49.6432,49.85,12233,37.312227706918,37.3722031583255,37.217166616437,37.3722031583255,16317.3427966381,0.0,1.0
2015-03-10,48.99,49.2299,48.89,49.2,47453,36.7274670556944,36.9073184406028,36.652497741435,36.8849026156392,63296.5640259029,0.0,1.0
2015-03-11,49.11,49.11,48.77,48.96,12597,36.8174302328058,36.8174302328058,36.5625345643237,36.7049762614166,16802.8747820854,0.0,1.0
2015-03-12,49.67,49.67,49.49,49.63,7914,37.2372583926586,37.2372583926586,37.1023136269916,37.2072706669548,10556.3190462351,0.0,1.0
2015-03-13,49.26,49.43,49.15,49.43,16837,36.9298842041949,37.0573320384359,36.8474179585095,37.0573320384359,22458.5220850974,0.0,1.0
2015-03-16,49.73,49.79,49.6576,49.68,26628,37.2822399812142,37.3272215697699,37.2279621976904,37.2447553240845,35518.53216618,0.0,1.0
2015-03-17,49.89,49.89,49.61,49.61,23146,37.4021908840293,37.4021908840293,37.1922768041029,37.1922768041029,30873.9652064895,0.0,1.0
2015-03-18,50.69,50.77,49.87,49.88,15641,38.0019453981047,38.0619208495123,37.3871970211774,37.3946939526034,20863.2027043421,0.0,1.0
2015-03-19,50.43,50.43,50.2724,50.32,9350,37.8070251810302,37.8070251810302,37.6888735417574,37.7245589353449,12471.7694064062,0.0,1.0
2015-03-20,51.19,51.289,50.8,50.8,16806,38.3767919694019,38.4510115905187,38.0844116437901,38.0844116437901,22417.1718335895,0.0,1.0
2015-03-23,51.33,51.65,51.198,51.3,20859,38.4817490093651,38.7216508149953,38.3827895145427,38.4592582150873,27823.3837484734,0.0,1.0
2015-03-24,51.48,51.49,51.4,51.4,15905,38.5942029807542,38.6016999121802,38.5342275293467,38.5342275293467,21215.3467816995,0.0,1.0
2015-03-25,51.29,51.756,51.27,51.756,7027,38.5196085130661,38.8695819497417,38.5045881938955,38.8695819497417,9356.65869703076,0.0905,1.0
2015-03-26,50.88,50.94,50.68,50.84,15944,38.2116919700683,38.2567529275802,38.0614887783621,38.1816513317271,21229.9083912706,0.0,1.0
2015-03-27,50.99,51.07,50.8672,51.07,21735,38.2943037255067,38.3543850021892,38.2020789657991,38.3543850021892,28940.7964679043,0.0,1.0
2015-03-30,51.14,51.2487,51.124,51.21,12540,38.4069561192864,38.4885915539788,38.3949398639499,38.4595272363836,16697.381537038,0.0,1.0
2015-03-31,50.689,50.824,50.39,50.39,13114,38.0682479219888,38.1696350763906,37.843694150388,37.843694150388,17461.6795435978,0.0,1.0
2015-04-01,50.71,50.94,50.34,50.94,183885,38.084019257118,38.2567529275802,37.8061433524615,38.2567529275802,244848.325672905,0.0,1.0
2015-04-02,51.14,51.19,51.077,51.0972,35374,38.4069561192864,38.444506917213,38.359642113899,38.3748126362613,47101.5290662824,0.0,1.0
2015-04-06,51.85,52.02,51.68,51.68,66084,38.9401774498436,39.0678501627939,38.8125047368933,38.8125047368933,87992.8039468593,0.0,1.0
2015-04-07,51.87,51.97,51.8,51.96,11726,38.9551977690142,39.0302993648673,38.902626651917,39.022789205282,15613.5164197215,0.0,1.0
2015-04-08,52.13,52.33,52.04,52.33,55551,39.1504619182323,39.3006651099386,39.0828704819645,39.3006651099386,73967.8023735244,0.0,1.0
2015-04-09,52.19,52.2,51.98,52.18,24288,39.1955228757442,39.2030330353295,39.0378095244526,39.1880127161589,32340.1916085788,0.0,1.0
2015-04-10,52.43,52.43,52.19,52.34,25668,39.3757667057917,39.3757667057917,39.1955228757442,39.3081752695239,34177.7024954298,0.0,1.0
2015-04-13,51.9479,52.11,51.7801,52.11,28459,39.0137019121838,39.1354415990617,38.8876814343423,39.1354415990617,37894.0016876047,0.0,1.0
2015-04-14,52.37,52.42,52.0301,52.34,6089,39.3307057482798,39.3682565462064,39.0754354239751,39.3081752695239,8107.6839058233,0.0,1.0
2015-04-15,52.4615,52.5,52.188,52.44,20081,39.3994237084854,39.4283378228889,39.1940208438271,39.383276865377,26738.4464629393,0.0,1.0
2015-04-16,52.53,52.6678,52.1532,52.5,21987,39.4508683016448,39.5543583007304,39.1678854884702,39.4283378228889,29276.3419341989,0.0,1.0
2015-04-17,51.76,52.094,51.47,52.094,13934,38.8725860135758,39.1234253437252,38.6547913856017,39.1234253437252,18553.5338386831,0.0,1.0
2015-04-20,51.83,52.04,51.72,51.93,5238,38.925157130673,39.0828704819645,38.8425453752345,39.0002587265261,6974.55219226513,0.0,1.0
2015-04-21,52.36,52.56,52.2939,52.34,6661,39.3231955886945,39.4733987804007,39.2735534338356,39.3081752695239,8869.31885312678,0.0,1.0
2015-04-22,52.44,52.53,52.2165,52.53,34893,39.383276865377,39.4508683016448,39.2154247986453,39.4508683016448,46461.0633151408,0.0,1.0
2015-04-23,52.54,52.62,51.9654,52.22,12818,39.4583784612301,39.5184597379126,39.0268446914581,39.2180533545001,17067.5467736645,0.0,1.0
2015-04-24,52.84,52.91,52.64,52.91,6989,39.6836832487895,39.7362543658867,39.5334800570832,39.7362543658867,9306.06057116094,0.0,1.0
2015-04-27,53.12,53.3399,53.11,53.2,13456,39.8939677171782,40.0591161264592,39.8864575575929,39.9540489938607,17917.0626764261,0.0,1.0
2015-04-28,53.18,53.18,52.9,53.15,9377,39.9390286746901,39.9390286746901,39.7287442063014,39.9164981959342,12485.7533231902,0.0,1.0
2015-04-29,52.69,52.77,52.5341,52.76,16528,39.5710308550098,39.6311121316923,39.4539474670748,39.623601972107,22007.5216941119,0.0,1.0
2015-04-30,52.06,52.41,51.89,52.25,47956,39.0978908011351,39.3607463866211,38.9702180881848,39.2405838332561,63854.8348477028,0.0,1.0
2015-05-01,52.43,52.44,51.92,52.35,29139,39.3757667057917,39.383276865377,38.9927485669408,39.3156854291092,38799.4418347487,0.0,1.0
2015-05-04,52.62,52.84,52.56,52.84,11644,39.5184597379126,39.6836832487895,39.4733987804007,39.6836832487895,15504.3309902129,0.0,1.0
2015-05-05,51.9699,52.6,51.7801,52.6,22646,39.0302242632715,39.503439418742,38.8876814343423,39.503439418742,30153.8199591516,0.0,1.0
2015-05-06,51.99,52.12,51.6691,52.12,15276,39.045319684038,39.142951758647,38.8043186629453,39.142951758647,20340.4465996644,0.0,1.0
2015-05-07,51.78,51.809,51.519,51.78,8065,38.8876063327464,38.9093857955438,38.6915911675698,38.8876063327464,10738.7864510535,0.0,1.0
2015-05-08,52.69,52.73,52.2316,52.29,9561,39.5710308550098,39.6010714933511,39.2267651396191,39.2706244715973,12730.7547747703,0.0,1.0
2015-05-11,52.3899,52.57,52.32,52.57,7232,39.3456509658546,39.4809089399861,39.2931549503533,39.4809089399861,9629.62227080211,0.0,1.0
2015-05-12,52.36,52.4199,52.166,52.37,19641,39.3231955886945,39.3681814446105,39.1774984927394,39.3307057482798,26152.573426552,0.0,1.0
2015-05-13,52.79,53.15,52.5205,52.85,27926,39.6461324508629,39.9164981959342,39.4437336500388,39.6911934083748,37184.2963957992,0.0,1.0
2015-05-14,53.26,53.26,52.98,53.23,11266,39.9991099513726,39.9991099513726,39.7888254829839,39.9765794726167,15001.0127907711,0.0,1.0
2015-05-15,53.53,53.53,53.23,53.36,14687,40.201884260176,40.201884260176,39.9765794726167,40.0742115472257,19556.1756486823,0.0,1.0
2015-05-18,53.51,53.52,53.345,53.48,24974,40.1868639410054,40.1943741005907,40.0629463078478,40.1643334622495,33253.6209334917,0.0,1.0
2015-05-19,53.43,53.51,53.251,53.5,34237,40.1267826643229,40.1868639410054,39.9923508077458,40.1793537814201,45587.5798790725,0.0,1.0
2015-05-20,53.52,53.65,53.14,53.28,35878,40.1943741005907,40.2920061751998,39.9089880363489,40.0141302705432,47772.6199988715,0.0,1.0
2015-05-21,53.76,53.77,53.46,53.55,13678,40.3746179306382,40.3821280902235,40.1493131430788,40.2169045793467,18212.662253876,0.0,1.0
2015-05-22,53.7,53.75,53.56,53.75,33985,40.3295569731263,40.3671077710529,40.224414738932,40.3671077710529,45252.0344127779,0.0,1.0
2015-05-26,52.8399,53.26,52.59,53.26,74978,39.6836081471936,39.9991099513726,39.4959292591567,39.9991099513726,99835.4284596517,0.0,1.0
2015-05-27,52.882,52.99,52.615,52.99,16617,39.7152259190478,39.7963356425692,39.51470465812,39.7963356425692,22126.0278310175,0.0,1.0
2015-05-28,52.86,52.88,52.37,52.66,32888,39.6987035679601,39.7137238871307,39.3307057482798,39.5485003762539,43791.3464106941,0.0,1.0
2015-05-29,52.34,52.47,52.167,52.4,26030,39.3081752695239,39.4058073441329,39.178249508698,39.3532362270358,34659.7162208212,0.0,1.0
2015-06-01,52.42,52.53,52.1437,52.53,27126,39.3682565462064,39.4508683016448,39.1607508368642,39.4508683016448,36119.0726932768,0.0,1.0
2015-06-02,52.58,52.81,52.22,52.54,45524,39.4884190995714,39.6611527700336,39.2180533545001,39.4583784612301,60616.5547920347,0.0,1.0
2015-06-03,52.83,52.98,52.62,52.79,26788,39.6761730892042,39.7888254829839,39.5184597379126,39.6461324508629,35669.0156789611,0.0,1.0
2015-06-04,52.23,52.5448,52.0701,52.5,19106,39.2255635140854,39.4619833378311,39.1054760623163,39.4283378228889,25440.2050754902,0.0,1.0
2015-06-05,51.81,51.84,51.6,51.75,31830,38.9101368115023,38.9326672902583,38.7524234602108,38.8650758539905,42382.5880641083,0.0,1.0
2015-06-08,51.55,51.63,51.366,51.63,6257,38.7148726622842,38.7749539389667,38.5766857259145,38.7749539389667,8331.38088335299,0.0,1.0
2015-06-09,51.42,51.49,51.1501,51.28,46727,38.6172405876752,38.6698117047723,38.4145413804676,38.5120983534808,62218.3849347027,0.0,1.0
2015-06-10,52.12,52.1979,51.8,51.93,16332,39.142951758647,39.2014559018166,38.902626651917,39.0002587265261,21746.5418869939,0.0,1.0
2015-06-11,52.31,52.4199,52.04,52.32,11271,39.2856447907679,39.3681814446105,39.0828704819645,39.2931549503533,15007.6704389119,0.0,1.0
2015-06-12,51.96,51.98,51.6225,51.91,6106,39.022789205282,39.0378095244526,38.7693213192777,38.9852384073555,8130.3199095019,0.0,1.0
2015-06-15,51.71,51.74,51.48,51.52,16285,38.8350352156492,38.8575656944052,38.662301545187,38.6923421835283,21683.9599944708,0.0,1.0
2015-06-16,51.779,51.8,51.4316,51.549,18832,38.8868553167879,38.902626651917,38.6259523727941,38.7141216463257,25075.3659573763,0.0,1.0
2015-06-17,51.64,51.68,51.2016,51.61,10278,38.782464098552,38.8125047368933,38.4532187023319,38.7599336197961,13685.461518156,0.0,1.0
2015-06-18,52.0,52.08,51.85,51.85,8486,39.0528298436233,39.1129111203058,38.9401774498436,38.9401774498436,11299.3604245059,0.0,1.0
2015-06-19,51.86,52.04,51.8197,52.04,7140,38.9476876094289,39.0828704819645,38.9174216663001,39.0828704819645,9507.12154501204,0.0,1.0
2015-06-22,52.67,52.81,52.37,52.37,11963,39.5560105358392,39.6611527700336,39.3307057482798,39.3307057482798,15929.0889415937,0.0,1.0
2015-06-23,52.85,52.91,52.6197,52.79,50045,39.6911934083748,39.7362543658867,39.5182344331251,39.6461324508629,66636.4002409142,0.0,1.0
2015-06-24,52.13,52.28,52.0,52.02,10122,39.423681523946,39.5371200857835,39.3253681036868,39.3404932452651,13384.337525137,0.3638,1.0
2015-06-25,52.15,52.442,52.0148,52.36,9424,39.4388066655243,39.6596337325681,39.3365607084547,39.5976206520969,12461.3709580015,0.0,1.0
2015-06-26,52.12,52.12,51.8808,52.12,6315,39.4161189531568,39.4161189531568,39.2352222598799,39.4161189531568,8350.33505939934,0.0,1.0
2015-06-29,50.75,51.599,50.7,51.599,28191,38.3800467550405,39.022109015041,38.3422339010946,39.022109015041,37277.0064385632,0.0,1.0
2015-06-30,50.89,51.41,50.75,51.25,19644,38.4859227460888,38.8791764271257,38.3800467550405,38.758175294499,25975.2940470057,0.0,1.0
2015-07-01,51.09,51.5599,51.0221,51.38,279263,38.6371741618723,38.9925393632554,38.5858243062138,38.8564887147582,369269.931859546,0.0,1.0
2015-07-02,51.15,51.3599,51.0113,51.3599,30668,38.6825495866073,38.841287947472,38.5776567297615,38.841287947472,40552.3476803893,0.0,1.0
2015-07-06,50.24,50.629,49.99,50.629,20852,37.9943556447928,38.2885396484915,37.8052913750635,38.2885396484915,27572.6344669192,0.0,1.0
2015-07-07,50.1432,50.1432,49.241,49.92,32965,37.9211499595536,37.9211499595536,37.2388548229546,37.7523533795393,43589.674621235,0.0,1.0
2015-07-08,48.59,49.0748,48.38,48.97,16567,36.7465314645796,37.1131648964386,36.587717478007,37.0339091545681,21906.5718019111,0.0,1.0
2015-07-09,49.2899,49.67,49.07,49.5,33296,37.2758357941137,37.56328910981,37.1095348624598,37.4347254063941,44027.3564747047,0.0,1.0
2015-07-10,49.95,50.15,49.6701,49.83,43748,37.7750410919068,37.9262925076902,37.5633647355179,37.6842902424368,57848.0535516393,0.0,1.0
2015-07-13,50.43,50.44,50.2201,50.3267,19759,38.138044489787,38.1456070605762,37.9793061289223,38.0599231335349,26127.3587392987,0.0,1.0
2015-07-14,50.59,50.63,50.3179,50.35,32385,38.2590456224137,38.2892959055704,38.0532680712404,38.0775439234736,42822.739651409,0.0,1.0
2015-07-15,50.45,50.59,50.265,50.59,18953,38.1531696313653,38.2590456224137,38.0132620717657,38.2590456224137,25061.5835915749,0.0,1.0
2015-07-16,50.7061,50.97,50.6105,50.91,16917,38.346847069276,38.5464233124022,38.2745488925315,38.5010478876672,22369.377387151,0.0,1.0
2015-07-17,50.72,50.72,50.502,50.676,9971,38.3573590426729,38.3573590426729,38.192494999469,38.3240837312006,13184.6699726478,0.0,1.0
2015-07-20,50.7,50.83,50.51,50.51,7702,38.3422339010946,38.4405473213538,38.1985450561004,38.1985450561004,10184.3674786213,0.0,1.0
2015-07-21,50.74,50.75,50.5301,50.55,10545,38.3724841842513,38.3800467550405,38.2137458233866,38.228795339257,13943.6711324412,0.0,1.0
2015-07-22,50.45,50.486,50.2601,50.41,21036,38.1531696313653,38.1803948862063,38.009556412079,38.1229193482086,27815.9379745882,0.0,1.0
2015-07-23,50.45,50.71,50.3,50.71,17546,38.1531696313653,38.3497964718838,38.0397310695278,38.3497964718838,23201.1051389107,0.0,1.0
2015-07-24,49.92,50.32,49.81,50.32,9065,37.7523533795393,38.0548562111061,37.6691651008584,38.0548562111061,11986.6646577126,0.0,1.0
2015-07-27,49.41,49.57,49.2913,49.57,23940,37.3666622692916,37.4876634019183,37.2768945540241,37.4876634019183,31655.902030407,0.0,1.0
2015-07-28,49.9199,49.96,49.37,49.76,18131,37.7522777538314,37.782603662696,37.3364119861349,37.6313522469126,23974.6516170973,0.0,1.0
2015-07-29,50.29,50.44,49.918,49.95,7287,38.0321684987386,38.1456070605762,37.7508408653815,37.7750410919068,9635.61228469406,0.0,1.0
2015-07-30,49.88,49.92,49.79,49.82,14001,37.7221030963826,37.7523533795393,37.6540399592801,37.6767276716476,18513.5457112669,0.0,1.0
2015-07-31,49.965,50.28,49.9501,50.28,199191,37.7863849480906,38.0246059279494,37.7751167176147,38.0246059279494,263390.592370041,0.0,1.0
2015-08-03,49.9,50.1199,49.67,49.96,35263,37.737228237961,37.9035291696148,37.56328910981,37.782603662696,46628.3238637527,0.0,1.0
2015-08-04,50.02,50.1495,49.85,50.01,11063,37.827979087431,37.9259143791508,37.6994153840151,37.8204165166418,14628.6233985962,0.0,1.0
2015-08-05,50.0,50.36,50.0,50.26,39402,37.8128539458527,38.0851064942628,37.8128539458527,38.0094807863711,52101.3304846322,0.0,1.0
2015-08-06,50.0053,50.12,49.92,50.12,9958,37.8168621083709,37.9036047953227,37.7523533795393,37.9036047953227,13167.4800509103,0.0,1.0
2015-08-07,49.8408,49.9499,49.7189,49.7189,12517,37.6924578188891,37.7749654661989,37.6002700809691,37.6002700809691,16551.2500298498,0.0,1.0
2015-08-10,50.6899,50.6899,50.15,50.15,29251,38.3345957045975,38.3345957045975,37.9262925076902,37.9262925076902,38678.646211004,0.0,1.0
2015-08-11,49.72,49.7699,49.4,49.7699,27316,37.6011019637559,37.6388391919938,37.3590996985024,37.6388391919938,36119.9924754635,0.0,1.0
2015-08-12,49.26,49.26,48.7101,48.94,24056,37.253223707454,37.253223707454,36.8373579397576,37.0112214422006,31809.2890243722,0.0,1.0
2015-08-13,49.39,49.51,49.28,49.34,8703,37.3515371277133,37.4422879771833,37.2683488490324,37.3137242737674,11507.9914524073,0.0,1.0
2015-08-14,49.55,49.59,49.19,49.19,16104,37.47253826034,37.5027885434967,37.2002857119298,37.2002857119298,21294.3461277224,0.0,1.0
2015-08-17,49.47,49.48,49.08,49.23,65844,37.4120376940266,37.4196002648158,37.117097433249,37.2305359950865,87065.6312986683,0.0,1.0
2015-08-18,49.1,49.16,48.9301,49.07,4032,37.1322225748273,37.1775979995623,37.0037344971193,37.1095348624598,5331.52034196328,0.0,1.0
2015-08-19,48.34,48.4,48.0801,48.4,10202,36.5574671948504,36.6028426195854,36.3609159800398,36.6028426195854,13490.1216589061,0.0,1.0
2015-08-20,47.09,47.57,47.02,47.57,64924,35.612145846204,35.9751492440842,35.5592078506798,35.9751492440842,85849.1137603235,0.0,1.0
2015-08-21,46.0599,46.9199,45.39,46.82,137272,34.8331254292116,35.4835065170802,34.326508812045,35.4079564348964,181514.99513442,0.0,1.0
2015-08-24,44.44,45.225,41.13,44.15,120465,33.6080645870738,34.2017263940237,31.1048536558584,33.3887500341879,159291.070931202,0.0,1.0
2015-08-25,44.64,47.46,44.64,47.46,66493,33.7593160028573,35.8919609654033,33.7593160028573,35.8919609654033,87923.8050838701,0.0,1.0
2015-08-26,46.14,46.1999,45.2,46.02,54242,34.8937016212328,34.93900142026,34.1828199670508,34.8029507717628,71724.2872988027,0.0,1.0
2015-08-27,47.292,47.39,46.52,46.52,32080,35.7649097761453,35.8390229698792,35.1810793112213,35.1810793112213,42419.4376414142,0.0,1.0
2015-08-28,47.29,47.3,46.9,47.098,20364,35.7633972619874,35.7709598327766,35.4684570012098,35.6181959028354,26927.3512509277,0.0,1.0
2015-08-31,46.9201,47.141,46.6801,46.76,11610,35.483657768496,35.6507149572288,35.3021560695559,35.3625810101614,15351.9224132425,0.0,1.0
2015-09-01,45.24,46.0,44.9,46.0,60553,34.2130702502075,34.7878256301845,33.9559428433757,34.7878256301845,80069.3331515135,0.0,1.0
2015-09-02,45.65,45.7899,45.3699,45.67,23823,34.5231356525635,34.628936017904,34.3113080447588,34.5382607941418,31501.1927347696,0.0,1.0
2015-09-03,46.02,46.36,45.81,45.93,15881,34.8029507717628,35.0600781785946,34.6441367851902,34.7348876346603,20999.472854841,0.0,1.0
2015-09-04,44.8866,45.068,44.5701,45.067,9800,33.9458089985182,34.0829940326337,33.706453633041,34.0822377755548,12958.5563867163,0.0,1.0
2015-09-08,45.79,45.8199,45.4701,45.4701,5502,34.6290116436119,34.6516237302715,34.3870850040663,34.3870850040663,7275.30379997072,0.0,1.0
2015-09-09,46.0,46.5328,45.7229,46.5328,56305,34.7878256301845,35.1907594018315,34.5782667936165,35.1907594018315,74452.1956483735,0.0,1.0
2015-09-10,46.08,46.376,45.97,45.97,7038,34.8483261964978,35.0721782918573,34.7651379178169,34.7651379178169,9306.3591683377,0.0,1.0
2015-09-11,46.1782,46.22,45.87,45.87,5397,34.9225906416475,34.9542021875462,34.6895122099252,34.6895122099252,7136.46212439876,0.0,1.0
2015-09-14,46.03,46.03,45.7892,45.93,13570,34.810513342552,34.810513342552,34.6284066379487,34.7348876346603,17943.6336905857,0.0,1.0
2015-09-15,46.38,46.38,45.93,45.93,16664,35.0752033201729,35.0752033201729,34.7348876346603,34.7348876346603,22034.8350641062,0.0,1.0
2015-09-16,47.05,47.05,46.54,46.54,20031,35.5818955630474,35.5818955630474,35.1962044527997,35.1962044527997,26487.0247941137,0.0,1.0
2015-09-17,47.2633,47.639,46.773,46.78,4746,35.7432051979804,36.0273309825295,35.3724123521873,35.3777061517398,6275.64373585261,0.0,1.0
2015-09-18,46.1401,46.56,46.1301,46.26,6858,34.8937772469407,35.211329594378,34.8862146761516,34.9844524707029,9068.34486735719,0.0,1.0
2015-09-21,45.99,46.23,45.8101,46.01,10182,34.7802630593953,34.9617647583354,34.6442124108981,34.7953882009736,13463.6756254638,0.0,1.0
2015-09-22,45.15,45.2999,44.76,45.2399,13613,34.145007113105,34.2583700492346,33.8500668523273,34.2129946244996,18000.4926624866,0.0,1.0
2015-09-23,44.7,45.01,44.54,44.88,27481,33.8487055895853,34.0834505276786,33.7275469118597,33.9850091020265,36290.9209851132,0.0582,1.0
2015-09-24,44.53,44.72,43.99,44.29,17863,33.7199744945018,33.8638504243009,33.311063957178,33.5382364779134,23589.5608441133,0.0,1.0
2015-09-25,45.08,45.3236,44.78,45.19,21693,34.1364574491835,34.3209215360207,33.909284928448,34.2197540401199,28647.3908857051,0.0,1.0
2015-09-28,44.02,44.6132,43.9688,44.6132,148413,33.3337812092515,33.7829770069191,33.2950104323793,33.7829770069191,195991.57440281,0.0,1.0
2015-09-29,43.85,43.9,43.5319,43.76,30139,33.2050501141681,33.2429122009573,32.9641715180149,33.1368983579474,39801.0286223328,0.0,1.0
2015-09-30,44.82,44.85,44.2635,44.43,24531,33.9395745978794,33.962291849953,33.5181695719151,33.6442503209233,32395.203329057,0.0,1.0
2015-10-01,45.03,45.25,44.65,45.02,42203,34.0985953623943,34.2651885442669,33.810843502796,34.0910229450364,55732.5329622188,0.0,1.0
2015-10-02,45.77,45.77,44.81,44.81,5341,34.6589542468751,34.6589542468751,33.9320021805216,33.9320021805216,7053.2298308464,0.0,1.0
2015-10-05,46.9455,46.98,46.42,46.42,18111,35.5490919072903,35.5752167471748,35.1511613751353,35.1511613751353,23917.0652436733,0.0,1.0
2015-10-06,46.8978,47.0,46.62,46.88,24516,35.5129714764933,35.5903615818905,35.3026097222923,35.4994925735963,32375.3945952126,0.0,1.0
2015-10-07,47.27,47.6899,47.0901,47.23,125068,35.7948168505525,36.1127826554085,35.6585890622847,35.7645271811211,165162.581629713,0.0,1.0
2015-10-08,47.69,47.69,47.09,47.22,7967,36.1128583795821,36.1128583795821,35.6585133381112,35.7569547637632,10521.0788358647,0.0,1.0
2015-10-09,47.61,48.42,47.5301,47.78,42737,36.0522790407193,36.6656448467051,35.9917754260301,36.1810101358028,56437.7238870779,0.0,1.0
2015-10-12,47.68,47.717,47.5665,47.7066,4783,36.1052859622243,36.1333039064483,36.0193390252127,36.1254285923961,6316.34493183642,0.0,1.0
2015-10-13,47.38,48.05,47.2001,48.05,65353,35.8781134414888,36.3854654044647,35.7418856532211,36.3854654044647,86304.0121953388,0.0,1.0
2015-10-14,47.3,47.4999,47.168,47.4601,72868,35.817534102626,35.9689067256094,35.7175781935024,35.9387685045252,96228.1878513603,0.0,1.0
2015-10-15,48.08,48.28,47.83,47.83,94866,36.4081826565382,36.5596310036952,36.218872222592,36.218872222592,125278.356325234,0.0,1.0
2015-10-16,48.11,48.3599,47.9468,48.14,134405,36.4308999086118,36.6201346183844,36.3073180573317,36.4536171606853,177492.858156695,0.0,1.0
2015-10-19,48.18,48.21,48.0296,48.15,18680,36.4839068301167,36.5066240821903,36.3700176730547,36.4611895780432,24668.4765475025,0.0,1.0
2015-10-20,48.0503,48.2599,47.9501,48.13,54544,36.3856925769854,36.5444104448059,36.3098169550598,36.4460447433275,72029.8385870972,0.0,1.0
2015-10-21,48.06,48.58,48.04,48.58,27893,36.3930378218225,36.7868035244307,36.3778929871068,36.7868035244307,36835.0008747049,0.0,1.0
2015-10-22,48.7,48.82,48.3745,48.47,49974,36.8776725327249,36.9685415410191,36.6311903477269,36.7035069334943,65994.7776758505,0.0,1.0
2015-10-23,48.8,49.0199,48.64,48.93,11428,36.9533967063034,37.1199141640025,36.8322380285778,37.0518381319554,15091.6140248853,0.0,1.0
2015-10-26,48.72,48.8499,48.6601,48.72,26906,36.8928173674406,36.991183068919,36.8474585874671,36.8928173674406,35531.5861877463,0.0,1.0
2015-10-27,48.19,48.435,48.152,48.39,133351,36.4914792474746,36.6770034727419,36.4627040615147,36.6429275946316,176100.964458565,0.0,1.0
2015-10-28,48.279,48.89,48.05,48.34,12703,36.5588737619594,37.021548462524,36.3854654044647,36.6050655078423,16775.3564016555,0.0,1.0
2015-10-29,48.09,48.29,47.9701,48.27,24705,36.4157550738961,36.5672034210531,36.3249617897755,36.5520585863374,32624.9846416514,0.0,1.0
2015-10-30,48.2,48.4,48.1214,48.1434,10078,36.4990516648324,36.6505000119894,36.4395324643997,36.456191782587,13308.8279788935,0.0,1.0
2015-11-02,48.4,48.62,48.1959,48.1959,230109,36.6505000119894,36.8170931938621,36.4959469737157,36.4959469737157,303877.862412701,0.0,1.0
2015-11-03,48.61,48.74,48.24,48.32,112923,36.8095207765042,36.9079622021563,36.5293413342638,36.5899206731266,149124.110127068,0.0,1.0
2015-11-04,47.95,48.43,47.95,48.43,12683,36.3097412308862,36.6732172640629,36.3097412308862,36.6732172640629,16748.9447565297,0.0,1.0
2015-11-05,48.13,48.3587,48.04,48.25,20598,36.4460447433275,36.6192259283015,36.3778929871068,36.5369137516217,27201.3533150672,0.0,1.0
2015-11-06,47.86,47.95,47.73,47.95,53436,36.2415894746655,36.3097412308862,36.1431480490135,36.3097412308862,70566.6334471276,0.0,1.0
2015-11-09,47.5,47.73,47.28,47.73,38257,35.968982449783,36.1431480490135,35.8023892679103,36.1431480490135,50521.5153788973,0.0,1.0
2015-11-10,47.48,47.48,47.02,47.18,18352,35.9538376150673,35.9538376150673,35.6055064166062,35.7266650943318,24235.3255674393,0.0,1.0
2015-11-11,47.47,47.75,47.42,47.75,47036,35.9462651977094,36.1582928837292,35.9084031109202,36.1582928837292,62114.9070068698,0.0,1.0
2015-11-12,46.93,47.35,46.93,47.2187,14905,35.5373546603856,35.8553961894152,35.5373546603856,35.7559703495067,19683.2785300067,0.0,1.0
2015-11-13,46.46,46.76,46.4514,46.65,30472,35.1814510445667,35.4086235653022,35.1749387656389,35.3253269743658,40240.7825136775,0.0,1.0
2015-11-16,47.12,47.21,46.6151,46.62,43829,35.6812305901847,35.7493823464054,35.2988992377869,35.3026097222923,57879.7997109468,0.0,1.0
2015-11-17,47.3204,47.5384,47.2773,47.458,10834,35.832981834036,35.9980605324371,35.8003447152237,35.93717829688,14307.1881646489,0.0,1.0
2015-11-18,47.53,47.55,47.2435,47.38,14203,35.9916997018565,36.0068445365722,35.7747499445542,35.8781134414888,18756.2297860909,0.0,1.0
2015-11-19,47.8,48.0,47.74,47.87,13936,36.1961549705184,36.3476033176754,36.1507204663714,36.2491618920234,18403.6343236614,0.0,1.0
2015-11-20,47.9799,48.18,47.82,47.82,9439,36.3323827587862,36.4839068301167,36.2112998052342,36.2112998052342,12464.975917124,0.0,1.0
2015-11-23,47.74,47.9199,47.6101,47.77,64861,36.1507204663714,36.2869482546391,36.0523547648929,36.1734377184449,85654.2857252439,0.0,1.0
2015-11-24,47.86,47.8865,47.35,47.35,23688,36.2415894746655,36.2616563806639,35.8553961894152,35.8553961894152,31281.9524870043,0.0,1.0
2015-11-25,47.93,48.09,47.79,47.89,10649,36.2945963961705,36.4157550738961,36.1885825531606,36.2643067267391,14062.8804472352,0.0,1.0
2015-11-27,47.855,47.86,47.7,47.86,4345,36.2378032659866,36.2415894746655,36.12043079694,36.2415894746655,5737.92990358128,0.0,1.0
2015-11-30,47.92,47.98,47.7382,47.7382,62537,36.2870239788126,36.3324584829597,36.1493574312469,36.1493574312469,82585.2525616255,0.0,1.0
2015-12-01,48.56,48.57,48.22,48.25,65700,36.771658689715,36.7792311070728,36.5141964995481,36.5369137516217,86762.2542382716,0.0,1.0
2015-12-02,48.08,48.43,47.9612,48.43,35460,36.4081826565382,36.6732172640629,36.318222338327,36.6732172640629,46827.8468080535,0.0,1.0
2015-12-03,47.87,48.3,47.75,48.3,23713,36.2491618920234,36.5747758384109,36.1582928837292,36.5747758384109,31314.9670434115,0.0,1.0
2015-12-04,48.21,48.3,47.6601,47.78,16736,36.5066240821903,36.5747758384109,36.0902168516821,36.1810101358028,22101.2646412742,0.0,1.0
2015-12-07,47.8729,48.04,47.7,48.04,9272,36.2513578930572,36.3778929871068,36.12043079694,36.3778929871068,12244.4386803235,0.0,1.0
2015-12-08,47.35,47.35,46.9445,47.27,56310,35.8553961894152,35.8553961894152,35.5483346655545,35.7948168505525,74361.9868517059,0.0,1.0
2015-12-09,47.0,47.55,46.8301,47.27,15270,35.5903615818905,36.0068445365722,35.4617062109807,35.7948168505525,20165.2910535526,0.0,1.0
2015-12-10,46.96,47.2933,46.96,47.12,12702,35.5600719124591,35.8124605829962,35.5600719124591,35.6812305901847,16774.0358193992,0.0,1.0
2015-12-11,46.23,46.51,46.08,46.47,67143,35.0072854453362,35.2193131313559,34.8936991849684,35.1890234619245,88667.8544340983,0.0,1.0
2015-12-14,46.29,46.4149,45.9798,46.35,85430,35.0527199494832,35.1472994422828,34.8178235630428,35.0981544536303,112817.342154879,0.0,1.0
2015-12-15,46.47,46.8,46.45,46.64,80707,35.1890234619245,35.4389132347335,35.1738786272088,35.317754557008,106580.23215842,0.0,1.0
2015-12-16,47.43,47.47,46.79,46.96,82045,35.915975528278,35.9462651977094,35.4313408173757,35.5600719124591,108347.171217336,0.0,1.0
2015-12-17,46.94,47.43,46.83,47.43,92041,35.5449270777434,35.915975528278,35.4616304868071,35.915975528278,121547.711451214,0.0,1.0
2015-12-18,46.54,46.87,46.54,46.87,87789,35.2420303834295,35.4919201562385,35.2420303834295,35.4919201562385,115932.595697468,0.0,1.0
2015-12-21,46.91,47.1,46.6001,47.1,46538,35.5222098256699,35.666085755469,35.2875406117501,35.666085755469,61457.2570432372,0.0,1.0
2015-12-22,47.1201,47.2309,46.8747,47.11,46830,35.6813063143583,35.7652086986833,35.4954791923967,35.6736581728269,61842.8670620739,0.0,1.0
2015-12-23,47.28,47.39,47.075,47.18,54107,36.0613659415487,36.145265058587,35.9050084961592,35.9850940169685,70939.6023474683,0.342,1.0
2015-12-24,47.03,47.34,47.03,47.34,16942,35.8706861300981,36.1071290962969,35.8706861300981,36.1071290962969,22212.6294743897,0.0,1.0
2015-12-28,47.01,47.02,46.6466,46.875,51327,35.855431745182,35.8630589376401,35.5782595712573,35.7524646469987,67294.7487328534,0.0,1.0
2015-12-29,47.36,47.5987,47.34,47.34,104899,36.1223834812129,36.304444565186,36.1071290962969,36.1071290962969,137532.913424272,0.0,1.0
2015-12-30,47.12,47.35,47.12,47.2,103801,35.9393308622203,36.1147562887549,35.9393308622203,36.0003484018845,136093.327356341,0.0,1.0
2015-12-31,46.64,47.27,45.96,47.27,103823,35.5732256242351,36.0537387490907,35.0545765370893,36.0537387490907,136122.171521636,0.0,1.0
2016-01-04,46.05,46.05,45.4301,46.01,36381,35.1232212692115,35.1232212692115,34.6504116087384,35.0927124993794,47699.0717098202,0.0,1.0
2016-01-05,45.91,45.99,45.7413,45.875,19650,35.0164405747991,35.0774581144633,34.8877698380322,34.989745401196,25763.0840025829,0.0,1.0
2016-01-06,45.19,45.3983,45.1501,45.21,27905,34.4672827178212,34.6261571367219,34.4368502199137,34.4825371027373,36586.2014805127,0.0,1.0
2016-01-07,44.37,44.8199,44.33,44.45,47266,33.8418529362631,34.1850003249497,33.811344166431,33.9028704759273,61970.3780389862,0.0,1.0
2016-01-08,43.79,44.58,43.79,44.58,22169,33.3994757736975,34.0020239778816,33.3994757736975,34.0020239778816,29065.7409289191,0.0,1.0
2016-01-11,43.7425,44.0199,43.4492,43.93,97272,33.3632466095219,33.5748249283076,33.139541054728,33.5062564681099,127533.165755686,0.0,1.0
2016-01-12,43.67,43.8682,43.3401,43.76,217090,33.3079494642012,33.4591204187193,33.0563283850109,33.3765941963235,284626.356545583,0.0,1.0
2016-01-13,43.07,43.85,43.07,43.85,17520,32.8503179167196,33.4452389284457,32.8503179167196,33.4452389284457,22970.4443626082,0.0,1.0
2016-01-14,43.53,43.6,42.87,43.28,16814,33.2011687697888,33.254559116995,32.6977740675591,33.0104889583382,22044.8088763068,0.0,1.0
2016-01-15,42.0,42.31,41.73,42.26,27240,32.0342083237108,32.2706512899096,31.8282741273441,32.2325153276195,35714.3210295347,0.0,1.0
2016-01-19,42.35,42.66,42.09,42.3,58919,32.3011600597417,32.5376030259405,32.1028530558331,32.2630240974516,77248.6079566504,0.0,1.0
2016-01-20,41.28,41.51,40.5738,41.51,43718,31.4850504667329,31.6604758932675,30.9464181353471,31.6604758932675,57318.6008358736,0.0,1.0
2016-01-21,41.44,41.5758,40.71,41.01,169158,31.6070855460613,31.7106628196413,31.0503004966254,31.2791162703662,221782.786957197,0.0,1.0
2016-01-22,42.66,42.73,42.3,42.3,64569,32.5376030259405,32.5909933731467,32.2630240974516,32.2630240974516,84656.3140439071,0.0,1.0
2016-01-25,42.14,42.658,42.14,42.26,147266,32.1409890181232,32.5360775874489,32.1409890181232,32.2325153276195,193080.220291316,0.0,1.0
2016-01-26,42.82,42.82,42.29,42.5,50005,32.659638105269,32.659638105269,32.2553969049936,32.4155679466121,65561.4766182775,0.0,1.0
2016-01-27,42.62,43.45,42.45,42.8417,31395,32.5070942561084,33.1401512301246,32.377431984322,32.6761891129029,41161.934975119,0.0,1.0
2016-01-28,42.95,42.9993,42.6201,42.86,26869,32.7587916072233,32.7963936660414,32.507170528033,32.6901468751011,35227.9035147786,0.0,1.0
2016-01-29,43.77,43.77,43.23,43.23,34794,33.3842213887815,33.3842213887815,32.9723529960481,32.9723529960481,45618.3585132757,0.0,1.0
2016-02-01,44.0,44.18,43.65,43.71,140532,33.5596468153161,33.6969362795606,33.2926950792852,33.3384582340333,184251.283514044,0.0,1.0
2016-02-02,43.11,43.482,43.0212,43.43,33814,32.8808266865517,33.1645582459903,32.8130972175245,33.1248968452086,44333.4820592029,0.0,1.0
2016-02-03,43.39,43.39,42.5132,43.13,60928,33.0943880753765,33.0943880753765,32.4256358406567,32.8960810714678,79882.6046874996,0.0,1.0
2016-02-04,43.19,43.4416,43.09,43.12,61461,32.9418442262159,33.1337443884599,32.8655723016357,32.8884538790098,80581.4201467046,0.0,1.0
2016-02-05,42.43,43.1231,42.384,43.1231,15909,32.3621775994059,32.8908183086718,32.327092514099,32.8908183086718,20858.2648039232,0.0,1.0
2016-02-08,41.64,42.23,41.37,42.23,89113,31.7596293952219,32.2096337502454,31.5536951988551,32.2096337502454,116835.913726319,0.0,1.0
2016-02-09,41.28,41.6255,40.67,40.67,24585,31.4850504667329,31.7485699661577,31.0197917267933,31.0197917267933,32233.3547177353,0.0,1.0
2016-02-10,41.3584,41.6637,41.17,41.17,23625,31.5448476556038,31.7777058413474,31.4011513496946,31.4011513496946,30974.700232113,0.0,1.0
2016-02-11,40.79,40.9099,40.456,40.88,23036,31.1113180362896,31.2027680738614,30.8565698081915,31.1799627684119,30202.4632612468,0.0,1.0
2016-02-12,41.18,41.18,40.515,40.78,8069,31.4087785421526,31.4087785421526,30.9015702436939,31.1036908438316,10579.2531713405,0.0,1.0
2016-02-16,41.97,42.0499,41.68,41.74,7013,32.0113267463367,32.0722680140764,31.790138165054,31.8359013198021,9194.73323715591,0.0,1.0
2016-02-17,42.8,42.81,42.424,42.49,17385,32.6443837203529,32.6520109128109,32.3576012839311,32.4079407541541,22793.4460755676,0.0,1.0
2016-02-18,42.77,43.18,42.77,43.18,16179,32.6215021429788,32.9342170337579,32.6215021429788,32.9342170337579,21212.2613780045,0.0,1.0
2016-02-19,42.75,42.8799,42.63,42.63,40984,32.6062477580628,32.7053249880925,32.5147214485665,32.5147214485665,53734.0577486949,0.0,1.0
2016-02-22,43.35,43.3999,43.1901,43.244,8074,33.0638793055444,33.1019389959099,32.9419204981405,32.9830310654893,10585.8086634531,0.0,1.0
2016-02-23,42.805,43.18,42.7301,43.13,16585,32.6481973165819,32.9342170337579,32.5910696450713,32.8960810714678,21744.5673375489,0.0,1.0
2016-02-24,42.915,42.92,42.16,42.18,35852,32.7320964336202,32.7359100298492,32.1562434030392,32.1714977879553,47005.5006443054,0.0,1.0
2016-02-25,43.2592,43.2684,42.8501,42.93,11215,32.9946243980255,33.0016414150869,32.6825959545676,32.7435372223073,14703.9688085988,0.0,1.0
2016-02-26,43.16,43.4,43.0901,43.36,14913,32.9189626488419,33.1020152678345,32.8656485735603,33.0715064980024,19552.4107750899,0.0,1.0
2016-02-29,42.81,43.2123,42.81,43.081,9349,32.6520109128109,32.9588528653973,32.6520109128109,32.8587078284235,12257.4591521703,0.0,1.0
2016-03-01,43.9301,43.9803,43.37,43.37,3677,33.5063327400345,33.5446212461738,33.0791336904604,33.0791336904604,4820.90889961817,0.0,1.0
2016-03-02,44.245,44.245,43.927,44.033,48859,33.7465130305377,33.7465130305377,33.5039683103725,33.5848165504276,64058.957826066,0.0,1.0
2016-03-03,44.51,44.58,44.3576,44.4785,102483,33.9486336306754,34.0020239778816,33.8323952176151,33.9246079744326,134365.299635455,0.0,1.0
2016-03-04,45.21,45.34,44.69,44.69,33970,34.4825371027373,34.5816906046916,34.0859230949199,34.0859230949199,44538.0134131165,0.0,1.0
2016-03-07,44.99,45.13,44.62,44.62,13541,34.3147388686607,34.4215195630731,34.0325327477137,34.0325327477137,17753.583739388,0.0,1.0
2016-03-08,44.31,44.63,44.31,44.63,7563,33.7960897815149,34.0401599401717,33.7960897815149,34.0401599401717,9915.83736954372,0.0,1.0
2016-03-09,44.34,44.51,44.27,44.46,6968,33.818971358889,33.9486336306754,33.7655810116828,33.9104976683853,9135.73380814235,0.0,1.0
2016-03-10,44.29,44.735,43.95,44.56,9431,33.7808353965988,34.120245460981,33.521510853026,33.9867695929656,12364.9692228173,0.0,1.0
2016-03-11,45.33,45.39,44.79,44.79,19112,34.5740634122336,34.6198265669818,34.1621950195002,34.1621950195002,25057.7130512653,0.0,1.0
2016-03-14,45.35,45.53,45.2501,45.4996,54835,34.5893177971496,34.7266072613941,34.513122144494,34.7034205963217,71894.0819990653,0.0,1.0
2016-03-15,44.95,45.0,44.884,44.97,13018,34.2842300988286,34.3223660611187,34.2338906286056,34.2994844837446,17067.8792644083,0.0,1.0
2016-03-16,45.56,45.594,44.9265,44.9265,17588,34.7494888387682,34.7754212931255,34.2663061965522,34.2663061965522,23059.5990553398,0.0,1.0
2016-03-17,46.05,46.1686,45.69,45.69,11261,35.1232212692115,35.2136797717637,34.8486423407225,34.8486423407225,14764.2793360349,0.0,1.0
2016-03-18,45.92,46.1298,45.88,45.96,9213,35.0240677672572,35.1840862650265,34.993558997425,35.0545765370893,12079.1497667071,0.0,1.0
2016-03-21,45.96,46.06,45.86,45.92,45882,35.0545765370893,35.1308484616695,34.978304612509,35.0240677672572,60155.817822214,0.0,1.0
2016-03-22,45.98,46.1499,45.76,45.76,6075,35.0698309220053,35.1994169218672,34.9020326879287,34.9020326879287,7964.92291682905,0.0,1.0
2016-03-23,45.49,45.775,45.486,45.75,13793,34.7415565586119,34.9592163436021,34.7385016844365,34.9401233800064,18060.3183090386,0.0596,1.0
2016-03-24,45.49,45.49,45.1646,45.24,117237,34.7415565586119,34.7415565586119,34.4930425444511,34.5506269226555,153508.122786686,0.0,1.0
2016-03-28,45.84,45.9599,45.58,45.58,5217,35.0088580489507,35.1004279023553,34.8102912275561,34.8102912275561,6831.0505777028,0.0,1.0
2016-03-29,46.25,46.3599,45.6041,45.6041,10437,35.3219826519191,35.4059153198855,34.8286968444623,34.8286968444623,13666.0293040989,0.0,1.0
2016-03-30,46.8537,46.8643,46.6,46.6,4582,35.7830395368264,35.7911349533909,35.5892841422579,35.5892841422579,5999.59243761438,0.0,1.0
2016-03-31,46.48,46.556,46.2,46.54,63341,35.4976379169989,35.5556805263296,35.2837967247278,35.5434610296284,82937.6221280952,0.0,1.0
2016-04-01,45.85,46.03,45.4612,46.03,49711,35.016495234389,35.1539645722775,34.7195614645497,35.1539645722775,65090.7332313942,0.0,1.0
2016-04-04,45.63,46.08,45.63,46.08,32265,34.8484771547474,35.1921504994688,34.8484771547474,35.1921504994688,42247.2391967761,0.0,1.0
2016-04-05,44.92,45.12,44.9,45.12,112238,34.3062369886314,34.4589806973965,34.2909626177549,34.4589806973965,146962.517680699,0.0,1.0
2016-04-06,45.4172,45.4299,45.09,45.09,8497,34.6859578486214,34.695657074128,34.4360691410817,34.4360691410817,11125.8264824115,0.0,1.0
2016-04-07,44.91,45.23,44.83,45.06,49037,34.2985998031932,34.5429897372173,34.2375023196872,34.413157584767,64208.2091582925,0.0,1.0
2016-04-08,45.76,46.01,45.75,45.8,19893,34.9477605654447,35.138690201401,34.9401233800064,34.9783093071977,26047.5539854786,0.0,1.0
2016-04-11,45.9378,46.2,45.9378,46.06,7395,35.0835497225368,35.2837967247278,35.0835497225368,35.1768761285923,9682.88652906119,0.0,1.0
2016-04-12,46.24,46.368,45.95,46.04,8284,35.3143454664808,35.4121014400905,35.0928670887715,35.1616017577158,10846.927925185,0.0,1.0
2016-04-13,46.79,46.8799,46.72,46.72,18353,35.7343906655847,35.8030489626746,35.6809303675169,35.6809303675169,24031.104322902,0.0,1.0
2016-04-14,46.76,46.86,46.6722,46.86,9654,35.71147910927,35.7878509636525,35.6444246211221,35.7878509636525,12640.7824951395,0.0,1.0
2016-04-15,46.5486,46.68,46.417,46.68,4044,35.5500290091053,35.6503816257639,35.4495236487379,35.6503816257639,5295.14443861033,0.0,1.0
2016-04-18,46.78,46.82,46.6,46.6,10819,35.7267534801465,35.7573022218995,35.5892841422579,35.5892841422579,14166.2135710497,0.0,1.0
2016-04-19,47.54,47.71,47.38,47.38,155615,36.3071795734537,36.437011725904,36.1849846064416,36.1849846064416,203759.619637573,0.0,1.0
2016-04-20,47.68,47.96,47.46,47.46,1111509,36.4141001695892,36.6279413618603,36.2460820899476,36.2460820899476,1455390.87532526,0.0,1.0
2016-04-21,47.28,47.5346,47.13,47.4,521952,36.1086127520591,36.303055493317,35.9940549704853,36.2002589773181,683435.02226052,0.0,1.0
2016-04-22,47.02,47.22,46.7701,47.05,41253,35.9100459306645,36.0627896394296,35.7191926665626,35.9329574869793,54015.9726819961,0.0,1.0
2016-04-25,47.02,47.02,46.81,46.87,24796,35.9100459306645,35.9100459306645,35.7496650364612,35.7954881490907,32467.4583332794,0.0,1.0
2016-04-26,47.13,47.19,46.95,47.19,27207,35.9940549704853,36.0398780831148,35.8565856325968,36.0398780831148,35624.3804998198,0.0,1.0
2016-04-27,47.177,47.26,46.93,47.18,19821,36.0299497420451,36.0933383811826,35.8413112617203,36.0322408976766,25953.2784168386,0.0,1.0
2016-04-28,46.53,47.14,46.53,46.84,59437,35.5358238441901,36.0016921559236,35.5358238441901,35.772576592776,77825.7912951738,0.0,1.0
2016-04-29,46.42,46.7,46.2518,46.55,27518,35.4518148043694,35.6656559966404,35.323357345298,35.5510982150666,36031.5985810285,0.0,1.0
2016-05-02,46.8801,47.02,46.71,46.73,80989,35.8032017063834,35.9100459306645,35.6732931820787,35.6885675529552,106045.611508064,0.0,1.0
2016-05-03,46.12,46.5999,46.12,46.58,62521,35.2226992412218,35.5892077704035,35.2226992412218,35.5740097713814,81863.9281519181,0.0,1.0
2016-05-04,45.77,45.9,45.6501,45.9,9156,34.9553977508829,35.0546811615802,34.8638278974783,35.0546811615802,11988.7098120466,0.0,1.0
2016-05-05,45.78,45.94,45.6135,45.94,17126,34.9630349363212,35.0852299033332,34.8358757987743,35.0852299033332,22424.4915073295,0.0,1.0
2016-05-06,45.9999,45.9999,45.7601,45.77,7595,35.1309766441084,35.1309766441084,34.9478369372991,34.9553977508829,9944.76310861658,0.0,1.0
2016-05-09,45.7916,46.0065,45.74,45.9707,12137,34.9718940714296,35.1360171864976,34.9324861945682,35.1086760626287,15891.9802303199,0.0,1.0
2016-05-10,46.41,46.477,46.08,46.08,13838,35.4441776189311,35.4953467613674,35.1921504994688,35.1921504994688,18119.2405394386,0.0,1.0
2016-05-11,46.2068,46.4699,46.16,46.27,36322,35.2889900108258,35.4899243597062,35.2532479829748,35.3372570227956,47559.4056130575,0.0,1.0
2016-05-12,46.25,46.438,45.9745,46.416,8545,35.3219826519191,35.4655617381582,35.1115781930952,35.4487599301941,11188.6768615048,0.0,1.0
2016-05-13,45.64,45.86,45.52,45.86,12828,34.8561143401856,35.0241324198272,34.7644681149266,35.0241324198272,16796.7638126838,0.0,1.0
2016-05-16,45.99,46.1399,45.908,45.9307,24878,35.1234158305245,35.2378972402439,35.0607909099308,35.0781273208757,32574.8277308971,0.0,1.0
2016-05-17,45.79,46.2187,45.74,46.02,27583,34.9706721217594,35.2980782614973,34.9324861945682,35.1463273868393,36116.708469384,0.0,1.0
2016-05-18,45.62,46.12,45.515,45.69,16454,34.8408399693091,35.2226992412218,34.7606495222075,34.8943002673769,21544.5862000234,0.0,1.0
2016-05-19,45.4,45.4999,45.2344,45.35,7670,34.6728218896676,34.7491173721957,34.5463500988101,34.6346359624763,10042.9668259499,0.0,1.0
2016-05-20,45.77,45.98,45.74,45.78,11638,34.9553977508829,35.1157786450862,34.9324861945682,34.9630349363212,15238.5981643292,0.0,1.0
2016-05-23,45.8,45.9499,45.72,45.86,23617,34.9783093071977,35.0927907169171,34.9172118236917,35.0241324198272,30923.6958968003,0.0,1.0
2016-05-24,46.09,46.215,45.781,46.05,20907,35.199787684907,35.2952525028852,34.963798654865,35.169238943154,27375.2682438245,0.0,1.0
2016-05-25,46.38,46.57,46.29,46.29,20631,35.4212660626164,35.5663725859432,35.3525313936721,35.3525313936721,27013.878564038,0.0,1.0
2016-05-26,46.5,46.6099,46.442,46.53,29378,35.5129122878754,35.5968449558418,35.4686166123335,35.5358238441901,38467.0507708938,0.0,1.0
2016-05-27,46.52,46.6694,46.405,46.47,7613,35.5281866587519,35.6422862091994,35.440359026212,35.4900007315606,9968.33200077658,0.0,1.0
2016-05-31,46.6,46.9399,46.5001,46.71,12974,35.5892841422579,35.8488720753041,35.5129886597298,35.6732931820787,16987.9337157593,0.0,1.0
2016-06-01,46.55,46.6,46.33,46.33,147117,35.5510982150666,35.5892841422579,35.3830801354251,35.3830801354251,192632.483772265,0.0,1.0
2016-06-02,46.52,46.63,46.35,46.44,40945,35.5281866587519,35.6121956985727,35.3983545063016,35.4670891752459,53612.6827494808,0.0,1.0
2016-06-03,47.05,47.09,46.7,46.74,34439,35.9329574869793,35.9635062287323,35.6656559966404,35.6962047383935,45093.8376165433,0.0,1.0
2016-06-06,47.45,47.53,47.16,47.16,11465,36.2384449045094,36.2995423880154,36.0169665268001,36.0169665268001,15012.0749230137,0.0,1.0
2016-06-07,47.6,47.8799,47.58,47.62,99518,36.3530026860832,36.5667675064999,36.3377283152067,36.3682770569597,130307.167220975,0.0,1.0
2016-06-08,47.82,47.9899,47.745,47.83,9054,36.5210207657247,36.6507765463207,36.4637418749379,36.528657951163,11855.1527564733,0.0,1.0
2016-06-09,47.39,47.43,47.2663,47.29,17705,36.1926217918799,36.2231705336329,36.0981498080087,36.1162499374974,23182.6242051424,0.0,1.0
2016-06-10,46.4,46.7068,46.2186,46.66,7234,35.4365404334929,35.6708492827385,35.298001889643,35.6351072548874,9472.07588251907,0.0,1.0
2016-06-13,45.5837,46.0,45.5401,45.75,18075,34.8131169861683,35.1310530159627,34.7798188576575,34.9401233800064,23667.0958773199,0.0,1.0
2016-06-14,45.13,45.2971,44.92,45.27,21591,34.4666178828348,34.594235251508,34.3062369886314,34.5735384789703,28270.886145904,0.0,1.0
2016-06-15,45.4861,45.76,45.4401,45.48,16324,34.7385780562909,34.9477605654447,34.703447003275,34.7339193731736,21374.3664233124,0.0,1.0
2016-06-16,45.18,45.28,44.43,44.82,40832,34.504803810026,34.5811756644085,33.9320149021571,34.2298651342489,53464.722482032,0.0,1.0
2016-06-17,45.57,45.725,45.27,45.36,9600,34.8026540421179,34.9210304164108,34.5735384789703,34.6422731479146,12570.0758186595,0.0,1.0
2016-06-20,46.57,46.93,46.57,46.79,1654937,35.5663725859432,35.8413112617203,35.5663725859432,35.7343906655847,2166946.20469843,0.0,1.0
2016-06-21,46.68,47.05,46.65,46.7223,108090,35.6503816257639,35.9329574869793,35.6274700694492,35.6826869201677,141531.19742072,0.0,1.0
2016-06-22,46.22,46.5021,46.22,46.465,109132,35.6149450853304,35.8323179976751,35.6149450853304,35.803730493074,141628.213322099,0.4136,1.0
2016-06-23,47.1399,47.2463,46.9,46.9,7329,36.323776499956,36.4057633056047,36.1389209109043,36.1389209109043,9511.35483119214,0.0,1.0
2016-06-24,43.9,44.6688,43.9,43.99,44853,33.8272628569019,34.4196637608743,33.8272628569019,33.896612598522,58208.868637394,0.0,1.0
2016-06-27,42.98,43.31,42.6292,43.31,60736,33.1183543870078,33.3726367729481,32.8480445052265,33.3726367729481,78821.3462992612,0.0,1.0
2016-06-28,43.87,43.89,43.5,43.71,92787,33.8041462763619,33.8195573300552,33.5190417830349,33.6808578468151,120416.166014712,0.0,1.0
2016-06-29,44.67,44.75,44.5,44.5,12227,34.4205884240959,34.4822326388693,34.2895944677024,34.2895944677024,15867.8312895328,0.0,1.0
2016-06-30,45.12,45.12,44.66,44.75,34451,34.7673371321962,34.7673371321962,34.4128828972492,34.4822326388693,44709.4672246419,0.0,1.0
2016-07-01,45.36,45.4786,45.16,45.3,172893,34.9522697765164,35.043657324918,34.7981592395829,34.9060366154364,224375.313252736,0.0,1.0
2016-07-05,44.5364,44.68,44.41,44.68,21014,34.3176425854243,34.4282939509425,34.2202447260823,34.4282939509425,27271.3344825585,0.0,1.0
2016-07-06,44.46,44.46,43.8401,44.02,21884,34.2587723603157,34.2587723603157,33.7811067510903,33.919729179062,28400.3942046403,0.0,1.0
2016-07-07,44.18,44.5885,44.11,44.4801,15648,34.0430176086088,34.3577883802955,33.9890789206821,34.2742604692775,20307.5017599256,0.0,1.0
2016-07-08,44.8,44.882,44.62,44.76,36762,34.5207602731026,34.5839455932454,34.3820607898625,34.4899381657159,47708.6132220337,0.0,1.0
2016-07-11,45.58,45.76,45.49,45.49,19729,35.1217913671433,35.2604908503834,35.0524416255232,35.0524416255232,25603.7002953458,0.0,1.0
2016-07-12,46.08,46.169,46.0145,46.09,11746,35.507067709477,35.5756468984124,35.4565965086313,35.5147732363237,15243.6040178991,0.0,1.0
2016-07-13,46.08,46.3091,46.05,46.112,21520,35.507067709477,35.6836013295343,35.483951128937,35.5317253953864,27928.0059990796,0.0,1.0
2016-07-14,46.57,46.6789,46.4201,46.5686,8768,35.8846385249641,35.9685517123243,35.7691326775324,35.8835597512055,11378.8455669112,0.0,1.0
2016-07-15,46.25,46.37,46.1836,46.37,10983,35.6380616658705,35.7305279880306,35.5868969676085,35.7305279880306,14253.4056639355,0.0,1.0
2016-07-18,46.445,46.509,46.2527,46.509,36616,35.7883194393806,35.8376348111993,35.6401421581191,35.8376348111993,47519.1388318913,0.0,1.0
2016-07-19,46.1469,46.2418,46.1301,46.15,7286,35.5586176840813,35.6317431338562,35.5456723989788,35.5610063974037,9455.55072998578,0.0,1.0
2016-07-20,46.542,46.6188,46.411,46.51,7648,35.8630630497934,35.9222414959758,35.7621206481019,35.838405363884,9925.34339595543,0.0,1.0
2016-07-21,46.5999,46.67,46.4213,46.51,1022756,35.9076780502356,35.9616937934308,35.770057340754,35.838405363884,1327301.84496258,0.0,1.0
2016-07-22,46.7,46.7699,46.52,46.54,853207,35.9848103739708,36.0386720066291,35.8461108907307,35.861521944424,1107266.27390598,0.0,1.0
2016-07-25,46.64,46.81,46.59,46.81,294984,35.9385772128908,36.0695711692843,35.9000495786574,36.0695711692843,382821.32535467,0.0,1.0
2016-07-26,46.9335,47.049,46.8399,46.9924,22475,36.1647344258407,36.2537332609198,36.0926106945558,36.2101199789676,29167.3761537785,0.0,1.0
2016-07-27,47.19,47.3478,46.751,47.22,58231,36.3623811894579,36.4839744030984,36.0241085608889,36.3854977699979,75570.432961543,0.0,1.0
2016-07-28,47.43,47.44,47.2086,47.22,23938,36.5473138337781,36.5550193606248,36.3767134693927,36.3854977699979,31066.0133645896,0.0,1.0
2016-07-29,47.94,47.9679,47.66,47.66,32323,36.9402957029585,36.9617941228607,36.7245409512516,36.7245409512516,41947.8130998258,0.0,1.0
2016-08-01,47.6,47.9274,47.6,47.76,90724,36.6783077901716,36.9305867391317,36.6783077901716,36.8015962197183,117738.866926603,0.0,1.0
2016-08-02,47.42,47.669,47.34,47.5037,30239,36.5396083069314,36.7314759254136,36.477964092158,36.6041035666381,39243.2608460116,0.0,1.0
2016-08-03,47.15,47.2283,47.02,47.06,22445,36.3315590820712,36.3918933572807,36.2313872330644,36.2622093404511,29128.4430599137,0.0,1.0
2016-08-04,47.5601,47.6789,47.41,47.41,21097,36.6475627380533,36.7391043969918,36.5319027800847,36.5319027800847,27379.0493755847,0.0,1.0
2016-08-05,47.79,47.9181,47.62,47.62,71354,36.8247128002584,36.9234205991643,36.6937188438649,36.6937188438649,92601.0659878404,0.0,1.0
2016-08-08,47.94,48.0,47.86,48.0,6509,36.9402957029585,36.9865288640385,36.8786514881851,36.9865288640385,8447.18359888519,0.0,1.0
2016-08-09,48.301,48.5199,48.06,48.06,12730,37.2184652221234,37.3871392047972,37.0327620251186,37.0327620251186,16520.6094966675,0.0,1.0
2016-08-10,48.52,48.7499,48.52,48.746,25536,37.3872162600656,37.5643663222707,37.3872162600656,37.5613611668005,33139.8494977926,0.0,1.0
2016-08-11,48.79,48.9099,48.7456,48.859,80207,37.5952654849258,37.6876547518175,37.5610529457266,37.6484336201679,104090.221987369,0.0,1.0
2016-08-12,48.57,48.838,48.54,48.79,48791,37.425743894299,37.6322520137899,37.402627313759,37.5952654849258,63319.4860920583,0.0,1.0
2016-08-15,48.69,48.9,48.62,48.62,7658,37.5182102164591,37.6800262802393,37.4642715285324,37.4642715285324,9938.32109391039,0.0,1.0
2016-08-16,48.5478,48.633,48.441,48.6226,16701,37.4086376246994,37.474288713433,37.3263425979769,37.4662749655125,21674.0533545831,0.0,1.0
2016-08-17,48.4913,48.53,48.0523,48.36,6698,37.3651013980157,37.3949217869123,37.0268287694467,37.2639278305188,8692.46209023398,0.0,1.0
2016-08-18,48.65,48.7399,48.31,48.31,10426,37.4873881090724,37.556660795424,37.2254001962855,37.2254001962855,13530.5478878441,0.0,1.0
2016-08-19,48.39,48.4899,48.23,48.35,9116,37.2870444110589,37.3640226242571,37.1637559815121,37.2562223036722,11830.4694557439,0.0,1.0
2016-08-22,48.48,48.52,48.2711,48.29,30909,37.3563941526789,37.3872162600656,37.1954256968519,37.2099891425921,40112.7666089941,0.0,1.0
2016-08-23,48.5517,48.8383,48.5517,48.7216,6978,37.4116427801696,37.6324831795953,37.4116427801696,37.5425596812946,9055.83763297293,0.0,1.0
2016-08-24,48.42,48.6699,48.42,48.59,6614,37.3101609915989,37.5027221074973,37.3101609915989,37.4411549479924,8583.44942741229,0.0,1.0
2016-08-25,48.48,48.5399,48.346,48.42,9055,37.3563941526789,37.4025502584905,37.2531400929335,37.3101609915989,11751.3054982187,0.0,1.0
2016-08-26,48.04,48.9199,47.931,48.53,12996,37.0173509714252,37.6953602786641,36.9333607287965,37.3949217869123,16865.8162622695,0.0,1.0
2016-08-29,48.32,48.3599,47.94,47.94,13113,37.2331057231321,37.2638507752504,36.9402957029585,36.9402957029585,17017.6553283425,0.0,1.0
2016-08-30,48.084,48.3799,48.0201,48.3799,10466,37.0512552895506,37.2792618289437,37.0020169730004,37.2792618289437,13582.4586796639,0.0,1.0
2016-08-31,48.02,48.22,47.9695,48.06,14833,37.0019399177319,37.1560504546654,36.9630270071562,37.0327620251186,19249.8193765961,0.0,1.0
2016-09-01,48.43,48.5199,48.22,48.22,159513,37.3178665184455,37.3871392047972,37.1560504546654,37.1560504546654,207011.153388996,0.0,1.0
2016-09-02,48.831,48.831,48.6201,48.73,7075,37.6268581449972,37.6268581449972,37.4643485838008,37.5490323238458,9181.72130313608,0.0,1.0
2016-09-06,49.51,49.6285,49.18,49.18,13851,38.1500634178864,38.2413739110195,37.8957810319462,37.8957810319462,17975.4094374188,0.0,1.0
2016-09-07,49.44,49.6753,49.4,49.563,16312,38.0961247299597,38.277435776662,38.065302622573,38.1909027101738,21169.2209041351,0.0,1.0
2016-09-08,49.29,49.5999,49.28,49.51,8842,37.9805418272596,38.219336104238,37.9728363004129,38.1500634178864,11474.880531778,0.0,1.0
2016-09-09,48.19,48.87,48.19,48.87,32293,37.1329338741254,37.6569096996992,37.1329338741254,37.6569096996992,41908.8800059608,0.0,1.0
2016-09-12,48.67,48.74,47.88,47.88,77142,37.5027991627657,37.5567378506925,36.8940625418784,36.8940625418784,100112.557564173,0.0,1.0
2016-09-13,47.65,48.0309,47.5,48.02,11582,36.7168354244049,37.0103389419948,36.6012525217048,37.0019399177319,15030.7697714378,0.0,1.0
2016-09-14,47.62,47.81,47.57,47.77,12863,36.6937188438649,36.8401238539517,36.6551912096315,36.809301746565,16693.2128794685,0.0,1.0
2016-09-15,48.09,48.2101,47.64,47.64,21763,37.0558786056586,37.1484219830872,36.7091298975582,36.7091298975582,28243.3640593852,0.0,1.0
2016-09-16,47.63,47.7321,47.54,47.68,10811,36.7014243707116,36.7800977998161,36.6320746290915,36.7399520049449,14030.1892591101,0.0,1.0
2016-09-19,47.9848,48.25,47.9848,48.25,14316,36.9748164632316,37.1791670352054,36.9748164632316,37.1791670352054,18578.8723923245,0.0,1.0
2016-09-20,48.31,48.6099,48.31,48.43,12543,37.2254001962855,37.4564889464172,37.2254001962855,37.3178665184455,16277.9265449096,0.0,1.0
2016-09-21,49.15,49.1899,48.581,48.65,30296,37.9315346765147,37.9623275195176,37.4924086697815,37.5456594509144,39256.2128766687,0.0764,1.0
2016-09-22,49.64,49.8799,49.5872,49.8799,9231,38.3096923976031,38.4948353308461,38.2689439737797,38.4948353308461,11961.1203150425,0.0,1.0
2016-09-23,49.2899,49.4178,49.2301,49.378,15451,38.0395025646377,38.1382094473463,37.9933518876559,38.1074937793885,20020.7203973266,0.0,1.0
2016-09-26,48.8264,48.9223,48.7659,48.9223,8332,37.6817962305062,37.7558070987763,37.6351053282085,37.7558070987763,10796.235994468,0.0,1.0
2016-09-27,49.23,49.305,48.89,48.89,11439,37.9932747126108,38.0511559964508,37.7308795592025,37.7308795592025,14822.1487686893,0.0,1.0
2016-09-28,49.63,49.63,49.1582,49.35,12443,38.3019748930911,38.3019748930911,37.9378630302146,38.0858847667549,16123.0874314889,0.0,1.0
2016-09-29,49.0899,49.4934,48.8777,49.39,14001,37.8851524743976,38.196553781457,37.7213870286528,38.1167547848029,18141.8747189806,0.0,1.0
2016-09-30,49.25,49.4389,49.1352,49.2,18378,38.0087097216348,38.1544933818666,37.9201127698369,37.9701221990748,23813.397156305,0.0,1.0
2016-10-03,49.28,49.3412,49.07,49.15,181503,38.0318622351708,38.0790933627843,37.8697946404187,37.9315346765147,235183.535970227,0.0,1.0
2016-10-04,48.86,49.406,48.794,49.28,16883,37.7077270456665,38.1291027920221,37.6567915158873,38.0318622351708,21876.2424741483,0.0,1.0
2016-10-05,49.0,49.1299,48.91,49.0,15936,37.8157721088346,37.9160224924456,37.7463145682265,37.8157721088346,20649.1618828423,0.0,1.0
2016-10-06,48.64,48.7399,48.54,48.72,32999,37.5379419464024,37.6150398164773,37.4607669012823,37.5996819824984,42758.6403722335,0.0,1.0
2016-10-07,48.39,48.5621,48.13,48.56,13011,37.3450043336022,37.4778225862538,37.14434921629,37.4762019103063,16859.0766351444,0.0,1.0
2016-10-10,48.6083,48.7499,48.6083,48.6799,11168,37.5134774570993,37.6227573209893,37.5134774570993,37.5687347894053,14470.9989901847,0.0,1.0
2016-10-11,47.78,48.18,47.769,48.18,18454,36.8742365583698,37.18293673885,36.8657473034065,37.18293673885,23911.8745849631,0.0,1.0
2016-10-12,47.756,47.8084,47.57,47.63,11351,36.8557145475409,36.8961542711839,36.7121689636176,36.7584739906896,14708.1222723484,0.0,1.0
2016-10-13,47.59,47.685,47.25,47.25,14344,36.7276039726416,36.8009202655057,36.4652088192334,36.4652088192334,18586.3189035825,0.0,1.0
2016-10-14,47.62,47.9232,47.62,47.78,8029,36.7507564861776,36.9847512229817,36.7507564861776,36.8742365583698,10403.6220354757,0.0,1.0
2016-10-17,47.53,47.7,47.508,47.61,12942,36.6812989455696,36.8124965222737,36.6643204356432,36.7430389816656,16769.669495968,0.0,1.0
2016-10-18,48.21,48.2991,48.0,48.15,11690,37.2060892523861,37.274852217588,37.0440216576339,37.159784225314,15147.3834343892,0.0,1.0
2016-10-19,48.27,48.4289,48.18,48.18,13858,37.2523942794581,37.3750254261539,37.18293673885,37.18293673885,17956.5816624265,0.0,1.0
2016-10-20,48.238,48.29,48.06,48.13,13575,37.2276982650197,37.2678292884821,37.0903266847059,37.14434921629,17589.882816239,0.0,1.0
2016-10-21,48.15,48.211,47.86,47.92,12790,37.159784225314,37.2068610028373,36.9359765944658,36.9822816215379,16572.7146386517,0.0,1.0
2016-10-24,48.16,48.3171,48.07,48.3171,10014,37.167501729826,37.2887437257097,37.098044189218,37.2887437257097,12975.6969813494,0.0,1.0
2016-10-25,48.2,48.295,48.05,48.1712,1151820,37.198371747874,37.2716880407381,37.0826091801939,37.1761453348795,1492477.26153963,0.0,1.0
2016-10-26,47.9,48.0499,47.8023,47.98,78806,36.9668466125138,37.0825320051488,36.8914465934315,37.0285866486099,102113.318984643,0.0,1.0
2016-10-27,47.6,47.9,47.56,47.9,35222,36.7353214771536,36.9668466125138,36.7044514591056,36.9668466125138,45639.105160484,0.0,1.0
2016-10-28,47.68,47.7616,47.605,47.61,224170,36.7970615132497,36.8600363500677,36.7391802294096,36.7430389816656,290469.541872287,0.0,1.0
2016-10-31,47.87,47.9183,47.67,47.67,169755,36.9436940989778,36.9809696457708,36.7893440087377,36.7893440087377,219960.998708704,0.0,1.0
2016-11-01,47.6,47.95,47.5,47.95,169700,36.7353214771536,37.0054341350739,36.6581464320336,37.0054341350739,219889.732148491,0.0,1.0
2016-11-02,47.3601,47.58,47.355,47.58,13938,36.5501785439106,36.7198864681296,36.5462426166094,36.7198864681296,18060.2421136456,0.0,1.0
2016-11-03,47.4922,47.71,47.4156,47.71,8975,36.6521267785142,36.8202140267857,36.5930106939522,36.8202140267857,11629.4068711414,0.0,1.0
2016-11-04,46.99,47.29,46.99,47.21,26540,36.2645537019212,36.4960788372814,36.2645537019212,36.4343388011853,34389.3546919325,0.0,1.0
2016-11-07,47.56,47.63,47.41,47.52,8771,36.7044514591056,36.7584739906896,36.5886888914255,36.6735814410576,11365.0727205328,0.0,1.0
2016-11-08,47.69,47.9182,47.41,47.53,14327,36.8047790177617,36.9808924707257,36.5886888914255,36.6812989455696,18564.2910576984,0.0,1.0
2016-11-09,47.41,47.579,47.1112,47.16,52005,36.5886888914255,36.7191147176784,36.3580898566067,36.3957512786253,67385.7720706084,0.0,1.0
2016-11-10,46.93,47.35,46.9141,47.35,49285,36.2182486748491,36.5423838643534,36.2059778426751,36.5423838643534,63861.3167291595,0.0,1.0
2016-11-11,46.48,46.6636,46.378,46.58,27664,35.8709609718088,36.0126543546493,35.7922424257864,35.9481360169289,35845.7840315607,0.0,1.0
2016-11-14,46.35,46.45,46.22,46.45,93508,35.7706334131527,35.8478084582728,35.6703058544966,35.8478084582728,121163.518407431,0.0,1.0
2016-11-15,46.75,46.75,46.4,46.57,35215,36.079333593633,36.079333593633,35.8092209357128,35.9404185124169,45630.0348710023,0.0,1.0
2016-11-16,46.21,46.3826,46.1912,46.35,49907,35.6625883499846,35.7957924778619,35.6480794415021,35.7706334131527,64667.2767373879,0.0,1.0
2016-11-17,46.44,46.5799,46.3728,46.4856,127136,35.8400909537608,35.9480588418838,35.7882293234401,35.8752827743356,164737.189077375,0.0,1.0
2016-11-18,46.21,46.33,46.19,46.33,13998,35.6625883499846,35.7551984041287,35.6471533409606,35.7551984041287,18137.9874520599,0.0,1.0
2016-11-21,46.5,46.5194,46.34,46.4131,17732,35.8863959808328,35.9013679395861,35.7629159086407,35.8193308666235,22976.3390127109,0.0,1.0
2016-11-22,46.9579,46.9579,46.7481,46.76,7615,36.2397805124377,36.2397805124377,36.0778672677757,36.087051098145,9867.17920041693,0.0,1.0
2016-11-23,46.8,46.8557,46.57,46.57,9816,36.1179211161931,36.1609076163249,35.9404185124169,35.9404185124169,12719.1373645821,0.0,1.0
2016-11-25,46.82,46.91,46.78,46.91,10715,36.1333561252171,36.2028136658251,36.102486107169,36.2028136658251,13884.0216851566,0.0,1.0
2016-11-28,46.76,46.856,46.75,46.85,8892,36.087051098145,36.1611391414603,36.079333593633,36.1565086387531,11521.8591530016,0.0,1.0
2016-11-29,47.05,47.15,46.8011,46.8402,8878,36.3108587289932,36.3880337741133,36.1187700416894,36.1489454843313,11503.7185740383,0.0,1.0
2016-11-30,46.92,47.0499,46.87,47.0499,11615,36.2105311703371,36.3107815539481,36.1719436477771,36.3107815539481,15050.2017613714,0.0,1.0
2016-12-01,46.76,46.9278,46.72,46.83,48749,36.087051098145,36.2165508238565,36.056181080097,36.1410736297291,63166.7917059916,0.0,1.0
2016-12-02,46.81,46.895,46.62,46.62,8725,36.1256386207051,36.1912374090571,35.9790060349769,35.9790060349769,11305.4679610818,0.0,1.0
2016-12-05,47.29,47.38,47.0,47.0,9309,36.4960788372814,36.5655363778895,36.2722712064332,36.2722712064332,12062.1892549811,0.0,1.0
2016-12-06,47.49,47.49,47.13,47.13,14807,36.6504289275215,36.6504289275215,36.3725987650893,36.3725987650893,19186.253765013,0.0,1.0
2016-12-07,48.22,48.2774,47.6,47.6,30478,37.2138067568981,37.258105232797,36.7353214771536,36.7353214771536,39492.040403192,0.0,1.0
2016-12-08,48.35,48.47,48.27,48.27,16776,37.3141343155542,37.4067443696982,37.2523942794581,37.2523942794581,21737.5966206427,0.0,1.0
2016-12-09,48.2786,48.41,48.1663,48.23,19287,37.2590313333384,37.3604393426262,37.1723637576686,37.2215242614101,24991.2390332819,0.0,1.0
2016-12-12,48.04,48.1599,48.0005,48.14,11305,37.0748916756819,37.1674245547809,37.0444075328595,37.152066720802,14648.5175128974,0.0,1.0
2016-12-13,48.435,48.55,48.3201,48.391,13489,37.3797331039062,37.4684844057943,37.2910589770633,37.3457760840534,17478.4478311785,0.0,1.0
2016-12-14,47.53,48.3285,47.51,48.3,17447,36.6812989455696,37.2975416808533,36.6658639365456,37.2755467929941,22607.0486552428,0.0,1.0
2016-12-15,47.42,47.5008,47.3401,47.47,10057,36.5964063959375,36.6587638323945,36.5347435348866,36.6349939184975,13031.4144738796,0.0,1.0
2016-12-16,47.4,47.4607,47.1801,47.33,20772,36.5809713869135,36.6278166393014,36.4112634626944,36.5269488553294,26915.4361590362,0.0,1.0
2016-12-19,47.26,47.4266,47.26,47.4266,7600,36.4729263237454,36.6014999489154,36.4729263237454,36.6014999489154,9847.74286581336,0.0,1.0
2016-12-20,47.35,47.4395,47.21,47.21,13915,36.5423838643534,36.6114555297359,36.4343388011853,36.4343388011853,18030.4397339201,0.0,1.0
2016-12-21,47.17,47.35,47.16,47.35,25662,36.6202534848796,36.7599958132086,36.6124900221947,36.7599958132086,33054.8378235504,0.2809,1.0
2016-12-22,47.0908,47.29,47.0559,47.29,36760,36.5587668604148,36.7134150370989,36.5316723756444,36.7134150370989,47350.0053929434,0.0,1.0
2016-12-23,47.201,47.3,47.09,47.09,9323,36.6443202192029,36.7211784997839,36.5581457834001,36.5581457834001,12008.8166561048,0.0,1.0
2016-12-27,47.277,47.33,47.199,47.206,26458,36.7033225356085,36.7444688878387,36.6427675266659,36.6482019505454,34080.1535007207,0.0,1.0
2016-12-28,47.06,47.45,47.0,47.45,70116,36.5348553953452,36.837630440058,36.4882746192356,36.837630440058,90315.3693724596,0.0,1.0
2016-12-29,47.2699,47.28,47.0521,47.0521,91142,36.6978104771022,36.705651574414,36.5287222598241,36.5287222598241,117398.645036008,0.0,1.0
2016-12-30,47.19,48.34,47.16,48.34,92161,36.6357804102495,37.528578619018,36.6124900221947,37.528578619018,118711.203672988,0.0,1.0
2017-01-03,47.75,47.8,47.46,47.8,230349,37.0705343206063,37.1093516340311,36.845393902743,37.1093516340311,296709.096633817,0.0,1.0
2017-01-04,48.13,48.1887,47.9644,47.98,44656,37.3655459026342,37.4111174285948,37.2369829605715,37.24909396236,57520.7247232665,0.0,1.0
2017-01-05,48.6505,48.75,48.485,48.69,25663,37.7696341353855,37.8468805891007,37.6411488279497,37.800299812991,33056.1259085719,0.0,1.0
2017-01-06,48.4,48.59,48.36,48.54,96572,37.5751593951277,37.7226651861416,37.5441055443879,37.6838478727169,124392.946703137,0.0,1.0
2017-01-09,48.28,48.4182,48.1478,48.1946,18261,37.4819978429084,37.5892888972143,37.3793648662134,37.4156978715789,23521.7205789047,0.0,1.0
2017-01-10,48.46,48.6,48.45,48.54,12536,37.6217401712373,37.7304286488266,37.6139767085524,37.6838478727169,16147.4338304118,0.0,1.0
2017-01-11,49.08,49.08,48.5755,48.7,38183,38.1030748577039,38.1030748577039,37.7114081652484,37.808063275676,49182.9503786385,0.0,1.0
2017-01-12,49.125,49.4,48.96,49.4,23522,38.1380104397861,38.3515056636221,38.0099133054845,38.3515056636221,30298.3358773888,0.0,1.0
2017-01-13,49.5,49.51,49.1,49.29,44611,38.4291402904715,38.4369037531564,38.1186017830737,38.2661075740877,57462.7608972958,0.0,1.0
2017-01-17,49.29,49.51,49.25,49.51,44743,38.2661075740877,38.4369037531564,38.2350537233479,38.4369037531564,57632.7881201431,0.0,1.0
2017-01-18,49.11,49.38,49.04,49.38,28133,38.1263652457587,38.3359787382522,38.0720210069641,38.3359787382522,36237.6959118518,0.0,1.0
2017-01-19,48.935,49.13,48.85,49.13,25969,37.9905046487722,38.1418921711286,37.9245152159502,38.1418921711286,33450.2799251726,0.0,1.0
2017-01-20,49.15,49.3,48.96,49.3,36391,38.1574190964985,38.2738710367726,38.0099133054845,38.2738710367726,46874.7020199836,0.0,1.0
2017-01-23,49.41,49.4411,49.1907,49.29,11180,38.359269126307,38.3834134952572,38.1890163896262,38.2661075740877,14400.7905411618,0.0,1.0
2017-01-24,49.76,49.76,49.54,49.65,14281,38.63099032028,38.63099032028,38.4601941412113,38.5455922307456,18395.1421930529,0.0,1.0
2017-01-25,50.13,50.13,49.84,49.84,34439,38.918238439623,38.918238439623,38.6930980217596,38.6930980217596,44360.3600578774,0.0,1.0
2017-01-26,50.007,50.2,49.9151,50.2,18037,38.8227478485981,38.9725826784176,38.7514016265235,38.9725826784176,23233.1895340729,0.0,1.0
2017-01-27,49.88,49.96,49.81,49.96,14621,38.7241518724994,38.7862595739789,38.6698076337048,38.7862595739789,18833.0911003869,0.0,1.0
2017-01-30,49.55,49.585,49.37,49.56,9354,38.4679576038962,38.4951297232935,38.3282152755672,38.4757210665812,12048.7472917734,0.0,1.0
2017-01-31,49.596,49.697,49.46,49.697,10140,38.503669532247,38.5820805053649,38.3980864397317,38.5820805053649,13061.1821187281,0.0,1.0
2017-02-01,50.1599,50.22,49.9711,50.1475,259025,38.9414511930509,38.9881096037874,38.7948770175592,38.9318244993216,333646.222712382,0.0,1.0
2017-02-02,50.18,50.44,50.06,50.44,18924,38.9570557530477,39.1589057828562,38.8638942008283,39.1589057828562,24375.7209482062,0.0,1.0
2017-02-03,50.16,50.255,50.0601,50.24,26316,38.9415288276778,39.0152817231847,38.8639718354552,39.0036365291573,33897.2454276577,0.0,1.0
2017-02-06,49.8,49.8404,49.69,49.69,10669,38.6620441710198,38.693408560267,38.5766460814854,38.5766460814854,13742.5790951391,0.0,1.0
2017-02-07,49.98,50.0,49.69,49.69,40630,38.8017864993488,38.8173134247187,38.5766460814854,38.5766460814854,52334.8944264224,0.0,1.0
2017-02-08,50.09,50.21,50.03,50.21,43339,38.8871845888832,38.9803461411025,38.8406038127735,38.9803461411025,55824.3167498577,0.0,1.0
2017-02-09,50.16,50.1799,49.99,50.02,15224,38.9415288276778,38.9569781184208,38.8095499620337,38.8328403500886,19609.8063683941,0.0,1.0
2017-02-10,50.38,50.48,50.25,50.41,78204,39.1123250067465,39.189959633596,39.0113999918423,39.1356153948014,100733.401026924,0.0,1.0
2017-02-13,50.7209,50.83,50.61,50.83,9618,39.3769814496763,39.461680827569,39.2908846485003,39.461680827569,12388.8017374681,0.0,1.0
2017-02-14,50.7144,50.7932,50.49,50.7078,13604,39.3719351989311,39.4331112848884,39.1977230962809,39.366811313559,17523.1086334494,0.0,1.0
2017-02-15,50.97,51.0393,50.5,50.5,20322,39.5703693051582,39.6241701015649,39.2054865589659,39.2054865589659,26176.4638083622,0.0,1.0
2017-02-16,50.92,51.06,50.8211,51.06,10809,39.5315519917335,39.6402404693227,39.4547713457794,39.6402404693227,13922.910998159,0.0,1.0
2017-02-17,50.65,50.8,50.5552,50.73,35643,39.32193849924,39.4383904395142,39.2483408729868,39.3840462007196,45911.2144238487,0.0,1.0
2017-02-21,51.14,51.15,50.77,50.77,44023,39.7023481708023,39.7101116334872,39.4151000514594,39.4151000514594,56705.3669046121,0.0,1.0
2017-02-22,51.23,51.25,50.9411,51.0599,25819,39.7722193349668,39.7877462603366,39.5479328979987,39.6401628346959,33257.0671719369,0.0,1.0
2017-02-23,51.25,51.47,51.21,51.47,30428,39.7877462603366,39.9585424394054,39.7566924095969,39.9585424394054,39193.8510363569,0.0,1.0
2017-02-24,50.67,50.7689,50.5,50.74,40029,39.3374654246099,39.414246070564,39.2054865589659,39.3918096634045,51560.7553284583,0.0,1.0
2017-02-27,50.69,50.7785,50.5933,50.5933,6876,39.3529923499798,39.4216989947416,39.2779196658164,39.2779196658164,8856.87260832095,0.0,1.0
2017-02-28,50.699,50.9152,50.68,50.869,10255,39.3599794663962,39.5278255296447,39.3452288872949,39.4919583320403,13209.3118962088,0.0,1.0
2017-03-01,51.25,51.34,51.0307,51.09,74726,39.7877462603366,39.8576174245011,39.6174935236558,39.6635308573776,96253.4413219011,0.0,1.0
2017-03-02,50.71,51.02,50.7095,51.02,15017,39.3685192753497,39.6091866185829,39.3681311022154,39.6091866185829,19343.172768929,0.0,1.0
2017-03-03,50.8027,50.8787,50.5514,50.7,17323,39.4404865744391,39.4994888908447,39.2453907571665,39.3607558126647,22313.4968286713,0.0,1.0
2017-03-06,50.59,50.73,50.5,50.6223,29496,39.2753577231304,39.3840462007196,39.2054865589659,39.3004337076027,37993.3557962528,0.0,1.0
2017-03-07,50.61,50.7167,50.54,50.59,18830,39.2908846485003,39.3737207953486,39.2365404097056,39.2753577231304,24254.6409561785,0.0,1.0
2017-03-08,50.463,50.69,50.463,50.69,15847,39.1767617470316,39.3529923499798,39.1767617470316,39.3529923499798,20412.2833368328,0.0,1.0
2017-03-09,50.37,50.48,50.32,50.41,19000,39.1045615440616,39.189959633596,39.0657442306369,39.1356153948014,24473.6154098456,0.0,1.0
2017-03-10,50.8147,50.8799,50.6385,50.7543,62816,39.4498027296611,39.5004205063669,39.3130105171523,39.402911415044,80912.3487149925,0.0,1.0
2017-03-13,51.09,51.18,51.0251,51.09,67104,39.6635308573776,39.733402021542,39.6131459845523,39.6635308573776,86435.6572874881,0.0,1.0
2017-03-14,50.81,50.99,50.78,50.99,17689,39.4461539021991,39.5858962305281,39.4228635141443,39.5858962305281,22784.9359465662,0.0,1.0
2017-03-15,51.74,51.7589,50.9636,51.08,14182,40.1681559318989,40.1828288763734,39.5654006890399,39.6557673946926,18267.6217759173,0.0,1.0
2017-03-16,52.04,52.1679,51.951,52.0738,10470,40.4010598124472,40.5003545001876,40.3319649945512,40.4273003163223,13486.2501758465,0.0,1.0
2017-03-17,52.04,52.24,51.9501,52.05,20643,40.4010598124472,40.5563290661461,40.3312662829096,40.4088232751321,26589.9391002864,0.0,1.0
2017-03-20,52.1507,52.3,52.1009,52.27,8885,40.4870013443695,40.6029098422557,40.4483393001985,40.5796194542009,11444.6354166567,0.0,1.0
2017-03-21,51.8,52.4891,51.8,52.4891,29662,40.2147367080086,40.749716921628,40.2147367080086,40.749716921628,38207.1779098336,0.0,1.0
2017-03-22,51.76,51.8499,51.4701,51.4701,14153,40.1836828572688,40.2534763868064,39.9586200740323,39.9586200740323,18230.2673102918,0.0,1.0
2017-03-23,51.79,52.017,51.63,51.63,90605,40.2676835235199,40.4441802248105,40.1432805622578,40.1432805622578,116530.988112569,0.0782,1.0
2017-03-24,51.96,52.1237,51.84,51.84,85863,40.3998616698608,40.5271414496021,40.3065594489143,40.3065594489143,110432.097922957,0.0,1.0
2017-03-27,51.9771,52.01,51.76,51.76,25760,40.4131572363457,40.4387375952552,40.2443579682832,40.2443579682832,33131.0441342066,0.0,1.0
2017-03-28,52.23,52.319,52.122,52.2,41085,40.6097916669906,40.6789908141926,40.5258196681387,40.586466111754,52841.1858794207,0.0,1.0
2017-03-29,52.21,52.2849,52.0963,52.19,8561,40.5942412968328,40.6524774330737,40.505837442486,40.5786909266751,11010.6703739496,0.0,1.0
2017-03-30,52.08,52.3081,52.08,52.22,17092,40.4931638908074,40.6705158624567,40.4931638908074,40.6020164819117,21982.7564573703,0.0,1.0
2017-03-31,52.16,52.229,51.965,52.06,18491,40.5553653714384,40.6090141484827,40.4037492624003,40.4776135206496,23782.0705390378,0.0,1.0
2017-04-03,52.16,52.23,51.83,52.15,265189,40.5553653714384,40.6097916669906,40.2987842638354,40.5475901863596,341070.980702877,0.0,1.0
2017-04-04,52.06,52.075,51.7828,51.8377,237495,40.4776135206496,40.489276298268,40.2620853902631,40.3047711563461,305452.53597257,0.0,1.0
2017-04-05,51.75,52.11,51.75,52.11,35848,40.2365827832044,40.516489446044,40.2365827832044,40.516489446044,46105.6548960806,0.0,1.0
2017-04-06,51.81,51.8579,51.77,51.84,11008,40.2832338936776,40.3204770302055,40.2521331533621,40.3065594489143,14157.8623380957,0.0,1.0
2017-04-07,51.77,51.9099,51.73,51.79,24397,40.2521331533621,40.3609079926157,40.2210324130466,40.2676835235199,31378.0312011738,0.0,1.0
2017-04-10,51.8,51.89,51.68,51.77,30347,40.2754587085988,40.3454353743087,40.1821564876522,40.2521331533621,39030.5821560856,0.0,1.0
2017-04-11,51.87,51.96,51.65,51.94,37002,40.3298850041509,40.3998616698608,40.1588309324156,40.3843112997031,47589.8639384283,0.0,1.0
2017-04-12,52.03,52.03,51.761,51.97,21009,40.454287965413,40.454287965413,40.2451354867911,40.4076368549397,27020.5786574358,0.0,1.0
2017-04-13,51.6,51.91,51.5812,51.91,26896,40.1199550070212,40.3609857444664,40.1053376590729,40.3609857444664,34592.1026022368,0.0,1.0
2017-04-17,51.93,51.95,51.7597,51.8159,27199,40.3765361146242,40.392086484782,40.2441247127309,40.2878212528742,34981.8039365794,0.0,1.0
2017-04-18,51.66,51.67,51.4057,51.585,28846,40.1666061174944,40.1743813025733,39.9688831609385,40.1082922294028,37100.0814866197,0.0,1.0
2017-04-19,51.48,51.77,51.4277,51.77,166340,40.0266527860746,40.2521331533621,39.9859885681121,40.2521331533621,213937.029552947,0.0,1.0
2017-04-20,51.91,52.035,51.73,51.73,262185,40.3609857444664,40.4581755579524,40.2210324130466,40.2210324130466,337207.40707791,0.0,1.0
2017-04-21,52.02,52.04,51.8626,51.94,24642,40.4465127803341,40.4620631504919,40.3241313671925,40.3843112997031,31693.1362404937,0.0,1.0
2017-04-24,52.9178,53.01,52.8001,53.01,15147,41.144568896716,41.2162561031432,41.0530549683376,41.2162561031432,19481.2082880756,0.0,1.0
2017-04-25,53.47,53.58,53.2828,53.45,22019,41.5739146167717,41.6594416526394,41.4283631520951,41.558364246614,28319.5831052444,0.0,1.0
2017-04-26,53.42,53.61,53.38,53.38,28899,41.5350386913773,41.682767207876,41.5039379510618,41.5039379510618,37168.2470665542,0.0,1.0
2017-04-27,53.49,53.5156,53.3799,53.445,17990,41.5894649869295,41.6093694607314,41.503860199211,41.5544766540745,23137.712887204,0.0,1.0
2017-04-28,53.49,53.57,53.4,53.41,32057,41.5894649869295,41.6516664675605,41.5194883212196,41.5272635062984,41229.8867162368,0.0,1.0
2017-05-01,53.8077,53.8899,53.57,53.85,36119,41.8364826168855,41.9003946382339,41.6516664675605,41.8693716497692,46454.199653859,0.0,1.0
2017-05-02,54.09,54.22,53.96,54.22,36495,42.0559760916623,42.1570534976877,41.9548986856369,42.1570534976877,46937.7894284887,0.0,1.0
2017-05-03,53.75,53.97,53.6701,53.81,24363,41.7916197989804,41.9626738707157,41.7294960702001,41.8382709094537,31334.3023385743,0.0,1.0
2017-05-04,53.98,53.9981,53.7401,53.86,18602,41.9704490557946,41.9845221407874,41.7839223657523,41.8771468348481,23924.832413995,0.0,1.0
2017-05-05,54.32,54.42,54.02,54.02,36212,42.2348053484765,42.3125571992653,42.0015497961101,42.0015497961101,46573.8109544988,0.0,1.0
2017-05-08,54.36,54.41,54.23,54.31,20252,42.2659060887921,42.3047820141865,42.1648286827666,42.2270301633977,26046.9683930882,0.0,1.0
2017-05-09,54.31,54.511,54.2924,54.42,19481,42.2270301633977,42.3833113834831,42.2133458376588,42.3125571992653,25055.3521264937,0.0,1.0
2017-05-10,54.4,54.5,54.32,54.5,59888,42.2970068291076,42.3747586798964,42.2348053484765,42.3747586798964,77024.5330399597,0.0,1.0
2017-05-11,54.36,54.4,54.1799,54.34,240481,42.2659060887921,42.2970068291076,42.1258750055214,42.2503557186343,309292.959023219,0.0,1.0
2017-05-12,54.38,54.4566,54.24,54.35,205956,42.2814564589498,42.341014376654,42.1726038678455,42.2581309037132,264888.871339466,0.0,1.0
2017-05-15,54.67,54.72,54.553,54.65,38559,42.5069368262373,42.5458127516317,42.4159671608144,42.4913864560796,49592.3886168817,0.0,1.0
2017-05-16,54.89,54.94,54.8,54.94,38905,42.6779908979727,42.7168668233671,42.6080142322628,42.7168668233671,50037.3941009824,0.0,1.0
2017-05-17,54.15,54.61,54.14,54.61,28415,42.1026272021356,42.4602857157641,42.0948520170567,42.4602857157641,36545.7538460202,0.0,1.0
2017-05-18,54.22,54.28,53.8401,53.98,31726,42.1570534976877,42.203704608161,41.8616742165411,41.9704490557946,40804.1733774006,0.0,1.0
2017-05-19,54.92,54.9699,54.651,54.72,58312,42.7013164532093,42.740114626753,42.4921639745875,42.5458127516317,74997.5716441714,0.0,1.0
2017-05-22,55.1,55.12,54.92,55.02,35604,42.8412697846292,42.8568201547869,42.7013164532093,42.7790683039981,45791.8359997784,0.0,1.0
2017-05-23,54.9599,55.15,54.875,55.15,30651,42.7323394416741,42.8801457100236,42.6663281203544,42.8801457100236,39421.5696334458,0.0,1.0
2017-05-24,55.21,55.21,54.9468,54.96,43207,42.9267968204969,42.9267968204969,42.7221539492207,42.7324171935249,55570.3813628363,0.0,1.0
2017-05-25,55.27,55.4,55.23,55.32,40537,42.9734479309701,43.0745253369956,42.9423471906546,43.0123238563645,52136.3795057583,0.0,1.0
2017-05-26,55.26,55.2899,55.1125,55.2,18777,42.9656727458913,42.9889205492771,42.8509887659778,42.919021635418,24149.9074420806,0.0,1.0
2017-05-30,55.36,55.405,55.1974,55.38,16912,43.0434245966801,43.078412929535,42.9170000872975,43.0589749668378,21751.2507141965,0.0,1.0
2017-05-31,55.34,55.58,55.231,55.58,50588,43.0278742265223,43.2144786684154,42.9431247091625,43.2144786684154,65063.4029759799,0.0,1.0
2017-06-01,55.72,55.8287,55.57,55.7,184528,43.3233312595197,43.4078475213272,43.2067034833365,43.307780889362,237329.398757643,0.0,1.0
2017-06-02,56.44,56.49,56.19,56.26,58902,43.8831445851991,43.9220205105935,43.6887649582271,43.7431912537793,75756.3960245744,0.0,1.0
2017-06-05,56.16,56.1906,56.01,56.01,36348,43.6654394029905,43.6892314693318,43.5488116268073,43.5488116268073,46748.7264048967,0.0,1.0
2017-06-06,56.086,56.1199,55.9894,56.11,28721,43.6079030334068,43.6342609108242,43.5327947455448,43.6265634775961,36939.3136094156,0.0,1.0
2017-06-07,56.22,56.285,56.04,56.27,443128,43.7120905134637,43.7626292164765,43.5721371820439,43.7509664388581,569925.983117341,0.0,1.0
2017-06-08,56.13,56.2299,56.0,56.22,218064,43.6421138477538,43.7197879466918,43.5410364417284,43.7120905134637,280461.490996958,0.0,1.0
2017-06-09,55.91,56.18,55.7601,56.12,2774381,43.4710597760185,43.6809897731482,43.3545097516861,43.6343386626749,3568250.75140156,0.0,1.0
2017-06-12,55.56,55.6999,55.43,55.69,199586,43.1989282982577,43.3077031375112,43.0978508922322,43.3000057042831,256696.140317149,0.0,1.0
2017-06-13,56.09,56.16,55.9101,56.09,126996,43.6110131074383,43.6654394029905,43.4711375278693,43.6110131074383,163335.018667224,0.0,1.0
2017-06-14,56.0,56.47,55.821,56.47,76404,43.5410364417284,43.9064701404358,43.4018606288164,43.9064701404358,98266.4711191738,0.0,1.0
2017-06-15,55.19,55.2304,54.949,55.19,96424,42.9112464503391,42.9426581980578,42.7238644899381,42.9112464503391,124015.054332171,0.0,1.0
2017-06-16,55.54,55.59,55.319,55.54,36104,43.1833779280999,43.2222538534943,43.0115463378567,43.1833779280999,46434.9075085945,0.0,1.0
2017-06-19,55.8,55.9884,55.73,55.95,86393,43.3855327401508,43.5320172270369,43.3311064445986,43.502160516334,111113.753722302,0.0,1.0
2017-06-20,55.35,55.83,55.33,55.83,48457,43.0356494116012,43.4088582953874,43.0200990414434,43.4088582953874,62322.6322054056,0.0,1.0
2017-06-21,55.29,55.52,55.22,55.52,48423,42.9889983011279,43.1678275579421,42.9345720055757,43.1678275579421,62278.9033428061,0.0,1.0
2017-06-22,55.03,55.2681,55.03,55.26,26000,42.989698067785,43.1757029216818,42.989698067785,43.1693751631074,33281.9271664571,0.2609,1.0
2017-06-23,55.11,55.305,54.9811,55.22,56972,43.0521944487667,43.2045293774096,42.9514971549099,43.1381269726165,72928.3828664381,0.0,1.0
2017-06-26,55.18,55.549,55.16,55.48,34516,43.1068787821257,43.3951433394038,43.0912546868803,43.341240210807,44183.0383875935,0.0,1.0
2017-06-27,55.0813,55.27,54.9977,55.27,83185,43.0297738720895,43.1771872107301,42.9644651539636,43.1771872107301,106482.965820836,0.0,1.0
2017-06-28,55.56,55.628,55.34,55.34,28166,43.4037365917887,43.4568585156232,43.2318715440891,43.2318715440891,36054.5677142473,0.0,1.0
2017-06-29,54.99,55.4,54.77,55.4,63839,42.9584498772942,43.2787438298253,42.7865848295945,43.2787438298253,81718.6518607481,0.0,1.0
2017-06-30,55.23,55.3,54.9501,55.28,119357,43.1459390202392,43.2006233535982,42.9272798072795,43.1849992583528,152785.806954108,0.0,1.0
2017-07-03,55.2,55.4174,55.12,55.36,38045,43.1225028773711,43.2923367926889,43.0600064963894,43.2474956393345,48700.4199633792,0.0,1.0
2017-07-05,55.2,55.2689,54.895,55.26,103748,43.1225028773711,43.1763278854916,42.8842354248784,43.1693751631074,132805.129987138,0.0,1.0
2017-07-06,54.8672,55.0742,54.78,54.9,30723,42.8625179324872,43.0242273182774,42.7943968772172,42.8881414486897,39327.7172436562,0.0,1.0
2017-07-07,55.025,55.178,54.79,54.89,52274,42.9857920439736,43.1053163726011,42.8022089248399,42.880329401067,66914.5946422838,0.0,1.0
2017-07-10,55.37,55.4142,55.1681,55.17,83103,43.2553076869572,43.2898369374496,43.0975824454547,43.099066734503,106377.999742849,0.0,1.0
2017-07-11,55.57,55.6314,55.26,55.36,33262,43.4115486394115,43.4595146118149,43.1693751631074,43.2474956393345,42577.8254388728,0.0,1.0
2017-07-12,55.97,56.07,55.73,55.73,45296,43.7240305443199,43.8021510205471,43.5365414013748,43.5365414013748,57982.2374204554,0.0,1.0
2017-07-13,56.29,56.32,56.0401,56.19,80607,43.9740160682467,43.9974522111149,43.7787929981552,43.8958955920196,103182.934734869,0.0,1.0
2017-07-14,56.92,56.94,56.5426,56.61,130423,44.4661750684776,44.481799163723,44.1713483911964,44.2240015921735,166951.107185801,0.0,1.0
2017-07-17,56.8212,56.99,56.6225,56.79,149809,44.3889920379652,44.5208594018366,44.2337666517019,44.3646184493823,191766.62411076,0.0,1.0
2017-07-18,56.9799,56.992,56.83,56.83,75742,44.5129692337376,44.5224218113611,44.3958666398732,44.3958666398732,96955.3741323766,0.0,1.0
2017-07-19,57.26,57.4,57.1701,57.2,38549,44.7317846876498,44.8411533543678,44.6615543795216,44.6849124019135,49345.5773207597,0.0,1.0
2017-07-20,57.4,57.42,57.2093,57.37,96119,44.8411533543678,44.8567774496132,44.6921776062027,44.8177172114996,123039.444512026,0.0,1.0
2017-07-21,57.1777,57.225,56.8548,57.11,36414,44.6674915357149,44.7044425209703,44.4152405179775,44.6146039733091,46612.6190707449,0.0,1.0
2017-07-24,57.17,57.19,56.9408,57.07,69917,44.6614762590454,44.6771003542908,44.4824241275328,44.5833557828183,89498.9423729684,0.0,1.0
2017-07-25,57.02,57.4157,57.02,57.3,59814,44.5442955447047,44.8534182691354,44.5442955447047,44.7630328781407,76566.3535205563,0.0,1.0
2017-07-26,57.5608,57.7126,57.16,57.32,77813,44.966771080141,45.0853579630538,44.6536642114227,44.7786569733861,99606.407638597,0.0,1.0
2017-07-27,57.31,57.66,57.21,57.66,43958,44.7708449257634,45.0442665925583,44.6927244495363,45.0442665925583,56269.4982455046,0.0,1.0
2017-07-28,57.39,57.4189,57.1,57.11,38167,44.8333413067451,44.8559181243747,44.6067919256864,44.6146039733091,48856.5890062371,0.0,1.0
2017-07-31,57.4908,57.5679,57.28,57.32,82009,44.912086746782,44.9723176339531,44.7474087828952,44.7786569733861,104977.598653614,0.0,1.0
2017-08-01,57.7,57.9978,57.7,57.84,85067,45.0755147830491,45.3081575612535,45.0755147830491,45.1848834497671,108892.065318039,0.0,1.0
2017-08-02,57.85,57.96,57.7084,57.86,73965,45.1926954973898,45.2786280212397,45.0820769030522,45.2005075450125,94680.6824179615,0.0,1.0
2017-08-03,57.68,57.91,57.5846,57.73,64784,45.0598906878037,45.2395677831261,44.985363753483,45.0989509259173,82928.3219058367,0.0,1.0
2017-08-04,57.8111,57.9899,57.74,57.93,161791,45.1623066321375,45.3019860436316,45.10676297354,45.2551918783715,207104.47223801,0.0,1.0
2017-08-07,57.99,58.0499,57.885,57.946,60022,45.3020641641078,45.3488583293678,45.2200376640693,45.2676911545679,76832.6089378879,0.0,1.0
2017-08-08,57.84,58.0928,57.7232,58.01,99700,45.1848834497671,45.3823720136693,45.0936387335338,45.3176882593532,127623.389942145,0.0,1.0
2017-08-09,57.57,57.6225,57.3548,57.39,37137,44.9739581639539,45.0149714139731,44.8058428991131,44.8333413067451,47538.1126607967,0.0,1.0
2017-08-10,56.7,57.22,56.6401,57.2033,39388,44.2943100207779,44.700536497159,44.2475158555179,44.687490377629,50419.5595089389,0.0,1.0
2017-08-11,56.57,56.7828,56.5,56.67,29735,44.1927534016827,44.358993775094,44.1380690683237,44.2708738779098,38063.0040113308,0.0,1.0
2017-08-14,57.08,57.284,57.02,57.02,25772,44.591167830441,44.7505336019443,44.5442955447047,44.5442955447047,32990.0702666897,0.0,1.0
2017-08-15,57.07,57.12,56.91,57.03,55067,44.5833557828183,44.6224160209318,44.4583630208549,44.5521075923274,70489.8416644342,0.0,1.0
2017-08-16,57.39,57.5419,57.24,57.25,67909,44.8333413067451,44.9520063101341,44.7161605924044,44.7239726400271,86928.5535364204,0.0,1.0
2017-08-17,56.7,57.3417,56.69,57.24,64671,44.2943100207779,44.7956091167274,44.2864979731552,44.7161605924044,82783.6735300748,0.0,1.0
2017-08-18,56.97,57.15,56.82,56.87,63726,44.5052353065912,44.6458521638,44.3880545922505,44.427114830364,81574.0034849862,0.0,1.0
2017-08-21,57.02,57.2008,56.923,56.99,31197,44.5442955447047,44.6855373657234,44.4685186827644,44.5208594018366,39934.4723773831,0.0,1.0
2017-08-22,57.56,57.5794,57.32,57.32,41828,44.9661461163312,44.9813014887192,44.7786569733861,44.7786569733861,53542.9403660987,0.0,1.0
2017-08-23,57.58,57.6292,57.31,57.31,35695,44.9817702115766,45.0202054858803,44.7708449257634,44.7708449257634,45692.2457771802,0.0,1.0
2017-08-24,57.35,57.651,57.3358,57.54,39623,44.8020931162542,45.0372357496979,44.79100000863,44.9505220210857,50720.3769275588,0.0,1.0
2017-08-25,57.8,57.919,57.5836,57.66,25672,45.1536352592763,45.2465986259865,44.9845825487208,45.0442665925583,32862.062854511,0.0,1.0
2017-08-28,57.74,57.8292,57.6183,57.6183,112938,45.10676297354,45.1764464383346,45.0116903539716,45.0116903539716,144569.011166359,0.0,1.0
2017-08-29,57.46,57.57,57.2717,57.33,39261,44.8880256401041,44.9739581639539,44.7409247833684,44.7864690210088,50256.9900954719,0.0,1.0
2017-08-30,57.63,57.6684,57.4501,57.53,28422,45.0208304496902,45.0508287125614,44.8802917129576,44.942709973463,36382.2666894247,0.0,1.0
2017-08-31,58.01,58.1088,57.7301,57.74,39340,45.3176882593532,45.3948712898656,45.0990290463935,45.10676297354,50358.1159510931,0.0,1.0
2017-09-01,58.09,58.43,58.09,58.29,56870,45.3801846403349,45.6457942595071,45.3801846403349,45.5364255927892,72797.8153060159,0.0,1.0
2017-09-05,57.67,58.0082,57.4645,57.95,51465,45.052078640181,45.3162820907811,44.8915410615343,45.2708159736169,65879.0146777582,0.0,1.0
2017-09-06,57.95,57.995,57.781,57.91,72127,45.2708159736169,45.3059701879192,45.1387923687931,45.2395677831261,92327.9061821174,0.0,1.0
2017-09-07,58.471,58.57,58.38,58.54,97802,45.6778236547602,45.7551629262251,45.6067340213936,45.731726783357,125193.809258994,0.0,1.0
2017-09-08,58.49,58.86,58.49,58.59,100315,45.6926665452434,45.9817123072838,45.6926665452434,45.7707870214705,128410.635527044,0.0,1.0
2017-09-11,59.01,59.1986,58.96,58.96,79990,46.0988930216244,46.2462282397888,46.0598327835109,46.0598327835109,102393.129001727,0.0,1.0
2017-09-12,59.13,59.3599,59.1065,59.3599,26455,46.192637593097,46.3722365679431,46.1742792811836,46.3722365679431,33864.36089187,0.0,1.0
2017-09-13,58.84,59.1332,58.81,59.1,499231,45.9660882120383,46.1951374483363,45.9426520691702,46.1692014502288,639052.683893751,0.0,1.0
2017-09-14,59.03,59.0886,58.78,58.82,58750,46.1145171168699,46.160295715939,45.9192159263021,45.9504641167929,75204.354654975,0.0,1.0
2017-09-15,59.118,59.221,59.01,59.08,31218,46.1832631359497,46.2637272264637,46.0988930216244,46.1535773549834,39961.3539339406,0.0,1.0
2017-09-18,59.34,59.4422,59.18,59.34,25762,46.3566905931739,46.4365297198781,46.2316978312105,46.3566905931739,32977.2695254718,0.0,1.0
2017-09-19,59.48,59.53,59.27,59.4,73888,46.4660592598919,46.5051194980055,46.302006259815,46.4035628789102,94582.1167105838,0.0,1.0
2017-09-20,59.25,59.6569,59.0555,59.49,92143,46.2863821645695,46.6042543823377,46.1344378383078,46.4738713075146,117949.869803802,0.0,1.0
2017-09-21,59.04,59.25,58.9,59.25,98016,46.193340677383,46.3576462590607,46.0838036229312,46.3576462590607,125274.867657133,0.0909,1.0
2017-09-22,59.12,59.1887,59.01,59.06,32489,46.2559332799269,46.3096846773615,46.1698684514291,46.208988828019,41524.3957651055,0.0,1.0
2017-09-25,58.6267,58.98,58.49,58.98,44539,45.8699716444907,46.1463962254751,45.7630165348939,46.1463962254751,56925.5767485006,0.0,1.0
2017-09-26,58.59,58.7153,58.41,58.61,24304,45.8412572880737,45.939292951808,45.70042393235,45.8569054387097,31063.095653148,0.0,1.0
2017-09-27,58.63,58.6986,58.3901,58.42,27799,45.8725535893456,45.926226746027,45.6848540224672,45.708248007668,35530.0771914854,0.0,1.0
2017-09-28,58.77,58.8799,58.5,58.5,51534,45.9820906437974,46.0680772315421,45.7708406102118,45.7708406102118,65865.9303567038,0.0,1.0
2017-09-29,59.148,59.19,58.86,58.96,38540,46.2778406908173,46.3107018071528,46.0525073216593,46.1307480748391,49258.2170207506,0.0,1.0
2017-10-02,59.07,59.295,59.01,59.03,101491,46.216812903337,46.3928545979916,46.1698684514291,46.185516602065,129716.287069356,0.0,1.0
2017-10-03,59.49,59.545,59.34,59.35,62961,46.5454240666923,46.5884564809413,46.4280629369226,46.4358870122406,80470.8511116627,0.0,1.0
2017-10-04,59.37,59.52,59.3161,59.37,191590,46.4515351628765,46.5688962926463,46.4093633969126,46.4515351628765,244872.387104453,0.0,1.0
2017-10-05,59.49,59.62,59.3412,59.4,38173,46.5454240666923,46.6471370458261,46.4290018259607,46.4750073888305,48789.1520065676,0.0,1.0
2017-10-06,59.31,59.4482,59.0518,59.15,28085,46.4045907109686,46.5127194318632,46.2025730862582,46.2794055058809,35895.6155949087,0.0,1.0
2017-10-09,59.28,59.5278,59.28,59.43,32926,46.3811184850147,46.5749990713943,46.3811184850147,46.4984796147844,42082.9282206859,0.0,1.0
2017-10-10,59.92,60.02,59.71,59.78,106827,46.8818593053657,46.9601000585455,46.717553723688,46.7723222509139,136536.262316443,0.0,1.0
2017-10-11,60.094,60.129,59.91,60.0,147548,47.0179982158986,47.0453824795116,46.8740352300477,46.9444519079096,188582.029189873,0.0,1.0
2017-10-12,60.05,60.239,60.0399,60.2,57396,46.9835722844995,47.1314473080094,46.9756699684283,47.1009334142693,73358.1895205761,0.0,1.0
2017-10-13,60.51,60.6199,60.4168,60.54,79631,47.3434797491268,47.4294663368715,47.2705593671632,47.3669519750808,101776.883227281,0.0,1.0
2017-10-16,60.51,60.65,60.42,60.55,63985,47.3434797491268,47.4530168035786,47.2730630712649,47.3747760503987,81779.6319686748,0.0,1.0
2017-10-17,60.27,60.325,60.07,60.24,38271,47.1557019414952,47.1987343557441,46.9992204351355,47.1322297155412,48914.4064245238,0.0,1.0
2017-10-18,60.33,60.4,60.1838,60.32,36362,47.2026463934031,47.257414920629,47.0882584122541,47.1948223180851,46474.5014869884,0.0,1.0
2017-10-19,59.96,60.03,59.7216,59.81,71662,46.9131556066376,46.9679241338635,46.7266296510569,46.7957944768679,91591.6540773491,0.0,1.0
2017-10-20,60.06,60.2088,59.99,60.18,35639,46.9913963598175,47.1078186005491,46.9366278325916,47.0852852636333,45550.4306279847,0.0,1.0
2017-10-23,60.04,60.2774,60.0,60.19,43463,46.9757482091815,47.1614917572305,46.9444519079096,47.0931093389513,55550.3343635933,0.0,1.0
2017-10-24,60.23,60.385,60.12,60.15,35939,47.1244056402232,47.245678807652,47.0383408117254,47.0618130376794,45933.8625196875,0.0,1.0
2017-10-25,60.059,60.38,59.8,60.26,73249,46.9906139522857,47.241766769993,46.7879704015499,47.1478778661772,93620.0087844567,0.0,1.0
2017-10-26,59.98,60.22,59.98,60.18,61564,46.9288037572736,47.1165815649052,46.9288037572736,47.0852852636333,78685.3366026334,0.0,1.0
2017-10-27,60.06,60.1833,59.81,59.91,30384,46.9913963598175,47.0878672084882,46.7957944768679,46.8740352300477,38833.9819916577,0.0,1.0
2017-10-30,60.15,60.199,60.04,60.05,87876,47.0618130376794,47.1001510067375,46.9757482091815,46.9835722844995,112314.869717579,0.0,1.0
2017-10-31,60.52,60.5896,60.3407,60.46,59175,47.3513038244448,47.405759388658,47.2110181539933,47.3043593725369,75631.9406383736,0.0,1.0
2017-11-01,60.97,61.22,60.97,61.08,65841,47.7033872137541,47.8989890967037,47.7033872137541,47.7894520422519,84151.7972720094,0.0,1.0
2017-11-02,61.25,61.27,61.0848,61.13,182133,47.9224613226577,47.9381094732937,47.7932075984046,47.8285724188419,232785.335771675,0.0,1.0
2017-11-03,61.249,61.36,61.0401,61.36,172649,47.9216789151259,48.0085261511555,47.7582339817332,48.0085261511555,220663.775568645,0.0,1.0
2017-11-06,61.23,61.31,61.06,61.06,87221,47.9068131720217,47.9694057745656,47.773803891616,47.773803891616,111477.710087361,0.0,1.0
2017-11-07,61.0789,61.17,60.9355,61.17,42083,47.788591393967,47.8598687201138,47.6763941539071,47.8598687201138,53786.5476617604,0.0,1.0
2017-11-08,61.19,61.285,60.99,61.14,40112,47.8755168707498,47.9498455862706,47.7190353643901,47.8363964941599,51267.4001332732,0.0,1.0
2017-11-09,60.74,60.758,60.3794,60.61,53384,47.5234334814405,47.5375168170128,47.2412973254739,47.4217205023067,68230.4270222042,0.0,1.0
2017-11-10,60.67,60.8124,60.52,60.64,167091,47.4686649542146,47.5800797867427,47.3513038244448,47.4451927282606,213560.060721698,0.0,1.0
2017-11-13,60.24,60.34,60.0,60.0,79191,47.1322297155412,47.2104704687211,46.9444519079096,46.9444519079096,101214.516452783,0.0,1.0
2017-11-14,60.05,60.1599,59.9396,60.03,74628,46.9835722844995,47.0695588722442,46.8971944929889,46.9679241338635,95382.5173799838,0.0,1.0
2017-11-15,59.66,59.78,59.373,59.54,50841,46.6784333470981,46.7723222509139,46.4538823854719,46.5845444432823,64980.2026868703,0.0,1.0
2017-11-16,60.47,60.5316,60.28,60.28,49217,47.3121834478549,47.3603797518137,47.1635260168132,47.1635260168132,62904.5580464525,0.0,1.0
2017-11-17,60.13,60.33,60.13,60.2,58006,47.0461648870434,47.2026463934031,47.0461648870434,47.1009334142693,74137.8343670384,0.0,1.0
2017-11-20,60.43,60.54,60.35,60.35,32667,47.2808871465829,47.3669519750808,47.218294544039,47.218294544039,41751.8986875159,0.0,1.0
2017-11-21,61.0444,61.15,60.95,60.95,52735,47.7615983341199,47.8442205694778,47.6877390631181,47.6877390631181,67400.9360298206,0.0,1.0
2017-11-22,61.2623,61.325,61.02,61.27,109528,47.9320849352988,47.9811418875426,47.742507590344,47.9381094732937,139988.427448074,0.0,1.0
2017-11-24,61.572,61.6699,61.51,61.625,8864,48.1743965478968,48.2509942452599,48.1258872809253,48.2158641470821,11329.1342935115,0.0,1.0
2017-11-27,61.07,61.44,61.04,61.42,66858,47.781627966934,48.0711187536994,47.75815574098,48.0554706030634,85451.6313848817,0.0,1.0
2017-11-28,61.36,61.39,61.0,61.19,41099,48.0085261511555,48.0319983771095,47.7268594397081,47.8755168707498,52528.8910569754,0.0,1.0
2017-11-29,61.08,61.44,60.98,61.42,71326,47.7894520422519,48.0711187536994,47.7112112890721,48.0554706030634,91162.210358642,0.0,1.0
2017-11-30,61.16,61.4,61.08,61.08,29849,47.8520446447958,48.0398224524275,47.7894520422519,47.7894520422519,38150.1951181211,0.0,1.0
2017-12-01,61.01,61.1,60.75,61.06,112753,47.7346835150261,47.8051001928879,47.5312575567584,47.773803891616,144110.320283879,0.0,1.0
2017-12-04,60.76,61.199,60.7156,61.11,59508,47.5390816320764,47.882558538536,47.5043427376646,47.8129242682059,76057.5500381637,0.0,1.0
2017-12-05,60.67,60.98,60.655,60.8,47732,47.4686649542146,47.7112112890721,47.4569288412376,47.5703779333484,61006.5701825238,0.0,1.0
2017-12-06,60.22,60.3484,60.1001,60.3,167893,47.1165815649052,47.2170426919882,47.0227709018426,47.1791741674491,214585.10197885,0.0,1.0
2017-12-07,60.38,60.5284,60.15,60.15,75326,47.241766769993,47.3578760477119,47.0618130376794,47.0618130376794,96274.6355813456,0.0,1.0
2017-12-08,60.78,60.85,60.6,60.79,74068,47.5547297827124,47.6094983099383,47.4138964269887,47.5625538580304,94666.7778488053,0.0,1.0
2017-12-11,60.97,61.09,60.82,60.93,45899,47.7033872137541,47.7972761175699,47.5860260839843,47.6720909124822,58663.8013242199,0.0,1.0
2017-12-12,60.95,61.01,60.8,60.87,41239,47.6877390631181,47.7346835150261,47.5703779333484,47.6251464605743,52707.82593977,0.0,1.0
2017-12-13,61.18,61.4,61.01,61.02,50150,47.8676927954318,48.0398224524275,47.7346835150261,47.742507590344,64097.0312296482,0.0,1.0
2017-12-14,61.09,61.37,61.06,61.29,130641,47.7972761175699,48.0163502264735,47.773803891616,47.9537576239296,166973.08587981,0.0,1.0
2017-12-15,61.18,61.3,61.02,61.19,51459,47.8676927954318,47.9615816992476,47.742507590344,47.8755168707498,65770.072383778,0.0,1.0
2017-12-18,61.88,62.05,61.71,61.71,68925,48.4153780676907,48.5483873480965,48.282368787285,48.282368787285,88093.477118714,0.0,1.0
2017-12-19,61.63,61.91,61.62,61.84,78206,48.2197761847411,48.4388502936447,48.2119521094231,48.3840817664188,99955.5817416924,0.0,1.0
2017-12-20,61.81,62.06,61.8,62.04,115275,48.3606095404648,48.5562114234145,48.3527854651469,48.5405632727785,147333.704386794,0.0,1.0
2017-12-21,61.59,61.73,61.43,61.53,140353,48.6182563406861,48.7287703184048,48.4919546518647,48.5708932073781,177800.314544929,0.5493,1.0
2017-12-22,61.66,61.71,61.5,61.6,51319,48.6735133295455,48.7129826073021,48.5472116407241,48.6261501962374,65011.3238914111,0.0,1.0
2017-12-26,61.67,61.81,61.58,61.7,72213,48.6814071850968,48.7919211628155,48.6103624851348,48.7050887517508,91480.0119287296,0.0,1.0
2017-12-27,62.03,62.12,61.77,61.93,60661,48.9655859849449,49.036630684907,48.7603457406102,48.8866474294316,76845.8449809407,0.0,1.0
2017-12-28,62.38,62.44,62.15,62.31,27199,49.2418709292417,49.2892340625498,49.060312251561,49.1866139403824,34455.9129858823,0.0,1.0
2017-12-29,62.38,62.68,62.38,62.62,58603,49.2418709292417,49.4786865957819,49.2418709292417,49.4313234624738,74238.7539509416,0.0,1.0
2018-01-02,62.99,63.04,62.57,62.81,459913,49.7233961178733,49.76286539563,49.3918541847171,49.5813067179492,582621.504800768,0.0,1.0
2018-01-03,63.74,63.74,63.28,63.3,106523,50.3154352842236,50.3154352842236,49.9523179288621,49.9681056399648,134944.197176188,0.0,1.0
2018-01-04,64.07,64.09,63.81,63.92,248338,50.5759325174177,50.5917202285204,50.370692273083,50.4575246841477,314596.585135043,0.0,1.0
2018-01-05,64.42,64.54,64.16,64.29,180691,50.8522174617145,50.9469437283306,50.6469772173798,50.7495973395472,228900.818902609,0.0,1.0
2018-01-08,64.75,64.75,64.59,64.62,156357,51.1127146949087,51.1127146949087,50.9864130060873,51.0100945727413,198074.311067818,0.0,1.0
2018-01-09,64.87,64.95,64.48,64.95,133893,51.2074409615247,51.2705918059354,50.8995805950226,51.2705918059354,169616.734343863,0.0,1.0
2018-01-10,64.71,64.83,64.53,64.82,248812,51.0811392727033,51.1758655393194,50.9390498727793,51.167971683768,315197.052165276,0.0,1.0
2018-01-11,65.07,65.11,64.64,64.76,191804,51.3653180725515,51.3968934947568,51.025882283844,51.12060855046,242978.857102988,0.0,1.0
2018-01-12,65.76,65.85,65.29,65.37,148103,51.9099941055937,51.9810388055558,51.5389828946809,51.6021337390916,187618.077170048,0.0,1.0
2018-01-16,65.5,65.96,65.48,65.84,845905,51.704753861259,52.0678712166205,51.6889661501563,51.9731449500044,1071599.28947104,0.0,1.0
2018-01-17,65.98,66.18,65.54,65.79,115901,52.0836589277231,52.2415360387499,51.7363292834643,51.9336756722477,146824.323356621,0.0,1.0
2018-01-18,65.63,65.82,65.49,65.82,308797,51.8073739834263,51.9573572389017,51.6968600057076,51.9573572389017,391186.534883691,0.0,1.0
2018-01-19,66.24,66.3,66.04,66.27,160409,52.2888991720579,52.3362623053659,52.1310220610312,52.3125807387119,203207.417410655,0.0,1.0
2018-01-22,66.57,66.59,66.26,66.27,144957,52.549396405252,52.5651841163547,52.3046868831606,52.3125807387119,183632.69894829,0.0,1.0
2018-01-23,66.65,66.75,66.41,66.65,193837,52.6125472496627,52.6914858051761,52.4230947164306,52.6125472496627,245554.277930971,0.0,1.0
2018-01-24,66.83,67.18,66.59,67.08,103011,52.7546366495868,53.0309215938836,52.5651841163547,52.9519830383702,130495.167196909,0.0,1.0
2018-01-25,66.52,67.22,66.39,67.04,190257,52.5099271274954,53.062497016089,52.407307005328,52.9204076161649,241019.105002206,0.0,1.0
2018-01-26,67.08,67.2,66.8,67.05,175735,52.9519830383702,53.0467093049863,52.7309550829328,52.9283014717162,222622.518054856,0.0,1.0
2018-01-29,66.63,66.87,66.53,66.81,196829,52.5967595385601,52.7862120717922,52.5178209830467,52.7388489384841,249344.567708306,0.0,1.0
2018-01-30,65.82,66.34,65.74,66.31,175628,51.9573572389017,52.3678377275713,51.8942063944911,52.3441561609173,222486.969590225,0.0,1.0
2018-01-31,65.89,66.33,65.73,66.2,128367,52.0126142277611,52.35994387202,51.8863125389397,52.2573237498526,162616.352890134,0.0,1.0
2018-02-01,66.2,66.38,65.91,65.91,87868,52.2573237498526,52.3994131497766,52.0284019388638,52.0284019388638,111311.892431468,0.0,1.0
2018-02-02,64.61,65.44,64.51,65.44,278537,51.0022007171899,51.6573907279509,50.9232621616766,51.6573907279509,352852.922362907,0.0,1.0
2018-02-05,62.02,64.14,61.83,63.52,166068,48.9576921293936,50.6311895062771,48.8077088739182,50.1417704620942,210376.284339112,0.0,1.0
2018-02-06,63.2,63.33,61.28,61.99,179186,49.8891670844514,49.9917872066188,48.3735468185946,48.9340105627396,226994.272741215,0.0,1.0
2018-02-07,62.13,62.86,62.09,62.45,108158,49.0445245404583,49.6207759957059,49.012949118253,49.2971279181011,137015.428388068,0.0,1.0
2018-02-08,60.41,62.24,60.41,62.24,244075,47.6867813856283,49.131356951523,47.6867813856283,49.131356951523,309196.182287188,0.0,1.0
2018-02-09,60.78,61.12,59.25,60.87,246211,47.9788540410278,48.2472451297732,46.7710941416732,48.0498987409898,311902.084347478,0.0,1.0
2018-02-12,61.7,61.85,61.03,61.24,159198,48.7050887517508,48.8234965850209,48.1762004298112,48.3419713963893,201673.312824975,0.0,1.0
2018-02-13,61.45,61.71,61.26,61.31,161671,48.5077423629674,48.7129826073021,48.357759107492,48.3972283852487,204806.129208448,0.0,1.0
2018-02-14,62.66,62.68,61.08,61.08,116246,49.4628988846792,49.4786865957819,48.2156697075679,48.2156697075679,147261.372144449,0.0,1.0
2018-02-15,63.29,63.43,62.72,63.35,194814,49.9602117844134,50.0707257621321,49.5102620179872,50.0075749177215,246791.949425776,0.0,1.0
2018-02-16,63.63,63.92,63.41,63.41,344785,50.2286028731589,50.4575246841477,50.0549380510295,50.0549380510295,436776.424090497,0.0,1.0
2018-02-20,63.06,63.63,62.97,63.63,177034,49.7786531067327,50.2286028731589,49.7076084067706,50.2286028731589,224268.101751634,0.0,1.0
2018-02-21,63.2,64.23,63.18,63.65,182916,49.8891670844514,50.7022342062391,49.8733793733487,50.2443905842616,231719.466882078,0.0,1.0
2018-02-22,63.32,63.7399,63.25,63.39,83879,49.9838933510674,50.3153563456681,49.9286363622081,50.0391503399268,106258.594997714,0.0,1.0
2018-02-23,64.08,64.16,63.7,63.84,136095,50.5838263729691,50.6469772173798,50.2838598620183,50.394373839737,172406.245737477,0.0,1.0
2018-02-26,64.66,64.75,64.14,64.5,116232,51.0416699949466,51.1127146949087,50.6311895062771,50.9153683061252,147243.63683132,0.0,1.0
2018-02-27,63.74,64.5,63.65,64.5,63157,50.3154352842236,50.9153683061252,50.2443905842616,50.9153683061252,80007.7979502691,0.0,1.0
2018-02-28,63.14,64.03,63.12,63.86,109663,49.8418039511434,50.5443570952124,49.8260162400407,50.4101615508397,138921.974549462,0.0,1.0
2018-03-01,62.2,63.14,61.85,62.92,185567,49.0997815293177,49.8418039511434,48.8234965850209,49.668139129014,235077.775103909,0.0,1.0
2018-03-02,62.65,62.65,61.75,62.0,811457,49.4550050291278,49.4550050291278,48.7445580295075,48.9419044182909,1027960.28470845,0.0,1.0
2018-03-05,62.57,62.6,61.75,62.14,88978,49.3918541847171,49.4155357513712,48.7445580295075,49.0524183960096,112718.049401001,0.0,1.0
2018-03-06,63.23,63.56,63.05,63.46,138599,49.9128486511054,50.1733458842995,49.7707592511813,50.0944073287862,175578.333171451,0.0,1.0
2018-03-07,63.02,63.11,62.59,62.8,91255,49.7470776845273,49.8181223844894,49.4076418958198,49.5734128623979,115602.571400665,0.0,1.0
2018-03-08,63.18,63.51,63.0,63.3,81046,49.8733793733487,50.1338766065428,49.7312899734247,49.9681056399648,102669.727705203,0.0,1.0
2018-03-09,63.77,63.81,63.33,63.33,81082,50.3391168508776,50.370692273083,49.9917872066188,49.9917872066188,102715.332796107,0.0,1.0
2018-03-12,63.96,64.08,63.74,63.95,82300,50.489100106353,50.5838263729691,50.3154352842236,50.4812062508017,104258.305038351,0.0,1.0
2018-03-13,63.56,64.31,63.46,64.31,262089,50.1733458842995,50.7653850506498,50.0944073287862,50.7653850506498,332016.463052204,0.0,1.0
2018-03-14,63.79,64.19,63.58,64.19,154311,50.3549045619803,50.6706587840338,50.1891335954022,50.6706587840338,195482.421734787,0.0,1.0
2018-03-15,63.98,64.22,63.82,63.99,90687,50.5048878174557,50.6943403506878,50.3785861286343,50.512781673007,114883.02441085,0.0,1.0
2018-03-16,63.74,64.02,63.74,63.81,67657,50.3154352842236,50.536463239661,50.3154352842236,50.370692273083,85708.4343132409,0.0,1.0
2018-03-19,63.28,63.63,63.0,63.63,102829,49.9523179288621,50.2286028731589,49.7312899734247,50.2286028731589,130264.608126229,0.0,1.0
2018-03-20,63.56,63.66,63.31,63.42,87257,50.1733458842995,50.2522844398129,49.9759994955161,50.0628319065808,110537.872694185,0.0,1.0
2018-03-21,63.67,63.95,63.41,63.53,71823,50.2601782953642,50.4812062508017,50.0549380510295,50.1496643176455,90985.9567772722,0.0,1.0
2018-03-22,62.4,63.08,62.3,62.95,95472,49.3033640639867,49.8406443134019,49.2243522626021,49.7379289716019,120832.58238258,0.0579,1.0
2018-03-23,61.25,62.25,61.25,62.15,86691,48.3947283480638,49.1848463619098,48.3947283480638,49.1058345605252,109719.052699517,0.0,1.0
2018-03-26,62.38,62.4,61.69,62.12,64973,49.2875617037097,49.3033640639867,48.742380274156,49.0821310201098,82232.0195988706,0.0,1.0
2018-03-27,61.87,62.84,61.77,62.79,80516,48.8846015166483,49.6510159900789,48.8055897152637,49.6115100893866,101903.764487136,0.0,1.0
2018-03-28,61.88,62.3,61.64,61.99,67692,48.8925026967868,49.2243522626021,48.7028743734637,48.9794156783098,85673.2776797553,0.0,1.0
2018-03-29,62.83,63.03,62.41,62.48,67746,49.6431148099404,49.8011384127096,49.3112652441251,49.3665735050943,85741.62190056,0.0,1.0
2018-04-02,61.64,62.97,61.36,62.6,340580,48.7028743734637,49.7537313318788,48.4816413295869,49.4613876667558,431049.531882218,0.0,1.0
2018-04-03,62.42,62.44,61.84,62.17,130978,49.3191664242636,49.3349687845405,48.8608979762329,49.1216369208021,165770.173195341,0.0,1.0
2018-04-04,62.3,62.31,61.1,61.12,484537,49.2243522626021,49.2322534427405,48.2762106459869,48.2920130062639,613246.365111322,0.0,1.0
2018-04-05,62.52,62.69,62.34,62.39,171125,49.3981782256482,49.532498288002,49.2559569831559,49.2954628838482,216581.570096143,0.0,1.0
2018-04-06,61.86,62.6,61.67,62.36,92778,48.8767003365098,49.4613876667558,48.7265779138791,49.2717593434328,117422.96514466,0.0,1.0
2018-04-09,62.12,62.57,62.01,62.2,53982,49.0821310201098,49.4376841263405,48.9952180385867,49.1453404612175,68321.4393976918,0.0,1.0
2018-04-10,63.12,63.18,62.7,63.02,84972,49.8722490339557,49.9196561147865,49.5403994681404,49.7932372325711,107543.428337236,0.0,1.0
2018-04-11,62.79,63.11,62.72,62.77,239497,49.6115100893866,49.8643478538173,49.5562018284174,49.5957077291097,303115.478704549,0.0,1.0
2018-04-12,62.76,63.03,62.66,62.76,61633,49.5878065489712,49.8011384127096,49.5087947475866,49.5878065489712,78004.8029787325,0.0,1.0
2018-04-13,62.76,63.08,62.58,63.08,50701,49.5878065489712,49.8406443134019,49.4455853064789,49.8406443134019,64168.8951669514,0.0,1.0
2018-04-16,62.83,62.91,62.65,62.91,56030,49.6431148099404,49.7063242510481,49.5008935674481,49.7063242510481,70913.4572533932,0.0,1.0
2018-04-17,63.2,63.35,62.94,62.96,104325,49.9354584750634,50.0539761771403,49.7300277914635,49.7458301517404,132037.237693383,0.0,1.0
2018-04-18,63.68,63.82,63.56,63.65,290213,50.3147151217095,50.4253316436479,50.2199009600479,50.2910115812941,367303.35837728,0.0,1.0
2018-04-19,63.37,63.56,63.12,63.53,122997,50.0697785374172,50.2199009600479,49.8722490339557,50.1961974196326,155669.150487161,0.0,1.0
2018-04-20,62.77,63.03,62.64,63.03,94842,49.5957077291097,49.8011384127096,49.4929923873097,49.8011384127096,120035.233139859,0.0,1.0
2018-04-23,62.58,62.81,62.44,62.76,431586,49.4455853064789,49.6273124496635,49.3349687845405,49.5878065489712,546229.794077512,0.0,1.0
2018-04-24,62.31,62.88,62.11,62.87,113450,49.2322534427405,49.6826207106327,49.0742298399713,49.6747195304942,143586.145375646,0.0,1.0
2018-04-25,62.07,62.24,61.79,62.03,127793,49.0426251194175,49.1769451817713,48.8213920755406,49.0110203988637,161739.129801586,0.0,1.0
2018-04-26,62.71,62.82,62.45,62.62,112137,49.5483006482789,49.635213629802,49.342869964679,49.4771900270328,141924.368303119,0.0,1.0
2018-04-27,62.75,62.8,62.51,62.57,62958,49.5799053688327,49.619411269525,49.3902770455097,49.4376841263405,79681.7676558831,0.0,1.0
2018-04-30,62.51,62.92,62.51,62.79,84474,49.3902770455097,49.7142254311865,49.3902770455097,49.6115100893866,106913.142745371,0.0,1.0
2018-05-01,62.31,62.41,61.8,62.18,92660,49.2322534427405,49.3112652441251,48.8292932556791,49.1295381009406,117273.620365865,0.0,1.0
2018-05-02,62.37,62.9,62.36,62.69,148027,49.2796605235713,49.6984230709096,49.2717593434328,49.532498288002,187347.962463823,0.0,1.0
2018-05-03,62.55,62.63,61.94,62.52,127141,49.4218817660635,49.4850912071712,48.9399097776175,49.3981782256482,160913.936617056,0.0,1.0
2018-05-04,62.65,62.8,62.08,62.16,108984,49.5008935674481,49.619411269525,49.050526299556,49.1137357406636,137933.82518836,0.0,1.0
2018-05-07,62.75,62.94,62.59,62.73,84052,49.5799053688327,49.7300277914635,49.4534864866174,49.5641030085558,106379.04531612,0.0,1.0
2018-05-08,62.69,62.75,62.36,62.6,67316,49.532498288002,49.5799053688327,49.2717593434328,49.4613876667558,85197.3994015601,0.0,1.0
2018-05-09,63.06,63.15,62.77,62.99,129902,49.824841953125,49.8959525743711,49.5957077291097,49.7695336921558,164408.351314122,0.0,1.0
2018-05-10,63.82,63.83,63.5,63.57,64603,50.4253316436479,50.4332328237863,50.1724938792172,50.2278021401864,81763.735122987,0.0,1.0
2018-05-11,64.11,64.31,64.02,64.02,110781,50.6544658676632,50.8124894704324,50.5833552464171,50.5833552464171,140208.168980692,0.0,1.0
2018-05-14,64.34,64.53,64.27,64.38,135980,50.8361930108478,50.9863154334785,50.7808847498786,50.8677977314016,172100.873055799,0.0,1.0
2018-05-15,63.71,63.9,63.47,63.77,125702,50.3384186621248,50.4885410847556,50.1487903388018,50.3858257429556,159092.689695985,0.0,1.0
2018-05-16,63.92,64.09,63.72,63.77,106471,50.5043434450325,50.6386635073863,50.3463198422633,50.3858257429556,134753.287653508,0.0,1.0
2018-05-17,63.96,64.16,63.82,64.0,133155,50.5359481655863,50.6939717683555,50.4253316436479,50.5675528861402,168525.457800742,0.0,1.0
2018-05-18,63.96,64.02,63.79,63.92,105663,50.5359481655863,50.5833552464171,50.4016281032325,50.5043434450325,133730.655608875,0.0,1.0
2018-05-21,64.5,64.61,64.35,64.53,97843,50.9626118930631,51.0495248745862,50.8440941909862,50.9863154334785,123833.399929391,0.0,1.0
2018-05-22,64.34,64.67,64.25,64.6,68615,50.8361930108478,51.0969319554169,50.7650823896016,51.0416236944477,86841.457602027,0.0,1.0
2018-05-23,63.83,63.83,63.34,63.53,91517,50.4332328237863,50.4332328237863,50.0460749970018,50.1961974196326,115827.0010255,0.0,1.0
2018-05-24,63.64,63.79,63.14,63.79,112110,50.2831104011556,50.4016281032325,49.8880513942327,50.4016281032325,141890.196192717,0.0,1.0
2018-05-25,63.23,63.36,63.1,63.29,76406,49.9591620154788,50.0618773572788,49.8564466736788,50.0065690963095,96702.0099036723,0.0,1.0
2018-05-29,62.27,62.72,62.01,62.57,117064,49.2006487221867,49.5562018284174,48.9952180385867,49.4376841263405,148160.145634682,0.0,1.0
2018-05-30,62.96,63.0699,62.461,62.68,326056,49.7458301517404,49.832664121462,49.3515612628313,49.5245971078635,412667.46775321,0.0,1.0
2018-05-31,62.9,63.2,62.68,63.07,79342,49.6984230709096,49.9354584750634,49.5245971078635,49.8327431332634,100417.910501494,0.0,1.0
2018-06-01,63.35,63.4,63.13,63.39,363915,50.0539761771403,50.0934820778326,49.8801502140942,50.0855808976941,460583.094705847,0.0,1.0
2018-06-04,63.61,63.88,63.53,63.74,57559,50.2594068607402,50.4727387244786,50.1961974196326,50.3621222025402,72848.6112091391,0.0,1.0
2018-06-05,63.58,63.6,63.4,63.55,107482,50.2357033203249,50.2515056806018,50.0934820778326,50.2119997799095,136032.843343016,0.0,1.0
2018-06-06,64.19,64.2,63.78,63.9,229522,50.7176753087709,50.7255764889093,50.3937269230941,50.4885410847556,290490.782361473,0.0,1.0
2018-06-07,63.94,64.28,63.79,64.22,193490,50.5201458053094,50.788785930017,50.4016281032325,50.7413788491863,244887.468212726,0.0,1.0
2018-06-08,63.91,63.99,63.62,63.76,85854,50.496442264894,50.5596517060017,50.2673080408787,50.3779245628171,108659.717277045,0.0,1.0
2018-06-11,64.25,64.38,64.12,64.16,72431,50.7650823896016,50.8677977314016,50.6623670478017,50.6939717683555,91671.1158722207,0.0,1.0
2018-06-12,63.72,64.1,63.6,63.95,335699,50.3463198422633,50.6465646875248,50.2515056806018,50.5280469854479,424871.973701711,0.0,1.0
2018-06-13,63.82,64.11,63.6,64.06,114977,50.4253316436479,50.6544658676632,50.2515056806018,50.6149599669709,145518.768063955,0.0,1.0
2018-06-14,63.53,63.87,63.48,63.76,60109,50.1961974196326,50.4648375443402,50.1566915189403,50.3779245628171,76075.9771915797,0.0,1.0
2018-06-15,62.84,62.98,62.6,62.86,78202,49.6510159900789,49.7616325120173,49.4613876667558,49.6668183503558,98975.0880622854,0.0,1.0
2018-06-18,62.38,62.45,62.1,62.2,65741,49.2875617037097,49.342869964679,49.0663286598329,49.1453404612175,83204.0262947586,0.0,1.0
2018-06-19,61.42,61.49,61.05,61.3,79304,48.5290484104176,48.5843566713868,48.2367047452946,48.4342342487561,100369.816420187,0.0,1.0
2018-06-20,61.52,61.77,61.51,61.77,89287,48.6080602118022,48.8055897152637,48.6001590316638,48.8055897152637,113004.637833013,0.0,1.0
2018-06-21,60.56,60.95,60.49,60.95,146266,48.2434207484123,48.5541032796521,48.1876572171642,48.5541032796521,183607.812683795,0.4985,1.0
2018-06-22,61.05,61.31,60.97,61.31,68311,48.6337654671495,48.8408871546427,48.5700357171516,48.8408871546427,85750.8463500931,0.0,1.0
2018-06-25,60.0,60.49,59.8,60.39,138953,47.797312498427,48.1876572171642,47.6379881234323,48.1079950296668,174427.798639816,0.0,1.0
2018-06-26,59.94,60.16,59.81,60.14,89816,47.7495151859286,47.9247719984228,47.645954342182,47.9088395609233,112746.087976753,0.0,1.0
2018-06-27,59.37,60.25,59.37,60.08,62002,47.2954407171935,47.9964679671705,47.2954407171935,47.8610422484249,77831.15421233,0.0,1.0
2018-06-28,59.44,59.55,59.11,59.26,73988,47.3512042484417,47.4388326546888,47.0883190297003,47.2078123109464,92877.1884433062,0.0,1.0
2018-06-29,59.94,60.07,59.83,59.86,121001,47.7495151859286,47.8530760296752,47.6618867796815,47.6857854359307,151892.640412344,0.0,1.0
2018-07-02,58.92,58.97,58.57,58.71,350942,46.9369608734553,46.976791967204,46.6581432172145,46.7696702797108,440537.7394533,0.0,1.0
2018-07-03,58.93,59.34,58.91,59.25,81715,46.9449270922051,47.2715420609443,46.9289946547056,47.1998460921967,102576.896978493,0.0,1.0
2018-07-05,59.15,59.34,59.0002,59.34,78454,47.1201839046993,47.2715420609443,47.0008499478282,47.2715420609443,98483.3613846995,0.0,1.0
2018-07-06,59.61,59.77,59.28,59.41,103929,47.4866299671872,47.614089467183,47.2237447484459,47.3273055921925,130462.146803865,0.0,1.0
2018-07-09,60.3,60.31,60.03,60.16,116097,48.0362990609191,48.0442652796689,47.8212111546762,47.9247719984228,145736.645762861,0.0,1.0
2018-07-10,60.5,60.54,60.29,60.29,55210,48.1956234359139,48.2274883109129,48.0283328421694,48.0283328421694,69305.1518348237,0.0,1.0
2018-07-11,59.38,59.85,59.17,59.75,72853,47.3034069359433,47.6778192171809,47.1361163421988,47.5981570296836,91452.4221449449,0.0,1.0
2018-07-12,59.78,59.91,59.55,59.61,63791,47.6220556859328,47.7256165296794,47.4388326546888,47.4866299671872,80076.8871707161,0.0,1.0
2018-07-13,60.13,60.13,59.8,59.9,55605,47.9008733421736,47.9008733421736,47.6379881234323,47.7176503109296,69800.9956126675,0.0,1.0
2018-07-16,59.97,60.11,59.86,60.09,90133,47.7734138421778,47.8849409046741,47.6857854359307,47.8690084671747,113144.018299731,0.0,1.0
2018-07-17,60.12,60.24,59.84,59.84,99571,47.8929071234239,47.9885017484207,47.6698529984312,47.6698529984312,124991.546338439,0.0,1.0
2018-07-18,60.04,60.13,59.85,59.9,90853,47.829177373426,47.9008733421736,47.6778192171809,47.7176503109296,114047.834806181,0.0,1.0
2018-07-19,59.63,59.8,59.34,59.55,94652,47.5025624046867,47.6379881234323,47.2715420609443,47.4388326546888,118816.722178405,0.0,1.0
2018-07-20,59.84,59.94,59.57,59.57,60457,47.6698529984312,47.7495151859286,47.4547650921883,47.4547650921883,75891.7146255739,0.0,1.0
2018-07-23,59.64,59.69,59.5,59.67,55520,47.5105286234364,47.5503597171851,47.3990015609401,47.5344272796857,69694.2950528784,0.0,1.0
2018-07-24,60.26,60.55,60.07,60.33,95460,48.0044341859202,48.2354545296626,47.8530760296752,48.0601977171684,119831.005146754,0.0,1.0
2018-07-25,60.91,60.93,60.16,60.27,98975,48.5222384046532,48.5381708421526,47.9247719984228,48.0124004046699,124243.387119212,0.0,1.0
2018-07-26,60.62,60.81,60.53,60.72,114278,48.2912180609108,48.4425762171558,48.2195220921631,48.3708802484081,143453.253783372,0.0,1.0
2018-07-27,60.68,61.08,60.55,60.97,40118,48.3390153734092,48.6576641233987,48.2354545296626,48.5700357171516,50360.1536190809,0.0,1.0
2018-07-30,60.51,60.88,60.5,60.75,68964,48.2035896546636,48.4983397484039,48.1956234359139,48.3947789046574,86570.5577094147,0.0,1.0
2018-07-31,60.64,60.76,60.46,60.56,71286,48.3071504984102,48.4027451234071,48.1637585609149,48.2434207484123,89485.3659427141,0.0,1.0
2018-08-01,60.62,60.9,60.56,60.81,74783,48.2912180609108,48.5142721859034,48.2434207484123,48.4425762171558,93875.1525025107,0.0,1.0
2018-08-02,60.03,60.03,59.54,59.7,68149,47.8212111546762,47.8212111546762,47.4308664359391,47.5583259359349,85547.487636142,0.0,1.0
2018-08-03,60.03,60.1,59.81,59.81,105971,47.8212111546762,47.8769746859244,47.645954342182,47.645954342182,133025.470840212,0.0,1.0
2018-08-06,59.83,59.86,59.58,59.74,62105,47.6618867796815,47.6857854359307,47.462731310938,47.5901908109338,77960.4501847803,0.0,1.0
2018-08-07,60.29,60.51,60.14,60.41,125239,48.0283328421694,48.2035896546636,47.9088395609233,48.1239274671663,157212.604793361,0.0,1.0
2018-08-08,60.1,60.18,59.87,60.08,46526,47.8769746859244,47.9407044359223,47.6937516546804,47.8610422484249,58404.1205264808,0.0,1.0
2018-08-09,59.94,60.34,59.94,60.28,61020,47.7495151859286,48.0681639359181,47.7495151859286,48.0203666234197,76598.4489215892,0.0,1.0
2018-08-10,58.87,59.12,58.76,59.12,120037,46.8971297797066,47.0962852484501,46.8095013734595,47.0962852484501,150682.530534264,0.0,1.0
2018-08-13,58.35,58.79,58.29,58.67,144044,46.4828864047203,46.8334000297087,46.4350890922218,46.7378054047119,180818.534520836,0.0,1.0
2018-08-14,58.48,58.65,58.36,58.44,201562,46.5864472484669,46.7218729672124,46.49085262347,46.5545823734679,253020.920379111,0.0,1.0
2018-08-15,57.14,57.48,56.79,57.48,168110,45.518973936002,45.7898253734931,45.2401562797612,45.7898253734931,211028.601248908,0.0,1.0
2018-08-16,57.51,57.74,57.43,57.52,95298,45.8137240297423,45.9969470609863,45.7499942797444,45.821690248492,119627.646432802,0.0,1.0
2018-08-17,58.07,58.2,57.52,57.6,58987,46.2598322797276,46.3633931234742,45.821690248492,45.8854199984899,74046.422591573,0.0,1.0
2018-08-20,58.34,58.34,58.12,58.26,70756,46.4749201859705,46.4749201859705,46.2996633734763,46.4111904359726,88820.056569911,0.0,1.0
2018-08-21,58.68,58.95,58.61,58.69,94626,46.7457716234616,46.9608595297045,46.6900080922135,46.7537378422114,118784.084360116,0.0,1.0
2018-08-22,58.93,59.07,58.77,58.85,201185,46.9449270922051,47.0564541547014,46.8174675922093,46.8811973422072,252547.672013929,0.0,1.0
2018-08-23,58.43,58.71,58.36,58.67,520701,46.5466161547182,46.7696702797108,46.49085262347,46.7378054047119,653636.331562117,0.0,1.0
2018-08-24,59.04,59.08,58.72,58.81,165276,47.0325554984522,47.0644203734511,46.7776364984606,46.8493324672082,207471.079055467,0.0,1.0
2018-08-27,59.97,59.99,59.63,59.63,58403,47.7734138421778,47.7893462796773,47.5025624046867,47.5025624046867,73313.3269807862,0.0,1.0
2018-08-28,59.95,60.16,59.82,60.16,75494,47.7574814046783,47.9247719984228,47.6539205609317,47.9247719984228,94767.6713026296,0.0,1.0
2018-08-29,60.14,60.23,59.9,60.0,246559,47.9088395609233,47.980535529671,47.7176503109296,47.797312498427,309505.686130091,0.0,1.0
2018-08-30,59.52,59.87,59.41,59.79,93576,47.4149339984396,47.6937516546804,47.3273055921925,47.6300219046825,117466.018621544,0.0,1.0
2018-08-31,59.37,59.54,59.06,59.29,122392,47.2954407171935,47.4308664359391,47.0484879359517,47.2317109671956,153638.763690776,0.0,1.0
2018-09-04,58.62,58.68,58.37,58.62,98848,46.6979743109632,46.7457716234616,46.4988188422197,46.6979743109632,124083.96392988,0.0,1.0
2018-09-05,57.98,58.05,57.72,58.05,88218,46.18813631098,46.2438998422281,45.9810146234868,46.2438998422281,110740.117452716,0.0,1.0
2018-09-06,57.68,57.9,57.42,57.88,142212,45.9491497484878,46.1244065609821,45.7420280609946,46.1084741234826,178518.823632203,0.0,1.0
2018-09-07,57.22,57.47,56.99,57.08,79110,45.5827036859999,45.7818591547433,45.3994806547559,45.4711766235036,99306.8386461312,0.0,1.0
2018-09-10,57.29,57.52,57.25,57.44,103952,45.6384672172481,45.821690248492,45.6066023422491,45.7579604984941,130491.018720043,0.0,1.0
2018-09-11,57.4,57.429,56.9889,57.1,65199,45.7260956234952,45.7491976578694,45.3986043706935,45.487109061003,81844.3505611061,0.0,1.0
2018-09-12,57.81,57.99,57.47,57.55,146345,46.0527105922344,46.1961025297297,45.7818591547433,45.8455889047412,183706.981439364,0.0,1.0
2018-09-13,58.28,58.65,58.12,58.56,104951,46.4271228734721,46.7218729672124,46.2996633734763,46.6501769984648,131745.064122742,0.0,1.0
2018-09-14,58.35,58.56,58.16,58.47,94214,46.6700925453391,46.8380568886899,46.5181248061169,46.766072170111,117792.500511101,0.235,1.0
2018-09-17,58.32,58.67,58.26,58.47,44135,46.6460976391461,46.9260382113975,46.5981078267602,46.766072170111,55180.461609288,0.0,1.0
2018-09-18,59.23,59.34,59.0,59.02,87956,47.3739431269997,47.4619244497073,47.1899821795203,47.2059787836489,109968.339895922,0.0,1.0
2018-09-19,59.46,59.5,59.26,59.39,59965,47.5579040744792,47.5898972827365,47.3979380331927,47.501915960029,74972.1622386078,0.0,1.0
2018-09-20,59.84,59.97,59.59,59.69,64152,47.8618395529236,47.9658174797598,47.6618820013155,47.7418650219587,80207.0232957752,0.0,1.0
2018-09-21,59.89,59.99,59.79,59.87,42980,47.9018310632452,47.9818140838885,47.821848042602,47.8858344591166,53736.4051199093,0.0,1.0
2018-09-24,59.69,59.78,59.57,59.78,97059,47.7418650219587,47.8138497405376,47.6458853971868,47.8138497405376,121349.5054568,0.0,1.0
2018-09-25,59.99,60.23,59.93,60.06,97310,47.9818140838885,48.1737733334323,47.9338242715025,48.0378021983388,121663.322061851,0.0,1.0
2018-09-26,59.94,60.43,59.91,59.91,140569,47.9418225735669,48.3337393747188,47.9178276673739,47.9178276673739,175748.551216857,0.0,1.0
2018-09-27,59.72,60.0,59.63,59.75,109240,47.7658599281517,47.9898123859528,47.6938752095728,47.7898548343447,136578.98779197,0.0,1.0
2018-09-28,59.38,59.71,59.38,59.51,41078,47.4939176579646,47.7578616260874,47.4939176579646,47.5978955848009,51358.4004075299,0.0,1.0
2018-10-01,59.64,59.86,59.56,59.85,48025,47.7018735116371,47.8778361570523,47.6378870951225,47.8698378549879,60043.9938549009,0.0,1.0
2018-10-02,59.11,59.25,58.93,58.98,59224,47.2779635022278,47.3899397311284,47.13399406507,47.1739855753916,74045.7156077596,0.0,1.0
2018-10-03,58.86,59.23,58.84,59.14,248247,47.0780059506197,47.3739431269997,47.0620093464911,47.3019584084208,310374.62451843,0.0,1.0
2018-10-04,57.82,58.31,57.48,58.31,129159,46.2461825359299,46.6380993370818,45.9742402657428,46.6380993370818,161483.023473298,0.0,1.0
2018-10-05,57.23,57.46,56.9,57.46,90060,45.7742827141346,45.9582436616141,45.5103387460119,45.9582436616141,112598.898210773,0.0,1.0
2018-10-08,56.87,56.91,56.39,56.57,70530,45.4863438398189,45.5183370480762,45.1024253407313,45.2463947778892,88181.2157540066,0.0,1.0
2018-10-09,56.72,56.79,56.25,56.39,135117,45.3663693088541,45.4223574233043,44.9904491118308,45.1024253407313,168932.104480846,0.0,1.0
2018-10-10,54.97,56.31,54.89,56.31,280343,43.9666664475971,45.0384389242167,43.9026800310825,45.0384389242167,350503.141473493,0.0,1.0
2018-10-11,54.05,54.83,53.73,54.63,750046,43.2308226576791,43.8546902186965,42.9748769916207,43.69472417741,937756.531283563,0.0,1.0
2018-10-12,54.49,54.54,53.83,54.43,426119,43.5827479485095,43.6227394588311,43.054860012264,43.5347581361235,532761.824413462,0.0,1.0
2018-10-15,54.39,54.66,54.16,54.34,66926,43.5027649278662,43.718719083603,43.3188039803867,43.4627734175446,83675.2594010016,0.0,1.0
2018-10-16,55.47,55.5,54.94,55.04,459478,44.3665815508134,44.3905764570063,43.9426715414041,44.0226545620474,574469.426516651,0.0,1.0
2018-10-17,55.06,55.26,54.78,55.23,225401,44.038651166176,44.1986172074625,43.8146987083749,44.1746223012696,281811.062131984,0.0,1.0
2018-10-18,54.21,54.91,53.91,54.88,81523,43.3587954907084,43.9186766352111,43.1188464287786,43.8946817290182,101925.382842959,0.0,1.0
2018-10-19,54.23,54.62,54.11,54.39,92150,43.374792094837,43.6867258753457,43.2788124700651,43.5027649278662,115211.952810601,0.0,1.0
2018-10-22,53.98,54.24,53.76,54.24,102432,43.1748345432289,43.3827903969013,42.9988718978137,43.3827903969013,128067.181229468,0.0,1.0
2018-10-23,53.19,53.42,52.39,52.72,352847,42.5429686801472,42.7269296276267,41.9031045150011,42.1670484831239,441152.38104571,0.0,1.0
2018-10-24,51.48,52.89,51.44,52.88,234755,41.1752590271475,42.3030196182174,41.1432658188902,42.2950213161531,293506.044297913,0.0,1.0
2018-10-25,52.04,52.35,51.72,51.8,196323,41.6231639427497,41.8711113067438,41.3672182766913,41.4312046932059,245455.846029687,0.0,1.0
2018-10-26,51.47,51.8,50.83,51.14,204430,41.1672607250832,41.4312046932059,40.6553693929663,40.9033167569604,255591.747293231,0.0,1.0
2018-10-29,51.04,51.98,50.63,51.96,300691,40.8233337363172,41.5751741303638,40.4954033516798,41.5591775262351,375943.540993733,0.0,1.0
2018-10-30,51.79,51.79,51.17,51.22,164807,41.4232063911416,41.4232063911416,40.9273116631534,40.967303173475,206052.48298271,0.0,1.0
2018-10-31,52.28,52.45,52.05,52.06,266050,41.8151231922935,41.9510943273871,41.6311622448141,41.6391605468784,332633.098700602,0.0,1.0
2018-11-01,52.94,52.96,52.34,52.48,237975,42.343011128539,42.3590077326677,41.8631130046795,41.9750892335801,297531.898753151,0.0,1.0
2018-11-02,53.24,53.67,52.86,53.57,216294,42.5829601904688,42.9268871792348,42.2790247120244,42.8469041585915,270424.895509671,0.0,1.0
2018-11-05,52.96,53.16,52.8,53.04,83475,42.3590077326677,42.5189737739542,42.2310348996385,42.4229941491823,104365.900823277,0.0,1.0
2018-11-06,53.48,53.48,53.21,53.27,118649,42.7749194400126,42.7749194400126,42.5589652842758,42.6069550966618,148342.734552632,0.0,1.0
2018-11-07,54.29,54.29,53.71,53.93,165459,43.422781907223,43.422781907223,42.9588803874921,43.1348430329072,206867.655996628,0.0,1.0
2018-11-08,53.81,54.21,53.61,54.04,119187,43.0388634081353,43.3587954907084,42.8788973668488,43.2228243556148,149015.37731565,0.0,1.0
2018-11-09,53.09,53.23,52.78,53.23,122748,42.4629856595039,42.5749618884045,42.2150382955098,42.5749618884045,153467.572258228,0.0,1.0
2018-11-12,52.21,52.79,52.17,52.79,93377,41.7591350778433,42.2230365975741,41.727141869586,42.2230365975741,116746.028405811,0.0,1.0
2018-11-13,52.35,52.72,52.1,52.35,102963,41.8711113067438,42.1670484831239,41.6711537551357,41.8711113067438,128731.072134975,0.0,1.0
2018-11-14,52.34,52.7,51.94,52.55,231325,41.8631130046795,42.1510518789952,41.5431809221065,42.0310773480303,289217.634117334,0.0,1.0
2018-11-15,52.67,52.88,52.02,52.18,161006,42.1270569728022,42.2950213161531,41.6071673386211,41.7351401716503,201300.224354028,0.0,1.0
2018-11-16,52.69,52.82,52.29,52.37,164092,42.1430535769309,42.2470315037671,41.8231214943579,41.8871079108725,205158.54325119,0.0,1.0
2018-11-19,52.17,52.68,52.05,52.68,133211,41.727141869586,42.1350552748666,41.6311622448141,42.1350552748666,166549.098707032,0.0,1.0
2018-11-20,50.98,51.47,50.84,51.36,221644,40.7753439239312,41.1672607250832,40.6633676950307,41.0792794023756,277113.815179088,0.0,1.0
2018-11-21,51.68,51.9,51.44,51.44,212794,41.335225068434,41.5111877138492,41.1432658188902,41.1432658188902,266048.966753978,0.0,1.0
2018-11-23,51.12,51.3394,51.12,51.13,41201,40.8873201528318,41.0628029001231,40.8873201528318,40.8953184548961,51512.1830466585,0.0,1.0
2018-11-26,51.98,52.06,51.79,51.83,109939,41.5751741303638,41.6391605468784,41.4232063911416,41.4551995993989,137452.92327775,0.0,1.0
2018-11-27,51.63,51.74,51.47,51.69,107979,41.2952335581124,41.38321488082,41.1672607250832,41.3432233704983,135002.403174562,0.0,1.0
2018-11-28,52.65,52.65,51.62,51.88,626733,42.1110603686736,42.1110603686736,41.2872352560481,41.4951911097205,783582.559097629,0.0,1.0
2018-11-29,52.37,52.57,52.16,52.39,177051,41.8871079108725,42.047073952159,41.7191435675216,41.9031045150011,221360.732035483,0.0,1.0
2018-11-30,52.16,52.21,51.96,52.13,243148,41.7191435675216,41.7591350778433,41.5591775262351,41.6951486613287,303999.521454065,0.0,1.0
2018-12-03,53.39,53.46,53.01,53.3,146829,42.7029347214337,42.758922835884,42.3989992429893,42.6309500028547,183575.212362754,0.0,1.0
2018-12-04,51.66,52.88,51.63,52.88,121785,41.3192284643054,42.2950213161531,41.2952335581124,42.2950213161531,152263.566717733,0.0,1.0
2018-12-06,51.47,51.5799,50.5164,50.88,271254,41.1672607250832,41.2551620647701,40.4045426402291,40.695360903288,339139.479627638,0.0,1.0
2018-12-07,50.99,51.88,50.87,51.58,104621,40.7833422259956,41.4951911097205,40.6873626012237,41.2552420477908,130804.012099814,0.0,1.0
2018-12-10,50.56,50.75,49.97,50.67,205703,40.4394152372296,40.5913829764517,39.9675154154344,40.5273965599371,257183.335094944,0.0,1.0
2018-12-11,50.59,50.9,50.3,50.87,220496,40.4634101434225,40.7113575074166,40.2314593835571,40.6873626012237,275678.51054722,0.0,1.0
2018-12-12,51.3,51.73,51.3,51.41,130230,41.0312895899896,41.3752165787556,41.0312895899896,41.1192709126972,162822.057672541,0.0,1.0
2018-12-13,51.27,51.55,51.18,51.42,281809,41.0072946837967,41.2312471415978,40.9353099652177,41.1272692147616,352336.030489449,0.0,1.0
2018-12-14,50.55,50.88,50.49,50.68,217279,40.4314169351652,40.695360903288,40.3834271227793,40.5353948620015,271656.406888059,0.0,1.0
2018-12-17,50.06,50.6,49.84,50.54,349101,40.0395001340133,40.4714084454869,39.8635374885981,40.4234186331009,436468.88701176,0.0,1.0
2018-12-18,49.88,50.27,49.75,50.04,564472,40.0990075013719,40.4125322192054,39.994499262094,40.2276330266369,702158.609762017,0.2544,1.0
2018-12-19,49.35,50.51,49.11,50.04,574920,39.6729354489315,40.6054705071029,39.4799971610339,40.2276330266369,715155.09701877,0.0,1.0
2018-12-20,49.05,49.45,48.73,49.27,597303,39.4317625890595,39.7533264022221,39.1745115385295,39.608622686299,742997.782151609,0.0,1.0
2018-12-21,47.95,48.77,47.87,48.57,547128,38.5474621028625,39.2066679198458,38.48314934023,39.0458860132645,680584.042861069,0.0,1.0
2018-12-24,47.63,48.24,47.56,47.8,208954,38.2902110523324,38.7805958674054,38.233937385029,38.4268756729265,259922.281608677,0.0,1.0
2018-12-26,48.59,48.63,47.4,47.84,592376,39.0619642039226,39.0941205852389,38.105311859764,38.4590320542428,736868.983078674,0.0,1.0
2018-12-27,48.71,48.76,47.78,48.03,485732,39.1584333478714,39.1986288245167,38.4107974822684,38.611774865495,604212.265332779,0.0,1.0
2018-12-28,49.0,49.1606,48.69,49.04,595537,39.3915671124142,39.520674983399,39.1423551572132,39.4237234937305,740801.017555952,0.0,1.0
2018-12-31,49.02,49.3099,48.7859,49.3,504304,39.4076453030724,39.6406986766619,39.219450081419,39.6327399722861,627314.367297978,0.0,1.0
2019-01-02,48.8,48.925,48.2745,48.31,79174,39.2307852058329,39.3312738974462,38.8083307462906,38.8368695347088,98486.2061701875,0.0,1.0
2019-01-03,48.32,48.79,48.17,48.79,181806,38.8449086300379,39.2227461105039,38.7243222001019,39.2227461105039,226152.312614963,0.0,1.0
2019-01-04,50.15,50.27,49.31,49.32,148242,40.3160630752566,40.4125322192054,39.6407790676152,39.6488181629443,184401.346086858,0.0,1.0
2019-01-07,50.63,50.81,50.28,50.36,90943,40.7019396510517,40.8466433669748,40.4205713145344,40.4848840771669,113125.913149965,0.0,1.0
2019-01-08,50.94,51.07,50.71,50.99,132018,40.9511516062527,41.0556598455305,40.7662524136842,40.991347082898,164219.970775454,0.0,1.0
2019-01-09,51.81,51.98,51.53,51.53,493520,41.6505528998812,41.7872175204753,41.4254582306675,41.4254582306675,613899.922564364,0.0,1.0
2019-01-10,51.98,52.02,51.47,51.47,148822,41.7872175204753,41.8193739017916,41.3772236586931,41.3772236586931,185122.820302873,0.0,1.0
2019-01-11,51.63,51.79,51.45,51.58,229857,41.5058491839581,41.6344747092231,41.3611454680349,41.4656537073128,285923.963569616,0.0,1.0
2019-01-14,51.54,51.63,51.21,51.21,185466,41.4334973259965,41.5058491839581,41.1682071801374,41.1682071801374,230705.063702225,0.0,1.0
2019-01-15,51.94,52.02,51.73,51.77,122931,41.7550611391591,41.8193739017916,41.5862401372487,41.618396518565,152916.460084211,0.0,1.0
2019-01-16,52.3,52.3,52.04,52.04,314936,42.0444685710054,42.0444685710054,41.8354520924497,41.8354520924497,391755.523611465,0.0,1.0
2019-01-17,52.32,52.48,51.77,51.87,293008,42.0605467616635,42.1891722869285,41.618396518565,41.6987874718556,364478.82256188,0.0,1.0
2019-01-18,52.8,52.93,52.65,52.75,207793,42.4464233374586,42.5509315767364,42.3258369075226,42.4062278608133,258478.089255586,0.0,1.0
2019-01-22,51.98,52.34,51.797,52.28,139936,41.7872175204753,42.0766249523217,41.6401020759535,42.0283903803473,174069.33774511,0.0,1.0
2019-01-23,52.18,52.39,51.95,52.36,132472,41.9479994270566,42.116820428967,41.7631002344881,42.0927031429798,164784.710937645,0.0,1.0
2019-01-24,52.48,52.59,52.3,52.33,112695,42.1891722869285,42.2776023355483,42.0444685710054,42.0685858569926,140183.684092622,0.0,1.0
2019-01-25,53.31,53.43,53.12,53.17,82819,42.8564171992409,42.9528863431896,42.7036743879886,42.743869864634,103020.298441518,0.0,1.0
2019-01-28,53.05,53.17,52.75,52.75,267899,42.6474007206852,42.743869864634,42.4062278608133,42.4062278608133,333245.208613775,0.0,1.0
2019-01-29,53.14,53.46,53.14,53.42,214679,42.7197525786468,42.9770036291768,42.7197525786468,42.9448472478606,267043.729689161,0.0,1.0
2019-01-30,53.87,54.01,53.21,53.42,245525,43.3066065376685,43.4191538722754,42.7760262459502,42.9448472478606,305413.718770496,0.0,1.0
2019-01-31,53.81,53.99,53.65,53.65,83734,43.2583719656941,43.4030756816172,43.129746440429,43.129746440429,104158.486213333,0.0,1.0
2019-02-01,53.55,53.77,53.45,53.67,79036,43.0493554871384,43.2262155843778,42.9689645338478,43.1458246310872,98314.5450636185,0.0,1.0
2019-02-04,54.02,54.02,53.56,53.61,410596,43.4271929676044,43.4271929676044,43.0573945824675,43.0975900591128,510749.012411325,0.0,1.0
2019-02-05,54.23,54.31,54.07,54.13,182764,43.5960139695148,43.6603267321473,43.4673884442497,43.5156230162241,227343.988992448,0.0,1.0
2019-02-06,53.7,54.05,53.66,54.04,128945,43.1699419170744,43.4513102535916,43.1377855357581,43.4432711582625,160397.401351641,0.0,1.0
2019-02-07,52.9,53.32,52.75,53.22,213617,42.5268142907492,42.8644562945699,42.4062278608133,42.7840653412793,265722.685521218,0.0,1.0
2019-02-08,52.37,52.44,52.14,52.35,191218,42.1007422383088,42.1570159056123,41.9158430457404,42.0846640476507,237860.097651387,0.0,1.0
2019-02-11,52.43,52.56,52.27,52.38,48792,42.1489768102832,42.2534850495611,42.0203512850182,42.1087813336379,60693.396461664,0.0,1.0
2019-02-12,53.01,53.16,52.94,53.0,115118,42.6152443393689,42.7358307693049,42.5589706720655,42.6072052440399,143197.704826075,0.0,1.0
2019-02-13,53.13,53.44,53.13,53.38,135758,42.7117134833177,42.9609254385187,42.7117134833177,42.9126908665443,168872.235547684,0.0,1.0
2019-02-14,53.22,53.33,52.97,53.1,77073,42.7840653412793,42.872495389899,42.5830879580527,42.6875961973305,95872.728018729,0.0,1.0
2019-02-15,53.84,53.84,53.47,53.51,186564,43.2824892516813,43.2824892516813,42.9850427245059,43.0171991058221,232070.889028404,0.0,1.0
2019-02-19,54.29,54.38,53.7544,53.87,48194,43.6442485414891,43.7166003994507,43.2136745956645,43.3066065376685,59949.5316665321,0.0,1.0
2019-02-20,54.5,54.68,54.32,54.34,148104,43.8130695433995,43.9577732593227,43.6683658274763,43.6844440181345,184229.684980289,0.0,1.0
2019-02-21,54.1753,54.3176,54.0421,54.3,70170,43.5520401180648,43.6664364445974,43.4449593682817,43.6522876368182,87285.9409270979,0.0,1.0
2019-02-22,54.55,54.6889,54.41,54.41,133433,43.8532650200448,43.9649280541655,43.7407176854379,43.7407176854379,165980.119078316,0.0,1.0
2019-02-25,54.73,54.925,54.65,54.89,49430,43.997968735968,44.1547310948847,43.9336559733355,44.126594261233,61487.0180992795,0.0,1.0
2019-02-26,54.84,55.0,54.66,54.66,65076,44.0863987845877,44.2150243098527,43.9416950686645,43.9416950686645,80949.4070367938,0.0,1.0
2019-02-27,54.56,54.79,54.5,54.69,112180,43.8613041153739,44.0462033079424,43.8130695433995,43.9658123546517,139543.064745644,0.0,1.0
2019-02-28,54.13,54.33,54.12,54.33,70014,43.5156230162241,43.6764049228054,43.5075839208951,43.6764049228054,87091.8892414114,0.0,1.0
2019-03-01,54.42,54.54,54.16,54.48,227893,43.748756780767,43.8452259247158,43.5397403022113,43.7969913527414,283480.902603664,0.0,1.0
2019-03-04,54.31,54.51,53.98,54.48,84474,43.6603267321473,43.8211086387286,43.3950365862882,43.7969913527414,105078.987799283,0.0,1.0
2019-03-05,54.29,54.44,54.17,54.24,71788,43.6442485414891,43.7648349714251,43.5477793975404,43.6040530648438,89298.6052055652,0.0,1.0
2019-03-06,54.18,54.42,54.1,54.38,50286,43.5558184928694,43.748756780767,43.4915057302369,43.7166003994507,62551.8145284316,0.0,1.0
2019-03-07,53.35,53.9,53.32,53.9,118535,42.8885735805571,43.3307238236556,42.8644562945699,43.3307238236556,147448.183095248,0.0,1.0
2019-03-08,53.2,53.2,52.77,52.91,57325,42.7679871506212,42.7679871506212,42.4223060514714,42.5348533860783,71307.7748845074,0.0,1.0
2019-03-11,53.66,53.71,53.28,53.28,31674,43.1377855357581,43.1779810124034,42.8322999132537,42.8322999132537,39399.9557207482,0.0,1.0
2019-03-12,53.82,53.99,53.8,53.81,88860,43.2664110610231,43.4030756816172,43.250332870365,43.2583719656941,110534.825577625,0.0,1.0
2019-03-13,54.08,54.2,53.85,53.85,222496,43.4754275395788,43.5718966835276,43.2905283470103,43.2905283470103,276767.460631546,0.0,1.0
2019-03-14,53.82,53.93,53.76,53.85,81039,43.2664110610231,43.3548411096428,43.2181764890488,43.2905283470103,100806.118950992,0.0,1.0
2019-03-15,54.41,54.435,54.18,54.18,62665,43.7407176854379,43.7608154237606,43.5558184928694,43.5558184928694,77950.3133560865,0.0,1.0
2019-03-18,54.59,54.69,54.45,54.49,147402,43.8854214013611,43.9658123546517,43.7728740667542,43.8050304480704,183356.4523947,0.0,1.0
2019-03-19,54.686,55.03,54.686,54.9,52812,43.9625967165201,44.2391415958399,43.9625967165201,44.1346333565621,65693.9591312796,0.0,1.0
2019-03-20,54.83,55.07,54.35,54.64,106156,44.0783596892586,44.2712979771562,43.6924831134635,43.9256168780064,132049.684267593,0.0,1.0
2019-03-21,54.72,54.77,54.38,54.38,67948,44.0799675083244,44.1202452564132,43.806078821321,43.806078821321,84349.3035537706,0.112,1.0
2019-03-22,53.77,54.32,53.74,54.2,64072,43.3146902946382,43.7577455236145,43.290523645785,43.6610789282015,79537.7138002177,0.0,1.0
2019-03-25,53.71,53.75,53.44,53.58,57618,43.2663569969317,43.2985791954027,43.0488571572525,43.161634851901,71525.8458256484,0.0,1.0
2019-03-26,54.12,54.3,54.01,54.17,69997,43.5966345312595,43.741634424379,43.5080234854642,43.6369122793482,86892.8916355636,0.0,1.0
2019-03-27,53.95,54.21,53.73,54.1,40100,43.4596901877577,43.6691344778192,43.2824680961672,43.580523432024,49779.3470375317,0.0,1.0
2019-03-28,54.09,54.11,53.84,53.97,86765,43.5724678824062,43.5885789816417,43.3710791419625,43.4758012869932,107708.355254649,0.0,1.0
2019-03-29,54.37,54.4,54.15,54.37,35772,43.7980232717032,43.8221899205564,43.6208011801127,43.7980232717032,44406.6534221093,0.0,1.0
2019-04-01,55.24,55.24,54.94,54.94,163972,44.4988560884474,44.4988560884474,44.2571895999149,44.2571895999149,203551.598315165,0.0,1.0
2019-04-02,55.2,55.2,54.85,55.15,73800,44.4666338899764,44.4666338899764,44.1846896533552,44.4263561418876,91613.8606326642,0.0,1.0
2019-04-03,55.55,55.75,55.39,55.58,155940,44.7485781265976,44.9096891189526,44.6196893327136,44.7727447754509,193580.832344955,0.0,1.0
2019-04-04,55.36,55.39,55.23,55.31,51320,44.5955226838604,44.6196893327136,44.4908005388296,44.5552449357716,63707.6331662375,0.0,1.0
2019-04-05,55.45,55.48,55.27,55.31,65634,44.6680226304201,44.6921892792734,44.5230227373006,44.5552449357716,81476.7497122532,0.0,1.0
2019-04-08,55.43,55.43,55.2,55.28,116805,44.6519115311846,44.6519115311846,44.4666338899764,44.5310782869184,144999.41722491,0.0,1.0
2019-04-09,54.99,55.15,54.95,55.14,71323,44.2974673480037,44.4263561418876,44.2652451495327,44.4183005922699,88538.9618144106,0.0,1.0
2019-04-10,55.23,55.31,55.06,55.07,267361,44.4908005388296,44.5552449357716,44.3538561953279,44.3619117449457,331896.658436447,0.0,1.0
2019-04-11,54.99,55.18,54.93,55.08,59245,44.2974673480037,44.4505227907409,44.2491340502972,44.3699672945634,73545.5714523331,0.0,1.0
2019-04-12,55.44,55.51,55.36,55.42,59974,44.6599670808024,44.7163559281266,44.5955226838604,44.6438559815669,74450.5376366314,0.0,1.0
2019-04-15,55.37,55.49,55.34,55.49,74530,44.6035782334781,44.7002448288911,44.5794115846249,44.7002448288911,92520.0681971879,0.0,1.0
2019-04-16,55.33,55.58,55.33,55.58,154113,44.5713560350071,44.7727447754509,44.5713560350071,44.7727447754509,191312.830673195,0.0,1.0
2019-04-17,55.54,55.65,55.36,55.65,156673,44.7405225769799,44.8291336227751,44.5955226838604,44.8291336227751,194490.764050154,0.0,1.0
2019-04-18,55.41,55.49,55.3,55.34,40190,44.6358004319491,44.7002448288911,44.5471893861539,44.5794115846249,49891.0712578154,0.0,1.0
2019-04-22,55.38,55.41,55.21,55.21,57566,44.6116337830959,44.6358004319491,44.4746894395941,44.4746894395941,71461.2940539288,0.0,1.0
2019-04-23,55.33,55.4,55.12,55.18,83344,44.5713560350071,44.6277448823314,44.4021894930344,44.4505227907409,103461.593503642,0.0,1.0
2019-04-24,54.76,55.01,54.68,54.92,91851,44.1121897067954,44.3135784472392,44.0477453098534,44.2410785006794,114022.015080906,0.0,1.0
2019-04-25,54.73,54.74,54.56,54.72,104947,44.0880230579422,44.0960786075599,43.9510787144404,44.0799675083244,130279.130512415,0.0,1.0
2019-04-26,54.77,54.859,54.6209,54.74,46760,44.1202452564132,44.1919396480111,44.0001370116125,44.0960786075599,58046.9393385281,0.0,1.0
2019-04-29,54.94,55.03,54.77,54.8,45142,44.2571895999149,44.3296895464747,44.1202452564132,44.1444119052664,56038.3861338717,0.0,1.0
2019-04-30,54.9,55.02,54.71,54.89,85232,44.2249674014439,44.3216339968569,44.0719119587067,44.2169118518262,105805.31936915,0.0,1.0
2019-05-01,54.56,55.1,54.55,54.96,49162,43.9510787144404,44.3860783937989,43.9430231648227,44.2733006991504,61028.7346398786,0.0,1.0
2019-05-02,54.4,54.65,54.3,54.65,50487,43.8221899205564,44.0235786610002,43.741634424379,44.0235786610002,62673.5634385003,0.0,1.0
2019-05-03,55.1,55.1,54.69,54.69,61999,44.3860783937989,44.3860783937989,44.0558008594712,44.0558008594712,76964.3325930156,0.0,1.0
2019-05-06,54.26,54.38,53.76,53.77,48407,43.709412225908,43.806078821321,43.3066347450205,43.3146902946382,60091.4925697205,0.0,1.0
2019-05-07,53.49,53.92,53.28,53.89,52564,43.0891349053413,43.4355235389045,42.9199683633685,43.4113568900512,65251.9101666037,0.0,1.0
2019-05-08,53.46,53.62,53.26,53.34,76981,43.064968256488,43.193857050372,42.903857264133,42.968301661075,95562.6911295816,0.0,1.0
2019-05-09,52.93,52.99,52.38,52.6,62762,42.6380241267473,42.6863574244538,42.1949688977711,42.3721909893616,77911.5057049765,0.0,1.0
2019-05-10,53.22,53.23,52.5,52.83,49639,42.871635065662,42.8796906152798,42.2916354931841,42.5574686305698,61620.8730073824,0.0,1.0
2019-05-13,51.86,52.12,51.73,52.04,60979,41.7760803176481,41.9855246077096,41.6713581726174,41.9210802107676,75698.1247631332,0.0,1.0
2019-05-14,52.51,52.58,52.19,52.27,94141,42.2996910428018,42.3560798901261,42.0419134550338,42.1063578519758,116864.775797014,0.0,1.0
2019-05-15,52.73,52.77,52.1,52.1,78797,42.4769131343923,42.5091353328633,41.9694135084741,41.9694135084741,97817.0376188624,0.0,1.0
2019-05-16,52.97,53.14,52.74,52.74,32685,42.6702463252183,42.80719066872,42.4849686840101,42.4849686840101,40574.5126663771,0.0,1.0
2019-05-17,52.59,52.82,52.52,52.56,46445,42.3641354397438,42.549413080952,42.3077465924196,42.3399687908906,57655.9045675351,0.0,1.0
2019-05-20,52.11,52.26,52.01,52.16,60359,41.9774690580918,42.0983023023581,41.8969135619144,42.0177468061806,74928.4690234009,0.0,1.0
2019-05-21,52.48,52.52,52.27,52.38,55878,42.2755243939486,42.3077465924196,42.1063578519758,42.1949688977711,69365.844233496,0.0,1.0
2019-05-22,52.29,52.42,52.23,52.26,67062,42.1224689512113,42.2271910962421,42.0741356535048,42.0983023023581,83249.4406740885,0.0,1.0
2019-05-23,51.59,51.67,51.44,51.54,29557,41.5585804779689,41.6230248749109,41.4377472337026,41.5183027298801,36691.4753214045,0.0,1.0
2019-05-24,51.99,52.11,51.85,52.0,44144,41.8808024626789,41.9774690580918,41.7680247680304,41.8888580122966,54799.4886689475,0.0,1.0
2019-05-28,51.76,52.18,51.76,52.1,30520,41.6955248214706,42.0338579054161,41.6955248214706,41.9694135084741,37886.9244784406,0.0,1.0
2019-05-29,51.2,51.36,51.02,51.27,93879,41.2444140428767,41.3733028367606,41.0994141497572,41.3008028902009,116539.534177966,0.0,1.0
2019-05-30,51.43,51.43,51.25,51.31,61460,41.4296916840849,41.4296916840849,41.2846917909654,41.3330250886719,76295.2286515385,0.0,1.0
2019-05-31,51.09,51.09,50.67,50.68,78243,41.1558029970814,41.1558029970814,40.8174699131359,40.8255254627537,97129.3129740047,0.0,1.0
2019-06-03,51.29,51.29,50.91,51.06,233640,41.3169139894364,41.3169139894364,41.0108031039619,41.1316363482282,290036.075856581,0.0,1.0
2019-06-04,51.98,51.99,51.56,51.61,55253,41.8727469130611,41.8808024626789,41.5344138291156,41.5746915772044,68589.9815926368,0.0,1.0
2019-06-05,52.14,52.33,51.96,52.33,38294,42.0016357069451,42.1546911496823,41.8566358138256,42.1546911496823,47537.4143505046,0.0,1.0
2019-06-06,52.1,52.21,51.98,52.11,233331,41.9694135084741,42.0580245542693,41.8727469130611,41.9774690580918,289652.48936694,0.0,1.0
2019-06-07,52.83,52.89,52.58,52.58,92269,42.5574686305698,42.6058019282763,42.3560798901261,42.3560798901261,114540.912015112,0.0,1.0
2019-06-10,52.9875,53.18,52.8719,53.08,75237,42.6843435370494,42.839412867191,42.5912213834682,42.7588573710135,93397.7240165277,0.0,1.0
2019-06-11,53.36,53.59,53.28,53.51,75496,42.9844127603105,43.1696904015187,42.9199683633685,43.1052460045768,93719.2414949,0.0,1.0
2019-06-12,53.01,53.28,52.97,53.17,57963,42.7024685236893,42.9199683633685,42.6702463252183,42.8313573175733,71954.1220034026,0.0,1.0
2019-06-13,52.99,53.16,52.95,53.14,78380,42.6863574244538,42.8233017679555,42.6541352259828,42.80719066872,97299.382064881,0.0,1.0
2019-06-14,52.19,52.24,52.08,52.19,69113,42.4557270388976,42.4964012360991,42.3662438050544,42.4557270388976,84959.2674904681,0.5137,1.0
2019-06-17,52.07,52.19,51.97,52.09,45743,42.3581089656141,42.4557270388976,42.2767605712111,42.3743786444947,56230.9807534976,0.0,1.0
2019-06-18,52.89,52.89,52.41,52.41,108617,43.0251657997183,43.0251657997183,42.6346935065841,42.6346935065841,133520.766816838,0.0,1.0
2019-06-19,53.25,53.29,52.9691,53.02,65941,43.3180200195689,43.35055937733,43.089512379691,43.1309187124421,81059.9895473926,0.0,1.0
2019-06-20,53.75,53.8718,53.56,53.8,45915,43.7247619915836,43.8238443359664,43.570200042218,43.7654361887851,56442.4170101839,0.0,1.0
2019-06-21,53.47,53.61,53.42,53.45,93311,43.4969864872553,43.6108742394195,43.4563122900539,43.4807168083748,114705.398532882,0.0,1.0
2019-06-24,53.64,53.74,53.59,53.67,79889,43.6352787577403,43.7166271521433,43.5946045605389,43.6596832760612,98205.9948279775,0.0,1.0
2019-06-25,53.33,53.76,53.32,53.76,159201,43.3830987350912,43.7328968310239,43.3749638956509,43.7328968310239,195702.694771606,0.0,1.0
2019-06-26,53.51,53.65,53.44,53.61,65402,43.5295258450165,43.6434135971806,43.4725819689344,43.6108742394195,80397.4073244049,0.0,1.0
2019-06-27,53.76,53.79,53.61,53.65,85100,43.7328968310239,43.7573013493448,43.6108742394195,43.6434135971806,104611.775837235,0.0,1.0
2019-06-28,53.95,53.95,53.79,53.92,78943,43.8874587803895,43.8874587803895,43.7573013493448,43.8630542620686,97043.0954162027,0.0,1.0
2019-07-01,54.24,54.49,54.05,54.49,146810,44.123369124158,44.3267401101654,43.9688071747924,44.3267401101654,180470.679326257,0.0,1.0
2019-07-02,54.47,54.47,54.28,54.29,101574,44.3104704312848,44.3104704312848,44.1559084819192,44.1640433213595,124862.943817759,0.0,1.0
2019-07-03,54.68,54.68,54.49,54.51,62961,44.481302059531,44.481302059531,44.3267401101654,44.343009789046,77396.7334722463,0.0,1.0
2019-07-05,54.12,54.24,53.82,54.06,27293,44.0257510508745,44.123369124158,43.7817058676657,43.9769420142327,33550.7543822051,0.0,1.0
2019-07-08,53.77,53.93,53.7,53.82,72711,43.7410316704642,43.8711891015089,43.6840877943821,43.7817058676657,89382.2189530106,0.0,1.0
2019-07-09,53.31,53.36,53.21,53.26,90484,43.3668290562106,43.4075032534121,43.2854806618077,43.3261548590092,111230.222383741,0.0,1.0
2019-07-10,53.57,53.71,53.48,53.56,196200,43.5783348816583,43.6922226338224,43.5051213266956,43.570200042218,241184.846289842,0.0,1.0
2019-07-11,53.68,53.86,53.6,53.77,67845,43.6678181155015,43.8142452254268,43.6027393999792,43.7410316704642,83400.5397376877,0.0,1.0
2019-07-12,53.97,53.98,53.73,53.75,55188,43.9037284592701,43.9118632987104,43.708492312703,43.7247619915836,67841.5356628123,0.0,1.0
2019-07-15,54.08,54.14,53.98,54.1,32406,43.9932116931133,44.0420207297551,43.9118632987104,44.0094813719939,39836.0658963742,0.0,1.0
2019-07-16,53.86,54.02,53.77,53.87,91306,43.8142452254268,43.9444026564715,43.7410316704642,43.8223800648671,112240.691005812,0.0,1.0
2019-07-17,53.7,53.93,53.7,53.87,67471,43.6840877943821,43.8711891015089,43.6840877943821,43.8223800648671,82940.7888074511,0.0,1.0
2019-07-18,53.68,53.72,53.25,53.36,128818,43.6678181155015,43.7003574732627,43.3180200195689,43.4075032534121,158353.46345242,0.0,1.0
2019-07-19,53.57,53.88,53.57,53.79,43387,43.5783348816583,43.8305149043074,43.5783348816583,43.7573013493448,53334.7957491201,0.0,1.0
2019-07-22,53.82,53.86,53.75,53.82,54328,43.7817058676657,43.8142452254268,43.7247619915836,43.7817058676657,66784.3543793808,0.0,1.0
2019-07-23,54.18,54.27,54.05,54.18,39232,44.0745600875163,44.1477736424789,43.9688071747924,44.0745600875163,48227.1350134712,0.0,1.0
2019-07-24,54.3,54.36,54.15,54.15,41414,44.1721781607998,44.2209871974416,44.0501555691954,44.0501555691954,50909.4252000382,0.0,1.0
2019-07-25,53.81,54.17,53.78,54.08,78310,43.7735710282254,44.066425248076,43.7491665099045,43.9932116931133,96264.9608203745,0.0,1.0
2019-07-26,53.83,53.92,53.76,53.92,62941,43.7898407071059,43.8630542620686,43.7328968310239,43.8630542620686,77372.1478610038,0.0,1.0
2019-07-29,53.64,53.79,53.52,53.79,38744,43.6352787577403,43.7573013493448,43.5376606844568,43.7573013493448,47627.2460991521,0.0,1.0
2019-07-30,53.04,53.21,52.93,53.12,54537,43.1471883913227,43.2854806618077,43.0577051574794,43.212267106845,67041.2740168659,0.0,1.0
2019-07-31,52.65,53.31,52.46,53.17,87340,42.8299296531512,43.3668290562106,42.6753677037856,43.2529413040465,107365.364296406,0.0,1.0
2019-08-01,52.3,53.15,52.21,52.71,90928,42.5452102727409,43.2366716251659,42.4719967177782,42.8787386897929,111776.022953327,0.0,1.0
2019-08-02,51.86,52.1,51.67,52.1,60403,42.1872773373679,42.382513483935,42.0327153880023,42.382513483935,74252.2337943186,0.0,1.0
2019-08-05,50.33,50.89,50.17,50.86,64963,40.9426469030028,41.3981979116593,40.8124894719581,41.3737933933384,79857.75315763,0.0,1.0
2019-08-06,50.81,50.89,50.44,50.89,84081,41.333119196137,41.3981979116593,41.0321301368461,41.3981979116593,103359.138944425,0.0,1.0
2019-08-07,50.89,50.92,50.23,50.46,64660,41.3981979116593,41.4226024299802,40.8612985085999,41.0483998157267,79485.2811473047,0.0,1.0
2019-08-08,51.42,51.53,50.94,51.05,104405,41.8293444019949,41.9188276358382,41.4388721088608,41.528355342704,128343.037089149,0.0,1.0
2019-08-09,50.93,51.17,50.78,51.17,42638,41.4307372694205,41.6259734159876,41.3087146778161,41.6259734159876,52414.064608085,0.0,1.0
2019-08-12,50.37,50.64,50.21,50.57,63940,40.975186260764,41.194826925652,40.8450288297193,41.1378830495699,78600.1991425713,0.0,1.0
2019-08-13,50.87,50.93,50.14,50.16,111138,41.3819282327787,41.4307372694205,40.7880849536372,40.8043546325178,136619.783113968,0.0,1.0
2019-08-14,49.37,49.81,49.32,49.77,433956,40.1617023167345,40.5196352521075,40.1210281195331,40.4870958943463,533453.675619545,0.0,1.0
2019-08-15,49.32,49.55,49.07,49.36,536367,40.1210281195331,40.3081294266598,39.9176571335257,40.1535674772942,659345.527267805,0.0,1.0
2019-08-16,50.0,50.02,49.5201,49.63,238579,40.6741972014731,40.6904668803537,40.2838062567334,40.3732081421822,293280.527232335,0.0,1.0
2019-08-19,50.29,50.54,50.29,50.49,170463,40.9101075452416,41.113478531249,40.9101075452416,41.0728043340475,209546.852462311,0.0,1.0
2019-08-20,50.33,50.45,50.23,50.44,101360,40.9426469030028,41.0402649762864,40.8612985085999,41.0321301368461,124599.877777464,0.0,1.0
2019-08-21,50.8,50.91,50.74,50.84,70121,41.3249843566967,41.4144675905399,41.2761753200549,41.3575237144579,86198.3822970947,0.0,1.0
2019-08-22,50.51,50.68,50.27,50.64,1738448,41.0890740129281,41.2273662834131,40.8938378663611,41.194826925652,2137040.33467321,0.0,1.0
2019-08-23,49.8,50.62,49.75,50.24,236933,40.5115004126672,41.1785572467714,40.4708262154657,40.8694333480402,291257.13142707,0.0,1.0
2019-08-26,50.15,50.33,49.96,50.23,299638,40.7962197930775,40.9426469030028,40.6416578437119,40.8612985085999,368339.169075411,0.0,1.0
2019-08-27,50.31,50.53,50.24,50.46,113840,40.9263772241222,41.1053436918087,40.8694333480402,41.0483998157267,139941.299192842,0.0,1.0
2019-08-28,50.35,50.41,50.06,50.1,59054,40.9589165818834,41.0077256185252,40.7230062381149,40.7555455958761,72593.9343160057,0.0,1.0
2019-08-29,50.75,50.82,50.63,50.71,33467,41.2843101594952,41.3412540355773,41.1866920862117,41.251770801734,41140.3325727937,0.0,1.0
2019-08-30,50.99,51.15,50.8,51.12,55623,41.4795463060623,41.609703737107,41.3249843566967,41.5852992187861,68376.2727073387,0.0,1.0
2019-09-03,50.8,50.84,50.61,50.69,52700,41.3249843566967,41.3575237144579,41.1704224073311,41.2355011228534,64783.0856242337,0.0,1.0
2019-09-04,51.6,51.65,51.41,51.43,395914,41.9757715119202,42.0164457091217,41.8212095625546,41.8374792414352,486689.384475008,0.0,1.0
2019-09-05,52.04,52.18,51.98,52.11,417184,42.3337044472932,42.4475921994573,42.2848954106514,42.3906483233753,512836.182031505,0.0,1.0
2019-09-06,52.21,52.33,52.17,52.28,3140300,42.4719967177782,42.5696147910617,42.439457360017,42.5289405938603,3860309.74925581,0.0,1.0
2019-09-09,52.29,52.39,52.24,52.38,85760,42.5370754333006,42.6184238277035,42.4964012360991,42.6102889882632,105423.101008241,0.0,1.0
2019-09-10,52.51,52.58,52.25,52.38,74617,42.7160419009871,42.7729857770691,42.5045360755394,42.6102889882632,91725.2277044297,0.0,1.0
2019-09-11,52.88,52.94,52.56,52.78,84975,43.017030960278,43.0658399969197,42.7567160981885,42.935682565875,104458.115766969,0.0,1.0
2019-09-12,53.12,53.35,52.93,52.94,225285,43.212267106845,43.3993684139718,43.0577051574794,43.0658399969197,276938.471439383,0.0,1.0
2019-09-13,53.47,53.62,53.42,53.5,165815,43.4969864872553,43.6190090788598,43.4563122900539,43.5213910055762,203833.156409532,0.0,1.0
2019-09-16,53.09,53.26,53.05,53.23,61100,43.1878625885241,43.3261548590092,43.155323230763,43.3017503406883,75109.0423461231,0.0,1.0
2019-09-17,53.35,53.38,52.91,52.91,129971,43.3993684139718,43.4237729322927,43.0414354785988,43.0414354785988,159770.823940556,0.0,1.0
2019-09-18,53.23,53.33,52.88,53.25,78200,43.3017503406883,43.3830987350912,43.017030960278,43.3180200195689,96129.7399585403,0.0,1.0
2019-09-19,53.24,53.43,53.2,53.28,81666,43.3098851801286,43.4644471294942,43.2773458223674,43.3424245378897,100390.426386882,0.0,1.0
2019-09-20,52.98,53.26,52.93,53.23,123077,43.0983793546809,43.3261548590092,43.0577051574794,43.3017503406883,151296.163745234,0.0,1.0
2019-09-23,52.79,52.82,52.56,52.57,40141,42.9438174053153,42.9682219236362,42.7567160981885,42.7648509376288,49344.5510444472,0.0,1.0
2019-09-24,52.58,53.06,52.56,52.98,40103,42.7729857770691,43.1634580702033,42.7567160981885,43.0983793546809,49297.8383830863,0.0,1.0
2019-09-25,52.24,52.3,51.91,52.05,53995,42.7361349544046,42.7852193360521,42.4661708553434,42.5807010791876,66002.6650283049,0.2947,1.0
2019-09-26,52.39,52.54,52.28,52.51,87041,42.8588459085233,42.981556862642,42.7688578755029,42.9570146718182,106397.591753471,0.0,1.0
2019-09-27,52.06,52.48,51.99,52.44,50016,42.5888818094621,42.9324724809945,42.5316166975401,42.8997495598962,61138.7960747422,0.0,1.0
2019-09-30,52.34,52.44,52.2,52.2,67874,42.8179422571504,42.8997495598962,42.7034120333063,42.7034120333063,82968.1430897522,0.0,1.0
2019-10-01,51.89,52.35,51.82,52.33,81987,42.4498093947943,42.826122987425,42.3925442828722,42.8097615268758,100219.659184659,0.0,1.0
2019-10-02,50.94,51.38,50.81,51.38,185478,41.6726400187092,42.0325921507907,41.5662905251397,42.0325921507907,226725.480213352,0.0,1.0
2019-10-03,51.37,51.37,50.83,51.04,34413,42.0244114205161,42.0244114205161,41.5826519856888,41.754447321455,42065.9266898613,0.0,1.0
2019-10-04,51.8,51.81,51.39,51.39,54050,42.3761828223231,42.3843635525977,42.0407728810653,42.0407728810653,66069.8961900154,0.0,1.0
2019-10-07,51.6,51.78,51.53,51.56,45533,42.2125682168315,42.3598213617739,42.1553031049094,42.1798452957332,55658.8452029597,0.0,1.0
2019-10-08,50.98,51.38,50.96,51.25,120818,41.7053629398075,42.0325921507907,41.6890014792584,41.9262426572212,147686.081737008,0.0,1.0
2019-10-09,51.35,51.49,51.21,51.34,49957,42.008049959967,42.1225801838111,41.8935197361229,41.9998692296924,61066.6753739981,0.0,1.0
2019-10-10,51.72,51.78,51.26,51.31,112003,42.3107369801264,42.3598213617739,41.9344233874958,41.9753270388687,136910.760091957,0.0,1.0
2019-10-11,52.73,52.99,52.67,52.67,73427,43.136990737859,43.3496897249981,43.0879063562115,43.0879063562115,89756.0456529928,0.0,1.0
2019-10-14,52.51,52.72,52.43,52.54,153835,42.9570146718182,43.1288100075844,42.8915688296216,42.981556862642,188045.559304182,0.0,1.0
2019-10-15,53.15,53.28,52.75,52.75,73350,43.4805814093913,43.5869309029609,43.1533521984081,43.1533521984081,89661.9220265983,0.0,1.0
2019-10-16,53.12,53.22,52.86,52.97,93439,43.4560392185676,43.5378465213134,43.2433402314285,43.3333282644489,114218.409437537,0.0,1.0
2019-10-17,53.18,53.36,53.1,53.28,27245,43.5051236002151,43.6523767451575,43.4396777580184,43.5869309029609,33303.8727418496,0.0,1.0
2019-10-18,53.14,53.27,52.98,53.12,31750,43.4724006791168,43.5787501726863,43.3415089947235,43.4560392185676,38810.7160783161,0.0,1.0
2019-10-21,53.36,53.45,53.33,53.37,40676,43.6523767451575,43.7260033176287,43.6278345543338,43.6605574754321,49721.7224315461,0.0,1.0
2019-10-22,53.35,53.6,53.23,53.46,63211,43.6441960148829,43.8487142717474,43.546027251588,43.7341840479033,77268.1629614629,0.0,1.0
2019-10-23,53.39,53.44,53.15,53.26,44778,43.6769189359812,43.7178225873541,43.4805814093913,43.5705694424117,54735.9447103888,0.0,1.0
2019-10-24,53.5,53.61,53.32,53.55,44162,43.7669069690016,43.856895002022,43.6196538240592,43.8078106203745,53982.9556992315,0.0,1.0
2019-10-25,53.55,53.56,53.32,53.32,21887,43.8078106203745,43.8159913506491,43.6196538240592,43.6196538240592,26754.3352064915,0.0,1.0
2019-10-28,53.9,53.96,53.79,53.8,25513,44.0941361799848,44.1432205616323,44.0041481469644,44.012328877239,31186.702340349,0.0,1.0
2019-10-29,53.94,53.94,53.68,53.71,32492,44.1268591010831,44.1268591010831,43.9141601139441,43.9387023047678,39717.7255690284,0.0,1.0
2019-10-30,53.9,53.91,53.54,53.73,42198,44.0941361799848,44.1023169102594,43.7996298900999,43.955063765317,51582.1920337886,0.0,1.0
2019-10-31,53.67,53.79,53.49,53.73,96230,43.9059793836695,44.0041481469644,43.758726238727,43.955063765317,117630.085298153,0.0,1.0
2019-11-01,54.47,54.47,54.15,54.15,38884,44.5604378056359,44.5604378056359,44.2986544368493,44.2986544368493,47531.2089445431,0.0,1.0
2019-11-04,54.72,54.72,54.59,54.64,117320,44.7649560625004,44.7649560625004,44.6586065689308,44.6995102203037,143410.179852222,0.0,1.0
2019-11-05,54.76,54.76,54.54,54.69,112059,44.7976789835987,44.7976789835987,44.6177029175579,44.7404138716766,136979.213638426,0.0,1.0
2019-11-06,54.79,54.84,54.62,54.76,55605,44.8222211744224,44.8631248257953,44.6831487597546,44.7976789835987,67970.7044892842,0.0,1.0
2019-11-07,54.99,55.1,54.91,55.06,29246,44.985835779914,45.0758238129344,44.9203899377174,45.0431008918361,35749.8646433523,0.0,1.0
2019-11-08,54.81,54.85,54.6,54.77,34603,44.8385826349716,44.8713055560699,44.6667872992054,44.8058597138733,42298.1797939519,0.0,1.0
2019-11-11,54.64,54.74,54.46,54.5,25766,44.6995102203037,44.7813175230495,44.5522570753613,44.5849799964596,31495.9656842172,0.0,1.0
2019-11-12,54.66,54.78,54.57,54.67,21514,44.7158716808529,44.8140404441478,44.6422451083817,44.7240524111275,26298.3856916187,0.0,1.0
2019-11-13,54.37,54.5,54.25,54.3,39296,44.4786305028901,44.5849799964596,44.3804617395951,44.421365390968,48034.8314649925,0.0,1.0
2019-11-14,54.3,54.33,54.06,54.15,40277,44.421365390968,44.4459075817917,44.2250278643781,44.2986544368493,49233.9909129556,0.0,1.0
2019-11-15,54.62,54.71,54.5,54.52,26254,44.6831487597546,44.7567753322258,44.5849799964596,44.6013414570088,32092.4894463027,0.0,1.0
2019-11-18,54.7,54.76,54.48,54.55,40939,44.7485946019512,44.7976789835987,44.5686185359104,44.6258836478325,50043.209622998,0.0,1.0
2019-11-19,54.54,54.78,54.49,54.78,31502,44.6177029175579,44.8140404441478,44.576799266185,44.8140404441478,38507.5646582399,0.0,1.0
2019-11-20,54.29,54.57,54.14,54.36,54967,44.4131846606934,44.6422451083817,44.2904737065747,44.4704497726155,67190.8230134427,0.0,1.0
2019-11-21,54.24,54.27,54.11,54.26,64156,44.3722810093205,44.3968232001443,44.265931515751,44.3886424698697,78423.3165581245,0.0,1.0
2019-11-22,54.23,54.41,54.13,54.38,30031,44.3641002790459,44.5113534239884,44.2822929763002,44.4868112331646,36709.4366786745,0.0,1.0
2019-11-25,54.8,54.82,54.57,54.57,59395,44.830401904697,44.8467633652462,44.6422451083817,44.6422451083817,72603.5427235146,0.0,1.0
2019-11-26,54.92,54.92,54.63,54.68,33919,44.928570667992,44.928570667992,44.6913294900291,44.732233141402,41462.0686192254,0.0,1.0
2019-11-27,55.02,55.02,54.8,54.85,38657,45.0103779707377,45.0103779707377,44.830401904697,44.8713055560699,47253.7276043928,0.0,1.0
2019-11-29,54.48,54.57,54.4,54.51,13144,44.5686185359104,44.6422451083817,44.5031726937138,44.5931607267342,16067.0252640437,0.0,1.0
2019-12-02,54.13,54.29,54.01,54.23,37953,44.2822929763002,44.4131846606934,44.1841242130052,44.3641002790459,46393.1687344987,0.0,1.0
2019-12-03,54.04,54.11,53.62,53.76,46354,44.2086664038289,44.265931515751,43.8650757322966,43.9796059561407,56662.4230895833,0.0,1.0
2019-12-04,54.55,54.55,54.36,54.38,28043,44.6258836478325,44.6258836478325,44.4704497726155,44.4868112331646,34279.3357790306,0.0,1.0
2019-12-05,54.55,54.63,54.45,54.6,53598,44.6258836478325,44.6913294900291,44.5440763450867,44.6667872992054,65517.3782792312,0.0,1.0
2019-12-06,55.05,55.09,54.92,54.98,24909,45.0349201615615,45.0676430826598,44.928570667992,44.9776550496394,30448.3819462922,0.0,1.0
2019-12-09,54.81,55.07,54.79,54.97,52036,44.8385826349716,45.0512816221107,44.8222211744224,44.9694743193648,63608.0132866538,0.0,1.0
2019-12-10,54.88,54.99,54.69,54.81,36382,44.8958477468936,44.985835779914,44.7404138716766,44.8385826349716,44472.8022790961,0.0,1.0
2019-12-11,55.23,55.23,54.9,54.9,37072,45.1821733065039,45.1821733065039,44.9122092074428,44.9122092074428,45316.2477623729,0.0,1.0
2019-12-12,55.58,55.58,55.07,55.07,48258,45.4684988661142,45.4684988661142,45.0512816221107,45.0512816221107,58989.8436695239,0.0,1.0
2019-12-13,55.15,55.28,54.86,55.0,34277,45.6295774452207,45.7371358326709,45.3896395039856,45.5054716135474,41428.7542388364,0.6269,1.0
2019-12-16,55.6,55.68,55.45,55.51,34693,46.0018949402406,46.0680847171331,45.8777891085673,45.9274314412366,41931.5509177569,0.0,1.0
2019-12-17,55.47,55.59,55.41,55.45,44676,45.8943365527904,45.9936212181291,45.8446942201211,45.8777891085673,53997.4625659846,0.0,1.0
2019-12-18,55.37,55.46,55.29,55.39,30701,45.8115993316749,45.8860628306789,45.7454095547824,45.828146775898,37106.636633501,0.0,1.0
2019-12-19,55.32,55.38,55.18,55.29,37630,45.7702307211171,45.8198730537864,45.6543986115554,45.7454095547824,45481.3438167697,0.0,1.0
2019-12-20,55.27,55.59,55.27,55.48,97573,45.7288621105593,45.9936212181291,45.7288621105593,45.902610274902,117931.202769962,0.0,1.0
2019-12-23,55.43,55.47,55.28,55.35,38296,45.8612416643442,45.8943365527904,45.7371358326709,45.7950518874518,46286.3019613875,0.0,1.0
2019-12-24,55.44,55.45,55.26,55.35,15959,45.8695153864558,45.8777891085673,45.7205883884478,45.7950518874518,19288.7793242579,0.0,1.0
2019-12-26,55.62,55.69,55.37,55.43,26757,46.0184423844637,46.0763584392446,45.8115993316749,45.8612416643442,32339.7373506592,0.0,1.0
2019-12-27,55.86,55.9,55.65,55.84,51253,46.217011715141,46.2501066035872,46.0432635507984,46.2004642709179,61946.7264055513,0.0,1.0
2019-12-30,55.48,55.73,55.28,55.73,79031,45.902610274902,46.1094533276908,45.7371358326709,46.1094533276908,95520.4911821185,0.0,1.0
2019-12-31,55.64,55.65,55.27,55.49,97423,46.0349898286868,46.0432635507984,45.7288621105593,45.9108839970135,117749.905890544,0.0,1.0
2020-01-02,55.99,56.04,55.79,55.82,228704,46.3245701025912,46.365938713149,46.1590956603601,46.1839168266948,276422.143403415,0.0,1.0
2020-01-03,55.21,55.57,55.21,55.3,46912,45.67921977789,45.977073773906,45.67921977789,45.753683276894,56699.994715182,0.0,1.0
2020-01-06,55.32,55.35,55.03,55.03,124874,45.7702307211171,45.7950518874518,45.530292779882,45.530292779882,150928.443469979,0.0,1.0
2020-01-07,55.31,55.43,55.25,55.35,40484,45.7619569990056,45.8612416643442,45.7123146663362,45.7950518874518,48930.8191091709,0.0,1.0
2020-01-08,55.37,55.53,55.2,55.23,50488,45.8115993316749,45.9439788854597,45.6709460557785,45.6957672221131,61022.1123205173,0.0,1.0
2020-01-09,55.58,55.63,55.4,55.53,32489,45.9853474960175,46.0267161065753,45.8364204980095,45.9439788854597,39267.6954361687,0.0,1.0
2020-01-10,55.38,55.62,55.34,55.49,48391,45.8198730537864,46.0184423844637,45.7867781653402,45.9108839970135,58487.5819462477,0.0,1.0
2020-01-13,55.68,55.89,55.47,55.59,27648,46.0680847171331,46.2418328814757,45.8943365527904,45.9936212181291,33416.6408144046,0.0,1.0
2020-01-14,55.91,55.97,55.65,55.68,43623,46.2583803256988,46.3080226583681,46.0432635507984,46.0680847171331,52724.7584724672,0.0,1.0
2020-01-15,55.82,55.91,55.72,55.72,104444,46.1839168266948,46.2583803256988,46.1011796055793,46.1011796055793,126235.808493189,0.0,1.0
2020-01-16,56.07,56.1,55.85,55.89,56690,46.3907598794837,46.4155810458183,46.2087379930295,46.2418328814757,68518.1339615379,0.0,1.0
2020-01-17,56.23,56.32,56.11,56.21,34659,46.5231394332685,46.5976029322725,46.4238547679299,46.5065919890454,41890.456958422,0.0,1.0
2020-01-21,55.85,56.17,55.79,56.0,113427,46.2087379930295,46.4734971005992,46.1590956603601,46.3328438247028,137093.074278627,0.0,1.0
2020-01-22,55.95,56.17,55.89,56.07,26558,46.291475214145,46.4734971005992,46.2418328814757,46.3907598794837,32099.2168239641,0.0,1.0
2020-01-23,55.71,55.76,55.34,55.66,33003,46.0929058834677,46.1342744940255,45.7867781653402,46.0515372729099,39888.9394096426,0.0,1.0
2020-01-24,55.43,55.88,55.26,55.79,39030,45.8612416643442,46.2335591593641,45.7205883884478,46.1590956603601,47173.448024675,0.0,1.0
2020-01-27,54.05,54.4,54.01,54.1,32637,44.7194680129497,45.0090482868541,44.6863731245035,44.7608366235075,39446.5750238616,0.0,1.0
2020-01-28,54.42,54.47,54.08,54.19,45555,45.0255957310772,45.066964341635,44.7442891792844,44.8353001225115,55059.8622793767,0.0,1.0
2020-01-29,54.37,54.54,54.22,54.49,69058,44.9842271205195,45.1248803964159,44.8601212888462,45.0835117858581,83466.6659925186,0.0,1.0
2020-01-30,54.18,54.18,53.6085,53.74,37545,44.8270264003999,44.8270264003999,44.3541831817246,44.4629826274916,45378.6089184326,0.0,1.0
2020-01-31,53.23,53.66,53.07,53.6,51300,44.0410227998023,44.3967928505991,43.9086432460174,44.3471505179298,62003.5327611024,0.0,1.0
2020-02-03,53.45,53.65,53.34,53.36,88175,44.2230446862565,44.3885191284876,44.1320337430294,44.1485811872525,106572.348951466,0.0,1.0
2020-02-04,54.37,54.45,54.26,54.3,40909,44.9842271205195,45.0504168974119,44.8932161772924,44.9263110657386,49444.4936008565,0.0,1.0
2020-02-05,54.98,54.98,54.78,54.95,73720,45.4889241693243,45.4889241693243,45.3234497270932,45.4641030029896,89101.3730048434,0.0,1.0
2020-02-06,55.11,55.11,54.96,55.11,68437,45.5964825567745,45.5964825567745,45.4723767251012,45.5964825567745,82716.0969117264,0.0,1.0
2020-02-07,54.43,54.63,54.32,54.62,41514,45.0338694531888,45.1993438954199,44.9428585099617,45.1910701733083,50175.7243478441,0.0,1.0
2020-02-10,54.5,54.5,54.32,54.34,38091,45.0917855079697,45.0917855079697,44.9428585099617,44.9594059541848,46038.5295595156,0.0,1.0
2020-02-11,54.95,55.12,54.83,54.93,42406,45.4641030029896,45.604756278886,45.364818337651,45.4475555587665,51253.8364574524,0.0,1.0
2020-02-12,55.2,55.22,55.07,55.14,85770,45.6709460557785,45.6874935000016,45.5633876683283,45.6213037231091,103665.555651457,0.0,1.0
2020-02-13,54.84,54.95,54.59,54.77,47274,45.3730920597625,45.4641030029896,45.1662490069737,45.3151760049816,57137.5245175118,0.0,1.0
2020-02-14,54.79,55.0,54.67,54.94,62154,45.3317234492047,45.5054716135474,45.2324387838661,45.455829280878,75122.1749558199,0.0,1.0
2020-02-18,54.49,54.6,54.36,54.39,121467,45.0835117858581,45.1745227290852,44.9759533984079,45.0007745647426,146810.587015455,0.0,1.0
2020-02-19,54.79,54.83,54.68,54.75,54372,45.3317234492047,45.364818337651,45.2407125059776,45.2986285607585,65716.4928515919,0.0,1.0
2020-02-20,54.28,54.51,53.95,54.45,41815,44.9097636215155,45.1000592300812,44.6367307918342,45.0504168974119,50539.5267525438,0.0,1.0
2020-02-21,53.96,54.09,53.85,54.05,49865,44.6450045139458,44.752562901396,44.5539935707187,44.7194680129497,60269.1259479994,0.0,1.0
2020-02-24,51.8,52.01,51.46,51.65,123483,42.8578805378501,43.0316287021927,42.5765739860572,42.7337747061768,149247.217074838,0.0,1.0
2020-02-25,50.96,51.98,50.84,51.98,70958,42.1628878804795,43.006807535858,42.0636032151409,43.006807535858,85763.0931318189,0.0,1.0
2020-02-26,51.07,51.67,50.87,51.35,127092,42.2538988237066,42.7503221503999,42.0884243814755,42.4855630428301,153609.219993646,0.0,1.0
2020-02-27,49.47,50.58,49.47,50.17,84840,40.930103285858,41.8484864402405,40.930103285858,41.5092638336668,102541.514999063,0.0,1.0
2020-02-28,48.94,49.11,47.98,48.4,153352,40.4915960139456,40.632249289842,39.6973186912364,40.0448150199217,185348.260350499,0.0,1.0
2020-03-02,49.75,49.75,48.6,49.13,173799,41.1617675049815,41.1617675049815,40.2102894621528,40.6487967340651,210061.442306956,0.0,1.0
2020-03-03,49.6,50.83,49.16,50.11,272390,41.0376616733082,42.0553294930293,40.6736179003998,41.4596215009974,329223.046565237,0.0,1.0
2020-03-04,50.86,50.86,49.96,50.26,100400,42.080150659364,42.080150659364,41.3355156693241,41.5837273326707,121348.044624068,0.0,1.0
2020-03-05,49.45,49.97,49.18,49.63,57656,40.9135558416349,41.3437893914357,40.6901653446229,41.0624828396428,69685.6858649925,0.0,1.0
2020-03-06,48.71,48.92,48.17,48.51,251754,40.3013004053799,40.4750485697225,39.854519411356,40.1358259631488,304281.430540713,0.0,1.0
2020-03-09,44.78,46.64,44.37,45.21,413258,37.0497276155391,38.5886399282882,36.7105050089654,37.4054976663359,499482.571964672,0.0,1.0
2020-03-10,46.2,46.43,44.83,46.38,301931,38.2245961553798,38.4148917639455,37.0910962260969,38.3735231533878,364927.653997903,0.0,1.0
2020-03-11,43.84,45.0,43.47,44.93,193741,36.271997737053,37.2317495019933,35.9658700189255,37.1738334472124,234164.258102705,0.0,1.0
2020-03-12,38.76,40.24,38.26,40.24,375922,32.0689469043836,33.2934577768936,31.6552607988059,33.2934577768936,454356.570031562,0.0,1.0
2020-03-13,40.73,41.09,38.78,41.06,270417,33.6988701603597,33.9967241563757,32.0854943486067,33.971902990041,326838.388277954,0.0,1.0
2020-03-16,36.18,37.67,35.19,35.64,507100,29.9343265996026,31.1671111942242,29.1152281105588,29.4875456055787,612904.317020566,0.0,1.0
2020-03-17,37.07,37.49,35.99,36.49,302356,30.6706878675309,31.0181841962162,29.7771258794831,30.1908119850608,365441.328489589,0.0,1.0
2020-03-18,34.54,35.65,33.3,34.76,149856,28.5774361733078,29.4958193276903,27.551494631475,28.7594580597619,181122.834414186,0.0,1.0
2020-03-19,35.09,35.76,33.96,34.41,151521,29.0324908894432,29.5868302709173,28.0975602908376,28.4698777858575,183135.229775731,0.0,1.0
2020-03-20,34.94,36.75,34.9,36.14,152696,28.9083850577699,30.4059287599612,28.8752901693237,29.9012317111564,184555.388664509,0.0,1.0
2020-03-23,34.5,35.24,34.17,35.08,144805,28.5443412848615,29.1565967211165,28.2713084551803,29.0242171673317,175017.964161237,0.0,1.0
2020-03-24,37.89,37.92,36.79,37.03,275324,31.3491330806784,31.373954247013,30.4390236484074,30.6375929790847,332769.213526662,0.0,1.0
2020-03-25,38.88,39.69,37.76,38.21,219639,32.1682315697222,32.8384030607581,31.2415746932282,31.6138921882481,265465.768657228,0.0,1.0
2020-03-26,40.53,40.69,38.98,38.98,180420,33.5740196936964,33.7065596184679,32.2900391724719,32.2900391724719,217800.033082512,0.0491,1.0
2020-03-27,39.3,40.02,38.88,39.11,538261,32.555119022015,33.151548683487,32.2072017194896,32.3977278613488,649779.756163542,0.0,1.0
2020-03-30,40.14,40.16,39.17,39.47,93482,33.2509536270657,33.2675211176621,32.4474303331381,32.6959426920848,112849.920699587,0.0,1.0
2020-03-31,39.82,40.22,39.32,39.39,158086,32.9858737775226,33.3172235894515,32.5716865126114,32.629672729699,190838.798525009,0.0,1.0
2020-04-01,37.97,38.79,37.92,38.34,264459,31.4533808973514,32.1326480118056,31.4119621708603,31.7598794733856,319250.52072369,0.0,1.0
2020-04-02,38.82,38.85,37.99,38.15,192930,32.1574992477003,32.182350483595,31.4699483879478,31.6024883127194,232901.897697645,0.0,1.0
2020-04-03,37.86,38.28,37.58,38.17,119098,31.3622596990709,31.7101770015963,31.1303148307207,31.6190558033158,143773.131249646,0.0,1.0
2020-04-06,40.55,40.55,39.2,39.54,159099,33.5905871842928,33.5905871842928,32.4722815690328,32.7539289091723,192061.675331974,0.0,1.0
2020-04-07,40.86,42.2,40.66,41.89,176572,33.8473832885377,34.9574051584996,33.6817083825733,34.7006090542546,213154.791272838,0.0,1.0
2020-04-08,41.21,41.38,40.5,40.98,112981,34.1373143739755,34.2781380440453,33.5491684578017,33.9467882321164,136388.790254381,0.0,1.0
2020-04-09,42.35,42.56,41.89,42.08,90428,35.0816613379729,35.2556199892356,34.7006090542546,34.8580002149209,109163.182527355,0.0,1.0
2020-04-13,42.12,42.12,41.57,42.12,82785,34.8911351961138,34.8911351961138,34.4355292047115,34.8911351961138,99936.6796293969,0.0,1.0
2020-04-14,42.48,42.76,42.31,42.5,121256,35.1893500268498,35.4212948952,35.04852635678,35.2059175174462,146378.233075342,0.0,1.0
2020-04-15,41.12,41.42,40.98,41.23,64326,34.0627606662915,34.3112730252382,33.9467882321164,34.153881864572,77653.2808339747,0.0,1.0
2020-04-16,41.17,41.31,40.76,41.18,223585,34.1041793927826,34.2201518269577,33.7645458355555,34.1124631380808,269908.105513544,0.0,1.0
2020-04-17,42.31,42.31,41.67,42.1,112581,35.04852635678,35.04852635678,34.5183666576938,34.8745677055173,135905.916885392,0.0,1.0
2020-04-20,41.75,42.28,41.54,41.68,94243,34.5846366200795,35.0236751208853,34.4106779688169,34.526650402992,113768.587284089,0.0,1.0
2020-04-21,41.09,41.63,41.0,41.27,168658,34.0379094303968,34.4852316765009,33.9633557227128,34.1870168457648,203601.14166739,0.0,1.0
2020-04-22,41.89,42.01,41.67,42.01,105532,34.7006090542546,34.8000139978333,34.5183666576938,34.8000139978333,127396.480940382,0.0,1.0
2020-04-23,42.03,42.71,41.88,42.15,116535,34.8165814884298,35.3798761687089,34.6923253089564,34.9159864320084,140679.120137848,0.0,1.0
2020-04-24,42.32,42.39,41.91,42.2,67464,35.0568101020782,35.1147963191658,34.7171765448511,34.9574051584996,81441.4224136938,0.0,1.0
2020-04-27,42.92,43.01,42.54,42.66,94140,35.5538348199716,35.6283885276556,35.2390524986391,35.3384574422178,113644.247391574,0.0,1.0
2020-04-28,43.23,43.73,43.13,43.66,69855,35.8106309242165,36.2248181891276,35.7277934712343,36.1668319720401,84327.7979768258,0.0,1.0
2020-04-29,44.32,44.48,44.0,44.2,78856,36.7135591617227,36.8460990864943,36.4484793121796,36.6141542181441,95193.6559625022,0.0,1.0
2020-04-30,43.36,43.97,43.1,43.71,64020,35.9183196130934,36.423628076285,35.7029422353396,36.2082506985312,77283.882706698,0.0,1.0
2020-05-01,42.35,42.65,42.16,42.58,93843,35.0816613379729,35.3301736969196,34.9242701773067,35.272187479832,113285.713915099,0.0,1.0
2020-05-04,42.43,42.47,41.97,42.1,68864,35.1479313003587,35.1810662815516,34.7668790166404,34.8745677055173,83131.4792051554,0.0,1.0
2020-05-05,42.66,42.99,42.52,42.82,62953,35.3384574422178,35.6118210370591,35.2224850080427,35.4709973669894,75995.8179949197,0.0,1.0
2020-05-06,42.35,43.17,42.31,42.93,76180,35.0816613379729,35.7609284524271,35.04852635678,35.5621185652698,91963.2331239652,0.0,1.0
2020-05-07,43.01,43.19,42.84,42.97,74529,35.6283885276556,35.7774959430236,35.4875648575858,35.5952535464627,89970.1732934629,0.0,1.0
2020-05-08,43.76,43.8,43.52,43.6,94259,36.2496694250223,36.2828044062152,36.0508595378649,36.1171295002507,113787.902218848,0.0,1.0
2020-05-11,43.65,43.7,43.28,43.41,106981,36.1585482267418,36.1999669532329,35.8520496507076,35.9597383395845,129145.689719545,0.0,1.0
2020-05-12,43.18,43.87,43.16,43.77,61035,35.7692121977254,36.3407906233027,35.7526447071289,36.2579531703205,73680.4401906172,0.0,1.0
2020-05-13,42.87,43.47,42.7,43.47,83424,35.5124160934805,36.0094408113738,35.3715924234107,36.0094408113738,100708.069836357,0.0,1.0
2020-05-14,42.63,42.69,41.81,42.05,123817,35.3136062063231,35.3633086781125,34.6343390918689,34.8331489790262,149469.829820294,0.0,1.0
2020-05-15,42.75,42.78,42.34,42.51,51887,35.4130111499018,35.4378623857965,35.0733775926747,35.2142012627444,62637.1262418376,0.0,1.0
2020-05-18,44.36,44.47,43.74,43.83,227742,36.7466941429156,36.8378153411961,36.2331019344258,36.3076556421098,274926.367000763,0.0,1.0
2020-05-19,43.73,44.25,43.71,44.05,62468,36.2248181891276,36.6555729446352,36.2082506985312,36.4898980386707,75410.3340350205,0.0,1.0
2020-05-20,44.59,44.74,44.45,44.58,63291,36.9372202847748,37.0614764642481,36.8212478505996,36.9289365394765,76403.8459917154,0.0,1.0
2020-05-21,44.26,44.69,44.15,44.5,65346,36.6638566899334,37.020057737757,36.572735491653,36.8626665770908,78884.6079248968,0.0,1.0
2020-05-22,44.3,44.3,43.91,44.21,32342,36.6969916711263,36.6969916711263,36.3739256044956,36.6224379634423,39042.7262496099,0.0,1.0
2020-05-26,45.64,45.9,45.59,45.82,46427,37.8070135410881,38.0223909188419,37.765594814597,37.9561209564561,56045.904755137,0.0,1.0
2020-05-27,45.74,45.92,45.31,45.92,25685,37.8898509940704,38.0389584094384,37.5336499462468,38.0389584094384,31006.5062062096,0.0,1.0
2020-05-28,46.06,46.52,45.82,46.24,43519,38.1549308436135,38.5359831273317,37.9561209564561,38.3040382589815,52535.4153625866,0.0,1.0
2020-05-29,46.27,46.27,45.68,46.16,31353,38.3288894948762,38.3288894948762,37.840148522281,38.2377682965957,37848.8218447845,0.0,1.0
2020-06-01,47.24,47.24,46.64,46.64,72424,39.1324127888038,39.1324127888038,38.6353880709104,38.6353880709104,87429.052189158,0.0,1.0
2020-06-02,47.55,47.63,47.34,47.56,23889,39.3892088930487,39.4554788554344,39.215250241786,39.3974926383469,28838.4047794487,0.0,1.0
2020-06-03,48.4,48.5,47.92,47.92,32724,40.0933272433976,40.1761646963798,39.6957074690829,39.6957074690829,39503.8703169945,0.0,1.0
2020-06-04,48.1,48.43,48.02,48.05,33882,39.8448148844509,40.1181784792923,39.7785449220651,39.8033961579598,40901.7887202178,0.0,1.0
2020-06-05,48.84,49.17,48.8,48.97,52254,40.4578120365194,40.7311756313607,40.4246770553265,40.5655007253963,63080.162557885,0.0,1.0
2020-06-08,49.56,49.56,48.87,49.16,45629,41.0542416979914,41.0542416979914,40.4826632724141,40.7228918860625,55082.5723840038,0.0,1.0
2020-06-09,48.9,49.06,48.57,48.75,74060,40.5075145083087,40.6400544330803,40.2341509134674,40.3832583288354,89404.0042683233,0.0,1.0
2020-06-10,48.81,49.11,48.63,48.96,40885,40.4329608006247,40.6814731595714,40.2838533852567,40.5572169800981,49355.6942277937,0.0,1.0
2020-06-11,46.31,47.73,46.2,47.59,49387,38.3620244760691,39.5383163084167,38.2709032777886,39.4223438742416,59619.1676856559,0.0,1.0
2020-06-12,47.28,47.75,46.67,47.57,36561,39.1655477699966,39.5548837990131,38.6602393068051,39.4057763836451,44135.833109022,0.0,1.0
2020-06-15,47.27,47.42,46.13,46.16,19282,39.1572640246984,39.2815202041718,38.2129170607011,38.2377682965957,23276.9107521173,0.0,1.0
2020-06-16,47.82,48.32,47.51,48.25,155163,39.6128700161007,40.0270572810118,39.3560739118558,39.9690710639242,187310.201381121,0.0,1.0
2020-06-17,47.88,48.15,47.8,48.15,49329,39.66257248789,39.886233610942,39.5963025255042,39.886233610942,59549.1510471526,0.0,1.0
2020-06-18,47.74,47.92,47.57,47.57,37219,39.5466000537149,39.6957074690829,39.4057763836451,39.4057763836451,44930.159801009,0.0,1.0
2020-06-19,47.44,48.15,47.38,48.15,37943,39.2980876947682,39.886233610942,39.2483852229789,39.886233610942,45804.1605988792,0.0,1.0
2020-06-22,48.07,48.12,47.65,47.76,20688,39.8199636485562,39.8613823750473,39.4720463460309,39.5631675443113,24974.2106441139,0.0,1.0
2020-06-23,48.1,48.53,48.06,48.42,34073,39.8448148844509,40.2010159322745,39.811679903258,40.109894733994,41132.3607539101,0.0,1.0
2020-06-24,47.05,47.73,46.91,47.62,42866,38.9750216281375,39.5383163084167,38.8590491939624,39.4471951101362,51747.124587712,0.0,1.0
2020-06-25,47.14,47.16,46.54,46.67,25110,39.3461334174979,39.3628267282393,38.8453340952557,38.9538406150748,30083.9065287568,0.358,1.0
2020-06-26,46.66,47.07,46.54,47.03,48130,38.9454939597041,39.287706829903,38.8453340952557,39.2543202084202,57663.8160585051,0.0,1.0
2020-06-29,47.05,47.16,46.46,46.81,341344,39.2710135191616,39.3628267282393,38.77856085229,39.0706937902647,408959.019918437,0.0,1.0
2020-06-30,46.92,47.1,46.63,46.79,104216,39.1625069993424,39.3127467960151,38.920453993592,39.0540004795233,124859.593898882,0.0,1.0
2020-07-01,47.12,47.34,46.86,46.94,213395,39.3294401067565,39.513066524912,39.1124270671182,39.1792003100838,255665.282106892,0.0,1.0
2020-07-02,47.51,47.85,47.44,47.64,47203,39.6549596662139,39.9387459488179,39.596533078619,39.7634661860331,56553.1915522464,0.0,1.0
2020-07-06,48.4,48.49,48.24,48.44,112444,40.3978119942066,40.4729318925429,40.2642655082753,40.4311986156894,134717.43471603,0.0,1.0
2020-07-07,48.0,48.4,47.97,48.12,57356,40.0639457793784,40.3978119942066,40.0389058132663,40.1641056438269,68717.3453947979,0.0,1.0
2020-07-08,48.31,48.35,47.91,48.0,49673,40.3226920958703,40.3560787173531,39.9888258810421,40.0639457793784,59512.4607328926,0.0,1.0
2020-07-09,47.88,48.35,47.52,48.31,77604,39.96378591493,40.3560787173531,39.6633063215846,40.3226920958703,92976.1641679665,0.0,1.0
2020-07-10,48.41,48.41,48.0,48.09,145622,40.4061586495773,40.4061586495773,40.0639457793784,40.1390656777148,174467.488511773,0.0,1.0
2020-07-13,48.14,49.0,48.14,48.77,19667,40.1807989545683,40.8986113164488,40.1807989545683,40.7066382429226,23562.7315691382,0.0,1.0
2020-07-14,48.78,48.78,48.1,48.18,25860,40.7149848982933,40.7149848982933,40.1474123330855,40.2141855760511,30982.4700451474,0.0,1.0
2020-07-15,49.4,49.62,49.2,49.44,84306,41.232477531277,41.4161039494324,41.0655444238629,41.2658641527598,101005.727750433,0.0,1.0
2020-07-16,48.94,49.18,48.88,49.04,43708,40.8485313842246,41.0488511131215,40.7984514520004,40.9319979379316,52365.8855658662,0.0,1.0
2020-07-17,49.22,49.31,49.02,49.13,32750,41.0822377346043,41.1573576329406,40.9153046271902,41.007117836268,39237.2735490555,0.0,1.0
2020-07-20,49.64,49.66,49.25,49.35,32651,41.4327972601739,41.4494905709153,41.1072777007164,41.1907442544234,39118.6631648919,0.0,1.0
2020-07-21,49.54,49.88,49.51,49.67,26752,41.3493307064668,41.6331169890707,41.3242907403547,41.457837226286,32051.1615873079,0.0,1.0
2020-07-22,49.76,49.8535,49.6001,49.61,128158,41.5329571246223,41.6109983523384,41.3994941052447,41.4077572940617,153544.137511446,0.0,1.0
2020-07-23,49.47,49.9288,49.36,49.66,59968,41.2909041188719,41.6738486672798,41.1990909097942,41.4494905709153,71846.7426012141,0.0,1.0
2020-07-24,49.2671,49.38,49.0101,49.16,41020,41.1215504814003,41.2157842205356,40.9070414383732,41.0321578023801,49145.4339231224,0.0,1.0
2020-07-27,49.94,50.0299,49.5801,49.67,25547,41.683196921295,41.7582333530776,41.3828007945033,41.457837226286,30607.4695376403,0.0,1.0
2020-07-28,49.59,49.8552,49.4635,49.67,15784,41.3910639833203,41.6124172837514,41.2854787928809,41.457837226286,18910.568723612,0.0,1.0
2020-07-29,50.173,50.33,49.845,49.91,43637,41.8776739914324,42.0087164807524,41.6039036952733,41.6581569551829,52280.8215529812,0.0,1.0
2020-07-30,49.585,49.6301,48.885,49.19,21094,41.386890655635,41.4245340713569,40.8026247796857,41.0571977684922,25272.3984196573,0.0,1.0
2020-07-31,48.64,49.28,48.41,49.28,30106,40.5981317231035,41.1323176668285,40.4061586495773,41.1323176668285,36069.5376326066,0.0,1.0
2020-08-03,49.6,49.66,49.114,49.27,61773,41.399410638691,41.4494905709153,40.9937631876748,41.1239710114578,74009.2854639942,0.0,1.0
2020-08-04,50.02,50.035,49.52,49.52,49819,41.7499701642606,41.7624901473167,41.3326373957254,41.3326373957254,59687.3810974167,0.0,1.0
2020-08-05,50.54,50.86,50.49,50.64,74403,42.1839962435372,42.4510892153997,42.1422629666837,42.2674627972442,89141.0950800116,0.0,1.0
2020-08-06,50.665,50.7909,50.36,50.52,24204,42.288329435671,42.3934138267882,42.0337564468645,42.1673029327958,28998.4418009569,0.0,1.0
2020-08-07,50.45,50.45,50.1419,50.19,25844,42.1088763452009,42.1088763452009,41.8517158932295,41.8918633055626,30963.300690131,0.0,1.0
2020-08-10,50.66,50.6899,50.4114,50.52,69408,42.2841561079856,42.3091126075441,42.07665825547,42.1673029327958,83156.6620608504,0.0,1.0
2020-08-11,50.68,51.45,50.68,51.43,62278,42.3008494187271,42.9435418822713,42.3008494187271,42.9268485715298,74614.318231697,0.0,1.0
2020-08-12,51.5544,51.8195,51.4,51.49,28844,43.0306809643414,43.2519507982188,42.9018086054177,42.9769285037541,34557.5547556934,0.0,1.0
2020-08-13,51.42,51.71,51.32,51.59,39648,42.9185019161591,43.1605549219096,42.8350353624521,43.0603950574611,47501.6617304719,0.0,1.0
2020-08-14,51.09,51.1648,50.8801,51.04,23359,42.6430622889259,42.7054952710988,42.4678659926948,42.6013290120724,27986.0602391569,0.0,1.0
2020-08-17,51.52,51.5314,51.38,51.38,18365,43.0019684698662,43.0114836569888,42.8851152946763,42.8851152946763,22002.8253046841,0.0,1.0
2020-08-18,51.5,51.74,51.33,51.74,13641,42.9852751591248,43.1855948880217,42.8433820178228,43.1855948880217,16343.0732361119,0.0,1.0
2020-08-19,51.06,51.6299,51.06,51.58,41058,42.6180223228138,43.0936982123902,42.6180223228138,43.0520484020904,49190.9611412862,0.0,1.0
2020-08-20,50.92,50.9959,50.6,50.6,62216,42.5011691476239,42.5645202618876,42.2340761757614,42.2340761757614,74540.0369810089,0.0,1.0
2020-08-21,50.75,50.82,50.49,50.49,15855,42.359276006322,42.4177025939169,42.1422629666837,42.1422629666837,18995.632736497,0.0,1.0
2020-08-24,51.43,51.56,51.2802,51.56,29143,42.9268485715298,43.035355091349,42.8018156740767,43.035355091349,34915.7820775611,0.0,1.0
2020-08-25,51.5155,51.6484,51.24,51.62,14267,42.9982124749494,43.109139524826,42.7682621194865,43.0854350235732,17093.0742511259,0.0,1.0
2020-08-26,51.98,51.98,51.6,51.62,19275,43.3859146169186,43.3859146169186,43.0687417128318,43.0854350235732,23093.082371238,0.0,1.0
2020-08-27,51.3436,51.8,51.1,51.8,28457,42.854733469127,43.2356748202459,42.6514089442966,43.2356748202459,34093.8959812358,0.0,1.0
2020-08-28,51.635,51.635,51.46,51.54,12618,43.0979550066293,43.0979550066293,42.951888537642,43.0186617806076,15117.4325997552,0.0,1.0
2020-08-31,51.37,51.684,51.36,51.6,28233,42.8767686393056,43.1388536179457,42.8684219839349,43.0687417128318,33825.5250110072,0.0,1.0
2020-09-01,51.38,51.57,51.24,51.38,30424,42.8851152946763,43.0437017467197,42.7682621194865,42.8851152946763,36450.5285635562,0.0,1.0
2020-09-02,51.8786,51.89,51.45,51.64,31175,43.3012795314596,43.3107947185822,42.9435418822713,43.1021283343146,37350.2901646353,0.0,1.0
2020-09-03,50.6,51.64,50.36,51.64,52030,42.2340761757614,43.1021283343146,42.0337564468645,43.1021283343146,62336.3463437362,0.0,1.0
2020-09-04,50.82,50.955,49.91,50.87,37859,42.4177025939169,42.5303824414214,41.6581569551829,42.4594358707704,45358.2882227082,0.0,1.0
2020-09-08,50.0,50.418,49.95,49.95,38117,41.7332768535192,42.0821670480146,41.6915435766657,41.6915435766657,45667.3940723465,0.0,1.0
2020-09-09,50.75,50.92,50.6149,50.6149,15396,42.359276006322,42.5011691476239,42.2465126922638,42.2465126922638,18445.7118644659,0.0,1.0
2020-09-10,50.21,51.085,50.21,50.99,47109,41.908556616304,42.6388889612406,41.908556616304,42.5595957352189,56440.5715915254,0.0,1.0
2020-09-11,50.6329,50.81,50.4024,50.7,83179,42.261536671931,42.4093559385462,42.0691462656363,42.3175427294685,99655.48630647,0.0,1.0
2020-09-14,50.99,51.17,50.91,51.15,58596,42.5595957352189,42.7098355318915,42.4928224922532,42.6931422211501,70202.9704085635,0.0,1.0
2020-09-15,51.21,51.3749,51.17,51.34,17926,42.7432221533744,42.8808585004373,42.7098355318915,42.8517286731935,21476.8661264235,0.0,1.0
2020-09-16,51.53,51.87,51.46,51.568,16907,43.0103151252369,43.2941014078408,42.951888537642,43.0420324156456,20256.0178288208,0.0,1.0
2020-09-17,51.51,51.53,51.1693,51.1693,26435,42.9936218144955,43.0103151252369,42.7092512660156,42.7092512660156,31671.3687410468,0.0,1.0
2020-09-18,51.24,51.6481,51.18,51.49,18773,42.7682621194865,43.1088891251649,42.7181821872623,42.9769285037541,22491.6438576006,0.0,1.0
2020-09-21,50.04,50.12,49.5931,50.12,45625,41.766663475002,41.8334367179676,41.3936514464853,41.8334367179676,54662.6139137606,0.0,1.0
2020-09-22,50.06,50.06,49.6,50.03,32255,41.7833567857434,41.7833567857434,41.399410638691,41.7583168196313,38644.2216282378,0.0,1.0
2020-09-23,49.4878,50.17,49.41,50.17,53588,41.3057611654317,41.8751699948212,41.2408241866477,41.8751699948212,64202.9622884516,0.0,1.0
2020-09-24,49.39,49.6234,48.95,49.07,64977,41.274628140899,41.4696777098013,40.9069254403119,41.0072079950175,77752.7060702939,0.0605,1.0
2020-09-25,49.5553,49.57,49.0,49.045,47260,41.4127673600059,41.4250519729574,40.9487098381059,40.9863157961205,56552.2090721654,0.0,1.0
2020-09-28,50.26,50.32,50.1575,50.23,18313,42.0016766625144,42.0518179398671,41.9160186470367,41.976606023838,21913.6818607398,0.0,1.0
2020-09-29,50.3,50.465,50.1,50.38,256227,42.0351041807495,42.1729926934697,41.8679665895736,42.1019592172199,306606.070121323,0.0,1.0
2020-09-30,50.2847,50.44,50.07,50.22,83222,42.0223181550246,42.1521004945727,41.8428959508972,41.9682491442792,99585.0178460377,0.0,1.0
2020-10-01,50.61,50.62,50.32,50.52,135310,42.2941674470723,42.3025243266311,42.0518179398671,42.2189555310431,161914.502952913,0.0,1.0
2020-10-02,50.36,50.505,49.88,49.88,58646,42.0852454581023,42.2064202117049,41.6841152392801,41.6841152392801,70176.9118333942,0.0,1.0
2020-10-05,51.26,51.29,50.93,50.93,40568,42.8373646183941,42.8624352570705,42.5615875929538,42.5615875929538,48544.435413449,0.0,1.0
2020-10-06,50.85,51.3575,50.78,51.31,90446,42.4947325564834,42.9188441940924,42.4362343995718,42.8791490161881,108229.392757957,0.0,1.0
2020-10-07,51.2904,51.3599,51.1113,51.17,93254,42.8627695322528,42.9208498451865,42.7130978193548,42.7621527023649,111589.49862073,0.0,1.0
2020-10-08,51.702,51.7123,51.5,51.59,101266,43.2067386948929,43.2153462808385,43.0379297278052,43.1131416438344,121176.809223485,0.0,1.0
2020-10-09,51.9375,51.9636,51.75,51.81,21557,43.4035432085026,43.425354664151,43.2468517167751,43.2969929941279,25795.5135626041,0.0,1.0
2020-10-12,51.9876,52.0817,51.81,51.81,81677,43.4454111750922,43.5240494117404,43.2969929941279,43.2969929941279,97736.2416501744,0.0,1.0
2020-10-13,51.5481,51.6275,51.387,51.6,26932,43.078126318483,43.1444799421799,42.9434969887908,43.1214985233932,32227.3401339729,0.0,1.0
2020-10-14,51.4635,51.7128,51.3779,51.68,38472,43.0074271174156,43.2157641248164,42.9358922283923,43.1883535598636,46036.3222053395,0.0,1.0
2020-10-15,50.89,50.9627,50.5,50.5,59561,42.5281600747186,42.588914589111,42.2022417719255,42.2022417719255,71271.8181241481,0.0,1.0
2020-10-16,51.03,51.21,50.97,51.11,149380,42.6451563885417,42.7955802206001,42.595015111189,42.7120114250121,178750.930833687,0.0,1.0
2020-10-19,50.67,51.14,50.61,51.13,66888,42.344308724425,42.7370820636885,42.2941674470723,42.7287251841297,80039.4447824587,0.0,1.0
2020-10-20,51.15,51.39,51.08,51.08,36594,42.7454389432473,42.9460040526584,42.6869407863357,42.6869407863357,43789.0719167757,0.0,1.0
2020-10-21,51.16,51.48,51.125,51.18,57483,42.7537958228061,43.0212159686876,42.7245467443503,42.7705095819237,68785.2440561845,0.0,1.0
2020-10-22,50.9,50.99,50.5678,50.92,89073,42.5365169542774,42.6117288703066,42.2589014153341,42.553230713395,106586.435012378,0.0,1.0
2020-10-23,50.98,51.1263,50.68,51.01,79829,42.6033719907478,42.725633138693,42.3526656039838,42.6284426294241,95524.8899285206,0.0,1.0
2020-10-26,49.85,50.272,49.66,50.18,66199,41.6590446006037,42.0117049179849,41.5002638889865,41.934821626044,79214.9743624264,0.0,1.0
2020-10-27,49.64,49.9951,49.5201,49.87,50850,41.4835501298689,41.7803029230018,41.383351143959,41.6757583597213,60848.0709123912,0.0,1.0
2020-10-28,48.32,48.7778,48.32,48.65,31243,40.3804420281077,40.7630199743095,40.3804420281077,40.656219053548,37385.9641989349,0.0,1.0
2020-10-29,48.57,48.7893,48.2361,48.44,64326,40.5893640170776,40.7726303858021,40.3103278086094,40.4807245828133,76973.7071683477,0.0,1.0
2020-10-30,48.3,48.49,48.02,48.36,53753,40.3637282689901,40.5225089806073,40.1297356413438,40.4138695463429,64321.8555703789,0.0,1.0
2020-11-02,48.82,48.82,48.5433,48.75,268585,40.7982860060476,40.7982860060476,40.5670511486557,40.739787849136,321393.886450434,0.0,1.0
2020-11-03,49.9977,50.15,49.66,49.71,132758,41.7824757116871,41.9097509873676,41.5002638889865,41.5420482867805,158860.731527772,0.0,1.0
2020-11-04,50.45,50.78,49.83,50.12,53835,42.1604573741315,42.4362343995718,41.6423308414861,41.8846803486912,64419.9783199328,0.0,1.0
2020-11-05,51.74,51.85,51.48,51.62,45180,43.2384948372163,43.3304205123631,43.0212159686876,43.1382122825108,54063.2417664078,0.0,1.0
2020-11-06,51.8878,52.0,51.57,51.82,24763,43.3620095170954,43.4557737057451,43.0964278847168,43.3053498736867,29631.8737463823,0.0,1.0
2020-11-09,52.49,53.678,52.43,53.36,23123,43.8652608041261,44.8580580957112,43.8151195267733,44.5923093257415,27669.4187553043,0.0,1.0
2020-11-10,52.25,52.525,52.17,52.25,34770,43.664695694715,43.8945098825819,43.5978406582446,43.664695694715,41606.4390486498,0.0,1.0
2020-11-11,52.66,52.75,52.51,52.62,34488,44.0073277566257,44.0825396726548,43.8819745632437,43.9739002383905,41268.9925196961,0.0,1.0
2020-11-12,52.11,52.55,51.94,52.45,31907,43.5476993808918,43.9154020814789,43.4056324283923,43.8318332858909,38180.5191465421,0.0,1.0
2020-11-13,52.96,53.0256,52.57,52.57,24181,44.2580341433896,44.3128552732953,43.9321158405965,43.9321158405965,28935.441548329,0.0,1.0
2020-11-16,53.38,53.4,53.1224,53.37,51833,44.6090230848591,44.6257368439767,44.3937498674245,44.6006662053003,62024.347288141,0.0,1.0
2020-11-17,53.34,53.59,53.1705,53.25,44467,44.5755955666239,44.7845175555938,44.4339464581023,44.5003836505947,53210.0524928475,0.0,1.0
2020-11-18,53.26,53.63,53.25,53.49,25189,44.5087405301535,44.817945073829,44.5003836505947,44.7009487600058,30141.6333965039,0.0,1.0
2020-11-19,53.62,53.69,53.23,53.23,12875,44.8095881942702,44.8680863511818,44.4836698914771,44.4836698914771,15406.4682988601,0.0,1.0
2020-11-20,53.93,54.0,53.775,53.84,15330,45.0686514605929,45.1271496175045,44.9391198274316,44.9934395445637,18344.1676909923,0.0,1.0
2020-11-23,54.0,54.4,53.94,54.31,13287,45.1271496175045,45.4614247998564,45.0770083401517,45.3862128838272,15899.4752844236,0.0,1.0
2020-11-24,54.76,54.81,54.32,54.32,41966,45.7622724639731,45.8040568617671,45.394569763386,45.394569763386,50217.3086314534,0.0,1.0
2020-11-25,54.47,54.567,54.25,54.25,16607,45.519922956768,45.6009846884883,45.3360716064744,45.3360716064744,19872.2500224598,0.0,1.0
2020-11-27,55.0893,55.11,54.9,54.9,5917,46.0374645078443,46.054763248531,45.8792687777962,45.8792687777962,7080.39401354215,0.0,1.0
2020-11-30,54.17,55.0128,54.17,54.95,38131,45.269216570004,45.9735343792195,45.269216570004,45.9210531755902,45628.2751614629,0.0,1.0
2020-12-01,55.33,55.4,55.0501,55.12,40592,46.2386145988245,46.2971127557361,46.0047055399738,46.0631201280898,48573.1542669771,0.0,1.0
2020-12-02,55.27,55.32,55.11,55.113,17892,46.1884733214717,46.2302577192657,46.054763248531,46.0572703123986,21409.9053051033,0.0,1.0
2020-12-03,55.65,55.9,55.65,55.68,40941,46.506034744706,46.7149567336759,46.506034744706,46.5311053833824,48990.7742620297,0.0,1.0
2020-12-04,55.98,56.0799,55.91,55.94,17972,46.7818117701463,46.8652969969387,46.7233136132347,46.7483842519111,21505.6348168632,0.0,1.0
2020-12-07,55.6,55.8186,55.515,55.7026,15560,46.464250346912,46.6469317340673,46.3932168706623,46.5499919311853,18619.390037302,0.0,1.0
2020-12-08,55.72,55.7725,55.56,55.56,18203,46.5645329016176,46.6084065193013,46.4308228286768,46.4308228286768,21782.0537820699,0.0,1.0
2020-12-09,55.71,56.1081,55.49,56.1,11666,46.5561760220588,46.8888633972945,46.3723246717653,46.8820943248519,13959.7560523885,0.0,1.0
2020-12-10,55.75,55.946,55.26,55.26,13059,46.589603540294,46.7533983796464,46.1801164419129,46.1801164419129,15626.6461759079,0.0,1.0
2020-12-11,55.62,55.72,55.4,55.56,23033,46.4809641060296,46.5645329016176,46.2971127557361,46.4308228286768,27561.7230545744,0.0,1.0
2020-12-14,55.8649,56.24,55.78,56.18,11330,46.6856240864246,46.999090638675,46.6146741789704,46.9489493613223,13557.6921029969,0.0,1.0
2020-12-15,56.42,56.51,55.91,56.03,13861,47.1495144707334,47.2247263867626,46.7233136132347,46.8235961679403,16586.334531301,0.0,1.0
2020-12-16,56.6,56.68,56.3505,56.56,29621,47.2999383027917,47.3667933392621,47.0914341577998,47.2665107845566,35445.0483480028,0.0,1.0
2020-12-17,57.04,57.26,57.03,57.09,18612,47.6676410033788,47.8514923536723,47.65928412382,47.7094254011728,22271.4709109425,0.0,1.0
2020-12-18,56.84,57.0831,56.78,57.05,16480,47.5005034122029,47.7036591542772,47.4503621348501,47.6759978829376,19720.2794225409,0.0,1.0
2020-12-21,56.37,56.4694,55.67,55.73,26499,47.1077300729394,47.1907974557539,46.5227485038236,46.5728897811764,31709.2041515724,0.0,1.0
2020-12-22,55.96,56.05,55.776,56.05,19626,46.7650980110287,46.8403099270579,46.6113314271469,46.8403099270579,23484.8424724993,0.0,1.0
2020-12-23,56.63,56.7196,56.474,56.5,34237,47.3250089414681,47.399886582315,47.1946416203509,47.2163695072038,40968.6411765494,0.0,1.0
2020-12-24,55.74,55.845,55.69,55.78,6831,47.3331986834358,47.4223624053906,47.2907397682192,47.367165815609,8044.24696810627,0.8998,1.0
2020-12-28,56.16,56.42,56.02,56.23,12490,47.689853571255,47.9106399303812,47.5709686086486,47.7492960525582,14708.3362072387,0.0,1.0
2020-12-29,56.75,57.01,56.64,56.91,15693,48.1908687708105,48.4116551299367,48.0974591573341,48.3267372995036,18480.2177822415,0.0,1.0
2020-12-30,56.78,57.27,56.78,56.99,66337,48.2163441199405,48.6324414890629,48.2163441199405,48.3946715638501,78119.0471560922,0.0,1.0
2020-12-31,56.53,57.01,56.47,57.01,13265,48.0040495438576,48.4116551299367,47.9530988455977,48.4116551299367,15620.9831696574,0.0,1.0
2021-01-04,57.06,57.9675,57.01,57.83,93734,48.4541140451533,49.2247433563341,48.4116551299367,49.1079813394885,110382.000484332,0.0,1.0
2021-01-05,57.96,58.08,57.5,57.55,18852,49.2183745190516,49.3202759155714,48.8277524990591,48.8702114142757,22200.2845619586,0.0,1.0
2021-01-06,58.53,58.6679,57.95,57.95,21897,49.7024061525205,49.8195078406878,49.2098827360083,49.2098827360083,25786.1039175265,0.0,1.0
2021-01-07,58.74,58.8073,58.487,58.58,18281,49.8807335964301,49.9378832963116,49.6658914854343,49.7448650677371,21527.8698322282,0.0,1.0
2021-01-08,59.46,59.54,58.9483,59.45,17538,50.4921419755488,50.5600762398953,50.0576174372224,50.4836501925055,20652.90635729,0.0,1.0
2021-01-11,58.43,58.6399,58.15,58.18,43203,49.6174883220874,49.7957308481666,49.3797183968746,49.4051937460045,50876.2409256471,0.0,1.0
2021-01-12,58.58,58.66,58.1777,58.26,42752,49.7448650677371,49.8127993320836,49.4032406359046,49.473128010351,50345.1392739686,0.0,1.0
2021-01-13,58.65,58.91,58.65,58.71,29909,49.8043075490403,50.0250939081665,49.8043075490403,49.8552582473002,35221.1070954605,0.0,1.0
2021-01-14,59.23,59.4767,58.97,58.97,74340,50.2968309655526,50.5063232532311,50.0760446064264,50.0760446064264,87543.4518531723,0.0,1.0
2021-01-15,58.12,58.335,57.9,58.24,30393,49.3542430477446,49.5368163831759,49.1674238207917,49.4561444442644,35791.0698436033,0.0,1.0
2021-01-19,58.5,58.61,58.31,58.58,59299,49.6769308033906,49.7703404168671,49.5155869255676,49.7448650677371,69831.0351283464,0.0,1.0
2021-01-20,59.3,59.43,58.91,58.98,17217,50.3562734468558,50.4666666264188,50.0250939081665,50.0845363894697,20274.893873501,0.0,1.0
2021-01-21,59.75,59.76,59.34,59.64,99308,50.7384036838049,50.7468954668482,50.390240579029,50.6449940703285,116945.992959845,0.0,1.0
2021-01-22,59.25,59.4099,59.05,59.08,45838,50.3138145316392,50.4495981425018,50.1439788707729,50.1694542199028,53979.2405978708,0.0,1.0
2021-01-25,59.23,59.35,58.7,58.9319,25710,50.2968309655526,50.3987323620723,49.8467664642569,50.0436909130313,30276.3269726266,0.0,1.0
2021-01-26,59.04,59.23,58.89,59.14,46344,50.1354870877296,50.2968309655526,50.0081103420799,50.2204049181627,54575.1107436564,0.0,1.0
2021-01-27,57.505,58.1282,57.44,57.86,42985,48.8319983905808,49.3612063098401,48.7768018007992,49.1334566886185,50619.5221671861,0.0,1.0
2021-01-28,57.96,58.3476,57.7,57.7,21207,49.2183745190516,49.5475160298105,48.9975881599254,48.9975881599254,24973.5537187278,0.0,1.0
2021-01-29,56.76,57.2871,56.58,57.24,26645,48.1993605538538,48.646962438067,48.0465084590742,48.606966139933,31377.3913724479,0.0,1.0
2021-02-01,57.86,57.9077,57.5415,57.6211,25913,49.1334566886185,49.1739624937351,48.8629933986889,48.9305879917137,30515.3815963311,0.0,1.0
2021-02-02,58.599,58.599,58.112,58.25,14914,49.7609994555194,49.7609994555194,49.34744962131,49.4646362273077,17562.8603838877,0.0,1.0
2021-02-03,58.76,58.96,58.53,58.75,21577,49.8977171625168,50.0675528233831,49.7024061525205,49.8892253794735,25409.2690427213,0.0,1.0
2021-02-04,58.6578,58.74,58.4601,58.48,46829,49.8109311398141,49.8807335964301,49.6430485890478,49.659947237304,55146.251100783,0.0,1.0
2021-02-05,59.34,59.34,59.05,59.08,13840,50.390240579029,50.390240579029,50.1439788707729,50.1694542199028,16298.1083353229,0.0,1.0
2021-02-08,59.585,59.69,59.3733,59.51,17904,50.5982892635902,50.687452985545,50.4185182165633,50.5346008907654,21083.9112453484,0.0,1.0
2021-02-09,59.835,59.8393,59.52,59.52,27085,50.8105838396731,50.8142353063817,50.5430926738087,50.5430926738087,31895.539325305,0.0,1.0
2021-02-10,59.685,60.075,59.61,60.03,22696,50.6832070940234,51.0143866327127,50.6195187211985,50.9761736090177,26727.0134955555,0.0,1.0
2021-02-11,60.23,60.36,60.0908,60.16,20439,51.146009269884,51.2564024494471,51.0278036499211,51.0865667885808,24069.1500191955,0.0,1.0
2021-02-12,60.45,60.5,60.04,60.04,10083,51.3328284968369,51.3752874120535,50.984665392061,50.984665392061,11873.8313833137,0.0,1.0
2021-02-16,60.66,60.895,60.5804,60.87,35168,51.5111559407465,51.7107128422644,51.4435613477218,51.6894833846562,41414.1527410865,0.0,1.0
2021-02-17,60.37,60.4099,59.9101,60.35,20982,51.2648942324904,51.2987764468333,50.8743571303284,51.2479106664038,24708.5916973805,0.0,1.0
2021-02-18,59.88,59.889,59.46,59.8,17536,50.848796863368,50.856439468107,50.4921419755488,50.7808625990215,20650.5511393225,0.0,1.0
2021-02-19,60.29,60.5376,60.19,60.35,29075,51.1969599681439,51.4072165162964,51.1120421377108,51.2479106664038,34238.9812029996,0.0,1.0
2021-02-22,59.84,60.2429,59.81,59.9,41949,50.8148297311948,51.1569636700099,50.7893543820648,50.8657804294546,49399.5192600044,0.0,1.0
2021-02-23,59.53,59.7099,59.1478,59.36,24109,50.551584456852,50.7043516338012,50.2270285089365,50.4072241451156,28390.9749896171,0.0,1.0
2021-02-24,59.48,59.54,58.95,58.95,22976,50.5091255416354,50.5600762398953,50.0590610403397,50.0590610403397,27056.7440110101,0.0,1.0
2021-02-25,58.53,59.89,58.48,59.7,32303,49.7024061525205,50.8572886464113,49.659947237304,50.6959447685883,38040.3030025966,0.0,1.0
2021-02-26,57.68,58.27,57.656,58.27,38417,48.9806045938388,49.4816197933944,48.9602243145348,49.4816197933944,45240.2043293425,0.0,1.0
2021-03-01,58.91,59.1004,58.53,58.53,16837,50.0250939081665,50.1867774573112,49.7024061525205,49.7024061525205,19827.4024596699,0.0,1.0
2021-03-02,58.63,58.875,58.497,58.75,48669,49.7873239829537,49.9953726675149,49.6743832684776,49.8892253794735,57313.0516309126,0.0,1.0
2021-03-03,58.46,58.94,58.46,58.83,25632,49.6429636712173,50.0505692572964,49.6429636712173,49.95715964382,30184.4734718929,0.0,1.0
2021-03-04,57.68,58.72,57.5362,58.46,15752,48.9806045938388,49.8637500303435,48.8584927536759,49.6429636712173,18549.6967122837,0.0,1.0
2021-03-05,58.13,58.34,57.4201,58.23,14012,49.362734830788,49.5410622746976,48.759903152543,49.4476526612211,16500.6570805307,0.0,1.0
2021-03-08,57.68,58.1,57.64,57.76,41426,48.9806045938388,49.337259481658,48.9466374616655,49.0485388581853,48783.6297614947,0.0,1.0
2021-03-09,58.64,58.79,58.45,58.45,12619,49.795815765997,49.9231925116467,49.634471888174,49.634471888174,14860.2477661445,0.0,1.0
2021-03-10,58.99,59.0699,58.7,58.99,12040,50.093028172513,50.1608775190291,49.8467664642569,50.093028172513,14178.4121645439,0.0,1.0
2021-03-11,59.82,59.975,59.53,59.66,20272,50.7978461651081,50.9294688022795,50.551584456852,50.6619776364151,23872.4893189065,0.0,1.0
2021-03-12,60.03,60.06,59.57,59.57,13201,50.9761736090177,51.0016489581477,50.5855515890253,50.5855515890253,15545.6161946964,0.0,1.0
2021-03-15,60.17,60.25,59.8074,59.96,19625,51.0950585716241,51.1629928359706,50.7871465184735,50.9167311277145,23110.5763064099,0.0,1.0
2021-03-16,60.51,60.76,60.49,60.62,19490,51.3837791950968,51.5960737711797,51.3667956290102,51.4771888085733,22951.5990936014,0.0,1.0
2021-03-17,60.67,60.9004,60.13,60.26,10257,51.5196477237899,51.7152984051078,51.0610914394509,51.171484619014,12078.7353464889,0.0,1.0
2021-03-18,60.435,60.8855,60.435,60.73,13552,51.320090822272,51.7026456483733,51.320090822272,51.5705984220497,15958.9569479983,0.0,1.0
2021-03-19,60.57,60.6503,60.14,60.46,24193,51.4347298933567,51.5029189111945,51.0695832224942,51.3413202798803,28489.8941442534,0.0,1.0
2021-03-22,60.75,61.0,60.72,60.765,19517,51.5875819881364,51.7998765642192,51.5621066390064,51.6003196627014,22983.3945361631,0.0,1.0
2021-03-23,59.81,60.38,59.79,60.29,14101,50.7893543820648,51.2733860155337,50.7723708159782,51.1969599681439,16605.4642800859,0.0,1.0
2021-03-24,59.29,59.81,59.29,59.48,77086,50.3477816638124,50.7893543820648,50.3477816638124,50.5091255416354,90777.1661225942,0.0,1.0
2021-03-25,59.61,59.65,59.0793,59.11,14577,50.8181415265816,50.8522419402885,50.3657142877265,50.3918863552464,17098.9127877784,0.2339,1.0
2021-03-26,60.49,60.5,59.98,60.0701,12857,51.5683506281316,51.5768757315583,51.1335703533697,51.2103815352443,15081.3419573621,0.0,1.0
2021-03-29,60.0,60.16,59.8173,60.1,8356,51.1506205602231,51.2870222150503,50.9948669206172,51.2358715944901,9801.64061567376,0.0,1.0
2021-03-30,59.91,60.0999,59.7,59.89,15033,51.0738946293827,51.2357863434559,50.894867457422,51.0568444225293,17633.8036590981,0.0,1.0
2021-03-31,60.11,60.29,59.98,60.0,48418,51.2443966979168,51.3978485595975,51.1335703533697,51.1506205602231,56794.6188762198,0.0,1.0
2021-04-01,60.948,60.948,60.5174,60.63,16972,51.9588003650746,51.9588003650746,51.5917094115207,51.6877020761054,19908.2628685035,0.0,1.0
2021-04-05,61.5969,61.605,61.11,61.17,45582,52.5119943264334,52.5188996602091,52.0969070405872,52.1480576611474,53467.9730186263,0.0,1.0
2021-04-06,61.1567,61.2467,60.98,61.11,14313,52.1367192735899,52.2134452044303,51.9860806960401,52.0969070405872,16789.2391254355,0.0,1.0
2021-04-07,61.37,61.55,61.2001,61.31,12543,52.3185597296815,52.4720115913622,52.1737182224618,52.2674091091213,14713.0179801814,0.0,1.0
2021-04-08,61.665,61.679,61.44,61.56,19813,52.5700502807693,52.5819854255667,52.3782354536684,52.4805366947889,23240.7737575807,0.0,1.0
2021-04-09,61.73,61.74,61.4476,61.56,13723,52.6254634530428,52.6339885564696,52.3847145322727,52.4805366947889,16097.1654103508,0.0,1.0
2021-04-12,61.3,61.4,61.13,61.4,24338,52.2588840056946,52.3441350399616,52.1139572474406,52.3441350399616,28548.6272503911,0.0,1.0
2021-04-13,61.73,61.74,61.51,61.51,16167,52.6254634530428,52.6339885564696,52.4379111776554,52.4379111776554,18963.9927996168,0.0,1.0
2021-04-14,61.84,62.0699,61.73,61.73,13076,52.7192395907366,52.9152317185165,52.6254634530428,52.6254634530428,15338.2303363511,0.0,1.0
2021-04-15,62.3858,62.4781,62.2603,62.3692,18956,53.1845397357661,53.2632264403946,53.077549687761,53.1703880640778,22235.5073612628,0.0,1.0
2021-04-16,62.74,62.86,62.64,62.69,24018,53.4864988991399,53.5888001402604,53.4012478648729,53.4438733820064,28173.2652354299,0.0,1.0
2021-04-19,62.65,62.96,62.56,62.94,22965,53.4097729682996,53.6740511745274,53.3330470374593,53.657000967674,26938.0896049483,0.0,1.0
2021-04-20,61.79,62.26,61.57,62.26,39504,52.6766140736031,53.0772939346582,52.4890617982156,53.0772939346582,46338.4407469574,0.0,1.0
2021-04-21,62.1051,62.1482,61.35,61.35,28973,52.9452400825785,52.9819832783476,52.3015095228281,52.3015095228281,33985.5114358444,0.0,1.0
2021-04-22,61.8439,62.28,61.74,62.28,18143,52.722564381073,53.0943441415116,52.6339885564696,53.0943441415116,21281.853242002,0.0,1.0
2021-04-23,62.5768,62.69,62.2485,62.2485,6021,53.3473692112161,53.4438733820064,53.0674900657175,53.0674900657175,7062.67091275392,0.0,1.0
2021-04-26,62.93,63.065,62.87,62.87,11872,53.6484758642473,53.7635647605078,53.5973252436871,53.5973252436871,13925.9307550597,0.0,1.0
2021-04-27,63.01,63.01,62.87,62.89,7536,53.7166766916609,53.7166766916609,53.5973252436871,53.6143754505405,8839.77545233575,0.0,1.0
2021-04-28,63.105,63.34,62.87,62.87,29214,53.7976651742146,53.9980051047422,53.5973252436871,53.5973252436871,34268.2059533621,0.0,1.0
2021-04-29,63.01,63.23,62.635,63.23,16819,53.7166766916609,53.9042289670484,53.3969853131595,53.9042289670484,19728.7929051002,0.0,1.0
2021-04-30,62.11,62.71,62.02,62.62,13009,52.9494173832576,53.4609235888598,52.8726914524173,53.3841976580195,15259.6389144686,0.0,1.0
2021-05-03,62.815,62.93,62.3858,62.55,44229,53.5504371748402,53.6484758642473,53.1845397357661,53.3245219340326,51880.8954991186,0.0,1.0
2021-05-04,62.11,62.3997,61.6614,62.23,9781,52.9494173832576,53.1963896295292,52.5669812435357,53.051718624378,11473.1745885478,0.0,1.0
2021-05-05,62.83,62.98,62.6,62.802,13351,53.5632248299803,53.6911013813808,53.3671474511661,53.5393545403855,15660.8070679584,0.0,1.0
2021-05-06,63.69,63.73,63.0757,63.17,141928,54.2963837246768,54.3304841383836,53.7726866211744,53.8530783464882,166482.437685657,0.0,1.0
2021-05-07,64.59,64.677,64.065,64.07,16106,55.0636430330802,55.1378114328925,54.6160751031782,54.6203376548916,18892.4394155148,0.0,1.0
2021-05-10,64.4773,65.08,64.4773,65.04,12408,54.9675651174612,55.4813731009886,54.9675651174612,55.4472726872818,14554.6621301197,0.0,1.0
2021-05-11,63.93,64.0,63.39,63.52,16718,54.5009862069177,54.5606619309046,54.0406306218757,54.1514569664228,19610.319269128,0.0,1.0
2021-05-12,62.25,63.24,62.2193,63.06,28433,53.0687688312315,53.9127540704751,53.0425967637115,53.7593022087945,33352.0880355974,0.0,1.0
2021-05-13,62.53,62.7987,62.2246,62.3723,29335,53.3074717271792,53.5365412562547,53.0471150685276,53.17303084614,34410.1397152692,0.0,1.0
2021-05-14,63.66,63.66,63.1995,63.275,28187,54.2708084143967,54.2708084143967,53.878227401597,53.9425919324686,33063.528486596,0.0,1.0
2021-05-17,63.4444,63.5,63.06,63.19,10635,54.087007184517,54.1344067595694,53.7593022087945,53.8701285533416,12474.9219659754,0.0,1.0
2021-05-18,63.86,64.2658,63.83,64.25,55093,54.4413104829308,54.7872591799864,54.4157351726507,54.7737895165722,64624.4359070505,0.0,1.0
2021-05-19,63.28,63.76,62.94,63.08,18154,53.9468544841819,54.3560594486637,53.657000967674,53.7763524156479,21294.7563112664,0.0,1.0
2021-05-20,63.83,63.9824,63.58,63.58,28879,54.4157351726507,54.5456577488736,54.2026075869831,54.2026075869831,33875.2488439495,0.0,1.0
2021-05-21,63.6,63.86,63.47,63.86,10967,54.2196577938365,54.4413104829308,54.1088314492893,54.4413104829308,12864.3600564976,0.0,1.0
2021-05-24,64.34,64.36,64.12,64.12,6521,54.8505154474126,54.867565654266,54.6629631720251,54.6629631720251,7649.17406113075,0.0,1.0
2021-05-25,64.2769,64.5192,64.2,64.48,11407,54.7967220447901,55.0032853008191,54.7311639994387,54.9698668953864,13380.4828270692,0.0,1.0
2021-05-26,64.3187,64.4,64.1109,64.19,20498,54.8323569771137,54.9016660679728,54.6552053279068,54.722638896012,24044.283070857,0.0,1.0
2021-05-27,64.75,64.75,64.58,64.59,16091,55.2000446879074,55.2000446879074,55.0551179296534,55.0636430330802,18874.8443210635,0.0,1.0
2021-05-28,64.86,65.1189,64.72,64.72,54995,55.2938208256012,55.5145357533185,55.1744693776273,55.1744693776273,64509.4812899687,0.0,1.0
2021-06-01,65.29,65.665,65.29,65.55,71673,55.6604002729494,55.9800916514508,55.6604002729494,55.8820529620437,84072.8803072266,0.0,1.0
2021-06-02,65.67,65.77,65.51,65.52,6740,55.9843542031642,56.0696052374312,55.8479525483369,55.8564776517636,7906.06244011981,0.0,1.0
2021-06-03,64.94,65.2499,64.79,65.04,80148,55.3620216530148,55.6262146082083,55.2341451016142,55.4472726872818,94014.108672214,0.0,1.0
2021-06-04,65.725,65.81,65.41,65.43,15075,56.031242272011,56.103705651138,55.7627015140699,55.7797517209233,17683.0699235618,0.0,1.0
2021-06-07,65.81,65.82,65.65,65.81,18537,56.103705651138,56.1122307545647,55.9673039963108,56.103705651138,21744.017722923,0.0,1.0
2021-06-08,65.53,65.74,65.53,65.74,8016,55.8650027551903,56.0440299271511,55.8650027551903,56.0440299271511,9402.81847477751,0.0,1.0
2021-06-09,65.1872,65.3784,65.1,65.31,25788,55.5727622097229,55.7357621872415,55.498423307842,55.6774504798028,30249.4863806839,0.0,1.0
2021-06-10,65.5209,65.69,65.38,65.42,43520,55.857244911072,56.0014044100176,55.7371262037898,55.7712266174966,51049.2340347202,0.0,1.0
2021-06-11,65.67,65.7,65.36,65.6,11752,55.9843542031642,56.0099295134443,55.7200759969364,55.9246784791772,13785.1699994493,0.0,1.0
2021-06-14,65.5233,65.5618,65.395,65.48,7208,55.8592909358944,55.8921125840872,55.7499138589298,55.8223772380568,8455.02938700054,0.0,1.0
2021-06-15,65.33,65.33,65.07,65.23,15947,55.6945006866562,55.6945006866562,55.4728479975619,55.6092496523892,18705.931414331,0.0,1.0
2021-06-16,64.52,65.35,64.45,65.13,15115,55.0039673090932,55.7115508935096,54.9442915851063,55.5239986181222,17729.9901754319,0.0,1.0
2021-06-17,63.915,64.19,63.7061,64.19,13806,54.4881985517776,54.722638896012,54.3101091411938,54.722638896012,16194.5249329813,0.0,1.0
2021-06-18,62.55,62.86,62.55,62.86,10525,53.3245219340326,53.5888001402604,53.3245219340326,53.5888001402604,12345.8912733325,0.0,1.0
2021-06-21,63.34,63.42,62.75,62.75,7777,53.9980051047422,54.0662059321558,53.4950240025666,53.4950240025666,9122.46996985338,0.0,1.0
2021-06-22,63.54,63.7274,63.19,63.3,18772,54.1685071732762,54.3282676114927,53.8701285533416,53.9639046910354,22019.6742026601,0.0,1.0
2021-06-23,63.3,63.6,63.23,63.47,11713,53.9639046910354,54.2196577938365,53.9042289670484,54.1088314492893,13739.4227538759,0.0,1.0
2021-06-24,63.3,63.3,63.0219,63.03,10712,54.4841917531671,54.4841917531671,54.2448228159387,54.2517947267318,12445.2539017537,0.6103,1.0
2021-06-25,63.62,63.68,63.341,63.53,9562,54.7596252659793,54.8112690496316,54.5194816719962,54.6821595905009,11109.1782868343,0.0,1.0
2021-06-28,63.06,63.33,62.95,63.33,11329,54.2776166185579,54.5100136449932,54.1829363485287,54.5100136449932,13162.08751428,0.0,1.0
2021-06-29,63.05,63.08,62.8601,62.99,167571,54.2690093212826,54.2948312131087,54.1055567460231,54.2173655376303,194684.805971879,0.0,1.0
2021-06-30,62.6442,62.87,62.493,62.58,53440,53.9197251978476,54.1140779703257,53.7895828630438,53.8644663493396,62086.8529228639,0.0,1.0
2021-07-01,62.77,62.85,62.4301,62.6,86867,54.0280049975719,54.0968633757749,53.7354429631816,53.8816809438904,100922.504731482,0.0,1.0
2021-07-02,63.13,63.14,62.7601,62.99,28196,54.3378676994856,54.346474996761,54.0194837732692,54.2173655376303,32758.250468059,0.0,1.0
2021-07-06,62.63,63.08,62.45,63.08,25761,53.9075028357165,54.2948312131087,53.7525714847596,54.2948312131087,29929.2555790774,0.0,1.0
2021-07-07,62.64,62.78,62.37,62.71,36959,53.9161101329919,54.0366122948472,53.6837131065566,53.9763612139196,42939.1466537449,0.0,1.0
2021-07-08,61.53,61.67,61.33,61.47,23526,52.9607001354245,53.0812022972799,52.7885541899169,52.9090563517722,27332.6216666036,0.0,1.0
2021-07-09,62.96,62.96,62.36,62.36,30043,54.1915436458041,54.1915436458041,53.6751058092812,53.6751058092812,34904.1040861078,0.0,1.0
2021-07-12,63.02,63.13,62.5853,62.77,50998,54.2431874294564,54.3378676994856,53.8690282168956,54.0280049975719,59249.7253997046,0.0,1.0
2021-07-13,62.73,63.15,62.71,62.92,38292,53.9935758084703,54.3550822940364,53.9763612139196,54.1571144567026,44487.8325621689,0.0,1.0
2021-07-14,63.11,63.36,63.01,63.15,30296,54.3206531049348,54.5358355368194,54.234580132181,54.3550822940364,35198.0407213901,0.0,1.0
2021-07-15,62.7,63.0178,62.54,62.73,13865,53.9677539166442,54.2412938240558,53.8300371602381,53.9935758084703,16108.424696398,0.0,1.0
2021-07-16,62.07,62.9046,62.03,62.76,50937,53.4254941882951,54.1438592188985,53.3910649991936,54.0193977002965,59178.8553018698,0.0,1.0
2021-07-19,60.7014,61.1156,60.39,60.96,44149,52.2474994831864,52.6040137363327,51.979468246031,52.4700841907277,51292.5237591975,0.0,1.0
2021-07-20,61.22,61.35,60.64,60.64,14060,52.6938739198877,52.8057687844676,52.1946506779155,52.1946506779155,16334.976648493,0.0,1.0
2021-07-21,62.09,62.2279,61.49,61.49,38916,53.4427087828459,53.5614034122734,52.926270946323,52.926270946323,45212.798808873,0.0,1.0
2021-07-22,62.35,62.56,62.175,62.56,58823,53.6664985120058,53.8472517547888,53.5158708096866,53.8472517547888,68340.8486055693,0.0,1.0
2021-07-23,62.54,62.65,62.47,62.6,45895,53.8300371602381,53.9247174302673,53.7697860793104,53.8816809438904,53321.03508411,0.0,1.0
2021-07-26,62.8295,63.0,62.59,62.6,74622,54.0792184163604,54.2259728349056,53.873073646615,53.8816809438904,86696.203944797,0.0,1.0
2021-07-27,62.35,62.3661,62.08,62.16,15495,53.6664985120058,53.6803562606192,53.4341014855705,53.5029598637736,18002.1666549359,0.0,1.0
2021-07-28,62.74,62.94,62.38,62.58,15842,54.0021831057457,54.1743290512534,53.692320403832,53.8644663493396,18405.3129491768,0.0,1.0
2021-07-29,63.2888,63.45,63.22,63.22,18819,54.4745515802187,54.6133012122978,54.415333374964,54.415333374964,21864.0060844943,0.0,1.0
2021-07-30,62.998,63.105,62.87,63.06,27641,54.2242513754506,54.3163494562972,54.1140779703257,54.2776166185579,32113.44875825,0.0,1.0
2021-08-02,63.29,63.67,63.18,63.47,38090,54.4755844558917,54.8026617523562,54.3809041858625,54.6305158068486,44253.1479758961,0.0,1.0
2021-08-03,63.6231,63.68,63.2,63.5,23132,54.7622935281347,54.8112690496316,54.3981187804133,54.6563376986747,26874.8705428834,0.0,1.0
2021-08-04,63.73,63.9498,63.5501,63.86,16791,54.8543055360085,55.0434939301214,54.6994602580244,54.9662004005885,19507.865782706,0.0,1.0
2021-08-05,63.7291,63.89,63.61,63.73,5392,54.8535308792537,54.9920222924146,54.7510179687039,54.8543055360085,6264.45192664825,0.0,1.0
2021-08-06,63.41,63.66,63.39,63.66,11346,54.5788720231963,54.7940544550808,54.5616574286455,54.7940544550808,13181.8381972832,0.0,1.0
2021-08-09,63.3,63.4534,63.24,63.39,7046,54.4841917531671,54.6162276933715,54.4325479695148,54.5616574286455,8186.07720236712,0.0,1.0
2021-08-10,63.32,63.3403,63.0771,63.15,35825,54.5014063477179,54.5188791611869,54.2923350968988,54.3550822940364,41621.6599169461,0.0,1.0
2021-08-11,63.89,63.89,63.5901,63.6519,10964,54.9920222924146,54.9920222924146,54.7338894471259,54.7870825442878,12738.0287321534,0.0,1.0
2021-08-12,63.7747,63.79,63.528,63.79,6168,54.8927801548295,54.9059493196608,54.6804381310458,54.9059493196608,7166.01251549821,0.0,1.0
2021-08-13,63.9635,64.01,63.86,63.86,6448,55.0552859273887,55.0953098597192,54.9662004005885,54.9662004005885,7491.31788260903,0.0,1.0
2021-08-16,63.49,63.61,63.2369,63.48,16508,54.6477304013994,54.7510179687039,54.4298797073594,54.639123104124,19179.0750009475,0.0,1.0
2021-08-17,62.62,62.7575,62.28,62.74,16553,53.8988955384411,54.0172458759776,53.6062474310782,54.0021831057457,19231.3562206618,0.0,1.0
2021-08-18,62.4338,62.83,62.37,62.66,27509,53.7386276631735,54.0796487812242,53.6837131065566,53.9333247275427,31960.0905137549,0.0,1.0
2021-08-19,61.14,61.4,61.01,61.13,9693,52.6250155416846,52.8488052708445,52.5131206771047,52.6164082444092,11261.3747264469,0.0,1.0
2021-08-20,60.89,61.0274,60.59,60.59,8489,52.4098331098001,52.5280973743638,52.1516141915386,52.1516141915386,9862.56164787035,0.0,1.0
2021-08-23,61.775,61.875,61.4205,61.47,14847,53.1715789186714,53.2576518914252,52.8664502302591,52.9090563517722,17249.3170910509,0.0,1.0
2021-08-24,62.33,62.38,61.9774,62.11,14760,53.6492839174551,53.692320403832,53.3457906155251,53.4599233773967,17148.24006627,0.0,1.0
2021-08-25,62.5281,62.6479,62.3,62.44,25823,53.8197944764804,53.9229098978394,53.6234620256289,53.7439641874843,30001.2874817948,0.0,1.0
2021-08-26,62.215,62.45,62.1427,62.45,17586,53.5502999987882,53.7525714847596,53.4880692394872,53.7525714847596,20431.5006643242,0.0,1.0
2021-08-27,63.14,63.16,62.2913,62.37,8980,54.346474996761,54.3636895913118,53.6159736769993,53.6837131065566,10433.0078451968,0.0,1.0
2021-08-30,63.2399,63.41,63.12,63.2447,5893,54.4324618965421,54.5788720231963,54.3292604022102,54.4365933992342,6846.51617280009,0.0,1.0
2021-08-31,63.47,63.555,63.33,63.55,25419,54.6305158068486,54.7036778336893,54.5100136449932,54.6993741850516,29531.9183092492,0.0,1.0
2021-09-01,63.935,64.02,63.605,63.72,24516,55.0307551301538,55.1039171569946,54.7467143200662,54.8456982387331,28482.8085003169,0.0,1.0
2021-09-02,64.03,64.26,63.978,64.02,29713,55.11252445427,55.3104922916038,55.067766508438,55.1039171569946,34520.70847487,0.0,1.0
2021-09-03,64.8,64.8581,64.49,64.5,9715,55.7752863444744,55.8252947416443,55.5084601289375,55.5170674262129,11286.9344338627,0.0,1.0
2021-09-07,64.48,64.59,64.37,64.46,16724,55.4998528316622,55.5945331016914,55.405172561633,55.4826382371114,19430.0248555759,0.0,1.0
2021-09-08,64.05,64.34,63.8982,64.34,16294,55.1297390488207,55.3793506698068,54.9990802761804,55.3793506698068,18930.4487560843,0.0,1.0
2021-09-09,64.0649,64.2299,63.9524,64.03,26482,55.1425639217611,55.2845843268049,55.045731827413,55.11252445427,30766.9168993877,0.0,1.0
2021-09-10,63.925,64.591,63.925,64.54,18098,55.0221478328785,55.5953938314189,55.0221478328785,55.5514966153145,21026.3447641839,0.0,1.0
2021-09-13,64.4524,64.612,64.309,64.55,50693,55.4760966911821,55.6134691556972,55.3526680482531,55.5601039125898,58895.3749105303,0.0,1.0
2021-09-14,64.1975,64.84,64.1975,64.84,11459,55.2566966836326,55.8097155335759,55.2566966836326,55.8097155335759,13313.1221490101,0.0,1.0
2021-09-15,64.6793,64.715,64.3485,64.37,13377,55.6713962663605,55.7021243176336,55.3866668724909,55.405172561633,15541.4639137191,0.0,1.0
2021-09-16,64.33,64.37,64.035,64.23,12772,55.3707433725314,55.405172561633,55.1168281029077,55.2846703997776,14838.5719597833,0.0,1.0
2021-09-17,63.47,63.9,63.25,63.9,7997,54.6305158068486,55.00062958969,54.4411552667902,55.00062958969,9290.95364566135,0.0,1.0
2021-09-20,61.9136,62.1089,61.41,61.81,13735,53.2908760589082,53.4589765746964,52.8574125681199,53.2017044591352,15957.3900616679,0.0,1.0
2021-09-21,62.3544,62.56,62.235,62.56,13409,53.670285722807,53.8472517547888,53.5675145933389,53.8472517547888,15578.6416699604,0.0,1.0
2021-09-22,62.8092,63.21,62.65,62.65,7999,54.0617456028914,54.4067260776887,53.9247174302673,53.9247174302673,9293.27725542642,0.0,1.0
2021-09-23,63.1938,63.4394,62.88,62.88,14664,54.6985995282969,54.9111832951245,54.4269839499968,54.4269839499968,16941.4553789555,0.3553,1.0
2021-09-24,62.7865,62.87,62.63,62.63,7077,54.34605324072,54.418328259165,54.2105916792032,54.2105916792032,8176.12382139037,0.0,1.0
2021-09-27,62.7024,62.8872,62.47,62.58,7211,54.273258880825,54.4332160473956,54.0721006258953,54.1673132250445,8330.93526579709,0.0,1.0
2021-09-28,61.42,61.83,61.2101,61.81,13558,53.1632530885624,53.5181364126638,52.9815701380041,53.5008250310003,15663.6833079568,0.0,1.0
2021-09-29,61.355,61.56,61.2,61.5,76725,53.1069910981561,53.2844327602068,52.9728278902641,53.2324986152163,88641.1050157094,0.0,1.0
2021-09-30,60.95,61.31,60.8639,61.25,26275,52.7564356194705,53.0680404894132,52.6819101214092,53.0161063444228,30355.7515058686,0.0,1.0
2021-10-01,61.12,61.2041,60.5,60.94,42704,52.9035823636101,52.9763767235051,52.3669295320421,52.7477799286387,49336.3277757036,0.0,1.0
2021-10-04,60.3091,60.82,60.0835,60.73,25098,52.2016923940641,52.6439116386578,52.0064200089,52.5660104211722,28995.9524755201,0.0,1.0
2021-10-05,61.0,61.13,60.4572,60.58,25276,52.7997140736292,52.9122380544419,52.3298831752822,52.436175058696,29201.5975285379,0.0,1.0
2021-10-06,60.22,60.26,59.5345,59.72,33492,52.1245701887533,52.1591929520803,51.5312225822373,51.6917856471662,38693.6186273853,0.0,1.0
2021-10-07,60.72,61.03,60.72,60.72,68448,52.5573547303404,52.8256811461244,52.5573547303404,52.5573547303404,79078.6100503784,0.0,1.0
2021-10-08,60.68,60.8,60.4677,60.8,21276,52.5227319670134,52.6266002569944,52.3389716506556,52.6266002569944,24580.3603820689,0.0,1.0
2021-10-11,60.5918,61.1873,60.574,60.76,20347,52.4463887738775,52.9618351629077,52.430981644197,52.5919774936674,23507.0780548014,0.0,1.0
2021-10-12,60.76,60.85,60.4831,60.66,24092,52.5919774936674,52.6698787111531,52.3523014145364,52.50542058535,27833.7113331831,0.0,1.0
2021-10-13,61.19,61.3,60.74,61.03,66930,52.9641721994323,53.0593847985815,52.5746661120039,52.8256811461244,77324.8505532934,0.0,1.0
2021-10-14,61.81,61.9199,61.67,61.71,13312,53.5008250310003,53.5959510732412,53.3796453593559,53.4142681226829,15379.477223449,0.0,1.0
2021-10-15,62.28,62.4,62.15,62.15,20341,53.9076425000922,54.0115107900731,53.7951185192796,53.7951185192796,23500.1461990818,0.0,1.0
2021-10-18,62.1214,62.23,61.8731,62.01,11879,53.7703632435008,53.8643640459335,53.5554424401486,53.6739388476352,13723.9190157265,0.0,1.0
2021-10-19,62.51,62.7,62.45,62.49,18131,54.1067233892223,54.2711815150254,54.0547892442319,54.0894120075588,20946.9126756576,0.0,1.0
2021-10-20,62.5,62.57,62.2018,62.24,24649,54.0980676983906,54.1586575342128,53.839954997788,53.8730197367653,28477.2186058289,0.0,1.0
2021-10-21,62.01,62.28,61.91,62.09,38457,53.6739388476352,53.9076425000922,53.5873819393178,53.7431843742891,44429.7292354401,0.0,1.0
2021-10-22,62.25,62.54,62.16,62.35,13341,53.881675427597,54.1326904617175,53.8037742101113,53.9682323359144,15412.9811927609,0.0,1.0
2021-10-25,62.74,62.74,62.5116,62.52,15824,54.3058042783524,54.3058042783524,54.1081082997554,54.1153790800541,18281.6141514316,0.0,1.0
2021-10-26,62.64,62.8957,62.6,62.79,36840,54.219247370035,54.4405733846026,54.184624606708,54.3490827325111,42561.5941189799,0.0,1.0
2021-10-27,62.1828,62.63,62.1828,62.43,17068,53.8235091852077,54.2105916792032,53.8235091852077,54.0374778625684,19718.8189039834,0.0,1.0
2021-10-28,62.48,62.5416,62.11,62.11,12548,54.0807563167271,54.1340753722506,53.7604957559526,53.7604957559526,14496.8209284734,0.0,1.0
2021-10-29,61.96,62.015,61.78,62.0134,17111,53.6306603934765,53.6782666930511,53.4748579585051,53.676881782518,19768.497203308,0.0,1.0
2021-11-01,62.52,62.52,62.29,62.29,19705,54.1153790800541,54.1153790800541,53.916298190924,53.916298190924,22765.3694927932,0.0,1.0
2021-11-02,62.0,62.2241,61.94,62.16,23925,53.6652831568035,53.8592571883428,53.613349011813,53.8037742101113,27640.774682318,0.0,1.0
2021-11-03,62.69,62.69,61.8819,62.04,12803,54.2625258241937,54.2625258241937,53.5630594480806,53.6999059201304,14791.4247965608,0.0,1.0
2021-11-04,62.38,62.51,62.2184,62.46,16318,53.9941994084097,54.1067233892223,53.8543234445687,54.0634449350636,18852.3369390205,0.0,1.0
2021-11-05,62.46,62.46,62.07,62.22,75986,54.0634449350636,54.0634449350636,53.7258729926256,53.8557083551018,87787.3314528993,0.0,1.0
2021-11-08,62.63,62.63,62.45,62.45,10784,54.2105916792032,54.2105916792032,54.0547892442319,54.0547892442319,12458.8553468806,0.0,1.0
2021-11-09,62.4,62.7409,62.35,62.74,11735,54.0115107900731,54.3065832905273,53.9682323359144,54.3058042783524,13557.5544784536,0.0,1.0
2021-11-10,61.45,62.13,61.3536,62.11,17935,53.1892201610576,53.7778071376161,53.1057793014396,53.7604957559526,20720.4720554806,0.0,1.0
2021-11-11,62.1,62.2462,61.9341,62.06,15389,53.7518400651209,53.878386265081,53.6082421542223,53.7172173017939,17779.0546117531,0.0,1.0
2021-11-12,62.53,62.64,62.3893,62.4,7958,54.1240347708858,54.219247370035,54.0022492008832,54.0115107900731,9193.95130290018,0.0,1.0
2021-11-15,62.23,62.62,62.23,62.62,24310,53.8643640459335,54.2019359883715,53.8643640459335,54.2019359883715,28085.5687576657,0.0,1.0
2021-11-16,61.99,62.2889,61.99,62.13,17123,53.6566274659717,53.9153460649325,53.6566274659717,53.7778071376161,19782.3609147474,0.0,1.0
2021-11-17,61.82,61.97,61.74,61.97,22071,53.5094807218321,53.6393160843082,53.4402351951781,53.6393160843082,25498.8312649296,0.0,1.0
2021-11-18,61.82,61.96,61.5749,61.83,10705,53.5094807218321,53.6306603934765,53.2973297395461,53.5181364126638,12367.5859132378,0.0,1.0
2021-11-19,61.43,61.7104,61.4221,61.69,13503,53.1719087793941,53.4146143503162,53.1650707836371,53.3969567410194,15600.1412971929,0.0,1.0
2021-11-22,61.34,61.92,61.34,61.64,21036,53.0940075619084,53.5960376301495,53.0940075619084,53.3536782868607,24303.0861532808,0.0,1.0
2021-11-23,61.19,61.32,60.995,61.1426,17034,52.9641721994323,53.076696180245,52.7953862282133,52.9231442248899,19679.5383882385,0.0,1.0
2021-11-24,60.94,60.9796,60.55,60.56,9469,52.7477799286387,52.7820564643324,52.4102079862008,52.4188636770325,10939.6236349789,0.0,1.0
2021-11-26,59.39,59.8172,59.08,59.76,13936,51.4061478497187,51.7759189620507,51.1378214339346,51.7264084104931,16100.3902182982,0.0,1.0
2021-11-29,59.74,59.98,59.4602,59.93,111406,51.7090970288296,51.9168336087915,51.4669107993575,51.8735551546328,128708.386384883,0.0,1.0
2021-11-30,59.1849,59.6599,58.61,59.58,16075,51.2286196307596,51.6397649452674,50.7310039648427,51.5706059755218,18571.5967823725,0.0,1.0
2021-12-01,58.75,60.231,58.74,59.93,16273,50.8521836364871,52.1340914486682,50.8435279456554,51.8735551546328,18800.3480211227,0.0,1.0
2021-12-02,59.4587,59.6846,59.0,59.0,46593,51.4656124457327,51.6611445016218,51.0685759072807,51.0685759072807,53829.3255913582,0.0,1.0
2021-12-03,59.26,59.88,58.9672,59.88,9565,51.293623868906,51.830276700474,51.0401852413526,51.830276700474,11050.5333264941,0.0,1.0
2021-12-06,59.6605,59.7968,59.3,59.355,24662,51.6402842867173,51.7582613527539,51.328246632233,51.3758529318076,28492.2376265549,0.0,1.0
2021-12-07,61.17,61.2936,60.73,60.73,13838,52.9468608177688,53.0538451564492,52.5660104211722,52.5660104211722,15987.1699082097,0.0,1.0
2021-12-08,61.3088,61.33,61.0303,61.26,20055,53.0670018065134,53.0853518710767,52.8259408168494,53.0247620352545,23169.7277431092,0.0,1.0
2021-12-09,60.79,60.905,60.7,60.88,19114,52.6179445661626,52.7174850107276,52.5400433486769,52.6958457836483,22082.5817044024,0.0,1.0
2021-12-10,60.67,60.87,60.5867,60.81,11310,52.5140762761817,52.6871900928166,52.4419743715533,52.6352559478261,13066.5480316412,0.0,1.0
2021-12-13,60.1677,60.57,60.14,60.57,15875,52.0793009257033,52.4275193678643,52.0553246620993,52.4275193678643,18340.534925049,0.0,1.0
2021-12-14,59.7566,60.1321,59.57,59.9,25657,51.7234654756103,52.0484866663423,51.56195028469,51.8475880821375,29641.7703667391,0.0,1.0
2021-12-15,60.49,60.49,59.62,59.98,14329,52.3582738412103,52.3582738412103,51.6052287388487,51.9168336087915,16554.4267679388,0.0,1.0
2021-12-16,60.6,60.93,60.47,60.81,55415,52.4534864403595,52.739124237807,52.3409624595469,52.6352559478261,64021.4641178956,0.0,1.0
2021-12-17,59.9344,60.3699,59.9344,60.24,27921,51.8773636585987,52.2543189943211,51.8773636585987,52.1418815704168,32257.3905916406,0.0,1.0
2021-12-20,59.4,59.53,59.18,59.44,36387,51.4148035405504,51.5273275213631,51.2243783422521,51.4494263038774,42038.2390121423,0.0,1.0
2021-12-21,60.31,60.31,59.81,59.93,12939,52.202471406239,52.202471406239,51.7696868646518,51.8735551546328,14948.5468595408,0.0,1.0
2021-12-22,60.8574,60.9176,60.2837,60.34,17557,52.6762839223686,52.7283911811756,52.1797069393515,52.2284384787342,20283.7651451393,0.0,1.0
2021-12-23,60.1463,60.3,59.91,59.91,75834,53.0198282914804,53.1553170515272,52.8115264437312,52.8115264437312,86026.9574832425,1.108,1.0
2021-12-27,60.5615,60.68,60.13,60.13,19529,53.3858330616263,53.4902925155335,53.0054596071033,53.0054596071033,22153.9210999056,0.0,1.0
2021-12-28,60.6116,60.8494,60.56,60.7,74989,53.4299969320124,53.63962105133,53.3845107900578,53.5079228031128,85068.3798126284,0.0,1.0
2021-12-29,60.7783,60.805,60.54,60.58,27949,53.5769453789856,53.600481812904,53.3668805024785,53.4021410776371,31705.6654627099,0.0,1.0
2021-12-30,60.5917,60.87,60.5917,60.74,288668,53.412454795871,53.6577802475366,53.412454795871,53.5431833782713,327468.282864844,0.0,1.0
2021-12-31,60.66,60.905,60.565,60.7,30538,53.4726622279542,53.6886332508004,53.3889183619526,53.5079228031128,34642.6566925556,0.0,1.0
2022-01-03,60.91,60.98,60.61,60.78,119309,53.6930408226952,53.7547468292227,53.428586509006,53.5784439534299,135345.49503347,0.0,1.0
2022-01-04,61.25,61.48,60.99,61.45,89439,53.9927557115429,54.1955040187047,53.7635619730123,54.1690585873357,101460.62518585,0.0,1.0
2022-01-05,60.9,61.72,60.77,61.61,78562,53.6842256789056,54.407067469656,53.5696288096402,54.31010088797,89121.6319038754,0.0,1.0
2022-01-06,60.57,60.835,60.41,60.57,49789,53.3933259338474,53.6269272442729,53.2522836332132,53.3933259338474,56481.2114108864,0.0,1.0
2022-01-07,60.985,61.034,60.57,60.67,58787,53.7591544011175,53.8023486056867,53.3933259338474,53.4814773717438,66688.6455886195,0.0,1.0
2022-01-10,60.2,60.32,59.7,60.22,96039,53.0671656136308,53.1729473391065,52.6264084241488,53.0847959012101,108947.740719639,0.0,1.0
2022-01-11,61.1659,61.25,60.41,60.5,26995,53.9186203522721,53.9927557115429,53.2522836332132,53.33161992732,30623.4369446439,0.0,1.0
2022-01-12,62.095,62.1948,61.9107,61.93,30751,54.7376353617675,54.8256104967881,54.5751722617244,54.5921854892384,34884.2863302369,0.0,1.0
2022-01-13,61.78,62.555,61.72,62.52,34748,54.4599583323938,55.1431319760909,54.407067469656,55.1122789728272,39418.5288739577,0.0,1.0
2022-01-14,61.45,61.7809,61.14,61.47,56294,54.1690585873357,54.4607516953349,53.8957891298569,54.186688874915,63860.5578574472,0.0,1.0
2022-01-18,60.39,60.72,60.2197,60.58,31076,53.2346533456339,53.525553090692,53.0845314468964,53.4021410776371,35252.9700497039,0.0,1.0
2022-01-19,60.48,60.81,60.2501,60.68,20623,53.3139896397407,53.6048893847988,53.1113294840169,53.4902925155335,23394.9672202034,0.0,1.0
2022-01-20,59.95,60.835,59.84,60.52,97095,52.8467870188898,53.6269272442729,52.7498204372038,53.3492502148993,110145.679205046,0.0,1.0
2022-01-21,58.81,59.5319,58.7319,59.53,85931,51.8418606268709,52.478225857045,51.7730143538738,52.4765509797249,97481.1098384959,0.0,1.0
2022-01-24,57.84,57.925,56.4544,57.45,82596,50.9867916792758,51.0617204014878,49.7653653557833,50.6430010714799,93697.8476710433,0.0,1.0
2022-01-25,57.5944,57.93,57.01,57.15,32733,50.7702917478023,51.0661279733826,50.2551347447357,50.3785467577907,37132.6898132628,0.0,1.0
2022-01-26,57.33,58.86,57.15,58.21,148687,50.5372193460042,51.8859363458191,50.3785467577907,51.3129519994925,168672.23445039,0.0,1.0
2022-01-27,56.88,57.5187,56.6616,57.24,50365,50.1405378754704,50.7035611093147,49.9480151351047,50.4578830518974,57134.6324029262,0.0,1.0
2022-01-28,56.91,57.06,56.27,56.51,42722,50.1669833068393,50.2992104636839,49.6028141043024,49.8143775552537,48464.325732509,0.0,1.0
2022-01-31,58.1,58.2,57.28,57.28,46473,51.2159854178065,51.3041368557028,50.493143627056,50.493143627056,52719.5030608793,0.0,1.0
2022-02-01,58.67,58.69,58.16,58.44,39427,51.7184486138159,51.7360789013952,51.2688762805443,51.5157003066542,44726.4400228367,0.0,1.0
2022-02-02,59.37,59.465,59.07,59.46,25124,52.3355086790907,52.4192525450923,52.0710543654015,52.4148449731974,28500.953131959,0.0,1.0
2022-02-03,58.66,59.04,58.5624,58.89,22286,51.7096334700263,52.0446089340326,51.6235976666394,51.912381777188,25281.4934524295,0.0,1.0
2022-02-04,58.69,58.932,58.2694,58.4,29584,51.7360789013952,51.9494053811045,51.3653139536029,51.4804397314956,33560.4281744896,0.0,1.0
2022-02-07,58.685,59.01,58.6116,58.64,41456,51.7316713295004,52.0181635026637,51.6669681740844,51.692003182447,47028.1608437547,0.0,1.0
2022-02-08,59.03,59.13,58.4758,58.72,65276,52.0357937902429,52.1239452281393,51.5472585214211,51.7625243327641,74049.8414520682,0.0,1.0
2022-02-09,60.23,60.23,59.93,59.93,38997,53.0936110449997,53.0936110449997,52.8291567313105,52.8291567313105,44238.6431016959,0.0,1.0
2022-02-10,59.4658,60.3182,59.37,59.39,35079,52.4199577565954,53.1713606132243,52.3355086790907,52.35313896667,39794.0190620917,0.0,1.0
2022-02-11,58.8111,59.745,58.7,59.624,18513,51.8428302926877,52.6660765712022,51.7448940451848,52.5594133313475,21001.3590722798,0.0,1.0
2022-02-14,58.3197,58.62,57.96,58.62,27167,51.4096541268648,51.6743728948677,51.0925734047515,51.6743728948677,30818.5557131003,0.0,1.0
2022-02-15,59.14,59.22,58.6887,58.7464,29352,52.132760371929,52.2032815222461,51.7349329327025,51.7857963123688,33297.2447193624,0.0,1.0
2022-02-16,59.28,59.5,58.82,58.82,32787,52.2561723849839,52.450105548356,51.8506757706605,51.8506757706605,37193.9480312666,0.0,1.0
2022-02-17,58.31,58.9058,58.24,58.86,17811,51.4011034373889,51.9263097043756,51.3393974308614,51.8859363458191,20205.0022382313,0.0,1.0
2022-02-18,57.89,58.42,57.831,58.37,22201,51.030867398224,51.4980700190749,50.9788580498651,51.4539943001267,25185.0684796459,0.0,1.0
2022-02-22,57.48,57.9564,57.05,57.65,27069,50.6694465028488,51.0893999529872,50.2903953198943,50.8193039472727,30707.383391538,0.0,1.0
2022-02-23,56.74,57.78,56.5604,57.78,56453,50.0171258624155,50.933900816538,49.8588058799535,50.933900816538,64040.9292771248,0.0,1.0
2022-02-24,55.87,55.99,54.38,54.38,67589,49.2502083527168,49.3559900781925,47.9367519280605,47.9367519280605,76673.735123228,0.0,1.0
2022-02-25,57.39,57.39,56.41,56.42,42826,50.590110208742,50.590110208742,49.7262261173573,49.735041261147,48582.3045227384,0.0,1.0
2022-02-28,56.9,57.26,56.4875,56.59,42232,50.1581681630497,50.4755133394767,49.794543481727,49.8848987055709,47908.4641246973,0.0,1.0
2022-03-01,55.91,56.765,55.56,56.74,41623,49.2854689278754,50.0391637218896,48.976938895238,50.0171258624155,47217.6075549885,0.0,1.0
2022-03-02,56.6482,56.77,56.2042,56.26,23450,49.9362028424266,50.0435712937844,49.5448104581666,49.5939989605127,26601.9483738433,0.0,1.0
2022-03-03,55.95,56.69,55.7,56.63,84256,49.3207295030339,49.9730501434673,49.1003509082929,49.9201592807294,95580.9706689358,0.0,1.0
2022-03-04,54.72,54.89,54.29,54.64,38053,48.2364668169082,48.3863242613321,47.8574156339537,48.1659456665911,43167.7586980751,0.0,1.0
2022-03-07,53.32,54.73,53.05,54.52,105465,47.0023466863587,48.2452819606979,46.7643378040384,48.0601639411154,119640.702995624,0.0,1.0
2022-03-08,53.05,54.06,52.815,53.42,176809,46.7643378040384,47.654667326792,46.5571819249819,47.0904981242551,200574.153093001,0.0,1.0
2022-03-09,54.85,55.08,54.06,54.1392,29840,48.3510636861736,48.5538119933353,47.654667326792,47.724483265606,33850.837504285,0.0,1.0
2022-03-10,54.48,54.738,54.15,54.34,28328,48.0249033659569,48.2523340757296,47.7340036208988,47.9014913529019,32135.6074001805,0.0,1.0
2022-03-11,54.1582,55.1,54.1,55.1,22986,47.7412320388063,48.5714422809146,47.6899279019506,48.5714422809146,26075.581463589,0.0,1.0
2022-03-14,54.355,54.9499,54.2611,54.88,21333,47.9147140685864,48.4391269726321,47.8319398684017,48.3775091175425,24200.3993458081,0.0,1.0
2022-03-15,54.34,54.616,53.9183,54.15,149525,47.9014913529019,48.144789321496,47.5297567392928,47.7340036208988,169622.871240892,0.0,1.0
2022-03-16,56.53,56.53,55.09,55.56,40583,49.832007842833,49.832007842833,48.5626271371249,48.976938895238,46037.8196526944,0.0,1.0
2022-03-17,56.87,56.99,56.25,56.25,24313,50.1317227316808,50.2375044571564,49.5851838167231,49.5851838167231,27580.9454504585,0.0,1.0
2022-03-18,57.55,57.7082,56.78,56.78,33684,50.7311525093763,50.8706080841284,50.052386437574,50.052386437574,38211.5150969952,0.0,1.0
2022-03-21,57.49,57.695,57.22,57.5,17996,50.6782616466384,50.858972094326,50.4402527643182,50.6870767904281,20414.8683554663,0.0,1.0
2022-03-22,58.06,58.13,57.85,57.87,28144,51.1807248426479,51.2424308491754,50.9956068230655,51.0132371106447,31926.87569439,0.0,1.0
2022-03-23,57.36,57.6907,57.36,57.47,26673,50.5636647773731,50.8551815824965,50.5636647773731,50.6606313590591,30258.1564595106,0.0,1.0
2022-03-24,57.56,57.63,57.3119,57.41,16988,50.7399676531659,50.8016736596934,50.5212639357449,50.6077404963213,19271.3816193966,0.0,1.0
2022-03-25,57.92,57.93,57.5336,57.61,11153,51.1311837345501,51.1400116322943,50.7900737657133,50.8575189044791,12633.8119483727,0.0838,1.0
2022-03-28,57.55,57.595,57.1673,57.36,11992,50.8045515180138,50.8442770578628,50.4667078713423,50.6368214608735,13584.2080951211,0.0,1.0
2022-03-29,58.75,58.87,58.29,58.68,31429,51.8638992473208,51.9698340202515,51.4578159510864,51.8021039631112,35601.9076235458,0.0,1.0
2022-03-30,58.59,59.04,58.46,58.65,264724,51.7226528834132,52.1199082819033,51.6078902127383,51.7756202698785,299872.073363312,0.0,1.0
2022-03-31,57.839,58.47,57.81,58.31,55233,51.0596777628219,51.6167181104825,51.0340768593636,51.4754717465749,62566.4247596584,0.0,1.0
2022-04-01,58.19,58.28,57.8969,58.14,55083,51.3695369736442,51.4489880533422,51.110791290761,51.3253974849231,62396.5088812171,0.0,1.0
2022-04-04,58.64,58.6979,58.36,58.42,54442,51.7667923721343,51.8179059000734,51.519611235296,51.5725786217614,61670.4016940113,0.0,1.0
2022-04-05,57.6,58.36,57.4913,58.3,109158,50.8486910067349,51.519611235296,50.7527317582552,51.4666438488306,123651.183059309,0.0,1.0
2022-04-06,56.59,56.926,56.31,56.76,66273,49.9570733345682,50.2536906987742,49.7098921977299,50.10714759622,75072.2334129387,0.0,1.0
2022-04-07,56.5616,56.78,56.09,56.45,30330,49.9320021049746,50.1248033917085,49.515678447357,49.8334827661491,34356.9906208325,0.0,1.0
2022-04-08,56.66,56.86,56.4575,56.51,46353,50.0188686187778,50.1954265736623,49.8401036894572,49.8864501526144,52507.404755933,0.0,1.0
2022-04-11,56.0108,56.53,55.93,56.4,59455,49.4457614972227,49.9041059481029,49.3744320834494,49.7893432774279,67348.9903515198,0.0,1.0
2022-04-12,55.78,56.4737,55.7,56.17,30773,49.242013617286,49.8544048838029,49.1713904353322,49.5863016293108,34858.8088484958,0.0,1.0
2022-04-13,56.78,56.78,56.08,56.08,38577,50.1248033917085,50.1248033917085,49.5068505496127,49.5068505496127,43698.9656175356,0.0,1.0
2022-04-14,56.63,56.81,56.54,56.81,20688,49.9923849255451,50.1512870849412,49.9129338458471,50.1512870849412,23434.7979546252,0.0,1.0
2022-04-18,56.46,56.87,56.32,56.34,27397,49.8423106638933,50.2042544714065,49.7187200954741,49.7363758909626,31034.5688110434,0.0,1.0
2022-04-19,56.8,56.83,56.407,56.45,52465,50.1424591871969,50.1689428804296,49.7955228058489,49.8334827661491,59430.9104161549,0.0,1.0
2022-04-20,57.21,57.36,56.893,57.02,85500,50.5044029947102,50.6368214608735,50.2245586362182,50.3366729375699,96852.0507115454,0.0,1.0
2022-04-21,56.07,57.54,56.05,57.54,32843,49.4980226518685,50.7957236202696,49.4803668563801,50.7957236202696,37203.6479709859,0.0,1.0
2022-04-22,55.16,56.0199,55.02,56.01,55254,48.6946839571441,49.45379488417,48.5710933887249,49.4450552654032,62590.2129826402,0.0,1.0
2022-04-25,54.22,54.295,53.5,54.18,81624,47.8648615691869,47.9310708022686,47.2292529316027,47.82954997821,92461.4244126222,0.0,1.0
2022-04-26,52.97,53.86,52.9301,53.83,54032,46.7613743511588,47.5470572503948,46.7261510391594,47.5205735571622,61205.9649596051,0.0,1.0
2022-04-27,53.3673,53.7,52.9654,53.19,38368,47.1121067285369,47.4058108864872,46.7573135181965,46.9555881015318,43462.2161602407,0.0,1.0
2022-04-28,54.33,54.41,53.425,53.87,24044,47.9619684443734,48.0325916263272,47.1630436985211,47.5558851481391,27236.3825416187,0.0,1.0
2022-04-29,53.66,54.63,53.66,54.49,15236,47.3704992955103,48.2268053767001,47.3704992955103,48.103214808281,17258.9221595451,0.0,1.0
2022-05-02,53.52,53.7,52.91,53.51,91906,47.2469087270912,47.4058108864872,46.7084069646935,47.238080829347,104108.591493512,0.0,1.0
2022-05-03,54.15,54.2297,53.81,53.85,40383,47.8030662849774,47.8734246299988,47.5029177616737,47.5382293526506,45744.7527939689,0.0,1.0
2022-05-04,55.1814,55.25,53.7745,54.18,44863,48.7135756583167,48.7741350368421,47.4715787246817,47.82954997821,50819.5736967493,0.0,1.0
2022-05-05,53.4123,54.4941,53.05,54.4941,85182,47.1518322683859,48.1068342463561,46.8319975331126,48.1068342463561,96491.82904925,0.0,1.0
2022-05-06,53.27,53.38,52.87,53.3645,20243,47.0262112834856,47.123318158672,46.6730953737166,47.1096349171685,22930.714181916,0.0,1.0
2022-05-09,51.2709,52.31,51.23,52.31,31285,45.2614262454376,46.17873310004,45.2253201436637,46.17873310004,35438.7883802421,0.0,1.0
2022-05-10,51.21,51.89,50.87,51.89,37013,45.2076643481753,45.8079613947826,44.9075158248716,45.8079613947826,41927.3093916542,0.0,1.0
2022-05-11,51.11,52.2769,51.11,51.63,27407,45.119385370733,46.1495127585066,45.119385370733,45.5784360534327,31045.8965362729,0.0,1.0
2022-05-12,50.94,51.2952,50.5,51.0,55880,44.9693111090812,45.2828780369561,44.5808836083353,45.0222784955465,63299.3285820019,0.0,1.0
2022-05-13,52.35,52.3647,51.54,51.54,29640,46.2140446910169,46.2270217007009,45.4989849737347,45.4989849737347,33575.3775800024,0.0,1.0
2022-05-16,52.54,52.79,52.07,52.21,23456,46.3817747481572,46.6024721917628,45.9668635541786,46.0904541225977,26570.3122981288,0.0,1.0
2022-05-17,53.76,53.79,53.29,53.43,29640,47.4587782729526,47.4852619661853,47.043867078974,47.1674576473932,33575.3775800024,0.0,1.0
2022-05-18,52.59,53.57,52.55,53.49,22425,46.4259142368783,47.2910482158123,46.3906026459014,47.2204250338585,25402.4238269755,0.0,1.0
2022-05-19,53.35,53.58,52.766,52.77,35998,47.0968344654394,47.2998761135565,46.5812852371766,46.5848163962743,40777.545280868,0.0,1.0
2022-05-20,53.5748,53.8,52.98,53.8,39116,47.2952856067295,47.4940898639295,46.7702022489031,47.4940898639295,44309.5300074014,0.0,1.0
2022-05-23,54.5116,54.6593,54.0516,54.24,42447,48.1222830674085,48.2526711170907,47.7161997711742,47.8825173646754,48082.7952813214,0.0,1.0
2022-05-24,54.27,54.4083,53.87,54.08,30949,47.9090010579081,48.0310908837107,47.5558851481391,47.7412710007678,35058.1768125336,0.0,1.0
2022-05-25,54.4497,54.63,53.93,53.93,35088,48.0676383803718,48.2268053767001,47.6088525346044,47.6088525346044,39746.7222849907,0.0,1.0
2022-05-26,55.01,55.0818,54.45,54.45,25096,48.5622654909807,48.6256497967842,48.0679032173041,48.0679032173041,28428.0592357538,0.0,1.0
2022-05-27,55.45,55.47,55.24,55.27,53355,48.9506929917266,48.968348787215,48.7653071390979,48.7917908323305,60439.0779615732,0.0,1.0
2022-05-31,55.34,55.59,55.19,55.47,63206,48.8535861165401,49.0742835601457,48.7211676503767,48.968348787215,71598.0200850754,0.0,1.0
2022-06-01,55.09,55.7,54.7887,55.7,29915,48.6328886729345,49.1713904353322,48.366904113901,49.1713904353322,33886.8900238115,0.0,1.0
2022-06-02,56.22,56.24,55.46,55.46,38627,49.6304411180319,49.6480969135203,48.9595208894708,48.9595208894708,43755.6042436827,0.0,1.0
2022-06-03,55.56,55.72,55.3756,55.62,15842,49.0477998669131,49.1890462308207,48.8850134325096,49.1007672533784,17945.382308448,0.0,1.0
2022-06-06,55.73,56.204,55.6707,56.18,27658,49.1978741285649,49.6163164816411,49.1455246949416,49.595129527055,31330.2224395313,0.0,1.0
2022-06-07,56.18,56.2,55.41,55.41,14584,49.595129527055,49.6127853225434,48.9153814007497,48.9153814007497,16520.3544745869,0.0,1.0
2022-06-08,55.46,55.9005,55.42,55.72,25302,48.9595208894708,49.3483897851039,48.9242092984939,49.1890462308207,28661.4103754798,0.0,1.0
2022-06-09,54.35,55.12,54.29,55.09,53143,47.9796242398619,48.6593723661672,47.9266568533965,48.6328886729345,60198.9301867095,0.0,1.0
2022-06-10,53.12,53.5,52.8933,53.5,150649,46.8937928173222,47.2292529316027,46.6936643754606,47.2292529316027,170651.047808697,0.0,1.0
2022-06-13,51.04,51.77,50.93,51.72,28271,45.0575900865234,45.7020266218519,44.960483211337,45.6578871331307,32024.6119960948,0.0,1.0
2022-06-14,50.8151,51.43,50.5001,51.23,37656,44.8590506662558,45.4018780985482,44.5809718873127,45.2253201436637,42655.682123906,0.0,1.0
2022-06-15,51.48,51.83,50.61,51.15,33347,45.4460175872693,45.7549940083172,44.6779904835218,45.1546969617099,37774.5653225487,0.0,1.0
2022-06-16,49.89,50.3499,49.71,50.23,49780,44.0423818459376,44.4483768631945,43.8834796865415,44.3425303692412,56389.4161920554,0.0,1.0
2022-06-17,49.4116,50.04,49.09,49.84,38123,43.6200552178539,44.174800312101,43.3361500263996,43.9982423572165,43184.6868921199,0.0,1.0
2022-06-21,50.15,50.3544,50.01,50.02,72132,44.2719071872874,44.4523494171794,44.1483166188683,44.1571445166125,81709.1476248562,0.0,1.0
2022-06-22,48.93,49.3699,48.77,49.11,60184,43.194903662492,43.5832428842605,43.0536572985844,43.3538058218881,68174.7815207445,0.0,1.0
2022-06-23,48.07,48.49,47.6561,48.49,41285,42.4357044564887,42.8064761617461,42.0703177688552,42.8064761617461,46766.5136096626,0.0,1.0
2022-06-24,48.45,48.51,47.72,47.74,57289,43.3521285213166,43.4058153677827,42.69893855598,42.7168341714687,64025.7386355364,0.6581,1.0
2022-06-27,48.75,49.01,48.56,48.62,31531,43.6205627536468,43.8532057549996,43.4505544065044,43.5042412529704,35238.7991572046,0.0,1.0
2022-06-28,48.96,49.68,48.83,49.44,43919,43.8084667162779,44.4527088738702,43.6921452156015,44.2379614880061,49083.5311339719,0.0,1.0
2022-06-29,48.21,48.8,48.19,48.8,63689,43.1373811354525,43.6653017923685,43.1194855199639,43.6653017923685,71178.3286138469,0.0,1.0
2022-06-30,47.89,47.965,47.11,47.43,47990,42.8510512876337,42.9181598457163,42.1531222835754,42.4394521313942,53633.248915488,0.0,1.0
2022-07-01,47.84,47.84,47.0,47.35,45583,42.806312248912,42.806312248912,42.0546963983877,42.3678696694395,50943.2045283328,0.0,1.0
2022-07-05,46.26,46.34,45.66,46.34,178222,41.3925586253067,41.4641410872614,40.8556901606464,41.4641410872614,199179.514236634,0.0,1.0
2022-07-06,45.7,45.87,45.25,45.77,85606,40.8914813916237,41.0435941232775,40.4888300431285,40.9541160458341,95672.5965130083,0.0,1.0
2022-07-07,46.8,46.89,46.4,46.43,140203,41.8757402435009,41.9562705131999,41.5178279337274,41.5446713569604,156689.776988918,0.0,1.0
2022-07-08,47.34,47.34,46.7594,46.97,98569,42.3589218616951,42.3589218616951,41.8394121440589,42.0278529751546,110159.943995639,0.0,1.0
2022-07-11,46.24,46.4858,46.22,46.47,52700,41.374663009818,41.5946001241738,41.3567673943293,41.5804625879378,58897.1081026509,0.0,1.0
2022-07-12,46.07,46.37,45.973,46.1,40400,41.2225502781642,41.4909845104944,41.1357565430442,41.2493937013973,45150.7242380853,0.0,1.0
2022-07-13,46.1559,46.3002,45.2383,45.53,34600,41.2994119466881,41.4285288124389,40.4783611080677,40.73936865997,38668.6895702414,0.0,1.0
2022-07-14,45.17,45.2299,44.4003,44.99,70669,40.4172475811738,40.4708449495624,39.7285348190922,40.2561870417758,78979.1220589419,0.0,1.0
2022-07-15,45.65,45.82,45.1301,45.47,53569,40.8467423529021,40.9988550845558,40.3815458282739,40.685681813504,59868.2957106433,0.0,1.0
2022-07-18,46.36,46.893,46.285,46.58,28444,41.48203670275,41.9589548555232,41.4149281446675,41.6788884731255,31788.7920848539,0.0,1.0
2022-07-19,47.72,47.725,47.1751,47.25,98894,42.69893855598,42.7034124598522,42.211372511991,42.2783915919961,110523.161455475,0.0,1.0
2022-07-20,47.97,47.97,47.31,47.62,80074,42.9226337495884,42.9226337495884,42.3320784384621,42.6094604785366,89490.076550506,0.0,1.0
2022-07-21,47.95,47.95,47.12,47.28,114110,42.9047381340998,42.9047381340998,42.1620700913197,42.3052350152291,127528.444128909,0.0,1.0
2022-07-22,47.48,48.0299,47.3,47.87,41587,42.4841911701159,42.976231117977,42.3231306307178,42.833155672145,46477.306160625,0.0,1.0
2022-07-25,48.04,48.66,47.8211,47.9,29772,42.9852684037988,43.5400324839477,42.7894008922752,42.8599990953781,33272.9545053533,0.0,1.0
2022-07-26,47.48,47.95,47.37,47.79,45146,42.4841911701159,42.9047381340998,42.3857652849282,42.7615732101903,50454.8167438762,0.0,1.0
2022-07-27,48.49,48.51,47.66,47.83,16968,43.387919752294,43.4058153677827,42.6452517095139,42.7973644411677,18963.3041799958,0.0,1.0
2022-07-28,48.9899,49.08,48.36,48.66,46706,43.8352206614334,43.9158404092099,43.2715982516176,43.5400324839477,52198.2605510895,0.0,1.0
2022-07-29,49.53,49.65,48.96,48.968,81300,44.3184917577051,44.4258654506372,43.8084667162779,43.8156249624733,90860.2445682261,0.0,1.0
2022-08-01,49.63,49.8782,49.46,49.73,38111,44.4079698351485,44.630054423363,44.2558571034948,44.4974479125919,42592.5557286552,0.0,1.0
2022-08-02,48.88,49.43,48.79,49.27,46868,43.7368842543232,44.2290136802617,43.6563539846241,44.0858487563523,52379.3104849153,0.0,1.0
2022-08-03,49.05,49.215,48.78,49.17,31801,43.8889969859769,44.0366358137585,43.6474061768798,43.996370678909,35540.5490469146,0.0,1.0
2022-08-04,48.93,49.06,48.75,48.97,19443,43.7816232930449,43.8979447937213,43.6205627536468,43.8174145240222,21729.3448356706,0.0,1.0
2022-08-05,48.77,48.785,48.1601,48.32,27081,43.6384583691354,43.651880080752,43.0927315748083,43.2358070206403,30265.5139379106,0.0,1.0
2022-08-08,49.0496,49.42,49.03,49.27,38500,43.8886390736671,44.2200658725174,43.8711013704882,44.0858487563523,43027.2990882744,0.0,1.0
2022-08-09,48.8348,49.136,48.7401,49.05,23447,43.6964401633188,43.9659481325782,43.6117044239799,43.8889969859769,26204.1839408511,0.0,1.0
2022-08-10,50.0808,50.2478,49.7832,49.89,21917,44.8113370082633,44.9607653975937,44.5450502497918,44.6406128365013,24494.2678991612,0.0,1.0
2022-08-11,50.2115,50.6,50.203,50.41,11804,44.9282848554817,45.2759071863493,44.9206792188991,45.1058988392068,13192.0581412465,0.0,1.0
2022-08-12,50.6926,50.71,50.1801,50.58,53320,45.3587638860618,45.374333071537,44.9001887391645,45.2580115708606,59590.0152567998,0.0,1.0
2022-08-15,49.99,50.16,49.67,50.01,20056,44.7300909139447,44.8822036455984,44.4437610661259,44.7479865294333,22414.4288445306,0.0,1.0
2022-08-16,50.0497,50.177,49.92,49.93,23828,44.7835093261784,44.8974149187638,44.6674562597343,44.6764040674786,26629.9865629974,0.0,1.0
2022-08-17,49.6933,49.96,49.38,49.58,36428,44.4646094581702,44.7032474907116,44.1842746415401,44.3632307964268,40711.6480827963,0.0,1.0
2022-08-18,49.91,49.91,49.544,49.77,22207,44.65850845199,44.65850845199,44.3310186885472,44.5332391435692,24818.3696325534,0.0,1.0
2022-08-19,48.84,49.21,48.733,49.21,25093,43.7010930233458,44.0321619098863,43.6053514804814,44.0321619098863,28043.7406758979,0.0,1.0
2022-08-22,48.18,48.5,48.1012,48.5,19311,43.1105377122195,43.3968675600383,43.0400289871941,43.3968675600383,21581.822667368,0.0,1.0
2022-08-23,48.72,49.0508,48.4,48.4,17487,43.5937193304138,43.8897128105965,43.3073894825949,43.3073894825949,19543.3345235494,0.0,1.0
2022-08-24,49.03,49.1557,48.77,48.77,25732,43.8711013704882,43.9835753138346,43.6384583691354,43.6384583691354,28757.8820815448,0.0,1.0
2022-08-25,49.58,49.7,49.2,49.28,31440,44.3632307964268,44.4706044893589,44.023214102142,44.0947965640967,35137.0982684505,0.0,1.0
2022-08-26,48.37,49.81,48.37,49.75,29105,43.2805460593619,44.5690303745466,43.2805460593619,44.5153435280806,32527.5205185513,0.0,1.0
2022-08-29,48.58,48.85,48.4505,48.46,21627,43.468450021993,43.7100408310902,43.3525759117039,43.361076329061,24170.1661657691,0.0,1.0
2022-08-30,47.9571,48.86,47.8847,48.86,36902,42.9110910775982,43.7189886388345,42.8463089495292,43.7189886388345,41241.386778065,0.0,1.0
2022-08-31,47.7015,48.0565,47.6301,47.96,94017,42.682385111653,43.0000322865769,42.6184977643584,42.9136859418441,105072.664373566,0.0,1.0
2022-09-01,46.73,46.99,46.4844,46.99,22034,41.8131055892905,42.0457485906433,41.5933474310896,42.0457485906433,24625.0261847023,0.0,1.0
2022-09-02,46.57,47.56,46.4694,47.14,18293,41.6699406653811,42.5557736320706,41.5799257194731,42.1799657068084,20444.1138239429,0.0,1.0
2022-09-06,46.44,46.99,46.3701,46.99,23099,41.5536191647047,42.0457485906433,41.4910739885718,42.0457485906433,25815.2618607805,0.0,1.0
2022-09-07,46.5998,46.606,45.96,46.09,28523,41.6966051324593,41.7021527732607,41.1241243929765,41.2404458936529,31877.0818673987,0.0,1.0
2022-09-08,46.5655,46.63,46.0778,46.08,17983,41.6659141518962,41.7236275118472,41.2295295682048,41.2314980859086,20097.6602468685,0.0,1.0
2022-09-09,47.73,47.82,47.45,47.45,18651,42.7078863637243,42.7884166334234,42.4573477468829,42.4573477468829,20844.2118258547,0.0,1.0
2022-09-12,48.27,48.6191,48.23,48.35,16091,43.1910679819186,43.5034359502734,43.1552767509412,43.2626504438733,17983.1758345304,0.0,1.0
2022-09-13,46.67,47.5049,46.67,47.44,15478,41.7594187428245,42.5064712113993,41.7594187428245,42.4483999391385,17298.0918256704,0.0,1.0
2022-09-14,47.03,47.22,46.79,47.09,56274,42.0815398216207,42.2515481687631,41.8667924357566,42.1352266680867,62891.3825686636,0.0,1.0
2022-09-15,46.38,46.8682,46.3,46.66,48346,41.4999323182387,41.9367642923173,41.428349856284,41.7504709350802,54031.1117330315,0.0,1.0
2022-09-16,46.11,46.18,45.7401,45.92,26217,41.2583415091416,41.320976163352,40.9273621006785,41.0883331619992,29299.9142908387,0.0,1.0
2022-09-19,46.29,46.4899,45.5,45.5,37395,41.4194020485397,41.598268725349,40.712525236737,40.712525236737,41792.3597248317,0.0,1.0
2022-09-20,45.63,45.81,45.35,45.78,29759,40.8288467374134,40.9899072768115,40.5783081205719,40.9630638535784,33258.4258069599,0.0,1.0
2022-09-21,45.1197,45.91,45.05,45.75,31738,40.3722401082198,41.0793853542548,40.3098738882418,40.9362204303454,35470.1407393156,0.0,1.0
2022-09-22,45.0,45.29,44.92,45.29,33833,40.2651348495201,40.5246212741059,40.1935523875654,40.5246212741059,37811.4963650282,0.0,1.0
2022-09-23,42.955,43.8113,42.725,43.7,38855,38.579994217029,39.3490792839139,38.3734199260287,39.2491152900516,43261.1916842462,0.1617,1.0
2022-09-26,41.79,42.5,41.6682,42.29,46269,37.533650525658,38.171336380485,37.424255966337,37.9827250713108,51515.9459024164,0.0,1.0
2022-09-27,41.72,42.3002,41.47,42.04,74742,37.4707800892666,37.9918861920421,37.2462428164403,37.7581877984844,83217.809519082,0.0,1.0
2022-09-28,42.54,42.695,41.32,41.42,54904,38.2072623441372,38.3464754532895,37.1115204527444,37.201335361875,61130.1626105225,0.0,1.0
2022-09-29,41.92,41.92,41.2066,41.91,91142,37.6504099075278,37.6504099075278,37.0096703457904,37.6414284166147,101477.584158681,0.0,1.0
2022-09-30,41.87,42.115,41.575,41.67,24344,37.6055024529625,37.8255489803323,37.3405484710273,37.4258726347014,27104.6313308786,0.0,1.0
2022-10-03,42.98,43.15,42.3,42.3,243194,38.6024479443116,38.7551332898335,37.9917065622238,37.9917065622238,270772.416689192,0.0,1.0
2022-10-04,44.55,44.64,43.83,43.83,38372,40.0125420176613,40.0933754358788,39.3658746719213,39.3658746719213,42723.4190530921,0.0,1.0
2022-10-05,43.95,44.2195,43.3676,43.67,44201,39.473652562878,39.7157037429848,38.9505705321016,39.2221708173124,49213.4328563985,0.0,1.0
2022-10-06,43.5442,43.91,43.48,43.73,67015,39.1091836616262,39.4377265992257,39.0515224899644,39.2760597627908,74614.5608215097,0.0,1.0
2022-10-07,42.94,43.39,42.74,43.33,36650,38.5665219806594,38.9706890717469,38.3868921623983,38.9168001262685,40806.1427159342,0.0,1.0
2022-10-10,42.73,43.07,42.529,43.07,70541,38.3779106714852,38.6832813625291,38.1973827041328,38.6832813625291,78540.4123690236,0.0,1.0
2022-10-11,42.19,42.95,42.13,42.54,55390,37.8929101621802,38.5755034715724,37.8390212167019,38.2072623441372,61671.2754443546,0.0,1.0
2022-10-12,42.1,42.32,41.8801,42.01,32712,37.8120767439627,38.00966954405,37.6145737587847,37.7312433257452,36421.570000645,0.0,1.0
2022-10-13,42.98,43.08,41.34,41.38,61170,38.6024479443116,38.6922628534422,37.1294834345705,37.1654093982228,68106.7326039207,0.0,1.0
2022-10-14,42.01,42.96,41.9,42.96,43851,37.7312433257452,38.5844849624855,37.6324469257016,38.5844849624855,48823.7425439681,0.0,1.0
2022-10-17,43.1219,43.32,42.99,42.99,38572,38.7298953003679,38.9078186353555,38.6114294352247,38.6114294352247,42946.0992316238,0.0,1.0
2022-10-18,43.06,43.59,42.8574,43.58,88569,38.674299871616,39.150318890008,38.4923348657175,39.1413373990949,98612.8036618712,0.0,1.0
2022-10-19,42.66,42.9057,42.3714,42.8,54830,38.3150402350938,38.5357154668276,38.0558344073431,38.4407811078766,61047.7709444659,0.0,1.0
2022-10-20,42.75,43.42,42.6058,42.94,117395,38.3958736533113,38.997633544486,38.2663605543451,38.5665219806594,130707.697793645,0.0,1.0
2022-10-21,43.46,43.55,42.29,42.32,26768,39.0335595081383,39.1143929263558,37.9827250713108,38.00966954405,29803.5150946828,0.0,1.0
2022-10-24,43.38,43.53,43.07,43.27,82681,38.9617075808338,39.0964299445296,38.6832813625291,38.8629111807902,92057.0992058979,0.0,1.0
2022-10-25,44.25,44.35,43.62,43.62,58644,39.7430972902696,39.8329121994002,39.1772633627471,39.1772633627471,65294.2819490654,0.0,1.0
2022-10-26,44.64,44.9,44.09,44.22,42950,40.0933754358788,40.3268941996182,39.5993934356607,39.7161528175305,47820.5683396828,0.0,1.0
2022-10-27,44.38,44.925,44.3542,44.62,30077,39.8598566721394,40.3493479269009,39.8366844255837,40.0754124540527,33487.7586484898,0.0,1.0
2022-10-28,44.34,44.38,43.91,44.11,34469,39.8239307084871,39.8598566721394,39.4377265992257,39.6173564174869,38377.815369046,0.0,1.0
2022-10-31,44.03,44.14,43.94,43.97,148837,39.5455044901824,39.644300890226,39.4646710719649,39.4916155447041,165715.248660614,0.0,1.0
2022-11-01,44.58,45.0599,44.4451,45.05,39189,40.0394864904004,40.470508239318,39.9183261779833,40.461616563314,43633.0675823942,0.0,1.0
2022-11-02,43.98,45.3789,43.98,44.73,34061,39.5005970356171,40.7570177994444,39.5005970356171,40.1742088540963,37923.5478048414,0.0,1.0
2022-11-03,43.78,43.91,43.3201,43.37,22723,39.320967217356,39.4377265992257,38.9079084502646,38.9527260899208,25299.8084838792,0.0,1.0
2022-11-04,45.44,45.56,44.92,45.04,20128,40.8118947089232,40.9196725998799,40.3448571814443,40.452635072401,22410.5331674304,0.0,1.0
2022-11-07,45.75,45.92,45.69,45.88,102805,41.0903209272279,41.2430062727499,41.0364319817496,41.2070803090976,114463.178769758,0.0,1.0
2022-11-08,46.13,46.438,45.855,45.99,44991,41.431617581924,41.7082475020461,41.184626581815,41.3058767091413,50093.0195615988,0.0,1.0
2022-11-09,45.22,46.0054,45.22,45.84,24622,40.614301908836,41.3197082051474,40.614301908836,41.1711543454454,27414.1567790377,0.0,1.0
2022-11-10,47.64,47.64,46.825,46.95,39428,42.7878227097954,42.7878227097954,42.0558312003814,42.1680998367946,43899.1703957395,0.0,1.0
2022-11-11,48.3,48.5,47.9,47.9,23208,43.380601110057,43.5602309283181,43.0213414735348,43.0213414735348,25839.8079168186,0.0,1.0
2022-11-14,47.86,48.0518,47.62,47.86,28578,42.9854155098826,43.157680505595,42.7698597279693,42.9854155098826,31818.7707103947,0.0,1.0
2022-11-15,47.95,48.3539,47.5,48.3,26464,43.0662489281001,43.4290113460784,42.6620818370126,43.380601110057,29465.0412233147,0.0,1.0
2022-11-16,47.61,47.8613,47.505,47.79,21906,42.7608782370562,42.9865831037013,42.6665725824691,42.9225450734912,24390.1599545772,0.0,1.0
2022-11-17,47.37,47.406,46.89,46.89,17128,42.5453224551429,42.5776558224299,42.1142108913162,42.1142108913162,19070.3304894549,0.0,1.0
2022-11-18,47.49,47.71,47.28,47.71,38399,42.6531003460995,42.8506931461868,42.4644890369254,42.8506931461868,42753.480877194,0.0,1.0
2022-11-21,46.94,47.1308,46.6701,47.05,29775,42.1591183458815,42.3304851925026,41.9167079061381,42.2579147459251,33151.511578907,0.0,1.0
2022-11-22,47.96,48.0599,47.5301,47.54,27981,43.0752304190131,43.1649555132346,42.6891161246609,42.6980078006648,31154.0703774776,0.0,1.0
2022-11-23,48.4,48.44,47.975,47.98,24853,43.4704160191876,43.5063419828398,43.0887026553827,43.0931934008392,27671.3523852418,0.0,1.0
2022-11-25,48.56,48.71,48.415,48.44,6637,43.6141198737965,43.7488422374923,43.4838882555572,43.5063419828398,7389.64172457449,0.0,1.0
2022-11-28,47.87,48.4546,47.79,48.23,27339,42.9943970007956,43.5194549595729,42.9225450734912,43.3177306736656,30439.2670043909,0.0,1.0
2022-11-29,48.0,48.5528,48.0,48.1901,24359,43.1111563826654,43.6076532003391,43.1111563826654,43.2818945249225,27121.3323442685,0.0,1.0
2022-11-30,48.88,49.41,48.1801,48.69,80466,43.9015275830142,44.3775466014062,43.2729130340095,43.7308792556662,89590.9162286593,0.0,1.0
2022-12-01,49.07,49.5002,49.07,49.44,38493,44.0721759103623,44.4585596494419,44.0721759103623,44.4044910741453,42858.1405611038,0.0,1.0
2022-12-02,49.1676,49.2805,48.63,48.63,49606,44.1598352616737,44.2612362940821,43.6769903101878,43.6769903101878,55231.3646812178,0.0,1.0
2022-12-05,48.29,49.0696,48.16,48.96,36452,43.371619619144,44.0718166507258,43.2548602372742,43.9733795103187,40585.6893391878,0.0,1.0
2022-12-06,47.74,48.56,47.73,48.37,48074,42.8776376189259,43.6141198737965,42.8686561280129,43.4434715464484,53525.634513665,0.0,1.0
2022-12-07,48.06,48.21,47.8701,48.07,39526,43.1650453281437,43.2997676918395,42.9944868157048,43.1740268190567,44008.28368322,0.0,1.0
2022-12-08,48.25,48.49,48.0901,48.19,82782,43.3356936554917,43.5512494374051,43.192079615792,43.2818047100134,92169.5526960564,0.0,1.0
2022-12-09,48.53,48.73,48.3,48.35,811309,43.5871754010573,43.7668052193184,43.380601110057,43.4255085646223,903312.164821879,0.0,1.0
2022-12-12,48.31,48.52,48.09,48.24,88162,43.3895826009701,43.5781939101442,43.1919898008829,43.3267121645787,98159.649498559,0.0,1.0
2022-12-13,49.05,49.6807,48.9701,49.65,42449,44.0542129285362,44.6206755604226,43.9824508161409,44.5931023833195,47262.7544924608,0.0,1.0
2022-12-14,49.1105,49.5256,48.75,49.13,62571,44.1085509485602,44.4813726363611,43.7847682011445,44.1260648558406,69666.6072545352,0.0,1.0
2022-12-15,48.02,48.5905,47.8201,48.57,45052,43.1291193644915,43.6415134210813,42.9495793611395,43.6231013647095,50160.9370160509,0.0,1.0
2022-12-16,47.88,47.925,47.5302,47.74,295234,43.0033784917087,43.0437952008174,42.68920593957,42.8776376189259,328713.799143141,0.0,1.0
2022-12-19,47.49,48.0965,47.49,47.97,39239,42.6531003460995,43.1978277699763,42.6531003460995,43.0842119099262,43688.7376270271,0.0,1.0
2022-12-20,48.6,48.6,47.73,47.81,113124,43.6500458374487,43.6500458374487,42.8686561280129,42.9405080553173,125952.362581101,0.0,1.0
2022-12-21,48.18,48.7899,48.18,48.28,77742,43.2728232191004,43.8206043498876,43.2728232191004,43.3626381282309,86558.0121970574,0.0,1.0
2022-12-22,48.3,48.4084,47.6201,48.39,82884,43.380601110057,43.4779604715545,42.7699495428784,43.4614345282745,92283.1195871075,0.0,1.0
2022-12-23,48.47,48.47,47.92,47.98,32949,43.7019588549261,43.7019588549261,43.2060628910266,43.2601606325429,36543.8545970344,0.1878,1.0
2022-12-27,48.17,48.57,48.17,48.35,37906,43.4314701473446,43.7921217574533,43.4314701473446,43.5937633718935,42041.6811543654,0.0,1.0
2022-12-28,47.9,48.8599,47.74,48.5,84811,43.1880303105212,44.0535040118796,43.0437696664777,43.7290077256843,94064.1856271536,0.0,1.0
2022-12-29,47.95,48.582,47.95,48.2,66181,43.2331117617848,43.8029413057566,43.2331117617848,43.4585190181027,73401.5855135613,0.0,1.0
2022-12-30,47.73,48.37,47.73,48.25,44102,43.034753376225,43.6117959523989,43.034753376225,43.5036004693663,48913.6870751285,0.0,1.0
2023-01-03,48.23,48.6168,47.93,48.29,108735,43.4855678888609,43.834317995836,43.2150791812793,43.5396656303772,120598.380212102,0.0,1.0
2023-01-04,48.3,48.3981,47.944,48.22,86572,43.5486819206299,43.6371317280091,43.2277019876332,43.4765515986082,96017.3170710632,0.0,1.0
2023-01-05,47.82,47.939,47.57,47.69,21907,43.1158999884994,43.2231938425068,42.8904927321815,42.9986882152141,24297.1326188119,0.0,1.0
2023-01-06,49.02,49.1694,47.93,48.22,44644,44.1978548188257,44.3325581952013,43.2150791812793,43.4765515986082,49514.8212276549,0.0,1.0
2023-01-09,49.43,49.95,49.3491,49.52,83006,44.5675227191871,45.0363698123285,44.4945809310426,44.6486693314616,92062.2536247363,0.0,1.0
2023-01-10,49.13,49.62,49.106,49.37,47793,44.2970340116056,44.7388322339888,44.275394914999,44.5134249776708,53007.3884717613,0.0,1.0
2023-01-11,49.98,49.98,49.4648,49.64,33050,45.0634186830866,45.0634186830866,44.5988994092666,44.7568648144942,36655.8740608816,0.0,1.0
2023-01-12,50.55,50.81,49.96,50.0901,104886,45.5773472274916,45.8117707740622,45.0453861025812,45.162688038769,116329.440446282,0.0,1.0
2023-01-13,50.93,51.0206,50.39,50.39,55743,45.9199662570949,46.0016538467845,45.4330865834481,45.4330865834481,61824.7621112169,0.0,1.0
2023-01-17,50.77,51.2581,50.77,50.99,82788,45.7757056130514,46.2157907402866,45.7757056130514,45.9740639986112,91820.4690394027,0.0,1.0
2023-01-18,50.95,51.7932,50.8801,51.68,29600,45.9379988376003,46.6982524317095,45.8749749687338,46.5961880260488,32829.4666324386,0.0,1.0
2023-01-19,50.99,51.19,50.53,50.82,89478,45.9740639986112,46.1543898036655,45.5593146469861,45.820787064315,99240.3721397748,0.0,1.0
2023-01-20,51.71,51.7213,51.07,51.07,111050,46.6232368968069,46.6334253047925,46.0461943206329,46.0461943206329,123165.955051767,0.0,1.0
2023-01-23,51.92,51.97,51.56,51.56,146474,46.812578992114,46.8576604433776,46.4879925430161,46.4879925430161,162454.841064858,0.0,1.0
2023-01-24,51.98,52.1299,51.46,51.71,40308,46.8666767336303,47.0018309245186,46.3978296404889,46.6232368968069,44705.7480074437,0.0,1.0
2023-01-25,52.16,52.32,51.755,51.8,133250,47.0289699581792,47.1732306022227,46.6638102029441,46.7043835090814,147788.055026096,0.0,1.0
2023-01-26,52.48,52.6599,52.03,52.42,77558,47.3174912462662,47.4796943079126,46.9117581848939,47.2633935047499,86019.8571986037,0.0,1.0
2023-01-27,52.51,52.6769,52.1824,52.35,82619,47.3445401170244,47.4950220013422,47.0491664483453,47.2002794729809,91633.0305305892,0.0,1.0
2023-01-30,51.87,52.34,51.87,52.05,45774,46.7674975408504,47.1912631827282,46.7674975408504,46.9297907653993,50768.1082984203,0.0,1.0
2023-01-31,52.13,52.22,51.6647,51.69,39008,47.0019210874211,47.0830676996955,46.5823931019621,46.6052043163015,43263.9133242622,0.0,1.0
2023-02-01,52.75,52.86,51.874,52.23,58263,47.5609310830896,47.6601102758695,46.7711040569515,47.0920839899483,64619.7031893841,0.0,1.0
2023-02-02,52.47,52.8,52.1,52.8,115159,47.3084749560135,47.6060125343532,46.9748722166629,47.6060125343532,127723.261754223,0.0,1.0
2023-02-03,51.61,52.1013,51.51,51.75,39583,46.5330739942797,46.9760443343958,46.4429110917525,46.6593020578178,43901.6478956694,0.0,1.0
2023-02-06,51.11,51.3799,50.8929,51.2,64535,46.0822594816438,46.3256091555647,45.8865158202573,46.1634060939183,71576.0009839331,0.0,1.0
2023-02-07,51.72,51.8057,50.8501,50.99,31947,46.6322531870596,46.7095227945254,45.8479260979756,45.9740639986112,35432.5327873823,0.0,1.0
2023-02-08,51.55,51.92,51.3834,51.74,122780,46.4789762527634,46.812578992114,46.3287648571531,46.6502857675651,136175.740308473,0.0,1.0
2023-02-09,51.46,52.22,51.41,52.09,21672,46.3978296404889,47.0830676996955,46.3527481892253,46.9658559264102,24036.4932722368,0.0,1.0
2023-02-10,51.41,51.44,51.0904,51.36,85836,46.3527481892253,46.3797970599835,46.0645875527485,46.3076667379618,95201.0168196621,0.0,1.0
2023-02-13,51.65,51.9068,51.32,51.37,17469,46.5691391552906,46.8006774889804,46.2716015769509,46.3166830282145,19374.930831151,0.0,1.0
2023-02-14,51.8671,52.01,51.38,51.56,30046,46.7648828166771,46.8937256043885,46.3256993184672,46.4879925430161,33324.12683913,0.0,1.0
2023-02-15,51.36,51.46,51.0,51.14,101424,46.3076667379618,46.3978296404889,45.9830802888639,46.109308352402,112489.72377461,0.0,1.0
2023-02-16,51.345,51.6937,51.13,51.13,23762,46.2941423025827,46.608540343695,46.1002920621492,46.1002920621492,26354.5198013515,0.0,1.0
2023-02-17,51.355,51.5399,51.075,51.25,15965,46.3031585928354,46.4698697996082,46.0507024657593,46.2084875451819,17706.8390130703,0.0,1.0
2023-02-21,50.76,51.22,50.71,51.05,22936,45.7666893227987,46.1814386744237,45.7216078715351,46.0281617401275,25438.4002257301,0.0,1.0
2023-02-22,50.34,50.77,50.2342,50.56,34540,45.3880051321845,45.7757056130514,45.2926127813107,45.5863635177443,38308.4384285279,0.0,1.0
2023-02-23,50.74,50.93,50.39,50.74,47673,45.7486567422932,45.9199662570949,45.4330865834481,45.7486567422932,52874.2960394677,0.0,1.0
2023-02-24,50.13,50.14,49.71,50.05,26195,45.1986630368774,45.2076793271301,44.8199788462632,45.1265327148556,29052.9688661057,0.0,1.0
2023-02-27,50.62,50.8499,50.4427,50.57,36046,45.6404612592606,45.8477457721706,45.4806024330799,45.595379807997,39978.7484538135,0.0,1.0
2023-02-28,50.48,50.692,50.38,50.57,29141,45.5142331957225,45.7053785490802,45.4240702931954,45.595379807997,32320.3880789153,0.0,1.0
2023-03-01,50.95,51.13,50.675,50.81,27888,45.9379988376003,46.1002920621492,45.6900508556505,45.8117707740622,30930.6812650489,0.0,1.0
2023-03-02,51.0488,51.18,50.68,50.68,21351,46.0270797852972,46.1453735134128,45.6945590007769,45.6945590007769,23680.4710158512,0.0,1.0
2023-03-03,51.85,51.87,51.33,51.33,21131,46.749464960345,46.7674975408504,46.2806178672036,46.2806178672036,23436.4682233128,0.0,1.0
2023-03-06,51.7,51.89,51.55,51.79,19643,46.6142206065542,46.7855301213558,46.4789762527634,46.6953672188287,21786.1220628713,0.0,1.0
2023-03-07,50.63,51.74,50.3757,51.58,47937,45.6494775495133,46.6502857675651,45.4201932883867,46.5060251235216,53167.0993905138,0.0,1.0
2023-03-08,50.8954,51.175,50.7063,50.82,133902,45.8887698928205,46.1408653682865,45.7182718441416,45.820787064315,148511.190574891,0.0,1.0
2023-03-09,50.26,51.04,50.26,50.92,35855,45.3158748101627,46.0191454498748,45.3158748101627,45.9109499668422,39766.9096657461,0.0,1.0
2023-03-10,49.83,50.5125,49.69,50.35,117583,44.9281743292958,45.5435361390439,44.8019462657578,45.3970214224372,130411.728886555,0.0,1.0
2023-03-13,49.23,49.634,48.8736,49.27,32597,44.3871969141327,44.7514550403426,44.0658563295259,44.4232620751436,36153.450128973,0.0,1.0
2023-03-14,49.57,49.84,49.32,49.52,41412,44.6937507827252,44.9371906195486,44.4683435264072,44.6486693314616,45930.1983845454,0.0,1.0
2023-03-15,48.0677,48.2983,47.6063,48.14,43905,43.3392334980593,43.547149151287,42.9232218657988,43.4044212765864,48695.1936654464,0.0,1.0
2023-03-16,48.68,48.7006,47.8038,47.85,42251,43.8913009502332,43.9098745081538,43.10129359829,43.1429488592576,46860.7363069987,0.0,1.0
2023-03-17,48.05,48.31,47.85,48.27,20418,43.323274664312,43.5576982108826,43.1429488592576,43.5216330498718,22645.6773547679,0.0,1.0
2023-03-20,48.59,48.755,48.22,48.22,31136,43.8101543379588,43.9589231271286,43.4765515986082,43.4765515986082,34533.0497657975,0.0,1.0
2023-03-21,49.3545,49.5374,48.85,49.21,28035,44.4994497277791,44.6643576765013,44.0445778845294,44.3691643336273,31093.7194946086,0.0,1.0
2023-03-22,48.95,49.8991,48.95,49.31,23735,44.1347407870566,44.9904768949421,44.1347407870566,44.4593272361545,26324.5740040855,0.0,1.0
2023-03-23,48.9873,49.7011,48.77,49.43,36584,44.1683715496993,44.8119543479383,43.9724475625077,44.5675227191871,40575.4461919301,0.0,1.0
2023-03-24,48.44,48.46,47.93,48.24,22482,43.8596537714462,43.8777626293204,43.3978778956527,43.6785651927036,24829.837592311,0.2049,1.0
2023-03-27,48.94,49.24,48.48,48.67,26736,44.3123752183026,44.5840080864164,43.8958714871947,44.0679056370001,29528.090822348,0.0,1.0
2023-03-28,49.28,49.38,48.92,49.1,27892,44.6202258021649,44.7107700915362,44.2942663604283,44.4572460812966,30804.8140790294,0.0,1.0
2023-03-29,49.83,50.0024,49.6,49.7,19437,45.1182193937069,45.274317748583,44.909967528153,45.0005118175243,21466.8425087514,0.0,1.0
2023-03-30,50.49,50.7099,50.28,50.45,31135,45.7158117035573,45.9149185958848,45.5256686958777,45.6795939878088,34386.4866754116,0.0,1.0
2023-03-31,50.69,50.87,50.5756,50.65,33747,45.8969002822999,46.0598800031682,45.7933176152592,45.8606825665514,37271.2627536571,0.0,1.0
2023-04-03,51.44,51.44,50.92,50.92,51548,46.5759824525845,46.5759824525845,46.1051521478538,46.1051521478538,56931.2547019147,0.0,1.0
2023-04-04,51.07,51.4919,51.0,51.28,19049,46.2409685819107,46.6229749387682,46.1775875793509,46.4311115895904,21038.3229381698,0.0,1.0
2023-04-05,50.49,50.89,50.3001,50.69,26710,45.7158117035573,46.0779888610425,45.5438680980413,45.8969002822999,29499.3755933915,0.0,1.0
2023-04-06,50.53,50.75,50.29,50.46,51025,45.7520294193059,45.9512268559227,45.5347231248148,45.688648416746,56353.6368271359,0.0,1.0
2023-04-10,50.83,50.83,50.19,50.43,36176,46.0236622874197,46.0236622874197,45.4441788354435,45.6614851299346,39953.9277973242,0.0,1.0
2023-04-11,51.18,51.28,50.7401,51.01,30731,46.3405673002192,46.4311115895904,45.9422629712749,46.186642008288,33940.2961947028,0.0,1.0
2023-04-12,51.4636,51.73,51.346,51.66,55151,46.5973509048761,46.8385608917612,46.4908708205755,46.7751798892013,60910.5227761562,0.0,1.0
2023-04-13,52.04,52.07,51.78,51.81,53681,47.1192481888121,47.1464114756235,46.8838330364468,46.9109963232582,59287.007908231,0.0,1.0
2023-04-14,51.95,52.0629,51.52,51.96,55790,47.037758328378,47.1399828310782,46.6484178840815,47.0468127573151,61616.2547493564,0.0,1.0
2023-04-17,51.87,52.0425,51.62,51.85,29912,46.965322896881,47.1215117960464,46.7389621734528,46.9472140390067,33035.766482573,0.0,1.0
2023-04-18,52.13,52.25,51.914,52.09,18800,47.2007380492463,47.3093911964918,47.0051623842043,47.1645203334978,20763.3193993171,0.0,1.0
2023-04-19,51.73,51.9,51.65,51.76,31149,46.8385608917612,46.9924861836923,46.7661254602641,46.8657241785726,34401.9487217728,0.0,1.0
2023-04-20,51.43,51.66,51.2419,51.47,13953,46.5669280236473,46.7751798892013,46.39661421534,46.6031457393959,15410.1380626953,0.0,1.0
2023-04-21,51.43,51.64,51.127,51.45,55120,46.5669280236473,46.757071031327,46.2925788268524,46.5850368815216,60876.2853877851,0.0,1.0
2023-04-24,51.54,51.6599,51.31,51.38,44294,46.6665267419557,46.7750893449119,46.4582748764018,46.5216558789617,48919.7058230507,0.0,1.0
2023-04-25,50.32,50.95,50.32,50.74,21894,45.5618864116262,46.1323154346652,45.5618864116262,45.9421724269855,24180.4316451409,0.0,1.0
2023-04-26,50.45,51.0899,50.14,50.69,22153,45.6795939878088,46.2589868954956,45.3989066907579,45.8969002822999,24466.479502823,0.0,1.0
2023-04-27,51.16,51.17,50.64,50.88,22331,46.3224584423449,46.331512871282,45.8516281376143,46.0689344321053,24663.0683779867,0.0,1.0
2023-04-28,51.09,51.24,50.48,50.56,33577,46.259077439785,46.3948938738419,45.7067572746202,45.7791927061172,37083.5093335569,0.0,1.0
2023-05-01,51.09,51.49,50.8526,51.11,42822,46.259077439785,46.6212545972701,46.0441252968176,46.2771862976593,47293.9820913594,0.0,1.0
2023-05-02,50.39,50.83,50.05,50.65,25767,45.6252674141861,46.0236622874197,45.3174168303237,45.8606825665514,28457.8963277768,0.0,1.0
2023-05-03,50.23,51.0449,50.19,50.54,46746,45.480396551192,46.2182419652786,45.4441788354435,45.761083848243,51627.7728000254,0.0,1.0
2023-05-04,50.09,50.28,49.67,50.12,26373,45.3536345460723,45.5256686958777,44.9733485307129,45.3807978328836,29127.1820488399,0.0,1.0
2023-05-05,51.11,51.2199,50.17,50.17,13400,46.2771862976593,46.3766944716783,45.4260699775693,45.4260699775693,14799.3872314281,0.0,1.0
2023-05-08,50.985,51.36,50.88,51.23,106239,46.1640059359452,46.5035470210874,46.0689344321053,46.3858394449048,117333.738811917,0.0,1.0
2023-05-09,51.09,51.23,50.5716,50.5716,20074,46.259077439785,46.3858394449048,45.7896958436843,45.7896958436843,22170.3656181857,0.0,1.0
2023-05-10,50.79,51.11,50.4109,51.04,22369,45.9874445716712,46.2771862976593,45.6441911706647,46.2138052950994,24705.0367895385,0.0,1.0
2023-05-11,50.32,50.39,50.01,50.29,29541,45.5618864116262,45.6252674141861,45.2811991145752,45.5347231248148,32626.0222540014,0.0,1.0
2023-05-12,50.27,50.52,49.92,50.37,15139,45.5166142669405,45.7429749903687,45.1997092541411,45.6071585563118,16719.994275865,0.0,1.0
2023-05-15,50.57,50.74,50.2812,50.32,14123,45.7882471350544,45.9421724269855,45.5267552273501,45.5618864116262,15597.8914827955,0.0,1.0
2023-05-16,50.21,50.5946,49.96,50.43,50035,45.4622876933178,45.8105210302397,45.2359269698896,45.6614851299346,55260.2492630229,0.0,1.0
2023-05-17,50.66,50.67,50.1201,50.3,26070,45.8697369954885,45.8787914244256,45.380888377173,45.5437775537519,28792.5391883083,0.0,1.0
2023-05-18,50.6679,50.72,50.35,50.6,24743,45.8768899943489,45.9240635691113,45.5890496984376,45.8154104218658,27326.9580796437,0.0,1.0
2023-05-19,50.66,50.9527,50.5001,50.73,37395,45.8697369954885,46.1347601304782,45.7249566767838,45.9331179980484,41300.230262631,0.0,1.0
2023-05-22,51.16,51.33,50.8388,50.95,54925,46.3224584423449,46.4763837342761,46.0316301848844,46.1323154346652,60660.9211706112,0.0,1.0
2023-05-23,50.42,50.98,50.37,50.68,34345,45.6524307009975,46.1594787214766,45.6071585563118,45.8878458533628,37931.7130196567,0.0,1.0
2023-05-24,49.74,50.1666,49.5842,50.09,29580,45.0367295332728,45.4229914717306,44.8956615304323,45.3536345460723,32669.0950974361,0.0,1.0
2023-05-25,49.64,50.02,49.331,49.77,23322,44.9461852439015,45.2902535435124,44.6664033897443,45.0638928200842,25757.5603739826,0.0,1.0
2023-05-26,50.04,50.16,49.4956,49.72,32356,45.3083624013866,45.4170155486321,44.8154392900494,45.0186206753985,35734.9980044843,0.0,1.0
2023-05-30,49.76,50.08,49.48,50.08,39829,45.054838391147,45.3445801171351,44.8013143809075,45.3445801171351,43988.4174657128,0.0,1.0
2023-05-31,48.94,49.0799,48.6101,49.04,20579,44.3123752183026,44.439046679133,44.0136696076667,44.4029195076738,22728.1037190716,0.0,1.0
2023-06-01,49.83,49.9735,49.12,49.2,110835,45.1182193937069,45.2481504489547,44.4753549391709,44.5477903706679,122409.707745921,0.0,1.0
2023-06-02,50.76,50.9799,50.57,50.57,19483,45.9602812848598,46.1593881771872,45.7882471350544,45.7882471350544,21517.6463753668,0.0,1.0
2023-06-05,50.65,51.0299,50.5101,50.73,152489,45.8606825665514,46.2046603218729,45.734011105721,45.9331179980484,168413.713398003,0.0,1.0
2023-06-06,50.96,51.11,50.48,50.48,13637,46.1413698636023,46.2771862976593,45.7067572746202,45.7067572746202,15061.1375876855,0.0,1.0
2023-06-07,50.78,51.26,50.7,51.01,22156,45.978390142734,46.4130027317162,45.905954711237,46.186642008288,24469.7927984718,0.0,1.0
2023-06-08,51.52,51.68,51.21,51.25,24144,46.6484178840815,46.7932887470755,46.3677305870305,46.403948302779,26665.4033817613,0.0,1.0
2023-06-09,51.52,51.75,51.1941,51.56,20955,46.6484178840815,46.8566697496354,46.3533340450205,46.68463559983,23143.370107058,0.0,1.0
2023-06-12,51.81,51.92,51.37,51.74,21282,46.9109963232582,47.0105950415666,46.5126014500246,46.8476153206983,23504.5193327801,0.0,1.0
2023-06-13,52.51,52.64,52.2397,52.4,34324,47.5448063488571,47.6625139250398,47.3000651346866,47.4452076305487,37908.5199501149,0.0,1.0
2023-06-14,52.52,53.03,52.31,52.64,56373,47.5538607777943,48.0156366535878,47.3637177701146,47.6625139250398,62260.1385371118,0.0,1.0
2023-06-15,52.98,53.0893,52.33,52.45,39769,47.9703645089021,48.0693294171849,47.3818266279888,47.4904797752344,43922.1515527363,0.0,1.0
2023-06-16,52.95,53.56,52.93,53.27,24994,47.9432012220907,48.4955213872555,47.9250923642165,48.2329429480788,27604.1704822623,0.0,1.0
2023-06-20,52.15,52.8699,51.99,52.38,41091,47.2188469071205,47.8706752463044,47.0739760441265,47.4270987726745,45382.2105019861,0.0,1.0
2023-06-21,52.4476,52.69,51.985,52.12,32377,47.4883067122895,47.7077860697254,47.0694488296579,47.1916836203091,35758.191074026,0.0,1.0
2023-06-22,52.075,52.25,51.82,52.04,14978,47.1509386900921,47.3093911964918,46.9200507521953,47.1192481888121,16542.1807427112,0.0,1.0
2023-06-23,51.13,51.2586,50.62,50.97,28278,46.2952951555335,46.411735111665,45.83351927974,46.1504242925395,31231.1247858452,0.0,1.0
2023-06-26,51.235,51.37,50.93,51.16,30705,46.3903666593734,46.5126014500246,46.114206576791,46.3224584423449,33911.5809657463,0.0,1.0
2023-06-27,50.83,50.96,50.4021,50.57,23357,46.8206331224657,46.940378987229,46.4264850029869,46.581141392939,25357.1178094628,0.8802,1.0
2023-06-28,50.89,50.93,50.56,50.75,24762,46.8759004446641,46.9127453261298,46.5719301725726,46.7469433595344,26882.4314423051,0.0,1.0
2023-06-29,50.565,50.8,50.38,50.55,444409,46.5765357827558,46.7929994613664,46.4061282059772,46.5627189522062,482464.84431158,0.0,1.0
2023-06-30,51.35,51.3799,51.1073,51.33,72061,47.299616581519,47.3271581304146,47.0760602632262,47.2811941407862,78231.7620613821,0.0,1.0
2023-07-03,51.76,51.8389,51.45,51.54,29464,47.6772766165419,47.7499531452328,47.3917287851831,47.4746297684808,31987.0753580517,0.0,1.0
2023-07-05,51.37,51.61,51.24,51.61,103307,47.3180390222518,47.5391083110457,47.1982931574885,47.5391083110457,112153.434496818,0.0,1.0
2023-07-06,50.26,50.65,50.03,50.47,55926,46.2955935615802,46.6548311558703,46.0837354931528,46.4890291892749,60715.0820144719,0.0,1.0
2023-07-07,51.07,51.39,50.68,50.68,76200,47.0417024112595,47.3364614629847,46.6824648169695,46.6824648169695,82725.194891513,0.0,1.0
2023-07-10,51.35,51.35,50.91,50.96,70400,47.299616581519,47.299616581519,46.8943228853969,46.940378987229,76428.5265139438,0.0,1.0
2023-07-11,51.953,52.1099,51.5692,51.59,86337,47.8550531696136,47.9995772171626,47.5015265319507,47.5206858703129,93730.2513300335,0.0,1.0
2023-07-12,52.9705,53.0988,52.57,52.63,86005,48.7922948418959,48.9104747991969,48.4233854662211,48.4786527884196,93369.8213470416,0.0,1.0
2023-07-13,53.56,53.78,53.33,53.49,77601,49.3352962824958,49.5379431305568,49.1234382140683,49.2708177399309,84246.1659944396,0.0,1.0
2023-07-14,53.0654,53.47,52.9235,53.47,42885,48.8797093231731,49.2523952991981,48.7490021061737,49.2523952991981,46557.3488572511,0.0,1.0
2023-07-17,53.23,53.4299,52.9,52.9,18744,49.0313260104042,49.2154583055288,48.7273557383127,48.7273557383127,20349.0951843375,0.0,1.0
2023-07-18,53.92,54.13,53.4,53.4,57023,49.6669002156866,49.8603358433812,49.1879167566332,49.1879167566332,61906.0208438155,0.0,1.0
2023-07-19,54.08,54.6,53.879,54.07,102708,49.8142797415491,50.2932632006025,49.6291342121843,49.8050685211827,111503.140641962,0.0,1.0
2023-07-20,53.84,54.2703,53.4901,54.04,77127,49.5932104527553,49.9895692651219,49.2709098521346,49.7774348600835,83731.5761994452,0.0,1.0
2023-07-21,53.765,53.9099,53.55,53.87,48295,49.5241263000072,49.6575968831165,49.3260850621294,49.6208441138545,52430.6205680528,0.0,1.0
2023-07-24,53.99,54.2,53.67,53.95,93781,49.7313787582514,49.9248143859461,49.4366197065263,49.6945338767858,101811.6995029,0.0,1.0
2023-07-25,54.39,54.68,53.9455,54.2,30788,50.0998275729079,50.3669529635338,49.6903888276209,49.9248143859461,33424.4527601037,0.0,1.0
2023-07-26,54.52,54.92,54.0,54.05,31049,50.2195734376712,50.5880222523276,49.7405899786179,49.7866460804499,33707.8028370943,0.0,1.0
2023-07-27,53.69,54.6237,53.6238,54.39,53691,49.4550421472591,50.3150937928709,49.3940638684335,50.0998275729079,58288.6934241499,0.0,1.0
2023-07-28,54.41,54.6315,53.7501,54.24,28073,50.1182500136407,50.3222785447567,49.5104015816613,49.9616592674117,30476.960579914,0.0,1.0
2023-07-31,54.64,54.85,54.37,54.5,21742,50.3301080820681,50.5235437097628,50.081405132175,50.2011509969384,23603.8213560535,0.0,1.0
2023-08-01,53.95,54.3403,53.69,54.09,58058,49.6945338767858,50.0540478076868,49.4550421472591,49.8234909619156,63029.650459468,0.0,1.0
2023-08-02,52.87,53.2951,52.8014,53.27,36495,48.6997220772134,49.0912910549896,48.6365331054999,49.0681708918699,39620.1573171361,0.0,1.0
2023-08-03,53.0,53.25,52.5201,52.69,50552,48.8194679419768,49.049748451137,48.3774214765927,48.533920110618,54880.8930729103,0.0,1.0
2023-08-04,53.04,53.8499,52.93,53.2,72329,48.8563128234424,49.602329560918,48.7549893994119,49.003692349305,78522.711565725,0.0,1.0
2023-08-07,53.2,53.4399,52.98,53.12,294271,49.003692349305,49.2246695258952,48.801045501244,48.9300025863737,319470.155195806,0.0,1.0
2023-08-08,52.82,52.86,52.0501,52.5,21657,48.6536659753814,48.690510856847,47.9444941193714,48.3589069236562,23511.5425953477,0.0,1.0
2023-08-09,52.87,53.15,52.6857,52.99,70326,48.6997220772134,48.9576362474729,48.5299592858605,48.8102567216104,76348.1897105059,0.0,1.0
2023-08-10,52.99,53.74,52.795,53.52,62876,48.8102567216104,49.5010982490912,48.6306379244654,49.2984514010301,68260.227742766,0.0,1.0
2023-08-11,52.7,52.94,52.4,52.74,642494,48.5431313309845,48.7642006197783,48.2667947199921,48.5799762124501,697512.353892752,0.0,1.0
2023-08-14,52.33,52.52,51.8501,52.12,45846,48.2023161774273,48.3773293643891,47.7602697120432,48.0088805497326,49771.906627248,0.0,1.0
2023-08-15,51.69,52.2651,51.665,52.2,39215,47.612798073977,48.1425353572493,47.589770023061,48.0825703126639,42573.0776597202,0.0,1.0
2023-08-16,51.32,51.91,51.1901,51.53,47813,47.2719829204198,47.815444922038,47.1523291678601,47.4654185481144,51907.3457132272,0.0,1.0
2023-08-17,51.28,51.7499,51.0435,51.69,34639,47.2351380389541,47.6679732839718,47.0172926772885,47.612798073977,37605.2234363139,0.0,1.0
2023-08-18,51.26,51.26,50.7709,50.79,37276,47.2167155982213,47.2167155982213,46.7661948101002,46.783788241,40468.0362831501,0.0,1.0
2023-08-21,51.49,51.57,51.12,51.41,23756,47.4285736666488,47.5022634295801,47.0877585130916,47.3548839037175,25790.2851685404,0.0,1.0
2023-08-22,51.38,51.71,51.35,51.71,20190,47.3272502426182,47.6312205147098,47.299616581519,47.6312205147098,21918.9197488143,0.0,1.0
2023-08-23,51.6,51.9299,51.2401,51.4996,16425,47.5298970906793,47.8337752505672,47.1983852696922,47.4374164382005,17831.5134657887,0.0,1.0
2023-08-24,51.01,51.65,50.88,51.46,66555,46.986435089061,47.5759531925113,46.8666892242977,47.4009400055495,72254.269632607,0.0,1.0
2023-08-25,51.41,51.7227,50.9,51.36,32354,47.3548839037175,47.6429187645751,46.8851116650305,47.3088278018854,35124.5532220474,0.0,1.0
2023-08-28,51.9,52.07,51.52,51.8,18075,47.8062337016716,47.9628244479006,47.456207327748,47.7141214980075,19622.8070559593,0.0,1.0
2023-08-29,52.57,52.8118,51.6213,51.79,26095,48.4233854662211,48.6461127746809,47.5495169900597,47.7049102776411,28329.5795366671,0.0,1.0
2023-08-30,52.58,52.9099,52.3601,52.6,17337,48.4325966865875,48.7364748464754,48.2300419507302,48.4510191273204,18821.6102865376,0.0,1.0
2023-08-31,52.43,52.79,52.25,52.58,18756,48.2944283810914,48.6260323142822,48.128626414496,48.4325966865875,20362.1227740842,0.0,1.0
2023-09-01,52.64,53.14,52.2401,52.86,59044,48.487864008786,48.9484250271065,48.1195073063332,48.690510856847,64100.0840836548,0.0,1.0
2023-09-05,52.34,52.78,52.19,52.56,15202,48.2115273977937,48.6168210939157,48.0733590922975,48.4141742458547,16503.7849441047,0.0,1.0
2023-09-06,51.95,52.19,51.8,52.19,19012,47.8522898035037,48.0733590922975,47.7141214980075,48.0733590922975,20640.0446886804,0.0,1.0
2023-09-07,51.58,51.8,51.2611,51.77,25048,47.5114746499465,47.7141214980075,47.2177288324616,47.6864878369083,27192.9223312679,0.0,1.0
2023-09-08,51.66,51.93,51.28,51.53,26606,47.5851644128777,47.8338673627708,47.2351380389541,47.4654185481144,28884.3377333805,0.0,1.0
2023-09-11,51.91,52.19,51.6443,51.94,14946,47.815444922038,48.0733590922975,47.5707027969025,47.8430785831372,16225.8630295086,0.0,1.0
2023-09-12,51.84,51.91,51.3361,51.64,90308,47.7509663794731,47.815444922038,47.2868129852097,47.5667419721449,98041.2979037108,0.0,1.0
2023-09-13,51.525,51.88,51.44,51.71,16767,47.4608129379312,47.7878112609388,47.3825175648167,47.6312205147098,18202.7997735695,0.0,1.0
2023-09-14,52.27,52.5499,51.8362,52.1,13990,48.1470488552288,48.4048709132846,47.7474661157339,47.9904581089998,15187.9983796885,0.0,1.0
2023-09-15,52.38,52.76,51.94,52.52,32699,48.2483722792593,48.5983986531829,47.8430785831372,48.3773293643891,35499.0964272649,0.0,1.0
2023-09-18,52.31,52.48,51.9303,52.48,22968,48.1838937366944,48.3404844829234,47.8341436993818,48.3404844829234,24934.8067751742,0.0,1.0
2023-09-19,52.3,52.9099,51.72,52.42,24972,48.174682516328,48.7364748464754,47.6404317350762,48.285217160725,27110.4142628722,0.0,1.0
2023-09-20,52.24,52.94,52.24,52.65,18869,48.1194151941296,48.7642006197783,48.1194151941296,48.4970752291524,20484.7992441989,0.0,1.0
2023-09-21,51.33,51.9,51.33,51.69,24435,47.2811941407862,47.8062337016716,47.2811941407862,47.612798073977,26527.4296217076,0.0,1.0
2023-09-22,51.13,51.5,51.02,51.42,23113,47.3508309667562,47.6934831759817,47.2489613910406,47.6193962118249,24957.6969584692,0.2756,1.0
2023-09-25,50.84,50.9862,50.54,50.68,22537,47.0822657216876,47.2176596486843,46.8044396060994,46.9340917933739,24335.7251915814,0.0,1.0
2023-09-26,50.1105,50.53,50.0184,50.44,28012,46.4066852172822,46.7951787355798,46.3213925997966,46.7118309009033,30247.6964133015,0.0,1.0
2023-09-27,50.21,50.41,49.7525,50.41,36819,46.4988308789523,46.6840482893445,46.0751460526802,46.6840482893445,39757.6015365325,0.0,1.0
2023-09-28,50.73,50.8,49.9815,50.2,71319,46.9803961459719,47.0452222396092,46.2872199875793,46.4895700084327,77011.1188240844,0.0,1.0
2023-09-29,50.24,51.12,50.1822,51.11,42824,46.5266134905111,47.3415700962366,46.4730856589078,47.332309225717,46241.8731687572,0.0,1.0
2023-10-02,49.48,50.04,49.17,50.04,51754,45.8227873310209,46.341396080119,45.5357003449131,46.341396080119,55884.595179709,0.0,1.0
2023-10-03,48.5,48.99,48.4,48.99,64971,44.9152220200993,45.3690046755601,44.8226133149032,45.3690046755601,70156.4716431749,0.0,1.0
2023-10-04,48.11,48.33,47.53,48.33,86486,44.5540480698346,44.757787221266,44.0169175796973,44.757787221266,93388.6288733684,0.0,1.0
2023-10-05,48.38,48.5826,47.8457,48.35,63690,44.804091573864,44.9917168105913,44.3092832620014,44.7763089623052,68773.2323491066,0.0,1.0
2023-10-06,48.92,49.2199,47.972,48.19,51376,45.3041785819229,45.5819120888059,44.426248056664,44.6281350339915,55476.4262076888,0.0,1.0
2023-10-09,48.97,49.12,48.36,48.54,24192,45.3504829345209,45.489395992315,44.7855698328248,44.9522655021777,26122.8142092885,0.0,1.0
2023-10-10,49.62,49.9325,49.29,49.44,62030,45.9524395182954,46.2418417220332,45.6468307911484,45.7857438489425,66980.744270923,0.0,1.0
2023-10-11,49.84,49.89,49.26,49.83,53065,46.1561786697268,46.2024830223248,45.6190481795895,46.1469177992072,57300.2288366359,0.0,1.0
2023-10-12,49.37,49.83,49.0,49.83,12129,45.7209177553052,46.1469177992072,45.3782655460797,46.1469177992072,13097.0409037889,0.0,1.0
2023-10-13,48.98,49.3588,48.5901,49.28,37955,45.3597438050405,45.7105455803233,44.998662463481,45.6375699206287,40984.2680767835,0.0,1.0
2023-10-16,49.49,50.1299,49.0851,49.25,20330,45.8320482015405,46.4246513060902,45.4570755542016,45.6097873090699,21952.5798972733,0.0,1.0
2023-10-17,49.28,49.9867,48.94,48.97,18929,45.6375699206287,46.2920356402495,45.3227003229621,45.3504829345209,20439.7631517701,0.0,1.0
2023-10-18,48.665,49.175,48.5901,49.09,19215,45.0680263836729,45.5403307801729,44.998662463481,45.4616133807562,20748.5894110234,0.0,1.0
2023-10-19,48.17,48.91,48.0878,48.49,66736,44.6096132929522,45.2949177114032,44.5334889372811,44.9059611495797,72062.3399913642,0.0,1.0
2023-10-20,47.78,48.5158,47.75,48.08,166767,44.2484393426875,44.9298541955203,44.2206567311287,44.5262654582758,180077.023695454,0.0,1.0
2023-10-23,47.62,47.875,47.2805,47.62,45489,44.1002654143738,44.3364176126238,43.7858588602331,44.1002654143738,49119.5724027086,0.0,1.0
2023-10-24,47.93,47.93,47.2272,47.76,40291,44.3873524004817,44.3873524004817,43.7364984203636,44.2299176016483,43506.7091313841,0.0,1.0
2023-10-25,47.47,47.84,47.1701,47.71,28251,43.9613523565797,44.3040045658052,43.6836188496966,44.1836132490503,30505.7715040762,0.0,1.0
2023-10-26,47.22,47.45,46.9,47.36,52237,43.7298305935895,43.9428306155405,43.433482736962,43.859482780864,56406.1444217347,0.0,1.0
2023-10-27,47.29,47.64,47.0101,47.64,23191,43.7946566872267,44.118787155413,43.5354449213829,44.118787155413,25041.9223019019,0.0,1.0
2023-10-30,47.72,47.76,47.35,47.66,17536,44.1928741195699,44.2299176016483,43.8502219103444,44.1373088964522,18935.5849030293,0.0,1.0
2023-10-31,47.84,47.98,47.53,47.7,16226,44.3040045658052,44.4336567530797,44.0169175796973,44.1743523785307,17521.0310581976,0.0,1.0
2023-11-01,48.54,48.84,47.8901,48.06,260694,44.9522655021777,45.230091617766,44.3504015271084,44.5077437172366,281500.534369886,0.0,1.0
2023-11-02,49.3,49.315,48.8826,49.05,46512,45.656091661668,45.6699829674474,45.2695429261795,45.4245698986778,50224.2201761916,0.0,1.0
2023-11-03,49.89,50.14,49.6101,49.83,97029,46.2024830223248,46.434004785315,45.943271256481,46.1469177992072,104773.087794025,0.0,1.0
2023-11-06,49.77,50.11,49.65,50.11,32140,46.0913525760895,46.4062221737562,45.9802221298542,46.4062221737562,34705.1607426643,0.0,1.0
2023-11-07,49.09,49.35,48.8401,49.19,29536,45.4616133807562,45.702396014266,45.2301842264712,45.5542220859523,31893.3300465256,0.0,1.0
2023-11-08,48.53,48.76,48.2101,48.73,89866,44.9430046316581,45.1560046536091,44.6467493837359,45.1282220420503,97038.3937554533,0.0,1.0
2023-11-09,48.72,49.43,48.3503,49.03,203043,45.1189611715307,45.7764829784229,44.7765867884208,45.4060481576385,219248.287264243,0.0,1.0
2023-11-10,49.09,49.18,48.1001,48.73,116769,45.4616133807562,45.5449612154327,44.5448798080202,45.1282220420503,126088.578555077,0.0,1.0
2023-11-13,49.16,49.3388,48.89,48.89,54443,45.5264394743934,45.692023839284,45.276395970364,45.276395970364,58788.2099039475,0.0,1.0
2023-11-14,50.47,50.54,49.97,49.97,29823,46.7396135124621,46.8044396060994,46.2765699864817,46.2765699864817,32203.2361178742,0.0,1.0
2023-11-15,50.09,50.8288,50.0314,50.27,31831,46.387700432717,47.0718935467057,46.3334317314721,46.55439610207,34371.4988052192,0.0,1.0
2023-11-16,50.04,50.5826,49.5162,50.03,34646,46.341396080119,46.8438909145129,45.8563116823019,46.3321352095994,37411.1698534644,0.0,1.0
2023-11-17,50.92,50.9699,49.862,50.56,44899,47.1563526858445,47.2025644297373,46.1765525848699,46.8229613471386,48482.4832664867,0.0,1.0
2023-11-20,50.99,51.3359,49.8,49.8,26957,47.2211787794817,47.541512290755,46.1191351876484,46.1191351876484,29108.4946527692,0.0,1.0
2023-11-21,50.61,50.9,50.225,50.88,23395,46.8692656997366,47.1378309448053,46.5127221847317,47.1193092037661,25262.2039693413,0.0,1.0
2023-11-22,50.73,50.7399,50.4447,50.62,32751,46.9803961459719,46.9895644077863,46.7161835100475,46.8785265702562,35364.9259328873,0.0,1.0
2023-11-24,51.14,51.16,50.9337,50.94,23718,47.3600918372759,47.3786135783151,47.1690400784563,47.1748744268837,25610.9832761204,0.0,1.0
2023-11-27,51.11,51.18,50.94,51.01,13074,47.332309225717,47.3971353193543,47.1748744268837,47.2397005205209,14117.4633338392,0.0,1.0
2023-11-28,51.35,51.4699,50.755,51.17,21042,47.5545701181876,47.6656079557177,47.0035483222709,47.3878744488347,22721.4061091208,0.0,1.0
2023-11-29,51.26,51.5,51.165,51.3,46728,47.4712222835112,47.6934831759817,47.3832440135749,47.5082657655896,50457.4595887745,0.0,1.0
2023-11-30,51.16,51.43,51.155,51.34,16892,47.3786135783151,47.6286570823445,47.3739831430553,47.545309247668,18240.1859136616,0.0,1.0
2023-12-01,51.79,51.87,51.22,51.23,43996,47.9620484210504,48.0361353852072,47.4341788014327,47.4434396719523,47507.4129444386,0.0,1.0
2023-12-04,51.17,51.5,50.87,51.19,48998,47.3878744488347,47.6934831759817,47.1100483332464,47.4063961898739,52908.633045086,0.0,1.0
2023-12-05,50.95,51.16,50.77,50.98,18206,47.1841352974033,47.3786135783151,47.0174396280504,47.2119179089621,19659.0590068745,0.0,1.0
2023-12-06,50.91,51.48,50.875,51.32,63415,47.1470918153249,47.6749614349425,47.1146787685062,47.5267875066288,68476.2840229015,0.0,1.0
2023-12-07,51.19,51.4531,50.9,51.0,37874,47.4063961898739,47.6500496932448,47.1378309448053,47.2304396500013,40896.8032970649,0.0,1.0
2023-12-08,51.15,51.32,50.87,50.87,28038,47.3693527077955,47.5267875066288,47.1100483332464,47.1100483332464,30275.7715277791,0.0,1.0
2023-12-11,51.34,51.4564,51.26,51.26,65304,47.545309247668,47.6531057805163,47.4712222835112,47.4712222835112,70516.0490709069,0.0,1.0
2023-12-12,51.23,51.3451,51.02,51.23,18470,47.4434396719523,47.550032291633,47.2489613910406,47.4434396719523,19944.1294000314,0.0,1.0
2023-12-13,51.91,52.09,50.84,51.09,32271,48.0731788672857,48.2398745366386,47.0822657216876,47.3137874846778,34846.6161271474,0.0,1.0
2023-12-14,52.15,52.3239,51.335,52.02,22572,48.2954397597563,48.4564862980923,47.5406788124082,48.1750484430014,24373.5186149165,0.0,1.0
2023-12-15,51.69,51.98,51.57,51.88,110928,47.8694397158543,48.1380049609229,47.758309269619,48.0453962557269,119781.39610648,0.0,1.0
2023-12-18,51.84,52.0199,51.7608,51.94,36172,48.0083527736484,48.1749558342962,47.9350066791331,48.1009614788445,39058.963110879,0.0,1.0
2023-12-19,52.35,52.36,52.13,52.13,28926,48.4806571701484,48.489918040668,48.2769180187171,48.2769180187171,31234.6446683979,0.0,1.0
2023-12-20,52.01,52.6656,51.95,52.52,13786,48.1657875724818,48.7729302437473,48.1102223493641,48.6380919689818,14886.2895456867,0.0,1.0
2023-12-21,52.8,52.8,52.45,52.5,46324,48.8973963435308,48.8973963435308,48.5732658753445,48.6195702279426,50021.2155022769,0.0,1.0
2023-12-22,52.1,52.3,52.005,52.2,14552,49.1075254956207,49.2960380695002,49.0179820230279,49.2017817825605,15438.7579571203,0.9269,1.0
2023-12-26,52.125,52.39,51.89,52.0,16202,49.1310895673557,49.380868727746,48.9095872930472,49.0132692086809,17189.3043170191,0.0,1.0
2023-12-27,52.5,52.5799,52.24,52.31,122045,49.4845506433798,49.5598614166447,49.2394842973364,49.3054636981942,129482.079087187,0.0,1.0
2023-12-28,52.48,52.7,52.395,52.52,37653,49.4656993859918,49.6730632172593,49.385581542093,49.5034019007678,39947.4679328923,0.0,1.0
2023-12-29,52.51,52.63,52.3491,52.51,37248,49.4939762720738,49.6070838164015,49.3423179063877,49.4939762720738,39517.7883718262,0.0,1.0
2024-01-02,52.1,52.375,51.96,52.11,70167,49.1075254956207,49.3667302847051,48.975566693905,49.1169511243147,74442.7796575905,0.0,1.0
2024-01-03,51.57,52.01,51.375,51.44,36852,48.6079671748399,49.0226948373749,48.4241674153074,48.4854340018182,39097.6572454505,0.0,1.0
2024-01-04,51.91,52.55,51.91,51.96,37345,48.9284385504351,49.5316787868497,48.9284385504351,48.975566693905,39620.6992790446,0.0,1.0
2024-01-05,52.17,52.66,52.06,52.12,119207,49.1735048964786,49.6353607024834,49.0698229808448,49.1263767530087,126471.139348161,0.0,1.0
2024-01-08,52.52,52.7601,52.11,52.27,111794,49.5034019007678,49.7297112457101,49.1169511243147,49.2677611834183,118606.411974869,0.0,1.0
2024-01-09,52.01,52.13,51.83,52.12,61675,49.0226948373749,49.1358023817026,48.8530335208833,49.1263767530087,65433.3010586443,0.0,1.0
2024-01-10,52.15,52.27,51.8,52.13,30147,49.1546536390906,49.2677611834183,48.8247566348014,49.1358023817026,31984.0734011342,0.0,1.0
2024-01-11,52.18,52.4099,51.7806,52.34,23978,49.1829305251725,49.3996257288471,48.8064709151351,49.3337405842762,25439.151889488,0.0,1.0
2024-01-12,52.27,52.64,52.2508,52.5,49186,49.2677611834183,49.6165094450955,49.2496639763259,49.4845506433798,52183.2565199916,0.0,1.0
2024-01-16,51.64,51.9426,51.39,51.88,60358,48.6739465756978,48.9591660999775,48.4383058583483,48.9001616643532,64036.0467822886,0.0,1.0
2024-01-17,50.91,51.055,50.6801,50.79,19132,47.9858756810374,48.1225472971001,47.7691804773629,47.8727681367097,20297.8502773244,0.0,1.0
2024-01-18,51.34,51.4044,51.0414,51.16,24100,48.3911777148785,48.4518787636677,48.1097284420763,48.2215163983869,25568.5862264017,0.0,1.0
2024-01-19,51.47,51.71,50.9607,51.18,36057,48.5137108879002,48.7399259765556,48.0336636185159,48.2403676557748,38254.2121811355,0.0,1.0
2024-01-22,51.52,51.74,51.52,51.58,32183,48.56083903137,48.7682028626375,48.56083903137,48.6173928035339,34144.1415155306,0.0,1.0
2024-01-23,51.42,51.56,51.2004,51.38,13045,48.4665827444303,48.598541546146,48.2595959383105,48.4288802296544,13839.9256150793,0.0,1.0
2024-01-24,51.75,52.11,51.7201,52.03,21192,48.7776284913315,49.1169511243147,48.7494458615365,49.0415460947629,22483.3808842285,0.0,1.0
2024-01-25,52.01,52.02,51.5956,51.92,19043,49.0226948373749,49.0321204660689,48.6320967842965,48.9378641791291,20203.4268676087,0.0,1.0
2024-01-26,51.87,52.05,51.84,51.92,22796,48.8907360356592,49.0603973521508,48.8624591495773,48.9378641791291,24185.1241334877,0.0,1.0
2024-01-29,52.24,52.25,51.85,51.99,47242,49.2394842973364,49.2489099260304,48.8718847782713,49.003843579987,50120.7946268743,0.0,1.0
2024-01-30,52.13,52.2293,51.92,52.07,20176,49.1358023817026,49.2293988746338,48.9378641791291,49.0792486095388,21405.4687014059,0.0,1.0
2024-01-31,52.145,52.76,51.8365,52.54,18772,49.1499408247436,49.7296169894232,48.8591601795344,49.5222531581557,19915.9128897101,0.0,1.0
2024-02-01,52.66,52.76,52.2058,52.45,49269,49.6353607024834,49.7296169894232,49.207248647203,49.4374224999099,52271.3143065804,0.0,1.0
2024-02-02,52.49,52.62,52.1301,52.39,23216,49.4751250146858,49.5976581877075,49.1358966379896,49.380868727746,24630.7177523711,0.0,1.0
2024-02-05,51.99,52.38,51.75,52.12,18750,49.003843579987,49.3714430990521,48.7776284913315,49.1263767530087,19892.5722715781,0.0,1.0
2024-02-06,52.36,52.36,52.05,52.1,34547,49.3525918416641,49.3525918416641,49.0603973521508,49.1075254956207,36652.1970275312,0.0,1.0
2024-02-07,52.56,52.64,52.19,52.52,45941,49.5411044155437,49.6165094450955,49.1923561538665,49.5034019007678,48740.5153455237,0.0,1.0
2024-02-08,51.97,52.12,51.7623,52.12,25748,48.984992322599,49.1263767530087,48.7892220146251,49.1263767530087,27317.010711925,0.0,1.0
2024-02-09,52.11,52.26,51.7438,51.98,28872,49.1169511243147,49.2583355547243,48.7717846015412,48.994417951293,30631.3784866668,0.0,1.0
2024-02-12,52.52,52.67,52.16,52.16,38771,49.5034019007678,49.6447863311774,49.1640792677846,49.1640792677846,41133.5957088722,0.0,1.0
2024-02-13,51.5,51.8424,51.1904,51.755,29381,48.5419877739821,48.8647213004639,48.2501703096165,48.7823413056785,31171.3955152659,0.0,1.0
2024-02-14,52.0108,52.05,51.6851,51.83,42129,49.0234488876704,49.0603973521508,48.7164561611076,48.8530335208833,44696.2227855635,0.0,1.0
2024-02-15,52.48,52.6176,52.04,52.04,16058,49.4656993859918,49.595396036821,49.0509717234568,49.0509717234568,17036.5293619734,0.0,1.0
2024-02-16,52.84,52.94,52.5901,52.65,13324,49.805022018975,49.8992783059148,49.5694755579125,49.6259350737894,14135.9270904804,0.0,1.0
2024-02-20,52.95,53.19,52.4101,53.03,19614,49.9087039346088,50.1349190232642,49.3998142414209,49.9841089641606,20809.2220018524,0.0,1.0
2024-02-21,53.01,53.1,52.63,52.91,29457,49.9652577067726,50.0500883650184,49.6070838164015,49.8710014198329,31252.0267415401,0.0,1.0
2024-02-22,53.62,53.805,53.34,53.58,20524,50.5402210571052,50.7145951879438,50.2763034536739,50.5025185423293,21774.6748427664,0.0,1.0
2024-02-23,53.8744,54.14,53.6457,53.65,42786,50.78000905108,51.030353749192,50.5644449228488,50.5684979431872,45393.2585179595,0.0,1.0
2024-02-26,53.5413,53.65,53.3431,53.65,24138,50.4660413592836,50.5684979431872,50.279225398569,50.5684979431872,25608.9018395388,0.0,1.0
2024-02-27,53.5441,53.7817,53.3267,53.57,20581,50.4686805353179,50.6926334730868,50.2637673675109,50.4930929136353,21835.148262472,0.0,1.0
2024-02-28,53.67,53.69,53.1449,53.62,22888,50.5873492005751,50.6062004579631,50.0924094378544,50.5402210571052,24282.7303547669,0.0,1.0
2024-02-29,53.71,53.89,53.1601,53.86,16689,50.625051715351,50.7947130318426,50.1067363934692,50.7664361457607,17705.9807274863,0.0,1.0
2024-03-01,54.27,54.5099,53.94,54.06,18412,51.1528869222137,51.3790077545823,50.8418411753125,50.9549487196402,19533.9755020958,0.0,1.0
2024-03-04,53.98,54.1999,53.6166,54.12,19781,50.8795436900884,51.086813265069,50.5370163433493,51.0115024918041,20986.398512218,0.0,1.0
2024-03-05,54.05,54.35,53.8316,54.17,12911,50.9455230909462,51.2282919517656,50.7396673602698,51.058630635274,13697.7600319117,0.0,1.0
2024-03-06,54.84,55.35,54.7592,54.95,22737,51.6901477577704,52.1708548211633,51.6139886779231,51.7938296734042,24122.5288394065,0.0,1.0
2024-03-07,55.12,55.25,54.75,55.05,15582,51.9540653612018,52.0765985342235,51.6053170995246,51.888085960344,16531.5232605723,0.0,1.0
2024-03-08,55.2,56.0599,55.1101,55.56,13864,52.0294703907536,52.8399802021487,51.9447339887948,52.3687930237368,14708.8331719018,0.0,1.0
2024-03-11,54.7,54.91,54.36,54.69,47269,51.5581889560548,51.7561271586283,51.2377175804595,51.5487633273608,50149.4399309454,0.0,1.0
2024-03-12,54.92,55.03,54.495,54.82,25888,51.7655527873223,51.869234702956,51.3649635678282,51.6712965003825,27465.5419182194,0.0,1.0
2024-03-13,54.95,55.1599,54.841,54.87,22541,51.7938296734042,51.9916736196908,51.6910903206398,51.7184246438524,23914.5851505943,0.0,1.0
2024-03-14,54.97,55.35,54.87,55.35,9710,51.8126809307921,52.1708548211633,51.7184246438524,52.1708548211633,10301.7000937079,0.0,1.0
2024-03-15,55.23,55.33,55.05,55.21,10951,52.0577472768355,52.1520035637753,51.888085960344,52.0388960194476,11618.3231437894,0.0,1.0
2024-03-18,55.23,55.43,55.2,55.36,18696,52.0577472768355,52.2462598507151,52.0294703907536,52.1802804498572,19835.281663436,0.0,1.0
2024-03-19,55.42,55.6,55.2112,55.26,11852,52.2368342220211,52.4064955385127,52.0400270948909,52.0860241629175,12574.227550013,0.0,1.0
2024-03-20,55.97,56.03,55.1714,55.38,23554,52.7552438001899,52.8117975723537,52.0025130926888,52.1991317072452,24989.3145218534,0.0,1.0
2024-03-21,55.98,56.26,55.88,55.97,23363,52.9496002638597,53.2144428518175,52.8550136253033,52.940141600004,24700.1060155816,0.1962,1.0
2024-03-22,55.75,56.385,55.659,55.99,9907,52.73205099518,53.332676150013,52.6459771540937,52.9590589277153,10473.9952187804,0.0,1.0
2024-03-25,55.74,55.93,55.6584,55.66,12544,52.7225923313244,52.9023069445815,52.6454096342624,52.6469230204793,13261.9154158051,0.0,1.0
2024-03-26,55.91,56.13,55.91,56.12,22901,52.8833896168702,53.0914802216942,52.8833896168702,53.0820215578386,24211.6649344191,0.0,1.0
2024-03-27,56.24,56.24,55.9321,55.96,57790,53.1955255241062,53.1955255241062,52.9042932639912,52.9306829361484,61097.4244164046,0.0,1.0
2024-03-28,56.12,56.389,55.34,55.61,29933,53.0820215578386,53.3364596155552,52.3442457770989,52.5996297012011,31646.1187931517,0.0,1.0
2024-04-01,55.57,55.79,55.22,55.76,57984,52.5617950457785,52.7698856506025,52.2307418108312,52.7415096590356,61302.5273812217,0.0,1.0
2024-04-02,55.36,55.4602,55.2497,55.33,14558,52.3631631048101,52.4579389166436,52.2588340424824,52.3347871132432,15391.1802155047,0.0,1.0
2024-04-03,55.92,56.02,55.4919,55.53,22567,52.8928482807258,52.9874349192822,52.487922881066,52.523960390356,23858.5495207649,0.0,1.0
2024-04-04,55.68,56.65,55.68,56.46,18269,52.6658403481905,53.5833307421874,52.6658403481905,53.4036161289303,19314.5673414656,0.0,1.0
2024-04-05,55.81,56.3704,55.5551,55.6,72267,52.7888029783138,53.3188665007838,52.5477016366336,52.5901710373454,76402.9688579393,0.0,1.0
2024-04-08,56.25,56.62,56.19,56.37,41224,53.2049841879619,53.5549547506205,53.148232204828,53.3184881542295,43583.3227918647,0.0,1.0
2024-04-09,56.3,56.5099,55.6101,56.43,30772,53.2522775072401,53.4508148615699,52.5997242878396,53.3752401373634,32533.1362543969,0.0,1.0
2024-04-10,55.4053,55.78,55.0636,55.53,24908,52.4060108520762,52.7604269867469,52.082808308129,52.523960390356,26333.5291116768,0.0,1.0
2024-04-11,55.63,56.21,55.32,55.76,57041,52.6185470289123,53.1671495325393,52.3253284493876,52.7415096590356,60305.5578151261,0.0,1.0
2024-04-12,54.96,55.335,54.86,55.25,19331,51.9848165505846,52.339516445171,51.8902299120282,52.2591178023981,20437.3474890728,0.0,1.0
2024-04-15,54.9779,55.8999,54.6401,55.6,16417,52.0017475588862,52.873836366376,51.6822338938428,52.5901710373454,17356.5740897061,0.0,1.0
2024-04-16,53.86,54.27,53.8,54.13,37666,50.9443635264645,51.3321687445456,50.8876115433306,51.1997474505667,39821.6921278473,0.0,1.0
2024-04-17,53.71,54.1507,53.5946,54.01,22381,50.8024835686299,51.2193268847479,50.6933305877359,51.086243484299,23661.904410167,0.0,1.0
2024-04-18,53.95,54.24,53.83,54.04,15172,51.0294915011652,51.3037927529787,50.9159875348976,51.114619475866,16040.3205268332,0.0,1.0
2024-04-19,53.89,54.25,53.785,53.89,29854,50.9727395180314,51.3132514168343,50.8734235475472,50.9727395180314,31562.5974827365,0.0,1.0
2024-04-22,54.44,54.6699,54.145,54.17,20239,51.4929660300915,51.7104207121326,51.2139354463502,51.2375821059892,21397.3139429592,0.0,1.0
2024-04-23,54.94,55.04,54.53,54.53,28083,51.9658992228733,52.0604858614297,51.5780940047922,51.5780940047922,29690.2400049471,0.0,1.0
2024-04-24,54.94,55.34,54.65,55.02,48535,51.9658992228733,52.3442457770989,51.6915979710598,52.0415685337184,51312.7443164942,0.0,1.0
2024-04-25,54.53,54.58,53.93,54.04,105602,51.5780940047922,51.6253873240704,51.0105741734539,51.114619475866,111645.790157833,0.0,1.0
2024-04-26,55.0,55.04,54.77,54.92,16486,52.0226512060072,52.0604858614297,51.8051019373275,51.9469818951621,17429.5230823472,0.0,1.0
2024-04-29,55.19,55.3887,55.0401,55.17,54156,52.2023658192643,52.3903094700758,52.0605804480683,52.183448491553,57255.4441373041,0.0,1.0
2024-04-30,54.58,55.7616,54.46,55.13,33326,51.6253873240704,52.7430230452525,51.5118833578027,52.1456138361305,35233.3062138968,0.0,1.0
2024-05-01,54.47,55.0848,54.28,54.61,61301,51.5213420216584,52.102860675503,51.3416274084013,51.6537633156373,64809.3651868838,0.0,1.0
2024-05-02,55.17,55.4303,54.7401,55.04,35445,52.183448491553,52.4296575117153,51.7768205323991,52.0604858614297,37473.5803502243,0.0,1.0
2024-05-03,55.58,55.89,55.38,55.65,28940,52.5712537096342,52.8644722891589,52.3820804325214,52.6374643566236,30596.2876381856,0.0,1.0
2024-05-06,56.11,56.32,55.67,55.96,14583,53.0725628939829,53.2711948349513,52.6563816843349,52.9306829361484,15417.6110099399,0.0,1.0
2024-05-07,55.94,56.3269,55.9101,56.11,31300,52.9117656084371,53.2777213130117,52.8834842035088,53.0725628939829,33091.3546328684,0.0,1.0
2024-05-08,55.63,55.96,55.381,55.57,16866,52.6185470289123,52.9306829361484,52.383026298907,52.5617950457785,17831.2711577622,0.0,1.0
2024-05-09,56.17,56.1999,55.7,55.75,10885,53.1293148771168,53.1575962820451,52.6847576759018,52.73205099518,11507.9678970854,0.0,1.0
2024-05-10,56.1,56.67,55.841,56.46,8291,53.0631042301273,53.6022480698987,52.8181248362663,53.4036161289303,8765.50866648919,0.0,1.0
2024-05-13,56.11,56.27,56.009,56.225,13986,53.0725628939829,53.2239015156732,52.977030389041,53.1813375283228,14786.4436388274,0.0,1.0
2024-05-14,56.45,56.495,56.16,56.37,11083,53.3941574650746,53.436721452425,53.1198562132611,53.3184881542295,11717.2997890121,0.0,1.0
2024-05-15,57.07,57.07,56.595,56.86,17113,53.9805946241242,53.9805946241242,53.5313080909814,53.7819626831558,18092.407406782,0.0,1.0
2024-05-16,56.57,57.1699,56.53,56.86,20082,53.5076614313423,54.075086676042,53.4698267759197,53.7819626831558,21231.3285539061,0.0,1.0
2024-05-17,56.87,57.0399,56.51,56.81,21195,53.7914213470114,53.9521240459187,53.4509094482085,53.7346693638776,22408.0275221612,0.0,1.0
2024-05-20,57.2,57.43,56.8901,57.27,14713,54.1035572542475,54.3211065229271,53.8104332613612,54.1697679012369,15555.0511410029,0.0,1.0
2024-05-21,57.12,57.1499,56.7001,57.09,16601,54.0278879434024,54.0561693483307,53.6307186481041,53.9995119518354,17551.1047367491,0.0,1.0
2024-05-22,56.2703,56.77,56.23,56.77,15205,53.2241852755888,53.696834708455,53.1860668602506,53.696834708455,16075.2091754877,0.0,1.0
2024-05-23,55.94,56.85,55.6659,56.85,13940,52.9117656084371,53.7725040193001,52.6525036321541,53.7725040193001,14737.8109770666,0.0,1.0
2024-05-24,56.79,57.0199,56.53,56.53,14577,53.7157520361663,53.9332067182074,53.4698267759197,53.4698267759197,15411.2676192755,0.0,1.0
2024-05-28,57.38,57.815,57.3,57.53,13563,54.2738132036489,54.6852650813692,54.1981438928038,54.4156931614835,14339.2345969838,0.0,1.0
2024-05-29,56.315,56.69,56.1108,56.44,21518,53.2664655030235,53.6211653976099,53.0733195870914,53.384698801219,22749.5133862639,0.0,1.0
2024-05-30,56.555,56.9985,56.3768,56.71,19078,53.4934734355588,53.9129651775564,53.3249200456514,53.6400827253212,20169.8678493886,0.0,1.0
2024-05-31,57.42,57.42,56.87,57.26,13749,54.3116478590715,54.3116478590715,53.7914213470114,54.1603092373813,14535.8797075817,0.0,1.0
2024-06-03,57.53,57.9426,57.33,57.68,21540,54.4156931614835,54.8059576321671,54.2265198843707,54.5575731193181,22772.7724853669,0.0,1.0
2024-06-04,56.74,57.12,56.6183,57.05,19356,53.6684587168881,54.0278879434024,53.553346777765,53.9616772964129,20463.778283508,0.0,1.0
2024-06-05,56.9,57.04,56.3567,56.83,16220,53.8197973385783,53.9522186325573,53.3059081313015,53.7535866915889,17148.2994295567,0.0,1.0
2024-06-06,57.34,57.38,56.97,57.02,9293,54.2359785482264,54.2738132036489,53.8860079855678,53.933301304846,9824.85490745194,0.0,1.0
2024-06-07,56.47,56.81,56.4127,56.58,17961,53.4130747927859,53.7346693638776,53.3588766488931,53.5171200951979,18988.9399540239,0.0,1.0
2024-06-10,56.83,56.94,56.445,56.58,8738,53.7535866915889,53.8576319940009,53.3894281331468,53.5171200951979,9238.09127099053,0.0,1.0
2024-06-11,55.877,56.18,55.6186,56.15,7912,52.8521760261466,53.1387735409724,52.6077641521169,53.1103975494055,8364.81782285158,0.0,1.0
2024-06-12,56.36,56.99,56.36,56.82,12020,53.3090294903739,53.9049253132791,53.3090294903739,53.7441280277332,12707.9259644434,0.0,1.0
2024-06-13,55.24,55.69,55.19,55.69,11618,52.2496591385425,52.6752990120462,52.2023658192643,52.6752990120462,12282.9187899254,0.0,1.0
2024-06-14,54.93,55.0498,54.5074,54.9,12366,51.9564405590177,52.0697553520082,51.5567174244785,51.9280645674508,13073.7281594265,0.0,1.0
2024-06-17,54.86,55.18,54.4016,54.67,18237,51.8902299120282,52.1929071554086,51.4566447608858,51.7105152987711,19280.7359245885,0.0,1.0
2024-06-18,55.56,55.598,55.06,55.06,15082,52.5523363819229,52.5882793045743,52.079403189141,52.079403189141,15945.1696668665,0.0,1.0
2024-06-20,55.46,55.5499,55.1371,55.4,13894,52.4577497433665,52.5427831314287,52.152329487468,52.4009977602327,14689.1783153058,0.0,1.0
2024-06-21,55.09,55.09,54.6701,55.05,11920,52.1077791807079,52.1077791807079,51.7106098854097,52.0699445252854,12602.2027867026,0.0,1.0
2024-06-24,55.52,55.77,55.4417,55.52,13273,52.5145017265003,52.7509683228913,52.4404403885107,52.5145017265003,14032.6373815355,0.0,1.0
2024-06-25,55.89,55.89,55.2601,55.62,34923,52.8644722891589,52.8644722891589,52.2686710528923,52.6090883650567,36921.7053624173,0.0,1.0
2024-06-26,55.16,55.4771,55.06,55.28,7937,52.1739898276974,52.4739240585596,52.079403189141,52.287493793965,8391.24861728677,0.0,1.0
2024-06-27,54.73,54.96,54.5668,54.79,23816,52.5914006636467,52.8124133103238,52.434577776961,52.6490561366929,24784.4640673546,0.8713,1.0
2024-06-28,55.06,55.3299,54.8927,55.11,39586,52.9085057654008,53.1678593016536,52.7477430880569,52.9565519929393,41195.7421300932,0.0,1.0
2024-07-01,55.31,56.41,55.04,55.64,42002,53.1487369030933,54.2057539089404,52.8892872743854,53.4658420048474,43709.9873932242,0.0,1.0
2024-07-02,55.48,55.66,55.1,55.3,145470,53.3120940767242,53.4850604958628,52.9469427474316,53.1391276575856,151385.454647215,0.0,1.0
2024-07-03,56.3,56.38,55.49,56.18,10353,54.1000522083557,54.1769261724173,53.3217033222319,53.9847412622633,10773.9988448657,0.0,1.0
2024-07-05,56.66,56.77,56.1504,56.77,10249,54.4459850466329,54.5516867472176,53.9562978955605,54.5516867472176,10665.7697441349,0.0,1.0
2024-07-08,56.11,56.675,56.11,56.56,50102,53.9174765437094,54.4603989148945,53.9174765437094,54.3498925915559,52139.3692770658,0.0,1.0
2024-07-09,55.99,56.59,55.7843,56.03,26275,53.802165597617,54.378720328079,53.6045034175236,53.8406025796478,27343.4579009801,0.0,1.0
2024-07-10,56.59,57.04,56.4547,56.58,110437,54.378720328079,54.8111363759255,54.2487072363598,54.3691110825713,114927.857667385,0.0,1.0
2024-07-11,56.9,57.4436,56.7648,57.319,16240,54.6766069388177,55.1989655246164,54.5466899395536,55.0792343255904,16900.3903448874,0.0,1.0
2024-07-12,57.06,57.5,56.7501,57.26,20789,54.830354866941,55.2531616692798,54.5325643486573,55.022539777095,21634.3728374301,0.0,1.0
2024-07-15,56.9901,57.46,56.6,57.22,14619,54.7631862408421,55.214724687249,54.3883295735867,54.9841027950642,15213.473303689,0.0,1.0
2024-07-16,57.42,57.43,56.7601,56.87,14037,55.1762877052182,55.1858969507259,54.542173594165,54.6477792022946,14607.8066053685,0.0,1.0
2024-07-17,57.21,57.281,56.89,57.23,17151,54.9744935495565,55.0427191926611,54.66699769331,54.9937120405719,17848.4356407121,0.0,1.0
2024-07-18,56.76,57.33,56.3601,57.32,18346,54.5420775017099,55.0898044956489,54.157803773857,55.0801952501412,19092.0296346863,0.0,1.0
2024-07-19,56.3,56.5999,56.0746,56.46,10227,54.1000522083557,54.3882334811316,53.8834598146121,54.2538001364789,10642.8751266726,0.0,1.0
2024-07-22,56.52,56.88,56.14,56.64,17856,54.3114556095251,54.6573884478023,53.9463042802325,54.4267665556175,18582.1040639353,0.0,1.0
2024-07-23,56.43,57.73,56.2401,56.61,33308,54.2249723999558,55.4741743159569,54.0424928277646,54.3979388190944,34662.4508379009,0.0,1.0
2024-07-24,55.91,56.46,55.75,56.33,37112,53.7252916335554,54.2538001364789,53.5715437054321,54.1288799448788,38621.1383300161,0.0,1.0
2024-07-25,55.04,56.115,55.04,55.16,32199,52.8892872743854,53.9222811664632,52.8892872743854,53.0045982204778,33508.3539849156,0.0,1.0
2024-07-26,55.98,56.0267,55.0,55.6,17501,53.7925563521093,53.8374315286302,52.8508502923546,53.4274050228166,18212.6681912484,0.0,1.0
2024-07-29,55.94,56.16,55.44,55.95,18865,53.7541193700785,53.9655227712479,53.2736570946934,53.7637286155862,19632.1344739102,0.0,1.0
2024-07-30,55.66,56.3687,55.63,56.04,196992,53.4850604958628,54.1660677249936,53.4562327593397,53.8502118251555,205002.567415029,0.0,1.0
2024-07-31,57.04,57.04,56.44,56.77,14228,54.8111363759255,54.8111363759255,54.2345816454635,54.5516867472176,14806.5735115184,0.0,1.0
2024-08-01,54.18,55.82,54.18,55.82,14922,52.0628921607231,53.638808423986,52.0628921607231,53.638808423986,15528.7946260105,0.0,1.0
2024-08-02,53.1,53.56,52.3001,53.56,12808,51.0250936458914,51.4671189392457,50.2564500977304,51.4671189392457,13328.8300207708,0.0,1.0
2024-08-05,51.355,51.81,50.47,51.27,31190,49.3482803047976,49.785500975398,48.4978620773661,49.2666017179822,32458.3235749408,0.0,1.0
2024-08-06,51.8,52.055,50.9468,51.2,77989,49.7758917298903,50.0209274903367,48.9560309031733,49.1993369994283,81160.3782393735,0.0,1.0
2024-08-07,52.25,53.1499,51.871,52.95,32169,50.2083077777368,51.0730437809748,49.844117372995,50.8809549632759,33477.1340520126,0.0,1.0
2024-08-08,53.0,53.1777,52.21,52.78,24322,50.9290011908144,51.0997574834863,50.169870795706,50.717597789645,25311.0402689872,0.0,1.0
2024-08-09,53.25,53.2899,52.8,52.93,16459,51.1692323285069,51.2075732180827,50.7368162806604,50.8617364722605,17128.2958550802,0.0,1.0
2024-08-12,53.59,53.62,53.2,53.36,22550,51.4959466757688,51.5247744122919,51.1211861009684,51.2749340290916,23466.9828988431,0.0,1.0
2024-08-13,54.32,54.4,53.6577,53.95,17146,52.1974215978309,52.2742955618925,51.5610012678559,51.841879514046,17843.2323185616,0.0,1.0
2024-08-14,54.75,54.9186,54.033,54.9186,15967,52.6106191546621,52.7726310339219,51.9216362517599,52.7726310339219,16616.288955469,0.0,1.0
2024-08-15,55.52,55.65,55.19,55.28,17302,53.350531058755,53.4754512503551,53.0334259570009,53.1199091665702,18005.5759696578,0.0,1.0
2024-08-16,55.89,56.08,55.5,55.61,23808,53.7060731425399,53.8886488071863,53.3313125677396,53.4370142683243,24776.1387519138,0.0,1.0
2024-08-19,56.45,56.6524,56.13,56.14,17627,54.2441908909712,54.4386820200471,53.9366950347248,53.9463042802325,18343.7919094415,0.0,1.0
2024-08-20,56.23,56.38,56.0791,56.38,51589,54.0327874898018,54.1769261724173,53.8877839750906,54.1769261724173,53686.8372846304,0.0,1.0
2024-08-21,56.57,56.7179,56.29,56.56,19607,54.3595018370636,54.5016225781225,54.090442962848,54.3498925915559,20404.3074810473,0.0,1.0
2024-08-22,56.23,56.69,55.91,56.69,12525,54.0327874898018,54.474812783156,53.7252916335554,54.474812783156,13034.3219870514,0.0,1.0
2024-08-23,57.37,58.0,56.77,56.77,5893,55.1282414776797,55.7336239446648,54.5516867472176,54.5516867472176,6132.63548660231,0.0,1.0
2024-08-26,56.83,57.3899,56.83,57.21,51201,54.6093422202638,55.14736387624,54.6093422202638,54.9744935495565,53283.0594857501,0.0,1.0
2024-08-27,57.25,57.4259,56.99,57.17,17068,55.0129305315873,55.1819571600677,54.763090148387,54.9360565675257,17762.0604930134,0.0,1.0
2024-08-28,56.9027,57.2237,56.56,57.16,10039,54.6792014351048,54.987658215902,54.3498925915559,54.926447322018,10447.2302138131,0.0,1.0
2024-08-29,57.06,57.373,56.82,57.17,34062,54.830354866941,55.131124251332,54.5997329747561,54.9360565675257,35447.1118181992,0.0,1.0
2024-08-30,57.29,57.53,56.9,57.41,7788,55.0513675136181,55.2819894058029,54.6766069388177,55.1666784597105,8104.69458164921,0.0,1.0
2024-09-03,56.29,56.9,56.135,56.9,9749,54.090442962848,54.6766069388177,53.9414996574786,54.6766069388177,10145.437529083,0.0,1.0
2024-09-04,55.97,56.21,55.7501,55.77,17580,53.7829471066016,54.0135689987864,53.5716397978872,53.5907621964475,18294.8806812266,0.0,1.0
2024-09-05,56.3,56.3,55.81,56.22,13693,54.1000522083557,54.1000522083557,53.6291991784783,54.0231782442941,14249.8180414128,0.0,1.0
2024-09-06,54.64,55.9351,54.53,55.78,16854,52.5049174540774,53.7494108397797,52.3992157534926,53.6003714419552,17539.3583049712,0.0,1.0
2024-09-09,55.53,55.68,55.2,55.3,9257,53.3601403042627,53.5042789868782,53.0430352025086,53.1391276575856,9633.43062947186,0.0,1.0
2024-09-10,54.79,55.14,54.4754,55.14,15855,52.6490561366929,52.9853797294624,52.3467492730206,52.9853797294624,16499.7345392974,0.0,1.0
2024-09-11,55.1654,55.35,54.210428,54.86,16893,53.009787213052,53.1871738851241,52.0921311729539,52.7163208552468,17579.9442177453,0.0,1.0
2024-09-12,55.94,55.94,55.1,55.18,16739,53.7541193700785,53.7541193700785,52.9469427474316,53.0238167114932,17419.6818955093,0.0,1.0
2024-09-13,56.09,56.4334,56.07,56.21,10735,53.898258052694,54.2282395434284,53.8790395616786,54.0135689987864,11171.5326571654,0.0,1.0
2024-09-16,56.78,56.78,56.13,56.39,16047,54.5612959927253,54.5612959927253,53.9366950347248,54.186535417925,16699.5421098774,0.0,1.0
2024-09-17,56.4,56.8599,56.32,56.62,23744,54.1961446634327,54.6380738643319,54.1192706993711,54.4075480646021,24709.5362283871,0.0,1.0
2024-09-18,56.63,57.06,56.12,56.55,17081,54.4171573101098,54.830354866941,53.9270857892171,54.3402833460482,17775.5891306048,0.0,1.0
2024-09-19,57.73,57.97,57.31,57.64,8592,55.4741743159569,55.7047962081417,55.0705860046335,55.3876911063876,8941.38878345276,0.0,1.0
2024-09-20,57.54,57.61,57.154,57.225,11273,55.2915986513106,55.3588633698645,54.9206817747133,54.988907417818,11731.4101205613,0.0,1.0
2024-09-23,57.46,57.71,57.38,57.49,12414,55.214724687249,55.4549558249415,55.1378507231874,55.2435524237721,12918.8082353099,0.0,1.0
2024-09-24,57.9,57.9,57.62,57.76,12288,55.6375314895878,55.6375314895878,55.3684726153722,55.50300205248,12787.6845171168,0.0,1.0
2024-09-25,57.3,57.92,57.3,57.91,20199,55.0609767591258,55.6567499806032,55.0609767591258,55.6471407350955,21020.3808236688,0.0,1.0
2024-09-26,58.76,58.85,58.2952,58.48,14308,56.7007945050149,56.7876405142976,56.2522831148527,56.4306069205799,14827.6243276563,0.2465,1.0
2024-09-27,58.17,58.9499,57.7705,58.26,26813,56.1314706663839,56.8840395846014,55.7459708807346,56.2183166756666,27786.7690171546,0.0,1.0
2024-09-30,57.67,58.28,57.67,58.28,27051,55.6489928370356,56.2376157888405,55.6489928370356,56.2376157888405,28033.4124746597,0.0,1.0
2024-10-01,57.65,58.04,57.37,58.04,105005,55.6296937238616,56.0060264307533,55.3595061394266,56.0060264307533,108818.471660997,0.0,1.0
2024-10-02,57.55,57.69,57.35,57.46,12690,55.533198157992,55.6682919502095,55.3402070262526,55.4463521487093,13150.8633434413,0.0,1.0
2024-10-03,57.0,57.2099,56.8101,56.96,11219,55.0024725457088,55.2050167384692,54.8192274661223,54.963874319361,11626.4409653324,0.0,1.0
2024-10-04,57.72,57.72,57.37,57.45,19580,55.6972406199704,55.6972406199704,55.3595061394266,55.4367025921223,20291.0878065076,0.0,1.0
2024-10-07,57.24,57.65,57.05,57.48,23213,55.234061903796,55.6296937238616,55.0507203286436,55.4656512618832,24056.0276431287,0.0,1.0
2024-10-08,57.26,57.41,57.09,57.41,17533,55.2533610169699,55.3981043657744,55.0893185549915,55.3981043657744,18169.7468085545,0.0,1.0
2024-10-09,56.96,57.2707,56.7801,56.84,9371,54.963874319361,55.263686042518,54.7902787963614,54.8480796403174,9711.3270599991,0.0,1.0
2024-10-10,57.16,57.49,55.59,57.49,30290,55.1568654511003,55.4753008184702,53.6418850669466,55.4753008184702,31390.0433942346,0.0,1.0
2024-10-11,57.29,57.4696,57.16,57.16,19343,55.2823096867308,55.4556157230328,55.1568654511003,55.1568654511003,20045.4806660509,0.0,1.0
2024-10-14,57.205,57.38,57.02,57.13,12116,55.2002884557416,55.3691556960136,55.0217716588828,55.1279167813394,12556.0173576939,0.0,1.0
2024-10-15,56.47,57.1499,56.4501,56.99,17919,54.4910460465996,55.1471193989475,54.4718434289915,54.9928229891219,18569.765189214,0.0,1.0
2024-10-16,57.08,57.27,56.95,57.0,15415,55.0796689984045,55.2630105735569,54.954224762774,55.0024725457088,15974.8273001693,0.0,1.0
2024-10-17,56.77,57.16,56.77,57.16,10205,54.7805327442086,55.1568654511003,54.7805327442086,55.1568654511003,10575.6154783151,0.0,1.0
2024-10-18,57.27,57.27,56.87,57.22,10674,55.2630105735569,55.2630105735569,54.8770283100783,55.2147627906221,11061.6481739868,0.0,1.0
2024-10-21,56.52,57.0074,56.4,56.92,14258,54.5392938295344,55.0096132175832,54.4234991504908,54.9252760930131,14775.8084752393,0.0,1.0
2024-10-22,56.395,56.4699,56.24,56.3,35843,54.4186743721974,54.4909495510337,54.2691062450994,54.3270035846212,37144.7119636696,0.0,1.0
2024-10-23,55.7506,55.925,55.51,55.8,21615,53.7968569457332,53.9651452126099,53.5646886142508,53.8445257552728,22399.9929998806,0.0,1.0
2024-10-24,56.17,56.18,55.74,56.01,13078,54.2015593489906,54.2112089055776,53.786628415751,54.0471664435991,13552.9543581975,0.0,1.0
2024-10-25,55.87,56.28,55.78,56.13,29682,53.9120726513816,54.3077044714472,53.8252266420989,54.1629611226427,30759.9626288436,0.0,1.0
2024-10-28,56.14,56.28,56.03,56.03,15017,54.1726106792297,54.3077044714472,54.0664655567731,54.0664655567731,15562.3731149297,0.0,1.0
2024-10-29,56.23,56.3,55.855,56.19,16412,54.2594566885124,54.3270035846212,53.8975983165012,54.2208584621645,17008.0353973648,0.0,1.0
2024-10-30,56.14,56.35,56.04,56.04,39636,54.1726106792297,54.375251367556,54.07611511336,54.07611511336,41075.4625280253,0.0,1.0
2024-10-31,55.82,57.5568,55.36,56.07,49172,53.8638248684468,55.5397598564711,53.4199452654463,54.1050637831209,50957.7819010005,0.0,1.0
2024-11-01,55.75,58.07,55.75,56.06,33667,53.796277972338,56.0349751005142,53.796277972338,54.095414226534,34889.6860664806,0.0,1.0
2024-11-04,56.14,56.55,56.0884,56.27,15452,54.1726106792297,54.5682424992953,54.122818967241,54.2980549148603,16013.1710309579,0.0,1.0
2024-11-05,56.93,56.96,56.31,56.47,12238,54.9349256496001,54.963874319361,54.3366531412081,54.4910460465996,12682.4480375914,0.0,1.0
2024-11-06,57.24,57.24,55.06,55.5013,24725,55.234061903796,55.234061903796,53.1304585678373,53.5562935000202,25622.9390202196,0.0,1.0
2024-11-07,57.15,57.2408,56.86,56.91,20101,55.1472158945133,55.234833868323,54.8673787534913,54.9156265364261,20831.008988693,0.0,1.0
2024-11-08,56.35,56.695,56.0801,56.5,99009,54.375251367556,54.7081610698063,54.1148098352738,54.5199947163605,102604.714639148,0.0,1.0
2024-11-11,56.4174,56.6,56.3555,56.47,28899,54.4402893789522,54.6164902822302,54.3805586236788,54.4910460465996,29948.5263799929,0.0,1.0
2024-11-12,55.48,56.05,55.1867,55.92,41355,53.5357399444899,54.085764669947,53.2527184497942,53.9603204343164,42856.8915341226,0.0,1.0
2024-11-13,55.32,55.45,55.05,55.45,29212,53.3813470390985,53.506791274729,53.1208090112504,53.506791274729,30272.8936161235,0.0,1.0
2024-11-14,55.18,55.795,55.1435,55.51,31981,53.2462532468809,53.8397009769794,53.2110323653385,53.5646886142508,33142.4555229785,0.0,1.0
2024-11-15,56.01,56.01,55.1001,55.31,36596,54.0471664435991,54.0471664435991,53.1691532897511,53.3716974825115,37925.0587010701,0.0,1.0
2024-11-18,55.7,55.94,55.42,55.42,10849,53.7480301894032,53.9796195474904,53.4778426049681,53.4778426049681,11243.0036574464,0.0,1.0
2024-11-19,55.66,55.92,55.3452,55.39,18242,53.7094319630553,53.9603204343164,53.4056639216976,53.4488939352072,18904.4955958279,0.0,1.0
2024-11-20,55.73,55.73,55.29,55.59,23276,53.7769788591641,53.7769788591641,53.3523983693376,53.6418850669466,24121.3156171742,0.0,1.0
2024-11-21,55.95,55.960934,55.6889,55.7,61390,53.9892691040773,53.9998199292495,53.7373191815916,53.7480301894032,63619.5035976252,0.0,1.0
2024-11-22,55.85,56.37,55.6301,55.66,16221,53.8927735382077,54.3945504807299,53.6805797888603,53.7094319630553,16810.0988411317,0.0,1.0
2024-11-25,55.88,56.1683,55.8004,56.08,11425,53.9217222079686,54.1999189243708,53.8449117375363,54.1147133397079,11839.9222772906,0.0,1.0
2024-11-26,55.44,55.81,55.291,55.65,32261,53.4971417181421,53.8541753118598,53.3533633249963,53.6997824064683,33432.6242965138,0.0,1.0
2024-11-27,55.6594,55.84,55.54,55.63,18561,53.7088529896601,53.8831239816207,53.5936372840117,53.6804832932944,19235.0807342486,0.0,1.0
2024-11-29,56.4,56.4,55.9,55.9,8463,54.4234991504908,54.4234991504908,53.9410213211425,53.9410213211425,8770.35118010591,0.0,1.0
2024-12-02,56.31,56.56,56.105,56.34,14466,54.3366531412081,54.5778920558823,54.1388372311753,54.365601810969,14991.3624212941,0.0,1.0
2024-12-03,56.59,57.41,56.33,56.57,13630,54.6068407256432,55.3981043657744,54.3559522543821,54.5875416124693,14125.0013688814,0.0,1.0
2024-12-04,56.6114,56.7697,55.9338,56.69,16214,54.6274907767393,54.780243257511,53.9736368224065,54.7033362915129,16802.8446217934,0.0,1.0
2024-12-05,56.81,57.0335,56.73,56.78,10034,54.8191309705565,55.0347985602752,54.7419345178607,54.7901823007956,10398.4052630489,0.0,1.0
2024-12-06,56.53,56.8676,56.4301,56.8676,17849,54.5489433861214,54.8747124164974,54.4525443158176,54.8747124164974,18497.2229958301,0.0,1.0
2024-12-09,56.27,56.8799,56.27,56.69,18859,54.2980549148603,54.8865813710994,54.2980549148603,54.7033362915129,19543.903214654,0.0,1.0
2024-12-10,56.14,56.3,56.0501,56.28,23294,54.1726106792297,54.3270035846212,54.0858611655129,54.3077044714472,24139.9693240443,0.0,1.0
2024-12-11,56.43,56.53,56.2129,56.38,14728,54.4524478202517,54.5489433861214,54.2429559467487,54.4042000373169,15262.8774879593,0.0,1.0
2024-12-12,56.07,56.47,55.99,56.26,88753,54.1050637831209,54.4910460465996,54.0278673304252,54.2884053582733,91976.2469913671,0.0,1.0
2024-12-13,55.17,55.33,55.06,55.33,13047,53.9979537050056,54.1545546220403,53.8902905745443,54.1545546220403,13330.190138914,0.789,1.0
2024-12-16,54.74,54.95,54.74,54.82,22205,53.577088740475,53.782627444083,53.577088740475,53.6553891989923,22686.9680412804,0.0,1.0
2024-12-17,54.35,54.5676,54.35,54.52,12635,53.1953740052031,53.4083512523702,53.1953740052031,53.3617624795524,12909.2475208997,0.0,1.0
2024-12-18,53.36,54.749,53.26,54.69,30216,52.2264058310513,53.5858975420582,52.1285302579046,53.5281509539017,30871.849868738,0.0,1.0
2024-12-19,53.345,53.74,53.26,53.68,25860,52.2117244950793,52.5983330090085,52.1285302579046,52.5396076651206,26421.301218082,0.0,1.0
2024-12-20,53.41,53.7696,52.93,53.04,33050,52.2753436176246,52.62730417866,51.8055408665207,51.913203996982,33767.3629256616,0.0,1.0
2024-12-23,53.64,53.69,53.2075,53.37,22455,52.5004574358619,52.5493952224352,52.0771455820027,52.2361933883659,22942.3943871629,0.0,1.0
2024-12-24,53.9,53.925,53.75,53.75,8715,52.7549339260432,52.7794028193298,52.6081205663232,52.6081205663232,8904.16241746266,0.0,1.0
2024-12-26,54.2634,54.35,54.0,54.0,17629,53.1106137588581,53.1953740052031,52.8528094991898,52.8528094991898,18011.6442062478,0.0,1.0
2024-12-27,54.1178,54.23,53.988,54.1,9602,52.9681069243566,53.0779233174271,52.8410644304122,52.9506850723365,9810.41509265365,0.0,1.0
2024-12-30,54.04,54.21,53.7047,53.99,58544,52.8919597284485,53.0583482027978,52.5637829316878,52.8430219418752,59814.7199733717,0.0,1.0
2024-12-31,54.08,54.2099,53.8325,54.12,29063,52.9311099577072,53.0582503272246,52.6888679141692,52.9702601869658,29693.8235615281,0.0,1.0
2025-01-02,54.0,54.4473,53.81,54.24,35374,52.8528094991898,53.2906069378748,52.6668459102112,53.0877108747418,36141.806236985,0.0,1.0
2025-01-03,54.34,54.48,54.0725,54.23,17267,53.1855864478884,53.3226122502937,52.9237692897212,53.0779233174271,17641.78685741,0.0,1.0
2025-01-06,54.615,55.01,54.598431,54.82,50626,53.4547442740417,53.841352787971,53.4385272703271,53.6553891989923,51724.8567465824,0.0,1.0
2025-01-07,54.42,54.9211,54.305,54.92,39764,53.2638869064058,53.7543414034436,53.1513299972871,53.753264772139,40627.092870681,0.0,1.0
2025-01-08,54.42,54.43,54.08,54.22,25898,53.2638869064058,53.2736744637204,52.9311099577072,53.0681357601125,26460.1260226561,0.0,1.0
2025-01-10,53.51,54.13,53.4322,53.94,54458,52.3732191907713,52.9800477442805,52.2970719948632,52.7940841553018,55640.0317762687,0.0,1.0
2025-01-13,53.56,53.56,53.2,53.2,84085,52.4221569773446,52.4221569773446,52.0698049140167,52.0698049140167,85910.0971741077,0.0,1.0
2025-01-14,53.64,53.76,53.42,53.58,78338,52.5004574358619,52.6179081236379,52.2851311749393,52.4417320919739,80038.3563349616,0.0,1.0
2025-01-15,54.28,54.48,54.1505,54.48,77651,53.1268611040004,53.3226122502937,53.0001122367755,53.3226122502937,79336.4447364767,0.0,1.0
2025-01-16,54.15,54.35,54.1113,54.25,25099,52.9996228589098,53.1953740052031,52.9617450121021,53.0974984320565,25643.7834212158,0.0,1.0
2025-01-17,54.415,54.771367,54.35,54.4,23298,53.2589931277484,53.6077893715039,53.1953740052031,53.2443117917764,23803.6920254785,0.0,1.0
2025-01-21,55.37,55.9327,55.02,55.03,29681,54.1937048512989,54.7444507013951,53.8511403452856,53.8609279026003,30325.2374885496,0.0,1.0
2025-01-22,55.42,55.53,55.26,55.53,25151,54.2426426378722,54.3503057683335,54.0860417208376,54.3503057683335,25696.9121011593,0.0,1.0
2025-01-23,55.69,55.7799,55.38,55.4,15747,54.5069066853682,54.594896825627,54.2034924086136,54.2230675232429,16088.7946744446,0.0,1.0
2025-01-24,56.0089,56.19,55.83,55.94,20313,54.8190318881328,54.9962845511014,54.6439324877735,54.7515956182348,20753.9014556419,0.0,1.0
2025-01-27,55.6461,55.7631,55.4622,55.64,50005,54.4639393087568,54.5784537293384,54.2839461297401,54.4579688987949,51090.3777034103,0.0,1.0
2025-01-28,55.55,55.7484,55.1301,55.58,117822,54.3698808829629,54.5640660200858,53.9589013513201,54.3992435549069,120379.371698254,0.0,1.0
2025-01-29,55.57,55.79,55.4291,55.52,31973,54.3894559975922,54.6047822585148,54.2515493150286,54.3405182110189,32666.9862276,0.0,1.0
2025-01-30,56.18,56.49,55.9386,56.2773,17998,54.9864969937868,55.2899112705414,54.7502253602107,55.0817299264584,18388.6534927703,0.0,1.0
2025-01-31,55.77,56.5002,55.76,56.2,286356,54.5852071438855,55.2998945790023,54.5754195865708,55.0060721084161,292571.466806075,0.0,1.0
2025-02-03,55.235,55.46,54.67,54.81,66231,54.0615728275509,54.2817928671309,53.5085758392724,53.6456016416777,67668.5692565657,0.0,1.0
2025-02-04,55.96,56.1,55.53,55.53,13513,54.7711707328641,54.9081965352694,54.3503057683335,54.3503057683335,13806.3048476389,0.0,1.0
2025-02-05,56.635,56.7,56.28,56.28,15853,55.431830851604,55.4954499741493,55.0843725669334,55.0843725669334,16197.0954450988,0.0,1.0
2025-02-06,57.03,57.0997,56.86,56.91,23511,55.8184393655333,55.8866586400165,55.652050891184,55.7009886777573,24021.3152721704,0.0,1.0
2025-02-07,56.5499,57.09,56.5499,57.0,48776,55.3485387388562,55.8771647094213,55.3485387388562,55.7890766935893,49834.7017870521,0.0,1.0
2025-02-10,56.91,56.97,56.84,56.84,21148,55.7009886777573,55.7597140216453,55.6324757765546,55.6324757765546,21607.0254508893,0.0,1.0
2025-02-11,57.205,57.2728,56.86,56.86,23315,55.9897216185399,56.0560812571333,55.652050891184,55.652050891184,23821.0610169985,0.0,1.0
2025-02-12,57.11,57.2432,56.61,56.72,48617,55.8967398240506,56.0271100874819,55.4073619583173,55.5150250887787,49672.2506310708,0.0,1.0
2025-02-13,57.63,57.74,57.1651,57.26,15829,56.4056928044132,56.5133559348745,55.9506692648544,56.0435531837706,16172.574515894,0.0,1.0
2025-02-14,57.93,58.1899,57.8101,58.0,21343,56.6993195238531,56.9536981384612,56.5819667116503,56.7678324250558,21806.2580006776,0.0,1.0
2025-02-18,58.34,58.4527,58.14,58.25,22444,57.1006093737544,57.2109151446906,56.9048582274611,57.0125213579224,22931.155627944,0.0,1.0
2025-02-19,57.87,57.97,57.66,57.88,18781,56.6405941799651,56.7384697531118,56.4350554763571,56.6503817372798,19188.6488080742,0.0,1.0
2025-02-20,58.26,58.2899,57.94,58.21,16449,57.022308915237,57.0515737116079,56.7091070811678,56.9733711286637,16806.0318536826,0.0,1.0
2025-02-21,57.6384,58.3892,57.551,58.26,16605,56.4139143525575,57.1487641557425,56.3283711016273,57.022308915237,16965.4178935132,0.0,1.0
2025-02-24,57.69,58.1258,57.6,57.92,18768,56.4644181483011,56.8909598960742,56.3763301324692,56.6895319665384,19175.3666380883,0.0,1.0
2025-02-25,58.08,58.5634,57.9,58.37,21482,56.8461328835731,57.319263404164,56.6699568519091,57.1299720456983,21948.2750489883,0.0,1.0
2025-02-26,58.21,58.71,58.1746,58.3,20267,56.9733711286637,57.4627489943969,56.9387231757698,57.0614591444957,20706.9030079995,0.0,1.0
2025-02-27,57.76,58.27,57.71,58.27,21270,56.5329310495038,57.0320964725517,56.4839932629305,57.0320964725517,21731.67350768,0.0,1.0
2025-02-28,57.64,57.64,56.9008,57.22,19430,56.4154803617278,56.4154803617278,55.6919841250278,56.0044029545119,19851.735601985,0.0,1.0
2025-03-03,57.72,58.68,57.1501,58.5,16487,56.4937808202451,57.433386322453,55.9359879288824,57.257210290789,16844.8566582567,0.0,1.0
2025-03-04,57.74,58.15,56.7436,57.45,24104,56.5133559348745,56.9146457847757,55.5381237240413,56.2295167727492,24627.1865646036,0.0,1.0
2025-03-05,59.55,59.598,58.77,58.77,55368,58.2849038088288,58.3318840839392,57.5214743382849,57.5214743382849,56569.7836752809,0.0,1.0
2025-03-06,59.21,59.7542,59.12,59.41,26023,57.9521268601302,58.4847657291942,57.8640388442982,58.1478780064235,26587.8391955974,0.0,1.0
2025-03-07,59.74,59.9,59.0601,59.23,17284,58.4708673978074,58.6274683148421,57.8054113759834,57.9717019747595,17659.15584893,0.0,1.0
2025-03-10,58.45,59.0,58.07,58.88,23628,57.2082725042157,57.7465881565222,56.8363453262584,57.6291374687463,24140.8548020433,0.0,1.0
2025-03-11,58.21,58.6399,57.77,58.44,47295,56.9733711286637,57.3941382176211,56.5427186068185,57.198484946901,48321.5561140444,0.0,1.0
2025-03-12,59.02,59.04,58.4101,58.76,28720,57.7661632711516,57.7857383857809,57.1692201505302,57.5116867809703,29343.3786149774,0.0,1.0
2025-03-13,58.6516,58.91,58.565,58.7,18432,57.4055896596793,57.6585001406902,57.3208294133343,57.4529614370823,18832.0736292223,0.0,1.0
2025-03-14,59.74,59.74,59.23,59.23,12300,58.4708673978074,58.4708673978074,57.9717019747595,57.9717019747595,12566.9762174172,0.0,1.0
2025-03-17,60.58,60.6379,60.05,60.05,14361,59.2930222122393,59.3496921690912,58.774281674562,58.774281674562,14672.7110128722,0.0,1.0
2025-03-18,60.42,60.56,60.18,60.3205,10078,59.1364212952046,59.2734470976099,58.9015199196527,59.0390350999237,10296.7468552139,0.0,1.0
2025-03-19,61.01,61.0183,60.06,60.38,27672,59.7138871767698,59.722010849341,58.7840692318767,59.097271065946,28272.6313730381,0.0,1.0
2025-03-20,60.16,60.295,59.85,59.86,29905,58.8819448050233,59.0140768287713,58.5785305282687,58.5883180855834,30554.0994944603,0.0,1.0
2025-03-21,59.77,59.9799,59.67,59.8,14087,58.5002300697514,58.7056708977862,58.4023544966048,58.5295927416954,14392.763737785,0.0,1.0
2025-03-24,60.33,60.4669,60.06,60.14,15562,59.0483332793726,59.1823249390104,58.7840692318767,58.862369690394,15899.7791784916,0.0,1.0
2025-03-25,60.53,60.6758,60.452,60.57,108045,59.2440844256659,59.3867870113138,59.1677414786116,59.2832346549246,110390.158163483,0.0,1.0
2025-03-26,60.17,60.4375,59.88,60.31,15818,58.891732362338,59.1535495205053,58.6078932002127,59.0287581647433,16161.3357566752,0.0,1.0
2025-03-27,59.62,59.98,59.4,59.69,90883,58.4585350755909,58.8115218690698,58.2428209240205,58.5271713965452,92688.6801558332,0.1074,1.0
2025-03-28,58.68,59.49,58.6358,59.49,56298,57.5368473370627,58.3310676223902,57.4935084029744,58.3310676223902,57416.5390162416,0.0,1.0
2025-03-31,58.25,58.41,57.72,57.9,28491,57.1152242226295,57.2721072419535,56.5955492211189,56.7720426178584,29057.0644270088,0.0,1.0
2025-04-01,58.46,58.6314,58.0791,58.3,42898,57.3211331854922,57.489194119943,56.9476535476141,57.1642501661683,43750.3053522103,0.0,1.0
2025-04-02,58.6459,58.6916,58.02,58.02,37910,57.5034116435693,57.5482213559637,56.8897048823513,56.8897048823513,38663.2028510022,0.0,1.0
2025-04-03,57.05,58.052,56.95,57.82,72614,55.9386015776998,56.9210814862161,55.8405496906223,56.6936011081964,74056.7083044757,0.0,1.0
2025-04-04,53.41,55.2599,53.0,54.96,157455,52.3695128880797,54.1833747471259,51.9675001510621,53.8893171377806,160583.344893288,0.0,1.0
2025-04-07,52.2,53.22,51.33,52.07,102707,51.1830850544423,52.1832143026325,50.3300336368682,51.0556176012415,104747.601562065,0.0,1.0
2025-04-08,52.44,54.195,51.75,54.07,38590,51.4184095834282,53.1392202016379,50.7418515625936,53.016655342791,39356.7132160426,0.0,1.0
2025-04-09,55.95,56.61,52.185,52.38,26144,54.8600308198476,55.5071732745589,51.1683772713806,51.3595784511817,26663.4337994355,0.0,1.0
2025-04-10,55.18,55.62,54.01,55.62,28512,54.105031289351,54.5364595924919,52.9578242105446,54.5364595924919,29078.4816588704,0.0,1.0
2025-04-11,57.02,57.02,54.15,54.15,18750,55.9091860115766,55.9091860115766,53.095096852453,53.095096852453,19122.5284478051,0.0,1.0
2025-04-14,57.63,57.89,57.27,57.29,12713,56.5073025227492,56.7622374291506,56.1543157292703,56.1739261066858,12965.5842217038,0.0,1.0
2025-04-15,58.34,58.584538,58.09,58.09,53034,57.2034709209993,57.4432450446208,56.9583412033056,56.9583412033056,54087.6892640477,0.0,1.0
2025-04-16,58.41,58.7712,58.0163,58.26,122859,57.2721072419535,57.6262706580773,56.8860769625295,57.1250294113373,125299.985203674,0.0,1.0
2025-04-17,58.67,59.0087,58.5766,58.67,19489,57.5270421483549,57.8591438898863,57.4354616858246,57.5270421483549,19876.2110356946,0.0,1.0
2025-04-21,58.6272,59.46,58.09,58.9,75292,57.4850759406858,58.301652056267,56.9583412033056,57.7525614886331,76787.9153009142,0.0,1.0
2025-04-22,59.76,60.04,59.4,59.4427,46568,58.5958077174994,58.8703530013163,58.2428209240205,58.2846890798026,47493.2215870607,0.0,1.0
2025-04-23,59.67,60.31,59.5401,60.31,23477,58.5075610191297,59.1350930964255,58.380191617816,59.1350930964255,23943.4453530197,0.0,1.0
2025-04-24,60.37,60.4599,59.75,59.75,50541,59.193924228672,59.2820728751547,58.5860025287917,58.5860025287917,51545.1578816276,0.0,1.0
2025-04-25,60.61,60.61,60.0999,60.1,28431,59.4292487576579,59.4292487576579,58.9290860816757,58.9291841335628,28995.8723359759,0.0,1.0
2025-04-28,61.1464,61.23,60.67,60.67,10929,59.9551990799415,60.0371704575383,59.4880798899044,59.4880798899044,11146.1393816566,0.0,1.0
2025-04-29,61.2,61.4799,61.04,61.04,16892,60.0077548914151,60.2822021233449,59.8508718720911,59.8508718720911,17227.6133621506,0.0,1.0
2025-04-30,61.02,61.1127,60.22,60.76,18454,59.8312614946756,59.9221555939964,59.0468463980558,59.5763265882742,18820.6474653758,0.0,1.0
2025-05-01,60.47,60.97,60.47,60.78,15812,59.2919761157495,59.7822355511369,59.2919761157495,59.5959369656897,16126.155723557,0.0,1.0
2025-05-02,61.74,61.76,61.4114,61.58,14639,60.5372350816334,60.5568454590489,60.2150365806968,60.3803520623095,14929.8503438623,0.0,1.0
2025-05-05,61.67,61.9721,61.6001,61.78,37066,60.4685987606792,60.7648135115402,60.400060491612,60.5764558364644,37802.434103805,0.0,1.0
2025-05-06,62.04,62.3372,61.72,61.72,20952,60.8313907428658,61.1228009512601,60.5176247042179,60.5176247042179,21368.2781887154,0.0,1.0
2025-05-07,62.06,62.2599,61.762,61.96,16930,60.8510011202813,61.0470068425492,60.5588064967905,60.7529492332039,17266.3683531382,0.0,1.0
2025-05-08,61.84,62.26,61.84,61.95,24280,60.6352869687109,61.0471048944363,60.6352869687109,60.7431440444961,24762.3995046777,0.0,1.0
2025-05-09,62.45,62.5078,62.2105,62.34,17433,61.2334034798835,61.2900774706143,60.9985692103329,61.1255464040983,17779.3620496313,0.0,1.0
2025-05-12,62.08,62.44,61.9438,62.44,17574,60.8706114976968,61.2235982911757,60.7370648274973,61.2235982911757,17923.1634635588,0.0,1.0
2025-05-13,62.55,62.7699,62.215,62.22,58959,61.331455366961,61.5470714666443,61.0029815452514,61.0078841396053,60130.4082535542,0.0,1.0
2025-05-14,62.5,62.8745,62.42,62.87,23391,61.2824294234222,61.6496337405274,61.2039879137603,61.6452214056089,23855.7366892058,0.0,1.0
2025-05-15,63.21,63.39,62.87,63.04,51555,61.9785978216723,62.1550912184118,61.6452214056089,61.8119096136406,52579.3042200849,0.0,1.0
2025-05-16,63.6,63.6,63.2798,63.34,23891,62.3610001812745,62.3610001812745,62.0470380388524,62.106065274873,24365.6707811473,0.0,1.0
2025-05-19,64.08,64.08,63.48,63.48,43805,62.8316492392463,62.8316492392463,62.2433379167815,62.2433379167815,44675.3257949922,0.0,1.0
2025-05-20,64.45,64.45,64.03,64.03,22606,63.194441221433,63.194441221433,62.7826232957076,62.7826232957076,23055.1401648577,0.0,1.0
2025-05-21,64.63,65.4491,64.62,64.85,77229,63.3709346181725,64.1740776252241,63.3611294294647,63.5866487697429,78763.3999730954,0.0,1.0
2025-05-22,64.5543,64.7999,64.22,64.45,23445,63.2967093396548,63.5375247743171,62.9689218811548,63.194441221433,23910.8095711355,0.0,1.0
2025-05-23,64.91,65.0396,64.08,64.08,16093,63.6454799019894,63.7725551476418,62.8316492392463,62.8316492392463,16412.7386832281,0.0,1.0
2025-05-27,65.94,66.16,65.735,66.16,17380,64.6554143388874,64.8711284904578,64.4544079703786,64.8711284904578,17725.3090358855,0.0,1.0
2025-05-28,65.47,65.72,63.1,65.72,28605,64.1945704696233,64.4397001873169,61.8707407458871,64.4397001873169,29173.3293999714,0.0,1.0
2025-05-29,65.77,66.055,65.059,65.84,10975,64.4887261308557,64.7681740090265,63.7915772137348,64.5573624518099,11193.0533181152,0.0,1.0
2025-05-30,65.48,65.98,65.4615,65.98,18527,64.204375658331,64.6946350937184,64.1862360592217,64.6946350937184,18895.0978427992,0.0,1.0
2025-06-02,66.83,66.83,66.12,66.16,38615,65.5280761338769,65.5280761338769,64.8319077356269,64.8711284904578,39382.2099206397,0.0,1.0
2025-06-03,66.5087,66.6296,66.16,66.33,27374,65.213035420697,65.3315801521737,64.8711284904578,65.0378166984896,27917.8716656116,0.0,1.0
2025-06-04,66.76,67.9,66.52,67.9,14085,65.4594398129227,66.5772313256059,65.2241152839368,66.5772313256059,14364.8433699912,0.0,1.0
2025-06-05,67.08,67.72,66.9762,67.72,13048,65.7732058515706,66.4007379288665,65.6714279927842,66.4007379288665,13307.2400633046,0.0,1.0
2025-06-06,67.16,67.23,66.93,67.17,19095,65.8516473612326,65.9202836821868,65.6261280209544,65.8614525499404,19474.3829712447,0.0,1.0
2025-06-09,67.07,67.2,66.7247,67.06,13520,65.7634006628629,65.8908681160636,65.4248274967843,65.7535954741551,13788.6178460973,0.0,1.0
2025-06-10,66.84,67.18,66.5,67.07,23974,65.5378813225847,65.8712577386481,65.2045049065213,65.7634006628629,24450.3198404096,0.0,1.0
2025-06-11,67.05,67.35,66.99,67.15,81971,65.7437902854474,66.0379459466798,65.6849591532009,65.8418421725249,83599.6149010683,0.0,1.0
2025-06-12,67.77,67.9,67.5556,67.58,16817,66.4497638724052,66.5772313256059,66.2395406265111,66.263465286958,17151.1232483594,0.0,1.0
2025-06-13,67.5,67.79,67.07,67.07,73320,66.185023777296,66.4693742498207,65.7634006628629,65.7634006628629,74776.7352422971,0.0,1.0
2025-06-16,68.31,69.04,68.13,69.04,22905,66.9792440626236,67.6950228382891,66.8027506658841,67.6950228382891,23360.0807518387,0.0,1.0
2025-06-17,67.54,68.6,67.2309,68.6,62675,66.224244532127,67.2635945351482,65.9211661491705,67.2635945351482,63920.2384248632,0.0,1.0
2025-06-18,67.73,68.1,67.4765,67.59,40378,66.4105431175742,66.7733350997609,66.1619815838328,66.2732704756658,41180.2375288253,0.0,1.0
2025-06-20,67.16,69.01,67.059,67.52,60229,65.8516473612326,67.6656072721659,65.7526149552843,66.2046341547115,61425.6408470855,0.0,1.0
2025-06-23,67.72,69.9598,66.82,66.97,27150,66.4007379288665,68.5969040956278,65.5182709451692,65.6653487757854,27689.4211924218,0.0,1.0
2025-06-24,68.5084,68.575,68.0189,68.29,16761,67.1737790065853,67.2390815633789,66.693815019341,66.9596336852081,17094.0106300619,0.0,1.0
2025-06-25,68.36,68.3795,68.0291,68.28,14349,67.0282700061623,67.0473901241424,66.7038163118229,66.9498284965003,14634.0885705363,0.0,1.0
2025-06-26,68.25,68.37,67.8569,67.94,51860,67.8773993482532,67.9967442262282,67.4864454188203,67.5690917468179,52144.6760480679,0.976,1.0
2025-06-27,68.28,69.94,67.9208,69.94,137028,67.907235567747,69.5581730464005,67.5499965663419,69.5581730464005,137780.190310734,0.0,1.0
2025-06-30,68.76,68.9437,67.39,67.39,167532,68.3846150796468,68.5673121970134,67.0220943894328,67.0220943894328,168451.636476763,0.0,1.0
2025-07-01,68.6,68.8799,67.95,68.47,116192,68.2254885756802,68.5038605035568,67.5790371533159,68.0961982912073,116829.814874221,0.0,1.0
2025-07-02,68.91,69.83,68.0736,69.83,25063,68.5337961771155,69.4487735749234,67.7019623776301,69.4487735749234,25200.5787850506,0.0,1.0
2025-07-03,68.88,69.08,68.16,68.7,32589,68.5039599576217,68.70286808758,67.787890689772,68.3249426406593,32767.8913947259,0.0,1.0
2025-07-07,68.09,68.6599,67.84,68.57,68281,67.7182728442866,68.2850615606027,67.4696376818388,68.1956523561864,68655.8161441983,0.0,1.0
2025-07-08,68.98,69.02,68.5566,68.79,26419,68.6034140226009,68.6431956485925,68.1823255114792,68.4144512991405,26564.0223006923,0.0,1.0
2025-07-09,69.5,69.6699,69.0,69.29,47397,69.1205751604923,69.2895476168918,68.6233048355967,68.9117216240361,47657.1772204064,0.0,1.0
2025-07-10,69.48,69.73,69.2472,69.56,22476,69.1006843474965,69.3493195099443,68.8691552842251,69.1802475994798,22599.3779185572,0.0,1.0
2025-07-11,69.03,69.3,68.6401,69.21,23653,68.6531410550904,68.9216670305341,68.2653696557368,68.8321583720528,23782.8388462196,0.0,1.0
2025-07-14,69.28,69.49,68.76,69.2,25347,68.9017762175382,69.1106297539944,68.3846150796468,68.8222129655549,25486.1377514535,0.0,1.0
2025-07-15,68.44,69.32,68.42,69.32,33261,68.0663620717136,68.9415578435299,68.0464712587177,68.9415578435299,33443.5802166368,0.0,1.0
2025-07-16,68.7134,68.779,68.1706,68.59,25563,68.3382694853665,68.4035113519928,67.7984328206598,68.2155431691823,25703.3234442106,0.0,1.0
2025-07-17,68.8658,68.9998,68.2663,68.6,86695,68.4898374803947,68.6231059274667,67.8936103608448,68.2254885756802,87170.8964517402,0.0,1.0
2025-07-18,68.61,69.3399,68.47,69.12,21225,68.2354339821781,68.9613492024607,68.0961982912073,68.7426497135716,21341.510781339,0.0,1.0
2025-07-21,69.39,69.86,69.04,69.06,25481,69.0111756890153,69.4786097944172,68.6630864615883,68.6829772745841,25620.8733201083,0.0,1.0
2025-07-22,69.99,70.1,69.1583,69.5,20230,69.60790007889,69.717299550367,68.7807406204586,69.1205751604923,20341.0489096108,0.0,1.0
2025-07-23,71.545,72.9118,70.545,70.76,105803,71.1544107893154,72.5137489494501,70.1598701395242,70.3736963792293,106383.786346196,0.0,1.0
2025-07-24,71.0316,71.55,71.02,71.49,87853,70.6438136197126,71.1593834925644,70.632276948175,71.0997110535769,88335.2530823546,0.0,1.0
2025-07-25,71.005,74.58,70.44,70.76,31289,70.6173588384281,74.1728416614319,70.0554433712961,70.3736963792293,31460.7552809101,0.0,1.0
2025-07-28,69.85,70.46,69.7526,70.46,23995,69.4686643879192,70.0753341842919,69.3717961286296,70.0753341842919,24126.716193085,0.0,1.0
2025-07-29,70.2203,71.19,70.062,70.6,34387,69.8369427905369,70.8013488586395,69.679507005675,70.2145698752627,34575.761189065,0.0,1.0
2025-07-30,69.7208,70.510847,69.5735,70.17,15689,69.3401697359662,70.1259035927119,69.193673898252,69.7869173958524,15775.1219151203,0.0,1.0
2025-07-31,69.5429,69.82,69.423,69.74,22612,69.1632409543683,69.4388281684255,69.0439955304584,69.3592649164422,22736.1244658487,0.0,1.0
2025-08-01,69.468,70.54,69.0194,70.54,31092,69.088749859699,70.1548974362752,68.6425989242026,70.1548974362752,31262.6738852011,0.0,1.0
2025-08-04,70.53,71.19,70.2733,71.19,86346,70.1449520297773,70.8013488586395,69.8896534449759,70.8013488586395,86819.9806796466,0.0,1.0
2025-08-05,70.73,70.8,70.34,70.75,59892,70.3438601597356,70.4134780052209,69.955989306317,70.3637509727314,60220.766252813,0.0,1.0
2025-08-06,71.6,71.7166,71.1529,71.36,25433,71.2091105250539,71.3250739648196,70.7644514005323,70.970420769104,25572.609832829,0.0,1.0
2025-08-07,72.14,72.3072,71.73,72.26,104721,71.7461624759412,71.9124496725863,71.3384008095268,71.8655073539162,105295.846903774,0.0,1.0
2025-08-08,72.49,72.62,72.29,72.29,61071,72.0942517033682,72.223541987841,71.8953435734099,71.8953435734099,61406.2381591121,0.0,1.0
2025-08-11,72.27,72.4432,71.9901,72.18,31913,71.8754527604141,72.0477072009579,71.5970808325375,71.7859441019329,32088.1806155417,0.0,1.0
2025-08-12,73.19,73.23,72.54,72.54,18732,72.790430158222,72.8302117842137,72.1439787358577,72.1439787358577,18834.8259107676,0.0,1.0
2025-08-13,73.48,73.59,73.2851,73.42,36086,73.0788469466615,73.1882464181385,72.8850109740172,73.019174507674,36284.0875408904,0.0,1.0
2025-08-14,73.32,73.54,72.84,73.15,25792,72.9197204426949,73.138519385649,72.4423409307951,72.7506485322304,25933.5804981058,0.0,1.0
2025-08-15,73.575,73.81,73.3336,73.56,25931,73.1733283083917,73.4070453610926,72.9332461955321,73.1584101986448,26073.3435133523,0.0,1.0
2025-08-18,73.55,73.6994,73.17,73.35,53004,73.1484647921469,73.2970491652257,72.7705393452262,72.9495566621886,53294.9558282258,0.0,1.0
2025-08-19,72.9668,73.45,72.7484,73.24,57424,72.5684486851886,73.0490107271678,72.3512410072742,72.8401571907116,57739.2186151996,0.0,1.0
2025-08-20,72.821,73.0699,72.5801,72.5801,44146,72.4234446584491,72.6709858261821,72.1838598159144,72.1838598159144,44388.3314465485,0.0,1.0
2025-08-21,72.8732,73.035,72.7388,72.8,26740,72.4753596803682,72.6362763575044,72.3416934170362,72.4025593048034,26886.784371873,0.0,1.0
2025-08-22,74.148,74.35,73.11,73.3,30763,73.7432001007221,73.9440973119799,72.7108669062387,72.8998296296991,30931.8678994738,0.0,1.0
2025-08-25,73.3364,73.9279,73.2727,73.81,28090,72.9360309093515,73.524301703703,72.8726786699598,73.4070453610926,28244.1949516048,0.0,1.0
2025-08-26,73.235,73.34,72.83,72.93,24255,72.8351844874626,72.9396112556907,72.4323955242972,72.5318495892763,24388.1434158482,0.0,1.0
2025-08-27,72.8688,72.93,72.21,72.56,35288,72.4709837015091,72.5318495892763,71.8157803214266,72.1638695488536,35481.7070648712,0.0,1.0
2025-08-28,73.3479,73.54,73.085,73.31,14244,72.9474681268241,73.138519385649,72.686003389994,72.909775036197,14322.1898501481,0.0,1.0
2025-08-29,72.8715,73.06,72.7332,73.05,16893,72.4736689612635,72.6611398737492,72.3361239893974,72.6511944672513,16985.7310543774,0.0,1.0
2025-09-02,72.7707,72.81,71.945,72.14,62372,72.3734192637646,72.4125047113014,71.5522270492319,71.7461624759412,62714.3797622462,0.0,1.0
2025-09-03,72.9,72.97,72.47,72.74,98385,72.5020133697826,72.571631215268,72.0743608903723,72.342886865816,98925.0665828993,0.0,1.0
2025-09-04,73.2057,73.3099,72.845,73.08,21778,72.8060444464238,72.909675582132,72.4473136340441,72.681030686745,21897.5463743699,0.0,1.0
2025-09-05,73.5695,74.0283,73.3213,73.95,32151,73.1678583348178,73.6241535849421,72.9210133455396,73.5462810520634,32327.4870733018,0.0,1.0
2025-09-08,74.48,74.6436,74.1596,74.19,23445,74.0733875964528,74.2360944467586,73.7547367722596,73.7849708080133,23573.6970680091,0.0,1.0
2025-09-09,74.3816,74.45,74.21,74.31,23470,73.9755247965133,74.043551376959,73.8048616210091,73.9043156859883,23598.8343009671,0.0,1.0
2025-09-10,74.7488,74.977,74.65,74.85,35844,74.3407201231167,74.567674299399,74.2424595069173,74.4413676368755,36040.759125857,0.0,1.0
2025-09-11,75.775,75.83,75.23,75.23,20373,75.3613177379324,75.4160174736709,74.8192930837962,74.8192930837962,20484.8338821305,0.0,1.0
2025-09-12,75.41,75.56,75.16,75.32,25976,74.9983104007586,75.1474914982273,74.7496752383108,74.9088017422774,26118.5905326767,0.0,1.0
2025-09-15,75.9,76.13,75.65,75.65,20456,75.4856353191563,75.7143796686083,75.2370001567085,75.2370001567085,20568.2894955511,0.0,1.0
2025-09-16,76.0514,76.1879,75.61,76.18,49478,75.6362087735347,75.7719635722312,75.1972185307169,75.7641067010979,49749.60049183,0.0,1.0
2025-09-17,75.3,77.04,73.84,75.58,27367,74.8889109292816,76.6194116599184,73.4368815805864,75.1673823112231,27517.2261744596,0.0,1.0
2025-09-18,75.38,75.5762,74.8,75.08,66128,74.9684741812649,75.1636030567539,74.391640604386,74.6701119863275,66490.9976418556,0.0,1.0
2025-09-19,75.275,75.35,75.0077,75.06,27510,74.8640474130368,74.9386379617711,74.5982066973476,74.6502211733317,27661.0111469793,0.0,1.0
2025-09-22,75.6,75.66,75.0351,75.24,89442,75.187273124219,75.2469455632064,74.6254571111519,74.8292384902941,89932.9756091648,0.0,1.0
2025-09-23,75.4114,75.8,75.31,75.7,31833,74.9997027576683,75.3861812541772,74.8988563357795,75.2867271891981,32007.7414700761,0.0,1.0
2025-09-24,75.2093,75.5165,75.12,75.33,40290,74.7987060923455,75.1042289799614,74.7098936123192,74.9187471487753,40511.1646351071,0.0,1.0
2025-09-25,74.2533,74.59,73.84,74.59,39788,74.2533,74.59,73.84,74.59,39788,0.4076,1.0
2025-09-26,74.71,74.79,74.4201,74.43,19863,74.71,74.79,74.4201,74.43,19863,0.0,1.0
2025-09-29,74.88,75.2799,74.88,75.21,83084,74.88,75.2799,74.88,75.21,83084,0.0,1.0
2025-09-30,75.37,75.41,74.89,75.03,199650,75.37,75.41,74.89,75.03,199650,0.0,1.0
2025-10-01,75.8,76.02,75.57,75.57,52796,75.8,76.02,75.57,75.57,52796,0.0,1.0
2025-10-02,75.8522,76.15,75.28559,76.15,29341,75.8522,76.15,75.28559,76.15,29341,0.0,1.0
2025-10-03,76.335,76.5399,76.1498,76.36,41809,76.335,76.5399,76.1498,76.36,41809,0.0,1.0
2025-10-06,76.36,76.61,76.3026,76.47,32514,76.36,76.61,76.3026,76.47,32514,0.0,1.0
2025-10-07,75.56,76.3423,75.52,76.18,47601,75.56,76.3423,75.52,76.18,47601,0.0,1.0
2025-10-08,76.14,76.2157,75.797,75.84,33295,76.14,76.2157,75.797,75.84,33295,0.0,1.0
2025-10-09,75.5358,76.51,75.2908,76.2,33703,75.5358,76.51,75.2908,76.2,33703,0.0,1.0
2025-10-10,73.5906,75.27,73.5101,75.27,52821,73.5906,75.27,73.5101,75.27,52821,0.0,1.0
2025-10-13,74.5923,74.78,74.22,74.36,25622,74.5923,74.78,74.22,74.36,25622,0.0,1.0
2025-10-14,74.7126,75.21,73.8,73.87,27959,74.7126,75.21,73.8,73.87,27959,0.0,1.0
2025-10-15,75.4073,75.685,74.96,75.38,17953,75.4073,75.685,74.96,75.38,17953,0.0,1.0
2025-10-16,75.9963,76.3652,75.76,75.99,24947,75.9963,76.3652,75.76,75.99,24947,0.0,1.0
2025-10-17,75.317,75.6199,74.9,75.6,18571,75.317,75.6199,74.9,75.6,18571,0.0,1.0
2025-10-20,76.2306,76.39,75.714,75.84,15170,76.2306,76.39,75.714,75.84,15170,0.0,1.0
2025-10-21,74.8096,75.57,74.68,75.57,40571,74.8096,75.57,74.68,75.57,40571,0.0,1.0
2025-10-22,75.2675,75.66,75.05,75.24,18429,75.2675,75.66,75.05,75.24,18429,0.0,1.0
2025-10-23,76.1131,76.3799,75.67,75.67,22193,76.1131,76.3799,75.67,75.67,22193,0.0,1.0
2025-10-24,76.33,76.61,76.0266,76.6,15918,76.33,76.61,76.0266,76.6,15918,0.0,1.0
2025-10-27,77.0698,77.2255,76.78,77.18,22747,77.0698,77.2255,76.78,77.18,22747,0.0,1.0
2025-10-28,77.1021,77.429,76.52,76.77,22119,77.1021,77.429,76.52,76.77,22119,0.0,1.0
2025-10-29,77.24,77.959,76.7312,77.57,97267,77.24,77.959,76.7312,77.57,97267,0.0,1.0
2025-10-30,77.12,77.379,76.72,76.72,18743,77.12,77.379,76.72,76.72,18743,0.0,1.0
2025-10-31,77.1477,77.42,76.64,77.22,89072,77.1477,77.42,76.64,77.22,89072,0.0,1.0
2025-11-03,77.3547,77.51,77.1801,77.27,64555,77.3547,77.51,77.1801,77.27,64555,0.0,1.0
2025-11-04,76.11,76.76,75.8301,76.61,35165,76.11,76.76,75.8301,76.61,35165,0.0,1.0
2025-11-05,76.6169,76.7977,76.04,76.04,60578,76.6169,76.7977,76.04,76.04,60578,0.0,1.0
2025-11-06,76.4067,76.935,76.1814,76.67,27875,76.4067,76.935,76.1814,76.67,27875,0.0,1.0
2025-11-07,76.48,76.581924,75.61,76.12,110150,76.48,76.581924,75.61,76.12,110150,0.0,1.0
2025-11-10,77.8057,78.035,77.16,77.16,65642,77.8057,78.035,77.16,77.16,65642,0.0,1.0
2025-11-11,77.7357,78.4886,77.4301,77.67,66247,77.7357,78.4886,77.4301,77.67,66247,0.0,1.0
2025-11-12,78.425,78.5999,78.02,78.1,28075,78.425,78.5999,78.02,78.1,28075,0.0,1.0
2025-11-13,77.7855,79.0,77.62,78.91,83802,77.7855,79.0,77.62,78.91,83802,0.0,1.0
2025-11-14,78.0075,78.25,76.95,77.48,34207,78.0075,78.25,76.95,77.48,34207,0.0,1.0
2025-11-17,77.0739,77.88,76.8,77.48,38698,77.0739,77.88,76.8,77.48,38698,0.0,1.0
2025-11-18,76.1264,76.4287,75.66,75.82,16678,76.1264,76.4287,75.66,75.82,16678,0.0,1.0
2025-11-19,76.155,76.54,75.71,75.93,21348,76.155,76.54,75.71,75.93,21348,0.0,1.0
2025-11-20,74.8942,77.0,74.8942,76.72,30383,74.8942,77.0,74.8942,76.72,30383,0.0,1.0
2025-11-21,75.6105,75.9899,74.6029,75.17,23742,75.6105,75.9899,74.6029,75.17,23742,0.0,1.0
2025-11-24,76.51,76.51,75.46,75.46,26941,76.51,76.51,75.46,75.46,26941,0.0,1.0
2025-11-25,77.11,77.2299,75.365,76.68,252233,77.11,77.2299,75.365,76.68,252233,0.0,1.0
2025-11-26,78.305,78.47,77.31,77.84,330547,78.305,78.47,77.31,77.84,330547,0.0,1.0