date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-09-14,50.35,50.53,50.15,50.15,14900,32.1003244339673,32.2150822968892,31.9728156973875,31.9728156973875,23370.9475909892,0.0,1.0
2010-09-15,50.01,50.22,50.0,50.22,700,31.8835595817816,32.0174437551904,31.8771841449527,32.0174437551904,1097.96398078473,0.0,1.0
2010-09-16,50.16,50.1699,50.0,50.0,1700,31.9791911342165,31.9855028166772,31.8771841449527,31.8771841449527,2666.48395333434,0.0,1.0
2010-09-17,50.0599,50.18,49.96,50.18,3700,31.9153730115583,31.9919420078745,31.8516823976367,31.9919420078745,5803.52389843356,0.0,1.0
2010-09-20,50.63,50.63,50.1188,50.18,9600,32.2788366651791,32.2788366651791,31.9529243344811,31.9919420078745,15057.7917364762,0.0,1.0
2010-09-21,50.61,50.71,50.11,50.71,7500,32.2660857915211,32.329840159811,31.9473139500715,32.329840159811,11763.8997941221,0.0,1.0
2010-09-22,50.37,50.92,50.37,50.92,4500,32.1130753076253,32.4637243332198,32.1130753076253,32.4637243332198,7058.33987647324,0.0,1.0
2010-09-23,50.01,50.42,49.84,50.2,2300,31.8835595817816,32.1449524917703,31.7751771556888,32.0046928815325,3607.59593686411,0.0,1.0
2010-09-24,51.095,51.13,50.8,50.8,8200,32.5752944777271,32.5976085066286,32.3872190912719,32.3872190912719,12861.8637749068,0.0,1.0
2010-09-27,50.945,51.24,50.858,51.23,18200,32.4796629252923,32.6677383117475,32.42419662488,32.6613628749185,28547.0635004029,0.0,1.0
2010-09-28,51.1301,51.29,50.32,50.32,9600,32.5976722609969,32.6996154958924,32.0811981234803,32.0811981234803,15057.7917364762,0.0,1.0
2010-09-29,51.15,51.39,50.91,51.05,19500,32.6103593802866,32.7633698641823,32.4573488963908,32.5466050119967,30586.1394647174,0.0,1.0
2010-09-30,51.01,51.59,50.63,51.59,24700,32.5211032646807,32.8908786007622,32.2788366651791,32.8908786007622,38742.4433219754,0.0,1.0
2010-10-01,51.71,51.71,51.28,51.32,9400,32.96738384271,32.96738384271,32.6932400590634,32.7187418063794,14744.0877419664,0.0,1.0
2010-10-04,50.84,51.48,50.84,51.48,16400,32.4127208385879,32.8207487956432,32.4127208385879,32.8207487956432,25723.7275498136,0.0,1.0
2010-10-05,52.3,52.4099,51.4,51.7,30500,33.3435346156205,33.4136006663711,32.7697453010113,32.961008405881,47839.8591627631,0.0,1.0
2010-10-06,52.81,52.94,52.5,52.63,10200,33.668681893899,33.7515625726759,33.4710433522003,33.5539240309772,15998.903720006,0.0,1.0
2010-10-07,52.48,53.13,52.32,53.13,16200,33.4582924785423,33.8726958724267,33.3562854892785,33.8726958724267,25410.0235553037,0.0,1.0
2010-10-08,53.42,53.5,52.43,52.43,13500,34.0575835404674,34.1085870350993,33.4264152943974,33.4264152943974,21175.0196294197,0.0,1.0
2010-10-11,53.53,53.6599,53.41,53.58,15700,34.1277133455863,34.2105302699949,34.0512081036384,34.1595905297313,24625.7635690289,0.0,1.0
2010-10-12,53.48,53.48,52.8901,53.0,3900,34.0958361614414,34.0958361614414,33.7197491428992,33.7898151936498,6117.22789294347,0.0,1.0
2010-10-13,54.1701,54.56,53.7764,53.78,14300,34.53580505701,34.7843833389723,34.2848041090526,34.2870992663111,22429.8356074594,0.0,1.0
2010-10-14,54.45,54.715,54.26,54.446,6100,34.7142535338534,34.8832026098217,34.5931202341026,34.7117033591218,9567.97183255263,0.0,1.0
2010-10-15,54.49,54.59,54.2,54.59,15600,34.7397552811694,34.8035096494593,34.5548676131287,34.8035096494593,24468.9115717739,0.0,1.0
2010-10-18,54.4699,54.5,54.1499,54.23,25800,34.7269406531431,34.7461307179984,34.5229266746154,34.5739939236156,40467.81529178,0.0,1.0
2010-10-19,52.6,53.41,52.6,52.87,21400,33.5347977204902,34.0512081036384,33.5347977204902,33.7069345148729,33566.3274125617,0.0,1.0
2010-10-20,53.82,53.8399,53.3,53.38,5500,34.312601013627,34.3252881329167,33.9810782985195,34.0320817931514,8626.85984902286,0.0,1.0
2010-10-21,53.31,54.289,53.28,54.1325,13200,33.9874537353485,34.6116090009067,33.9683274248615,34.511833414533,20704.4636376549,0.0,1.0
2010-10-22,53.8,54.21,53.6,54.21,12900,34.2998501399691,34.5612430499577,34.1723414033892,34.5612430499577,20233.9076458899,0.0,1.0
2010-10-25,54.48,55.15,54.411,55.15,13500,34.7333798443404,35.1605341118828,34.6893893302204,35.1605341118828,21175.0196294197,0.0,1.0
2010-10-26,54.39,54.4,53.96,54.1,7100,34.6760009128795,34.6823763497085,34.4018571292329,34.4911132448388,11136.4918051022,0.0,1.0
2010-10-27,53.74,54.0,53.2575,54.0,6700,34.2615975189951,34.4273588765489,33.9539826919963,34.4273588765489,10509.0838160824,0.0,1.0
2010-10-28,53.98,54.2116,53.75,54.21,14600,34.4146080028909,34.5622631198503,34.2679729558241,34.5612430499577,22900.3915992243,0.0,1.0
2010-10-29,54.31,54.32,53.88,53.88,12100,34.6249974182476,34.6313728550766,34.350853634601,34.350853634601,18979.0916678503,0.0,1.0
2010-11-01,54.2,54.74,54.14,54.65,15100,34.5548676131287,34.8991412018942,34.5166149921547,34.8417622704332,23684.6515854991,0.0,1.0
2010-11-02,55.02,55.1,54.8,54.975,16000,35.0776534331059,35.1286569277378,34.9373938228681,35.0489639673754,25096.3195607938,0.0,1.0
2010-11-03,55.12,55.21,54.4,55.21,27400,35.1414078013958,35.1987867328567,34.6823763497085,35.1987867328567,42977.4472478593,0.0,1.0
2010-11-04,56.84,56.87,56.302,56.325,25700,36.2379829359822,36.2571092464691,35.8949844345825,35.9096479392892,40310.963294525,0.0,1.0
2010-11-05,57.06,57.3,56.87,56.9,29400,36.37824254622,36.5312530301157,36.2571092464691,36.2762355569561,46114.4871929585,0.0,1.0
2010-11-08,56.95,56.98,56.57,56.75,18000,36.3081127411011,36.327239051588,36.0658461415994,36.1806040045213,28233.359505893,0.0,1.0
2010-11-09,56.54,57.77,56.38,57.35,29200,36.0467198311125,36.8308985610783,35.9447128418486,36.5631302142607,45800.7831984486,0.0,1.0
2010-11-10,56.79,56.79,55.845,56.5,65800,36.2061057518372,36.2061057518372,35.6036269714976,36.0212180837965,103208.614193764,0.0,1.0
2010-11-11,56.86,56.9,56.444,56.69,23500,36.2507338096402,36.2762355569561,35.9855156375542,36.1423513835473,36860.2193549158,0.0,1.0
2010-11-12,55.94,56.53,55.5,56.53,35500,35.664193621373,36.0403443942835,35.3836744008974,36.0403443942835,55682.4590255112,0.0,1.0
2010-11-15,55.41,56.1,55.4,56.06,26600,35.3262954694365,35.7662006106369,35.3199200326075,35.7406988633209,41722.6312698197,0.0,1.0
2010-11-16,53.79,54.53,53.4,54.5,25800,34.2934747031401,34.7652570284854,34.0448326668094,34.7461307179984,40467.8152917799,0.0,1.0
2010-11-17,53.94,54.25,53.61,53.63,40600,34.3891062555749,34.5867447972736,34.1787168402182,34.1914677138762,63681.9108855142,0.0,1.0
2010-11-18,55.12,55.23,54.7,54.7,5800,35.1414078013958,35.2115376065147,34.8736394545782,34.8736394545782,9097.41584078774,0.0,1.0
2010-11-19,54.9999,55.04,54.75,54.8,10500,35.0648388050796,35.0904043067639,34.9055166387231,34.9373938228681,16469.4597117709,0.0,1.0
2010-11-22,54.94,55.21,54.32,55.21,10200,35.026649938474,35.1987867328567,34.6313728550766,35.1987867328567,15998.903720006,0.0,1.0
2010-11-23,53.56,53.92,53.35,53.77,42000,34.1468396560733,34.3763553819169,34.0129554826645,34.2807238294821,65877.8388470836,0.0,1.0
2010-11-24,54.57,54.57,54.08,54.29,12200,34.7907587758013,34.7907587758013,34.4783623711808,34.6122465445896,19135.9436651053,0.0,1.0
2010-11-26,53.955,54.05,53.955,54.04,1200,34.3986694108184,34.4592360606938,34.3986694108184,34.4528606238648,1882.22396705953,0.0,1.0
2010-11-29,53.75,53.75,52.71,53.56,16500,34.2679729558241,34.2679729558241,33.6049275256091,34.1468396560733,25880.5795470686,0.0,1.0
2010-11-30,53.25,53.65,53.25,53.3792,9800,33.9492011143746,34.2042185875342,33.9492011143746,34.0315717582051,15371.4957309862,0.0,1.0
2010-12-01,54.795,54.81,54.0,54.0,4000,34.9342061044536,34.9437692596971,34.4273588765489,34.4273588765489,6274.07989019844,0.0,1.0
2010-12-02,55.78,55.87,55.39,55.39,12100,35.5621866321092,35.6195655635701,35.3135445957785,35.3135445957785,18979.0916678503,0.0,1.0
2010-12-03,56.4099,56.41,55.88,56.11,15600,35.9637753979673,35.9638391523356,35.6259410003991,35.7725760474659,24468.9115717739,0.0,1.0
2010-12-06,56.68,56.75,56.45,56.5,13000,36.1359759467183,36.1806040045213,35.9893408996515,36.0212180837965,20390.7596431449,0.0,1.0
2010-12-07,56.72,57.66,56.63,57.66,45000,36.1614776940343,36.7607687559594,36.1040987625734,36.7607687559594,70583.3987647324,0.0,1.0
2010-12-08,56.32,56.82,56.115,56.82,15500,35.9064602208747,36.2252320623242,35.7757637658804,36.2252320623242,24312.0595745189,0.0,1.0
2010-12-09,56.3,56.6599,56.105,56.51,18300,35.8937093472167,36.1231613186921,35.7693883290514,36.0275935206255,28703.9154976579,0.0,1.0
2010-12-10,56.82,56.83,55.99,56.42,22200,36.2252320623242,36.2316074991532,35.696070805518,35.9702145891646,34821.1433906013,0.0,1.0
2010-12-13,57.29,57.62,57.265,57.3,23000,36.5248775932867,36.7352670086434,36.5089390012143,36.5312530301157,36075.9593686411,0.0,1.0
2010-12-14,57.185,57.61,56.94,57.55,20600,36.4579355065823,36.7288915718144,36.3017373042721,36.6906389508405,32311.511434522,0.0,1.0
2010-12-15,56.62,57.15,56.53,57.03,123900,36.0977233257444,36.4356214776809,36.0403443942835,36.359116235733,194339.624598897,0.0,1.0
2010-12-16,56.78,56.78,56.25,56.68,33500,36.1997303150082,36.1997303150082,35.8618321630717,36.1359759467183,52545.419080412,0.0,1.0
2010-12-17,56.75,57.0,56.4401,57.0,20500,36.2616345315304,36.4213774149292,36.0636172532692,36.4213774149292,32082.8063883446,0.127098,1.0
2010-12-20,57.01,57.33,56.66,56.96,40900,36.4277671302651,36.6322380210156,36.2041270935068,36.3958185535854,64009.111282112,0.0,1.0
2010-12-21,57.63,57.745,57.45,57.45,31100,36.8239294810942,36.8974112074576,36.708914605047,36.708914605047,48671.9648135374,0.0,1.0
2010-12-22,57.79,57.86,57.5906,57.86,49600,36.9261649264694,36.9708929338211,36.7987540026705,36.9708929338211,77624.7413103363,0.0,1.0
2010-12-23,57.93,58.03,57.7,57.91,10100,37.0156209411727,37.0795180945323,36.8686574884458,37.0028415105008,15806.6509523064,0.0,1.0
2010-12-27,57.92,58.11,57.67,58.11,16800,37.0092312258368,37.1306358172199,36.849488342438,37.1306358172199,26292.2510889849,0.0,1.0
2010-12-28,58.1,63.46,57.9,63.46,18100,37.1242461018839,40.5491335219545,36.9964517951649,40.5491335219545,28326.7705184897,0.0,1.0
2010-12-29,58.9,58.97,58.1,58.1,17500,37.6354233287601,37.6801513361118,37.1242461018839,37.1242461018839,27387.7615510259,0.0,1.0
2010-12-30,59.0,59.07,58.7699,58.9,27400,37.6993204821197,37.7440484894713,37.5522931322394,37.6354233287601,42881.4095141776,0.0,1.0
2010-12-31,59.23,59.29,58.82,59.07,12600,37.8462839348466,37.8846222268623,37.5843056060725,37.7440484894713,19719.1883167386,0.0,1.0
2011-01-03,59.68,60.79,59.23,60.79,59900,38.1338211249644,38.8430795272552,37.8462839348466,38.8430795272552,93744.3952517973,0.0,1.0
2011-01-04,59.43,61.13,58.81,61.13,46000,37.9740782415656,39.0603298486775,37.5779158907366,39.0603298486775,71990.6875055538,0.0,1.0
2011-01-05,59.58,59.93,58.89,59.34,73500,38.0699239716049,38.2935640083632,37.6290336134242,37.9165708035421,115028.598514309,0.0,1.0
2011-01-06,59.173,60.73,58.99,60.54,54700,37.8098625574316,38.8047412352394,37.6929307667837,38.6833366438564,85606.3175337782,0.0,1.0
2011-01-07,58.91,59.31,58.5,59.0,70600,37.6418130440961,37.8974016575342,37.379834715322,37.6993204821197,110490.055171567,0.0,1.0
2011-01-10,58.78,58.78,58.2,58.2,32700,37.5587467447287,37.5587467447287,37.1881432552435,37.1881432552435,51175.9887267741,0.0,1.0
2011-01-11,59.42,59.45,59.13,59.39,21100,37.9676885262297,37.9868576722375,37.782386781487,37.9485193802218,33021.8153558083,0.0,1.0
2011-01-12,60.68,60.71,60.0,60.45,17300,38.7727926585597,38.7919618045675,38.3382920157149,38.6258292058328,27074.7585618713,0.0,1.0
2011-01-13,60.449,61.07,60.2101,61.07,19100,38.6251902342992,39.0219915566618,38.4725399349233,39.0219915566618,29891.7854642625,0.0,1.0
2011-01-14,60.69,60.7,60.092,60.29,24300,38.7791823738956,38.7855720892316,38.3970773968057,38.5235937604575,38029.8631822817,0.0,1.0
2011-01-18,60.8601,61.09,60.81,60.98,13800,38.8878714317602,39.0347709873337,38.8558589579271,38.9644841186383,21597.2062516661,0.0,1.0
2011-01-19,60.0,61.22,59.771,61.15,34600,38.3382920157149,39.1178372867011,38.1919675345216,39.0731092793494,54149.5171237427,0.0,1.0
2011-01-20,58.94,59.46,58.16,59.46,23900,37.660982190104,37.9932473875735,37.1625843938997,37.9932473875735,37403.8572039725,0.0,1.0
2011-01-21,59.0,59.638,59.0,59.5,26000,37.6993204821197,38.1069843205534,37.6993204821197,38.0188062489173,40690.3885900956,0.0,1.0
2011-01-24,59.68,59.73,59.15,59.15,15600,38.1338211249644,38.1657697016442,37.795166212159,37.795166212159,24414.2331540574,0.0,1.0
2011-01-25,59.35,59.53,58.8799,59.53,12700,37.922960518878,38.0379753949251,37.6225800009349,38.0379753949251,19875.6898113159,0.0,1.0
2011-01-26,60.39,60.39,59.7401,60.03,14700,38.5874909138171,38.5874909138171,38.1722233141335,38.3574611617228,23005.7197028617,0.0,1.0
2011-01-27,60.37,60.77,60.0,60.77,54500,38.5747114831452,38.8303000965833,38.3382920157149,38.8303000965833,85293.3145446234,0.0,1.0
2011-01-28,59.1999,60.19,59.12,60.19,38800,37.8270508916854,38.459696607098,37.7759970661511,38.459696607098,60722.5798959888,0.0,1.0
2011-01-31,60.2,60.2,59.2111,59.2111,8600,38.466086322434,38.466086322434,37.8342073728616,37.8342073728616,13459.128533647,0.0,1.0
2011-02-01,61.95,61.95,61.18,61.18,36100,39.5842865062257,39.5842865062257,39.0922784253573,39.0922784253573,56497.0395424019,0.0,1.0
2011-02-02,61.93,62.19,61.585,61.93,16000,39.5715070755537,39.7376396742885,39.3510618964634,39.5715070755537,25040.2391323666,0.0,1.0
2011-02-03,61.9299,61.9299,61.16,61.82,18600,39.5714431784004,39.5714431784004,39.0794989946854,39.5012202068583,29109.2779913761,0.0,1.0
2011-02-04,61.82,62.05,61.485,62.05,9700,39.5012202068583,39.6481836595852,39.2871647431039,39.6481836595852,15180.6449739972,0.0,1.0
2011-02-07,62.06,62.26,61.89,61.97,14900,39.6545733749211,39.7823676816402,39.5459482142099,39.5970659368976,23318.7226920164,0.0,1.0
2011-02-08,62.088,63.24,61.655,63.24,18200,39.6724645778618,40.4085597845635,39.3957899038151,40.4085597845635,28483.2720130669,0.0,1.0
2011-02-09,61.475,62.0,61.35,62.0,14100,39.2807750277679,39.6162350829054,39.2009035860685,39.6162350829054,22066.710735398,0.0,1.0
2011-02-10,61.404,61.59,60.61,60.61,12200,39.2354080488826,39.3542567541314,38.728064651208,38.728064651208,19093.1823384295,0.0,1.0
2011-02-11,61.9,62.26,61.34,62.26,28000,39.5523379295459,39.7823676816402,39.1945138707325,39.7823676816402,43820.4184816414,0.0,1.0
2011-02-14,62.3799,62.41,61.9606,62.1,27700,39.8589803685182,39.8782134116795,39.5910596044818,39.6801322362649,43350.9139979096,0.0,1.0
2011-02-15,61.7,62.26,61.602,62.24,21000,39.4245436228268,39.7823676816402,39.3619244125345,39.7695882509683,32865.3138612311,0.0,1.0
2011-02-16,62.28,62.3,61.7172,61.88,17300,39.7951471123121,39.807926542984,39.4355339332047,39.539558498874,27074.7585618713,0.0,1.0
2011-02-17,62.451,62.5,61.68,61.9,380600,39.9044112445569,39.935720849703,39.4117641921549,39.5523379295459,595644.688361168,0.0,1.0
2011-02-18,62.08,62.46,61.8301,62.1,65500,39.667352805593,39.9101619883592,39.5076738193476,39.6801322362649,102508.478948126,0.0,1.0
2011-02-22,60.584,61.82,60.549,61.39,37700,38.7114513913345,39.5012202068583,38.6890873876587,39.2264624474123,59001.0634556387,0.0,1.0
2011-02-23,61.01,61.1499,60.32,60.88,27500,38.9836532646461,39.0730453821961,38.5427629064654,38.9005869652787,43037.911008755,0.0,1.0
2011-02-24,61.13,61.52,60.63,61.45,21500,39.0603298486775,39.3095287467797,38.7408440818799,39.264800739428,33647.8213341176,0.0,1.0
2011-02-25,62.1,62.1,61.6,61.69,9000,39.6801322362649,39.6801322362649,39.3606464694673,39.4181539074909,14085.1345119562,0.0,1.0
2011-02-28,62.64,62.7499,62.2401,62.68,20900,40.0251768644064,40.0953998359485,39.7696521481216,40.0507357257502,32708.8123666538,0.0,1.0
2011-03-01,61.76,62.99,61.71,62.99,46900,39.4628819148425,40.2488169011647,39.4309333381628,40.2488169011647,73399.2009567495,0.0,1.0
2011-03-02,62.11,62.35,61.78,61.84,10300,39.6865219516009,39.8398751196638,39.4756613455145,39.5139996375302,16119.6539414609,0.0,1.0
2011-03-03,63.16,63.18,62.71,62.92,16900,40.3574420618759,40.3702214925478,40.069904871758,40.204088893813,26448.7525835621,0.0,1.0
2011-03-04,62.5701,63.21,62.46,63.2,17900,39.9805127542081,40.3893906385557,39.9101619883592,40.3830009232197,28013.767529335,0.0,1.0
2011-03-07,62.254,63.42,61.92,63.4,80100,39.7785338524386,40.5235746606107,39.5651173602178,40.5107952299388,125357.69715641,0.0,1.0
2011-03-08,61.92,62.09,61.36,62.09,16400,39.5651173602178,39.673742520929,39.2072933014044,39.673742520929,25666.2451106757,0.0,1.0
2011-03-09,61.25,61.65,61.1,61.65,10000,39.137006432709,39.3925950461471,39.0411607026697,39.3925950461471,15650.1494577291,0.0,1.0
2011-03-10,59.1884,60.22,59.14,60.22,51600,37.819702719049,38.4788657531059,37.788776496823,38.4788657531059,80754.7712018821,0.0,1.0
2011-03-11,59.87,59.98,58.65,58.78,23900,38.2552257163475,38.325512585043,37.4756804453613,37.5587467447287,37403.8572039725,0.0,1.0
2011-03-14,59.77,59.77,59.13,59.19,25800,38.191328562988,38.191328562988,37.782386781487,37.8207250735028,40377.385600941,0.0,1.0
2011-03-15,59.0,59.04,56.55,57.35,58100,37.6993204821197,37.7248793434635,36.1338402248113,36.6450174516875,90927.3683494059,0.0,1.0
2011-03-16,57.9999,59.41,57.21,58.83,26100,37.0602850513711,37.9612988108937,36.5555614369842,37.5906953214085,40846.8900846729,0.0,1.0
2011-03-17,59.22,59.4599,58.978,59.028,109500,37.8398942195106,37.9931834904201,37.6852631083806,37.7172116850603,171369.136562134,0.0,1.0
2011-03-18,59.72,60.26,59.72,59.83,15200,38.1593799863082,38.5044246144497,38.1593799863082,38.2296668550037,23788.2271757482,0.0,1.0
2011-03-21,60.688,60.885,60.54,60.87,14600,38.7779044308284,38.9037818229467,38.6833366438564,38.8941972499428,22849.2182082845,0.0,1.0
2011-03-22,60.74,61.05,60.5,61.05,21800,38.8111309505754,39.0092121259899,38.6577777825125,39.0092121259899,34117.3258178494,0.0,1.0
2011-03-23,61.34,61.3965,60.5,60.5,22900,39.1945138707325,39.2306157623807,38.6577777825125,38.6577777825125,35838.8422581996,0.0,1.0
2011-03-24,61.86,61.96,61.37,61.58,16400,39.5267790682021,39.5906762215616,39.2136830167404,39.3478670387954,25666.2451106757,0.0,1.0
2011-03-25,61.91,62.36,61.7335,61.92,34600,39.5587276448818,39.8462648349997,39.4459491692023,39.5651173602178,54149.5171237427,0.0,1.0
2011-03-28,61.52,62.09,61.52,62.0,20400,39.3095287467797,39.673742520929,39.3095287467797,39.6162350829054,31926.3048937673,0.0,1.0
2011-03-29,61.99,62.01,61.16,61.57,22200,39.6098453675695,39.6226247982414,39.0794989946854,39.3414773234595,34743.3317961585,0.0,1.0
2011-03-30,62.68,62.71,62.27,62.49,20200,40.0507357257502,40.069904871758,39.7887573969761,39.9293311343671,31613.3019046127,0.0,1.0
2011-03-31,62.84,63.1,62.75,62.8745,16700,40.1529711711254,40.3191037698602,40.0954637331018,40.1750156890345,26135.7495944076,0.0,1.0
2011-04-01,63.59,63.77,63.15,63.44,177400,40.6321998213219,40.747214697369,40.3510523465399,40.5363540912826,277633.651380114,0.0,1.0
2011-04-04,64.02,64.11,63.837,64.11,627500,40.9069575807678,40.9644650187914,40.7900257901199,40.9644650187914,982046.8784725,0.0,1.0
2011-04-05,64.4,64.51,63.83,63.98,14800,41.149766763534,41.2200536322295,40.7855529893847,40.881398719424,23162.221197439,0.0,1.0
2011-04-06,64.21,64.69,64.0,64.69,24800,41.0283621721509,41.3350685082766,40.8941781500959,41.3350685082766,38812.3706551681,0.0,1.0
2011-04-07,63.779,64.13,63.42,64.13,38700,40.7529654411714,40.9772444494633,40.5235746606107,40.9772444494633,60566.0784014115,0.0,1.0
2011-04-08,64.16,64.62,63.859,64.62,15900,40.9964135954711,41.290340500925,40.804083163859,41.290340500925,24883.7376377893,0.0,1.0
2011-04-11,63.63,64.45,63.489,64.39,16700,40.6577586826657,41.1817153402138,40.5676636964287,41.1433770481981,26135.7495944075,0.0,1.0
2011-04-12,62.27,62.85,62.0368,62.85,41400,39.7887573969761,40.1593608864614,39.6397492353417,40.1593608864614,64791.6187549985,0.0,1.0
2011-04-13,62.21,62.75,61.85,62.51,24700,39.7504191049604,40.0954637331018,39.5203893528661,39.942110565039,38655.8691605908,0.0,1.0
2011-04-14,62.22,62.27,61.56,61.84,25800,39.7568088202964,39.7887573969761,39.3350876081235,39.5139996375302,40377.385600941,0.0,1.0
2011-04-15,62.018,62.36,61.89,61.89,13300,39.6277365705101,39.8462648349997,39.5459482142099,39.5459482142099,20814.6987787797,0.0,1.0
2011-04-18,60.7572,61.19,60.36,61.19,22400,38.8221212609532,39.0986681406933,38.5683217678092,39.0986681406933,35056.3347853132,0.0,1.0
2011-04-19,61.78,61.81,61.27,61.27,11800,39.4756613455145,39.4948304915223,39.1497858633809,39.1497858633809,18467.1763601203,0.0,1.0
2011-04-20,63.19,63.3,62.94,63.2,12500,40.3766112078838,40.4468980765792,40.2168683244849,40.3830009232197,19562.6868221613,0.0,1.0
2011-04-21,63.71,63.88,63.47,63.88,10100,40.7088764053533,40.8175015660645,40.5555232372904,40.8175015660645,15806.6509523064,0.0,1.0
2011-04-25,63.38,63.92,63.09,63.92,23100,40.4980157992669,40.8430604274083,40.3127140545242,40.8430604274083,36151.8452473541,0.0,1.0
2011-04-26,63.73,63.78,63.203,63.64,53000,40.7216558360252,40.753604412705,40.3849178378205,40.6641483980016,82945.7921259641,0.0,1.0
2011-04-27,63.8701,63.9515,62.9065,63.52,10100,40.8111757478819,40.8631880307165,40.1954627781095,40.5874718139702,15806.6509523064,0.0,1.0
2011-04-28,63.58,63.81,63.35,63.74,8200,40.6258101059859,40.7727735587128,40.478846653259,40.7280455513611,12833.1225553378,0.0,1.0
2011-04-29,64.1,64.139,63.558,63.65,15000,40.9580753034554,40.9829951932656,40.6117527322468,40.6705381133376,23475.2241865936,0.0,1.0
2011-05-02,63.73,64.446,63.69,64.24,7700,40.7216558360252,41.1791594540794,40.6960969746814,41.0475313181588,12050.6150824514,0.0,1.0
2011-05-03,62.367,63.05,62.0,63.0,26000,39.8507376357349,40.2871551931804,39.6162350829054,40.2552066165007,40690.3885900956,0.0,1.0
2011-05-04,61.196,62.0,60.7,62.0,29000,39.1025019698948,39.6162350829054,38.7855720892316,39.6162350829054,45385.4334274144,0.0,1.0
2011-05-05,59.7984,60.75,59.45,60.16,29900,38.2094753545421,38.8175206659114,37.9868576722375,38.4405274610901,46793.94687861,0.0,1.0
2011-05-06,60.16,61.1,59.991,60.83,16600,38.4405274610901,39.0411607026697,38.3325412719126,38.868638388599,25979.2480998303,0.0,1.0
2011-05-09,61.02,61.04,60.24,60.24,34000,38.9900429799821,39.002822410654,38.4916451837778,38.4916451837778,53210.5081562788,0.0,1.0
2011-05-10,61.308,61.39,60.84,61.27,16000,39.1740667816575,39.2264624474123,38.8750281039349,39.1497858633809,25040.2391323665,0.0,1.0
2011-05-11,59.6555,60.8,59.36,60.8,22000,38.1181663223914,38.8494692425911,37.929350234214,38.8494692425911,34430.3288070039,0.0,1.0
2011-05-12,59.19,59.46,58.4101,59.03,44000,37.8207250735028,37.9932473875735,37.3223911744518,37.7184896281275,68860.6576140079,0.0,1.0
2011-05-13,58.647,59.36,58.1496,59.36,18400,37.4737635307605,37.929350234214,37.1559390899503,37.929350234214,28796.2750022215,0.0,1.0
2011-05-16,58.56,59.34,58.12,58.12,23300,37.4181730073378,37.9165708035421,37.1370255325558,37.1370255325558,36464.8482365087,0.0,1.0
2011-05-17,58.783,58.809,57.86,58.11,31000,37.5606636593295,37.577276919203,36.9708929338211,37.1306358172199,48515.4633189602,0.0,1.0
2011-05-18,59.78,59.8228,58.84,58.84,24300,38.197718278324,38.2250662599618,37.5970850367444,37.5970850367444,38029.8631822816,0.0,1.0
2011-05-19,59.9,60.25,59.58,59.7,40000,38.2743948623554,38.4980348991137,38.0699239716049,38.1466005556363,62600.5978309163,0.0,1.0
2011-05-20,59.28,59.75,58.7501,59.75,89800,37.8782325115263,38.1785491323161,37.5396414958742,38.1785491323161,140538.342130407,0.0,1.0
2011-05-23,58.17,58.34,57.71,58.03,21100,37.1689741092356,37.2775992699468,36.8750472037818,37.0795180945323,33021.8153558084,0.0,1.0
2011-05-24,58.95,59.2,58.76,58.98,19700,37.6673719054399,37.8271147888387,37.5459673140568,37.6865410514478,30830.7944317263,0.0,1.0
2011-05-25,59.49,59.65,58.32,58.32,16000,38.0124165335813,38.1146519789566,37.2648198392749,37.2648198392749,25040.2391323666,0.0,1.0
2011-05-26,60.0199,60.0257,59.4,59.59,21900,38.3510075492335,38.3547135841283,37.9549090955578,38.0763136869409,34273.8273124267,0.0,1.0
2011-05-27,60.61,60.8,60.39,60.39,9100,38.728064651208,38.8494692425911,38.5874909138171,38.5874909138171,14241.6360065335,0.0,1.0
2011-05-31,61.43,61.6,60.9224,61.21,13700,39.2520213087561,39.3606464694673,38.9276793583032,39.1114475713652,21440.7047570889,0.0,1.0
2011-06-01,59.9965,61.33,59.9965,60.92,9900,38.3360556153473,39.1881241553966,38.3360556153473,38.9261458266225,15493.6479631518,0.0,1.0
2011-06-02,59.74,60.15,59.33,59.91,27900,38.1721594169802,38.4341377457542,37.9101810882061,38.2807845776913,43663.9169870641,0.0,1.0
2011-06-03,59.49,59.81,58.5,58.6,16800,38.0124165335813,38.2168874243318,37.379834715322,37.4437318686816,26292.2510889849,0.0,1.0
2011-06-06,58.69,59.62,58.54,59.62,16600,37.5012393067051,38.0954828329487,37.4053935766659,38.0954828329487,25979.2480998303,0.0,1.0
2011-06-07,59.0,59.4884,59.0,59.48,38300,37.6993204821197,38.0113941791276,37.6993204821197,38.0060268182454,59940.0724231023,0.0,1.0
2011-06-08,58.54,58.997,58.3406,58.94,16500,37.4053935766659,37.6974035675189,37.277982652867,37.660982190104,25822.746605253,0.0,1.0
2011-06-09,59.33,59.71,58.86,58.86,99600,37.9101810882061,38.1529902709723,37.6098644674163,37.6098644674163,155875.488598982,0.0,1.0
2011-06-10,58.3,59.23,58.06,59.23,23900,37.252040408603,37.8462839348466,37.0986872405401,37.8462839348466,37403.8572039725,0.0,1.0
2011-06-13,58.07,58.56,57.67,58.36,24300,37.1050769558761,37.4181730073378,36.849488342438,37.2903787006187,38029.8631822817,0.0,1.0
2011-06-14,58.802,59.0015,58.43,58.43,24200,37.5728041184678,37.7002789394201,37.3351067079704,37.3351067079704,37873.3616877044,0.0,1.0
2011-06-15,57.27,58.166,57.0,58.11,22900,36.5938997289999,37.1664182231012,36.4213774149292,37.1306358172199,35838.8422581996,0.0,1.0
2011-06-16,56.687,57.25,56.12,57.08,10600,36.2213793249139,36.581120298328,35.8590824653653,36.4724951376168,16589.1584251928,0.0,1.0
2011-06-17,56.366,56.889,56.1685,56.64,4300,36.3230952864323,36.660124325832,36.1958233260471,36.4996649934983,6672.71877819657,0.480187,1.0
2011-06-20,56.27,56.38,55.94,55.94,10900,36.2612314474603,36.3321170962824,36.0485745009939,36.0485745009939,16914.5662051959,0.0,1.0
2011-06-21,57.8,57.88,57.11,57.11,11600,37.247186381077,37.2987395802204,36.8025400384655,36.8025400384655,18000.8227504838,0.0,1.0
2011-06-22,57.49,58.1,57.45,57.7,7200,37.0474177343965,37.4405108778646,37.0216411348248,37.1827448821478,11172.9244658175,0.0,1.0
2011-06-23,56.89,56.89,55.8601,56.19,16100,36.6607687408213,36.6607687408213,35.9970857433495,36.2096782483169,24983.9005416197,0.0,1.0
2011-06-24,56.19,57.09,56.19,57.09,23600,36.2096782483169,36.7896517386797,36.2096782483169,36.7896517386797,36622.3635268463,0.0,1.0
2011-06-27,56.85,57.0,56.29,56.29,32200,36.6349921412496,36.7316543896434,36.2741197472461,36.2741197472461,49967.8010832394,0.0,1.0
2011-06-28,57.7,57.77,57.19,57.19,9800,37.1827448821478,37.2278539313982,36.8540932376089,36.8540932376089,15207.5916340294,0.0,1.0
2011-06-29,58.93,59.11,58.17,58.48,22700,37.9753753189769,38.0913700170495,37.485619927115,37.6853885737955,35225.7479686191,0.0,1.0
2011-06-30,59.727,59.8,59.15,59.2,8800,38.4889740654427,38.536016359661,38.1171466166212,38.1493673660858,13655.7965693325,0.0,1.0
2011-07-01,60.25,60.25,59.27,59.27,12600,38.8260031048424,38.8260031048424,38.1944764153362,38.1944764153362,19552.6178151806,0.0,1.0
2011-07-05,60.29,60.4799,60.0,60.15,11000,38.851779704414,38.9741541108806,38.6648993575194,38.7615616059132,17069.7457116657,0.0,1.0
2011-07-06,60.1,60.2355,59.73,60.18,22000,38.7293408564486,38.8166590874976,38.4909073104105,38.7808940555919,34139.4914233313,0.0,1.0
2011-07-07,60.816,61.06,60.71,60.81,70900,39.1907419887816,39.3479792461689,39.1224339999167,39.1868754988459,110022.270087009,0.0,1.0
2011-07-08,60.55,60.56,60.119,60.22,34100,39.01932760163,39.0257717515229,38.7415847412451,38.8066706551636,52916.2117061634,0.0,1.0
2011-07-11,59.16,59.67,58.98,59.39,63400,38.1235907665141,38.452242411053,38.0075960684415,38.2718062140513,98383.807101782,0.0,1.0
2011-07-12,58.98,59.45,58.56,58.57,65800,38.0075960684415,38.3104711134088,37.7369417729389,37.7433859228318,102108.115257055,0.0,1.0
2011-07-13,59.58,60.27,59.2,59.24,41100,38.3942450620167,38.8388914046282,38.1493673660858,38.1751439656575,63778.7771590417,0.0,1.0
2011-07-14,59.27,60.3399,59.1,60.24,29700,38.1944764153362,38.8839360123797,38.0849258671566,38.8195589549495,46088.3134214973,0.0,1.0
2011-07-15,59.66,59.72,59.341,59.57,8700,38.4457982611601,38.4844631605176,38.240229879576,38.3878009121238,13500.6170628628,0.0,1.0
2011-07-18,59.1,59.37,58.6678,59.37,15600,38.0849258671566,38.2589179142654,37.8064097087846,38.2589179142654,24208.0030092713,0.0,1.0
2011-07-19,60.01,60.08,59.27,59.27,251000,38.6713435074123,38.7164525566627,38.1944764153362,38.1944764153362,389500.561238916,0.0,1.0
2011-07-20,60.1428,60.35,59.9973,60.27,15900,38.7569218179903,38.8904446037716,38.6631594370483,38.8388914046282,24673.5415286803,0.0,1.0
2011-07-21,61.16,61.2,60.39,60.62,14600,39.4124207450981,39.4381973446698,38.9162212033432,39.0644366508804,22656.2079445744,0.0,1.0
2011-07-22,61.17,61.34,60.83,61.0165,11600,39.418864894991,39.5284154431706,39.1997637986317,39.3199471941347,18000.8227504838,0.0,1.0
2011-07-25,61.17,61.43,60.81,60.81,11400,39.418864894991,39.5864127922069,39.1868754988459,39.1868754988459,17690.4637375444,0.0,1.0
2011-07-26,61.099,61.44,60.97,61.1,16800,39.3731114307513,39.5928569420998,39.2899818971326,39.3737558457406,26070.1570869075,0.0,1.0
2011-07-27,59.8,61.1,59.71,61.1,22400,38.536016359661,39.3737558457406,38.4780190106247,39.3737558457406,34760.20944921,0.0,1.0
2011-07-28,59.55,60.18,59.549,59.91,14900,38.374912612338,38.7808940555919,38.3742681973487,38.6069020084831,23121.7464639834,0.0,1.0
2011-07-29,59.05,59.41,58.57,59.17,35600,38.052705117692,38.2846945138371,37.7433859228318,38.130034916407,55243.9043032088,0.0,1.0
2011-08-01,58.99,59.96,58.44,59.96,14300,38.0140402183345,38.6391227579477,37.6596119742239,38.6391227579477,22190.6694251653,0.0,1.0
2011-08-02,57.3,58.69,57.3,58.0,22200,36.924978886431,37.8207157215469,36.924978886431,37.3760693789354,34449.8504362707,0.0,1.0
2011-08-03,57.0,57.4,56.31,57.19,23600,36.7316543896434,36.9894203853602,36.2870080470319,36.8540932376089,36622.3635268463,0.0,1.0
2011-08-04,53.34,55.73,53.2625,55.73,49400,34.3730955288347,35.9132473532426,34.3231533671646,35.9132473532426,76658.6761960258,0.0,1.0
2011-08-05,53.294,54.34,51.56,53.91,22000,34.3434524393273,35.0175105181267,33.226036847895,34.7404120727312,34139.4914233313,0.0,1.0
2011-08-08,49.12,51.45,48.88,50.86,47100,31.6536642740225,33.1551511990729,31.4990046765925,32.7749463553906,73089.5475472229,0.0,1.0
2011-08-09,51.368,51.368,48.91,50.57,46100,33.1023091699509,33.1023091699509,31.5183371262712,32.5880660084959,71537.7524825261,0.0,1.0
2011-08-10,50.081,51.35,49.72,50.95,20000,32.2729470787321,33.0907097001437,32.0403132675977,32.8329437044269,31035.9012939376,0.0,1.0
2011-08-11,52.71,52.88,50.32,50.408,20000,33.9671140855808,34.0766646337604,32.4269622611729,32.4836707802306,31035.9012939375,0.0,1.0
2011-08-12,52.78,53.13,52.43,52.43,19800,34.0122231348312,34.2377683810834,33.786677888579,33.786677888579,30725.5422809982,0.0,1.0
2011-08-15,54.178,54.25,53.35,53.35,39700,34.9131152898614,34.9595131690904,34.3795396787276,34.3795396787276,61606.264068466,0.0,1.0
2011-08-16,53.3,53.74,53.01,53.2,73300,34.347318929263,34.6308615245515,34.1604385823684,34.2828774303338,113746.578242281,0.0,1.0
2011-08-17,53.82,54.36,53.52,53.52,15900,34.6824147236949,35.0303988179126,34.4890902269073,34.4890902269073,24673.5415286803,0.0,1.0
2011-08-18,51.11,52.07,50.79,52.07,13200,32.9360501027136,33.5546884924339,32.7298373061401,33.5546884924339,20483.6948539988,0.0,1.0
2011-08-19,50.55,51.73,50.44,50.44,12300,32.5751777087101,33.3355873960746,32.504292059888,32.504292059888,19087.0792957716,0.0,1.0
2011-08-22,50.87,51.77,50.65,51.73,19600,32.7813905052835,33.3613639956463,32.6396192076393,33.3355873960746,30415.1832680588,0.0,1.0
2011-08-23,52.42,52.42,50.83,50.83,11100,33.7802337386861,33.7802337386861,32.7556139057118,32.7556139057118,17224.9252181353,0.0,1.0
2011-08-24,52.67,52.84,51.72,52.16,16000,33.9413374860091,34.0508880341887,33.3291432461817,33.6126858414702,24828.72103515,0.0,1.0
2011-08-25,51.75,52.68,51.498,52.68,6600,33.3484756958605,33.947781635902,33.1860831185589,33.947781635902,10241.8474269994,0.0,1.0
2011-08-26,52.7,52.75,51.19,51.19,19900,33.9606699356879,33.9928906851525,32.9876033018569,32.9876033018569,30880.7217874678,0.0,1.0
2011-08-29,53.88,53.97,53.7,53.71,5800,34.7210796230524,34.7790769720887,34.6050849249798,34.6115290748728,9000.41137524189,0.0,1.0
2011-08-30,54.5,54.86,53.7475,54.23,11300,35.1206169164134,35.3526063125585,34.6356946369712,34.9466248693046,17535.2842310747,0.0,1.0
2011-08-31,54.98,55.66,54.59,55.0,9900,35.4299361112736,35.8681383039921,35.1786142654497,35.4428244110594,15362.7711404991,0.0,1.0
2011-09-01,54.574,55.0745,54.487,54.74,45200,35.168303625621,35.4908333277617,35.1122395215526,35.2752765138435,70141.1369242989,0.0,1.0
2011-09-02,53.425,53.76,53.0735,53.22,18600,34.4278708029245,34.6437498243374,34.2013589341884,34.2957657301197,28863.3882033619,0.0,1.0
2011-09-06,52.63,52.63,51.28,51.28,18800,33.9155608864374,33.9155608864374,33.0456006508932,33.0456006508932,29173.7472163013,0.0,1.0
2011-09-07,54.04,54.156,53.56,53.5699,19200,34.8241860213391,34.898938160097,34.514866826479,34.521246534873,29794.46524218,0.0,1.0
2011-09-08,53.7199,54.38,53.358,53.52,17300,34.6179087832668,35.0432871176984,34.384694998642,34.4890902269073,26846.0546192559,0.0,1.0
2011-09-09,51.88,52.76,51.576,52.5,8100,33.4322496444684,33.9993348350454,33.2363474877237,33.8317869378295,12569.5400240447,0.0,1.0
2011-09-12,51.55,51.616,50.25,51.42,16700,33.2195926980021,33.2621240872953,32.3818532119225,33.1358187493941,25914.9775804378,0.0,1.0
2011-09-13,51.84,51.96,51.21,51.51,9600,33.4064730448967,33.4838028436118,33.0004916016428,33.1938160984304,14897.23262109,0.0,1.0
2011-09-14,52.41,52.82,51.31,51.97,55700,33.7737895887932,34.0379997344029,33.064933100572,33.4902469935047,86434.985103616,0.0,1.0
2011-09-15,53.2,53.2,52.41,53.0289,11900,34.2828774303338,34.2828774303338,33.7737895887932,34.172618025666,18466.3612698929,0.0,1.0
2011-09-16,53.079,53.2,52.63,53.04,7900,34.2049032166295,34.2828774303338,33.9155608864374,34.1797710320471,12259.1810111053,0.0,1.0
2011-09-19,51.76,51.88,51.092,51.15,25700,33.3549198457534,33.4322496444684,32.9244506329063,32.9618267022853,39881.1331627097,0.0,1.0
2011-09-20,51.4,52.28,51.4,52.01,43200,33.1229304496083,33.6900156401852,33.1229304496083,33.5160235930764,67037.546794905,0.0,1.0
2011-09-21,49.49,51.34,49.34,51.06,169800,31.8920978200606,33.0842655502507,31.7954355716668,32.903829353249,263494.801985529,0.0,1.0
2011-09-22,46.6,47.51,46.05,47.51,36400,30.0297385010067,30.6161561412624,29.6753102568961,30.6161561412624,56485.3403549663,0.0,1.0
2011-09-23,46.17,46.67,45.74,46.16,24000,29.7526400556112,30.0748475502572,29.4755416102156,29.7461959057182,37243.081552725,0.0,1.0
2011-09-26,47.19,47.19,45.51,46.6,18300,30.409943344689,30.409943344689,29.3273261626784,30.0297385010067,28397.8496839528,0.0,1.0
2011-09-27,48.16,49.266,48.1259,48.93,36000,31.0350258843022,31.7477488624592,31.0130513331674,31.5312254260571,55864.6223290876,0.0,1.0
2011-09-28,46.79,48.71,46.73,48.5899,18300,30.1521773489722,31.3894541284128,30.1135124496147,31.3120598881988,28397.8496839528,0.0,1.0
2011-09-29,47.32,47.89,46.4,47.89,46800,30.4937172932969,30.8610338371934,29.9008555031483,30.8610338371934,72624.0090278139,0.0,1.0
2011-09-30,45.56,46.61,45.56,46.0,127000,29.359546912143,30.0361826508996,29.359546912143,29.6430895074315,197077.973216504,0.0,1.0
2011-10-03,44.3,45.54,44.3,45.0,26900,28.5475840256351,29.3466586123572,28.5475840256351,28.9986745181395,41743.287240346,0.0,1.0
2011-10-04,44.25,44.25,42.6008,43.08,45800,28.5153632761705,28.5153632761705,27.4525940758302,27.7613977386989,71072.213963117,0.0,1.0
2011-10-05,46.29,46.29,44.73,44.8,16800,29.8299698543262,29.8299698543262,28.8246824710307,28.8697915202811,26070.1570869075,0.0,1.0
2011-10-06,47.58,47.61,46.24,46.35,164000,30.6612651905129,30.6805976401916,29.7977491048616,29.8686347536837,254494.390610287,0.0,1.0
2011-10-07,47.21,48.39,47.01,48.39,43600,30.4228316444748,31.1832413318394,30.2939486466164,31.1832413318394,67658.2648207839,0.0,1.0
2011-10-10,49.16,49.2712,48.4508,48.4508,17000,31.6794408735942,31.7510998204035,31.2224217631883,31.2224217631883,26380.5160998469,0.0,1.0
2011-10-11,49.24,49.3604,48.4,48.49,160500,31.7309940727376,31.8085816374483,31.1896854817323,31.2476828307686,249063.107883848,0.0,1.0
2011-10-12,50.19,50.779,49.91,50.1,56200,32.343188312565,32.7227487412579,32.1627521155632,32.2851909635287,87210.8826359644,0.0,1.0
2011-10-13,49.98,50.03,49.28,49.9,20800,32.2078611648136,32.2400819142782,31.7567706723092,32.1563079656703,32277.3373456951,0.0,1.0
2011-10-14,51.21,51.21,50.58,51.0,161800,33.0004916016428,33.0004916016428,32.5945101583888,32.8651644538915,251080.441467955,0.0,1.0
2011-10-17,49.686,50.84,49.555,50.8,10900,32.0184031579618,32.7620580556048,31.9339847943645,32.7362814560331,16914.566205196,0.0,1.0
2011-10-18,50.62,50.892,48.96,49.45,8800,32.6202867579605,32.7955676350479,31.5505578757358,31.8663212204889,13655.7965693325,0.0,1.0
2011-10-19,49.33,50.37,49.2414,50.18,23200,31.7889914217738,32.4591830106375,31.7318962537226,32.336744162672,36001.6455009676,0.0,1.0
2011-10-20,49.39,49.58,48.671,49.24,6800,31.8276563211314,31.9500951690968,31.3643219438304,31.7309940727376,10552.2064399388,0.0,1.0
2011-10-21,50.42,50.59,50.14,50.56,27700,32.4914037601021,32.6009543082818,32.3109675631004,32.581621858603,42984.7232921035,0.0,1.0
2011-10-24,51.8505,52.11,50.86,50.86,8200,33.4132394022843,33.5804650920056,32.7749463553906,32.7749463553906,12724.7195305144,0.0,1.0
2011-10-25,51.26,51.829,51.2,51.73,122200,33.0327123511074,33.3993844800145,32.9940474517499,33.3355873960746,189629.356905958,0.0,1.0
2011-10-26,52.312,52.312,51.14,51.65,46300,33.7106369198426,33.7106369198426,32.9553825523924,33.2840341969313,71848.1114954653,0.0,1.0
2011-10-27,55.2,55.568,53.9065,54.25,177900,35.5717074089178,35.8088521249773,34.7381566202686,34.9595131690904,276064.342009575,0.0,1.0
2011-10-28,54.97,55.027,54.36,54.39,12200,35.4234919613807,35.4602236157703,35.0303988179126,35.0497312675913,18931.8997893019,0.0,1.0
2011-10-31,52.53,53.7,52.53,53.7,10300,33.8511193875082,34.6050849249798,33.8511193875082,34.6050849249798,15983.4891663778,0.0,1.0
2011-11-01,50.72,51.45,49.81,50.48,12400,32.6847282568897,33.1551511990729,32.098310616634,32.5300686594596,19242.2588022413,0.0,1.0
2011-11-02,52.0,52.2149,51.6136,51.78,7100,33.5095794431835,33.6480642243823,33.260577491321,33.3678081455392,11017.7449593478,0.0,1.0
2011-11-03,53.032,53.14,51.96,52.1,14300,34.1746157121328,34.2442125309763,33.4838028436118,33.5740209421127,22190.6694251653,0.0,1.0
2011-11-04,52.91,52.91,52.1563,52.61,7600,34.0959970834392,34.0959970834392,33.6103015060098,33.9026725866516,11793.6424916962,0.0,1.0
2011-11-07,53.3799,53.38,52.6304,52.66,11300,34.3988076869075,34.3988721284064,33.9158186524331,33.9348933361162,17535.2842310747,0.0,1.0
2011-11-08,54.24,54.24,53.47,53.81,10700,34.9530690191975,34.9530690191975,34.4568694774427,34.675970573802,16604.2071922566,0.0,1.0
2011-11-09,51.521,52.48,51.49,52.36,113500,33.2009046633126,33.8188986380436,33.1809277986445,33.7415688393286,176128.739843095,0.0,1.0
2011-11-10,51.781,52.33,51.35,52.33,27200,33.3684525605285,33.7222363896498,33.0907097001437,33.7222363896498,42208.8257597551,0.0,1.0
2011-11-11,52.94,53.159,52.6,52.6,9900,34.1153295331179,34.2564564157729,33.8962284367587,33.8962284367587,15362.7711404991,0.0,1.0
2011-11-14,52.25,52.2667,52.015,52.09,5700,33.6706831905065,33.6814449208276,33.5192456680228,33.5675767922197,8845.23186877219,0.0,1.0
2011-11-15,52.4397,52.48,51.92,51.98,5300,33.7929287139752,33.8188986380436,33.4580262440401,33.4966911433976,8224.51384289343,0.0,1.0
2011-11-16,51.33,52.24,51.283,51.59,12400,33.0778214003578,33.6642390406135,33.0475338958611,33.2453692975737,19242.2588022413,0.0,1.0
2011-11-17,49.78,51.1954,49.733,50.87,8800,32.0789781669552,32.9910831427991,32.0486906624585,32.7813905052835,13655.7965693325,0.0,1.0
2011-11-18,50.05,50.44,49.98,50.25,3600,32.2529702140641,32.504292059888,32.2078611648136,32.3818532119225,5586.46223290875,0.0,1.0
2011-11-21,48.71,48.98,48.04,48.98,36100,31.3894541284128,31.5634461755216,30.9576960855872,31.5634461755216,56019.8018355573,0.0,1.0
2011-11-22,48.54,48.966,48.11,48.86,302900,31.2799035802332,31.5544243656716,31.0028051348376,31.4861163768066,470038.725096683,0.0,1.0
2011-11-23,47.09,47.78,47.09,47.78,15500,30.3455018457598,30.7901481883713,30.3455018457598,30.7901481883713,24052.8235028016,0.0,1.0
2011-11-25,46.6916,47.3516,46.65,47.3,5600,30.0887669140259,30.5140808069586,30.0619592504713,30.4808289935111,8690.0523623025,0.0,1.0
2011-11-28,48.322,48.819,48.32,48.65,4100,31.1394211125675,31.4596953622456,31.1381322825889,31.3507892290553,6362.3597652572,0.0,1.0
2011-11-29,48.79,49.0616,48.7,48.7,11600,31.4410073275562,31.6160304386479,31.3830099785199,31.3830099785199,18000.8227504838,0.0,1.0
2011-11-30,51.46,51.46,50.2,50.47,9600,33.1615953489658,33.1615953489658,32.3496324624579,32.5236245095667,14897.23262109,0.0,1.0
2011-12-01,51.38,51.82,51.142,51.37,90800,33.1100421498224,33.3935847451109,32.9566713823709,33.1035979999295,140902.991874477,0.0,1.0
2011-12-02,51.01,52.11,51.01,52.1,18900,32.8716086037844,33.5804650920056,32.8716086037844,33.5740209421127,29328.926722771,0.0,1.0
2011-12-05,51.42,52.11,51.159,51.83,8100,33.1358187493941,33.5804650920056,32.9676264371889,33.4000288950038,12569.5400240447,0.0,1.0
2011-12-06,51.59,51.96,51.1,51.27,17100,33.2453692975737,33.4838028436118,32.9296059528207,33.0391565010003,26535.6956063166,0.0,1.0
2011-12-07,51.66,51.777,51.0533,51.08,18500,33.2904783468242,33.3658749005713,32.8995117728207,32.9167176530348,28708.2086968922,0.0,1.0
2011-12-08,49.91,51.07,49.79,51.05,12700,32.1627521155632,32.9102735031419,32.0854223168482,32.8973852033561,19707.7973216503,0.0,1.0
2011-12-09,50.56,50.62,49.94,49.99,14300,32.581621858603,32.6202867579605,32.182084565242,32.2143053147066,22190.6694251653,0.0,1.0
2011-12-12,48.85,49.46,48.6175,49.46,8800,31.4796722269137,31.8727653703818,31.3298457419033,31.8727653703818,13655.7965693325,0.0,1.0
2011-12-13,48.42,49.713,48.27,49.31,19200,31.2025737815181,32.0358023626727,31.1059115331243,31.776103121988,29794.4652421801,0.0,1.0
2011-12-14,47.65,48.019,47.35,48.0,85600,30.7063742397633,30.944163370812,30.5130497429757,30.9319194860155,132833.657538053,0.0,1.0
2011-12-15,47.64,48.21,47.5345,48.21,44300,30.6999300898704,31.0672466337668,30.6319443085001,31.0672466337668,68744.5213660716,0.0,1.0
2011-12-16,47.36,47.84,47.11,47.7,76100,30.8118005320115,31.1240822941602,30.6491537808923,31.0330001135335,116971.288200298,0.4536,1.0
2011-12-19,46.65,47.4778,46.43,47.4778,91400,30.3498837588331,30.8884396811388,30.2067546178482,30.8884396811388,140488.511714944,0.0,1.0
2011-12-20,48.45,48.7,47.58,47.58,137000,31.520940366891,31.6835871180101,30.9549296729963,30.9549296729963,210579.060229182,0.0,1.0
2011-12-21,48.52,48.5401,48.103,48.29,41700,31.5664814572043,31.5795582559943,31.2951866763376,31.4168464461747,64095.9621281527,0.0,1.0
2011-12-22,49.16,49.25,48.48,48.68,268100,31.9828571400693,32.0414099704722,31.5404579770253,31.6705753779206,412089.38720762,0.0,1.0
2011-12-23,49.4992,49.53,49.32,49.35,30400,32.2035362519878,32.2235743317257,32.0869510607856,32.1064686709199,46727.0323428259,0.0,1.0
2011-12-27,49.53,49.6,49.25,49.36,157400,32.2235743317257,32.269115422039,32.0414099704722,32.1129745409647,241935.35824871,0.0,1.0
2011-12-28,48.39,49.25,48.36,49.25,144800,31.4819051466224,32.0414099704722,31.4623875364881,32.0414099704722,222568.233001355,0.0,1.0
2011-12-29,49.01,49.07,48.46,48.46,31000,31.8852690893979,31.9243043096664,31.5274462369357,31.5274462369357,47649.2764022237,0.0,1.0
2011-12-30,49.02,49.29,48.93,49.09,29100,31.8917749594426,32.0674334506513,31.8332221290397,31.937316049756,44728.8368807972,0.0,1.0
2012-01-03,51.07,51.28,50.55,50.55,112800,33.2254783186196,33.3621015895597,32.8871730762918,32.8871730762918,173381.883166802,0.0,1.0
2012-01-04,51.048,51.14,50.58,50.84,87200,33.2111654045212,33.271019408933,32.9066906864261,33.07584330759,134032.803299158,0.0,1.0
2012-01-05,50.83,50.9199,50.37,50.4,227900,33.0693374375453,33.1278252092477,32.770067415486,32.7895850256203,350299.035227961,0.0,1.0
2012-01-06,50.37,50.84,50.26,50.84,58500,32.770067415486,33.07584330759,32.6985028449936,33.07584330759,89918.7957912933,0.0,1.0
2012-01-09,50.62,50.63,50.266,50.5,25100,32.9327141666052,32.9392200366499,32.7024063670205,32.854643726068,38580.5431514779,0.0,1.0
2012-01-10,51.54,51.6993,51.45,51.51,42700,33.5312542107236,33.6348927205368,33.4727013803207,33.5117366005893,65633.0355604825,0.0,1.0
2012-01-11,51.48,51.53,50.962,51.25,51400,33.492218990455,33.5247483406789,33.1552149221362,33.3425839794254,79005.5744217517,0.0,1.0
2012-01-12,51.7099,51.7099,51.12,51.53,80000,33.6417889427842,33.6417889427842,33.2580076688435,33.5247483406789,122965.874586384,0.0,1.0
2012-01-13,51.23,51.27,50.69,51.12,25600,33.3295722393359,33.355595719515,32.9782552569185,33.2580076688435,39349.0798676428,0.0,1.0
2012-01-17,51.83,52.33,51.83,52.12,28600,33.7199244420218,34.0452179442601,33.7199244420218,33.9085946733201,43960.3001646323,0.0,1.0
2012-01-18,52.7,52.709,52.03,52.13,146300,34.2859351359165,34.2917904189568,33.8500418429172,33.9151005433648,224873.843149849,0.0,1.0
2012-01-19,52.86,52.96,52.69,52.7699,84200,34.3900290566327,34.4550877570804,34.2794292658717,34.3314111675294,129421.583002169,0.0,1.0
2012-01-20,52.92,52.92,52.58,52.58,78400,34.4290642769013,34.4290642769013,34.2078646953793,34.2078646953793,120506.557094656,0.0,1.0
2012-01-23,53.19,53.38,52.94,53.0799,83500,34.60472276811,34.7283342989606,34.4420760169909,34.5330931389171,128345.631599538,0.0,1.0
2012-01-24,53.01,53.0599,52.47,52.76,47500,34.4876171073042,34.5200813988276,34.1363001248869,34.3249703561851,73010.9880356655,0.0,1.0
2012-01-25,53.84,53.9099,52.42,52.8,33000,35.0276043210198,35.0730803526327,34.103770774663,34.3509938363641,50723.4232668834,0.0,1.0
2012-01-26,53.68,54.51,53.6,54.33,39900,34.9235104003035,35.4634976140191,34.8714634399454,35.3463919532133,61329.2299499591,0.0,1.0
2012-01-27,53.93,54.0891,53.663,53.76,55300,35.0861571514227,35.1896655438349,34.9124504212274,34.9755573606617,85000.1608078379,0.0,1.0
2012-01-30,53.33,53.55,52.768,52.91,102100,34.6958049487367,34.8389340897216,34.3301750522209,34.4225584068566,156935.197440873,0.0,1.0
2012-01-31,53.25,53.7,52.81,53.7,255600,34.6437579883786,34.9365221403931,34.3574997064089,34.9365221403931,392875.969303497,0.0,1.0
2012-02-01,53.91,54.2391,53.9,53.92,51100,35.0731454113332,35.2872535945064,35.0666395412884,35.0796512813779,78544.4523920526,0.0,1.0
2012-02-02,54.33,54.59,54.0601,54.07,19600,35.3463919532133,35.5155445743772,35.1707985207051,35.1772393320494,30126.6392736641,0.0,1.0
2012-02-03,55.049,55.05,54.73,54.85,27300,35.814164009432,35.8148145964365,35.606626755004,35.6846971955412,41962.1047026035,0.0,1.0
2012-02-06,54.78,54.78,54.388,54.62,44000,35.6391561052278,35.6391561052278,35.384125999473,35.5350621845115,67631.2310225112,0.0,1.0
2012-02-07,54.899,54.912,54.33,54.46,29400,35.7165759587605,35.7250335898187,35.3463919532133,35.4309682637953,45189.9589104961,0.0,1.0
2012-02-08,54.93,55.25,54.72,55.02,47400,35.7367441558993,35.9449319973318,35.6001208849592,35.7952969863022,72857.2806924324,0.0,1.0
2012-02-09,54.97,55.11,54.79,54.9716,24300,35.7627676360784,35.8538498167051,35.6456619752726,35.7638085752855,37350.8844056141,0.0,1.0
2012-02-10,53.81,53.98,53.602,53.98,23100,35.0080867108855,35.1186865016465,34.8727646139544,35.1186865016465,35506.3962868184,0.0,1.0
2012-02-13,54.44,54.56,54.29,54.38,18700,35.4179565237058,35.496026964243,35.3203684730343,35.3789213034372,28743.2731845672,0.0,1.0
2012-02-14,53.94,54.09,53.52,54.08,34300,35.0926630214675,35.1902510721389,34.8194164795873,35.1837452020942,52721.618728912,0.0,1.0
2012-02-15,53.67,54.24,53.575,54.24,58700,34.9170045302588,35.2878391228104,34.8551987648335,35.2878391228104,90226.2104777591,0.0,1.0
2012-02-16,54.26,54.37,53.322,53.3835,42600,35.3008508629,35.3724154333924,34.6906002527009,34.7306113534762,65479.3282172494,0.0,1.0
2012-02-17,54.35,54.43,54.1292,54.43,12900,35.3594036933029,35.411450653661,35.2157540827144,35.411450653661,19828.2472770544,0.0,1.0
2012-02-21,54.83,55.1,54.65,54.65,22600,35.6716854554516,35.8473439466603,35.5545797946458,35.5545797946458,34737.8595706535,0.0,1.0
2012-02-22,54.88,55.0301,54.6555,54.75,12700,35.7042148056755,35.8018679150474,35.5581580231705,35.6196384950935,19520.8325905884,0.0,1.0
2012-02-23,55.08,55.1266,54.525,54.97,13500,35.8343322065708,35.8646495609794,35.4732564190863,35.7627676360784,20750.4913364523,0.0,1.0
2012-02-24,55.3,55.5388,55.13,55.43,20400,35.9774613475556,36.1328215242246,35.8668615567946,36.0620376581376,31356.2980195279,0.0,1.0
2012-02-27,55.27,55.36,54.741,54.92,33700,35.9579437374213,36.0164965678242,35.6137832120532,35.7302382858545,51799.3746695143,0.0,1.0
2012-02-28,55.572,55.71,55.29,55.5,55200,36.1544210127733,36.244202019391,35.9709554775109,36.1075787484509,84846.4534646048,0.0,1.0
2012-02-29,54.67,55.862,54.67,55.86,114100,35.5675915347354,36.3430912440715,35.5675915347354,36.3417900700625,175380.07862883,0.0,1.0
2012-03-01,55.11,55.28,54.83,55.05,103000,35.8538498167051,35.9644496074661,35.6716854554516,35.8148145964365,158318.563529969,0.0,1.0
2012-03-02,54.87,55.07,54.6,55.07,29800,35.6977089356307,35.827826336526,35.522050444422,35.827826336526,45804.788283428,0.0,1.0
2012-03-05,54.05,54.55,53.9025,54.46,64100,35.1642275919599,35.4895210941982,35.0682660087996,35.4309682637953,98526.4070123401,0.0,1.0
2012-03-06,52.22,52.82,52.12,52.82,93900,33.9736533737677,34.3640055764537,33.9085946733201,34.3640055764537,144331.195295768,0.0,1.0
2012-03-07,52.66,52.77,52.2009,52.42,27600,34.2599116557374,34.3314762262298,33.9612271619822,34.103770774663,42423.2267323025,0.0,1.0
2012-03-08,53.54,53.64,53.02,53.14,54300,34.8324282196768,34.8974869201245,34.494122977349,34.5721934178862,83463.0873755081,0.0,1.0
2012-03-09,53.37,53.69,53.261,53.48,40700,34.7218284289158,34.9300162703483,34.6509144454279,34.7933929994082,62558.8886958228,0.0,1.0
2012-03-12,53.148,53.25,52.996,53.25,11000,34.577398113922,34.6437579883786,34.4785088892416,34.6437579883786,16907.8077556278,0.0,1.0
2012-03-13,54.0299,54.05,53.238,53.43,159500,35.1511507931699,35.1642275919599,34.6359509443249,34.7608636491844,245163.212456603,0.0,1.0
2012-03-14,53.25,53.71,53.1101,53.71,22000,34.6437579883786,34.9430280104378,34.5527408664523,34.9430280104378,33815.6155112556,0.0,1.0
2012-03-15,53.51,53.65,53.45,53.5054,31800,34.8129106095425,34.9039927901692,34.7738753892739,34.8099179093219,48878.9351480876,0.0,1.0
2012-03-16,53.86,54.079,53.76,53.8,64200,35.0406160611093,35.1830946150897,34.9755573606617,35.0015808408407,98680.1143555732,0.0,1.0
2012-03-19,54.1,54.25,53.8108,53.8108,75900,35.1967569421837,35.2943449928552,35.0086071804891,35.0086071804891,116663.873513832,0.0,1.0
2012-03-20,53.51,53.57,53.28,53.53,26100,34.8129106095425,34.8519458298111,34.6632755985129,34.8259223496321,40117.6165838078,0.0,1.0
2012-03-21,53.3,53.41,53.17,53.31,18200,34.6762873386024,34.7478519090949,34.5917110280205,34.6827932086472,27974.7364684024,0.0,1.0
2012-03-22,52.45,52.47,52.14,52.47,25100,34.1232883847973,34.1363001248869,33.9216064134096,34.1363001248869,38580.543151478,0.0,1.0
2012-03-23,52.862,52.96,52.15,52.2,18400,34.3913302306417,34.4550877570804,33.9281122834544,33.9606416336782,28282.1511548683,0.0,1.0
2012-03-26,53.72,53.739,53.35,53.46,31100,34.9495338804826,34.9618950335677,34.7088166888263,34.7803812593187,47802.9837454568,0.0,1.0
2012-03-27,53.18,53.6199,53.14,53.46,27800,34.5982168980652,34.8844101213345,34.5721934178862,34.7803812593187,42730.6414187685,0.0,1.0
2012-03-28,52.23,52.99,52.0,52.99,14000,33.9801592438125,34.4746053672147,33.8305242327829,34.4746053672147,21519.0280526172,0.0,1.0
2012-03-29,52.1485,52.1485,51.43,51.9468,39200,33.9271364029476,33.9271364029476,33.4596896402312,33.7959130041447,60253.2785473282,0.0,1.0
2012-03-30,52.67,52.73,52.2081,52.6413,25700,34.2664175257822,34.3054527460508,33.9659113884144,34.2477456787537,39502.7872108758,0.0,1.0
2012-04-02,53.37,53.54,52.48,52.48,61500,34.7218284289158,34.8324282196768,34.1428059949316,34.1428059949316,94530.0160882826,0.0,1.0
2012-04-03,52.7,53.32,52.303,53.31,357600,34.2859351359165,34.689299078692,34.0276520951393,34.6827932086472,549657.459401136,0.0,1.0
2012-04-04,51.606,51.969,51.3901,51.75,40500,33.5741929530191,33.8103560356441,33.4337312187526,33.6678774816637,62251.4740093568,0.0,1.0
2012-04-05,51.37,51.92,51.282,51.45,47700,33.4206544199626,33.7784772724247,33.3634027635687,33.4727013803207,73318.4027221314,0.0,1.0
2012-04-09,50.84,51.04,50.6105,50.64,18300,33.07584330759,33.2059607084853,32.9265335900626,32.9457259066947,28128.4438116353,0.0,1.0
2012-04-10,49.9485,50.77,49.7801,50.62,25200,32.4958449930991,33.0303022172767,32.3862861415453,32.9327141666052,38734.250494711,0.0,1.0
2012-04-11,50.29,50.58,50.224,50.58,22400,32.7180204551279,32.9066906864261,32.6750817128324,32.9066906864261,34430.4448841875,0.0,1.0
2012-04-12,51.5499,51.639,50.47,50.47,160700,33.537695022068,33.5956623241668,32.8351261159337,32.8351261159337,247007.700575398,0.0,1.0
2012-04-13,50.6,51.3,50.56,51.3,99000,32.9197024265156,33.3751133296493,32.8936789463366,33.3751133296493,152170.26980065,0.0,1.0
2012-04-16,50.68,50.84,50.36,50.79,76400,32.9717493868738,33.07584330759,32.7635615454413,33.0433139573662,117432.410229997,0.0,1.0
2012-04-17,51.52,51.64,50.92,50.94,57100,33.5182424706341,33.5963129111713,33.1278902679481,33.1409020080377,87766.8929860315,0.0,1.0
2012-04-18,51.23,51.492,51.06,51.18,76600,33.3295722393359,33.5000260345088,33.2189724485749,33.2970428891121,117739.824916463,0.0,1.0
2012-04-19,51.09,51.53,50.879,51.23,14700,33.2384900587092,33.5247483406789,33.1012162007646,33.3295722393359,22594.979455248,0.0,1.0
2012-04-20,51.28,51.539,51.26,51.38,17100,33.3621015895597,33.5306036237192,33.3490898494702,33.4271602900074,26283.9556928396,0.0,1.0
2012-04-23,50.45,50.46,49.8999,50.21,23700,32.8221143758442,32.8286202458889,32.4642264646816,32.6659734947698,36428.6403462162,0.0,1.0
2012-04-24,50.5525,51.57,50.4,50.5,60500,32.888799543803,33.5507718208579,32.7895850256203,32.854643726068,92992.9426559528,0.0,1.0
2012-04-25,51.49,51.51,51.06,51.45,48600,33.4987248604998,33.5117366005893,33.2189724485749,33.4727013803207,74701.7688112282,0.0,1.0
2012-04-26,51.61,51.64,51.0,51.0,87500,33.576795301037,33.5963129111713,33.1799372283063,33.1799372283063,134493.925328857,0.0,1.0
2012-04-27,51.89,51.9592,51.7,51.9592,26900,33.7589596622904,33.8039802830002,33.6353481314399,33.8039802830002,41347.2753296716,0.0,1.0
2012-04-30,51.659,51.81,51.48,51.8,28000,33.6086740642563,33.7069127019323,33.492218990455,33.7004068318875,43038.0561052344,0.0,1.0
2012-05-01,52.19,54.21,51.64,51.72,28500,33.9541357636334,35.2683215126761,33.5963129111713,33.6483598715294,43806.5928213993,0.0,1.0
2012-05-02,51.64,51.84,51.32,51.73,147000,33.5963129111713,33.7264303120666,33.3881250697388,33.6548657415742,225949.79455248,0.0,1.0
2012-05-03,51.05,51.59,50.8706,51.48,27000,33.2124665785301,33.5637835609475,33.095751269927,33.492218990455,41500.9826729046,0.0,1.0
2012-05-04,49.87,50.45,49.649,50.43,50500,32.4447739132477,32.8221143758442,32.3009941852584,32.8091026357546,77622.2083326549,0.0,1.0
2012-05-07,49.76,49.96,49.4954,49.58,15000,32.3732093427553,32.5033267436506,32.2010640213708,32.2561036819495,23056.101484947,0.0,1.0
2012-05-08,49.15,49.21,48.458,49.17,60700,31.9763512700246,32.0153864902932,31.5261450629268,31.9893630101141,93300.3573424187,0.0,1.0
2012-05-09,48.547,48.92,47.96,48.25,38200,31.5840473063252,31.826716258995,31.2021527346974,31.3908229659956,58716.2051149983,0.0,1.0
2012-05-10,48.67,49.16,48.59,49.08,71100,31.6640695078758,31.9828571400693,31.6120225475177,31.9308101797112,109285.921038649,0.0,1.0
2012-05-11,48.21,48.854,48.09,48.09,44000,31.3647994858166,31.7837775166995,31.2867290452794,31.2867290452794,67631.2310225111,0.0,1.0
2012-05-14,47.29,47.57,47.16,47.5,37900,30.7662594416981,30.9484238029516,30.6816831311162,30.9028827126382,58255.0830852994,0.0,1.0
2012-05-15,46.59,47.36,46.57,47.28,26000,30.3108485385645,30.8118005320115,30.297836798475,30.7597535716533,39963.9092405748,0.0,1.0
2012-05-16,46.16,47.1,46.11,46.6,62800,30.0310961266396,30.6426479108476,29.9985667764157,30.3173544086093,96528.2115503112,0.0,1.0
2012-05-17,45.6,46.22,45.6,45.98,25700,29.6667674041327,30.0701313469082,29.6667674041327,29.9139904658338,39502.7872108758,0.0,1.0
2012-05-18,45.24,47.0,45.2,45.82,57900,29.4325560825211,30.5775892103999,29.406532602342,29.8098965451175,88996.5517318953,0.0,1.0
2012-05-21,46.25,46.25,45.64,45.64,15500,30.0896489570425,30.0896489570425,29.6927908843117,29.6927908843117,23824.6382011119,0.0,1.0
2012-05-22,45.92,46.83,45.8201,46.54,18700,29.8749552455652,30.4669894196389,29.809961603818,30.2783191883407,28743.2731845672,0.0,1.0
2012-05-23,46.06,46.06,44.89,45.5,40000,29.9660374261919,29.9660374261919,29.2048506309543,29.601708703685,61482.937293192,0.0,1.0
2012-05-24,46.11,46.33,45.6301,46.17,25900,29.9985667764157,30.1416959174006,29.6863500729674,30.0376019966843,39810.2018973418,0.0,1.0
2012-05-25,45.79,46.0882,45.689,45.895,42200,29.7903789349832,29.9843839797181,29.7246696475311,29.8586905704533,64864.4988443176,0.0,1.0
2012-05-29,46.51,46.892,46.3314,46.57,21500,30.2588015782064,30.5073258139164,30.1426067392069,30.297836798475,33047.0787950906,0.0,1.0
2012-05-30,45.57,45.79,45.4615,45.7,34500,29.6472497939984,29.7903789349832,29.5766611040127,29.7318261045803,53029.033415378,0.0,1.0
2012-05-31,45.4,45.68,44.91,45.54,48700,29.5366500032373,29.7188143644908,29.2178623710438,29.6277321838641,74855.4761544613,0.0,1.0
2012-06-01,44.56,44.88,44.35,44.46,38400,28.990156919477,29.1983447609095,28.8535336485369,28.9250982190294,59023.6198014643,0.0,1.0
2012-06-04,44.8,44.86,44.15,44.82,31000,29.1462978005514,29.18533302082,28.7234162476416,29.1593095406409,47649.2764022237,0.0,1.0
2012-06-05,45.07,45.14,44.48,44.51,45900,29.3219562917601,29.3674973820734,28.9381099591189,28.9576275692532,70551.6705439377,0.0,1.0
2012-06-06,46.21,46.3999,45.96,46.1,23800,30.0636254768634,30.1871719490135,29.9009787257442,29.992060906371,36582.3476894492,0.0,1.0
2012-06-07,46.29,47.32,46.24,46.96,82000,30.1156724372215,30.7857770518324,30.0831430869977,30.5515657302208,126040.021451044,0.0,1.0
2012-06-08,46.16,46.4,45.82,46.05,21600,30.0310961266396,30.1872370077139,29.8098965451175,29.9595315561471,33200.7861383236,0.0,1.0
2012-06-11,45.959,46.38,45.752,46.38,8900,29.9003281387398,30.1742252676244,29.7656566288131,30.1742252676244,13679.9535477352,0.0,1.0
2012-06-12,46.36,46.3999,45.7432,46.03,17700,30.1612135275349,30.1871719490135,29.7599314631737,29.9465198160576,27206.1997522374,0.0,1.0
2012-06-13,45.93,46.509,45.86,46.21,19700,29.8814611156099,30.2581509912019,29.8359200252966,30.0636254768634,30280.3466168971,0.0,1.0
2012-06-14,46.28,47.12,45.88,46.03,99300,30.1091665671768,30.6556596509371,29.8489317653861,29.9465198160576,152631.391830349,0.0,1.0
2012-06-15,46.43,47.26,46.139,46.23,14400,30.5341358537839,31.0799754565976,30.3427631737613,30.4026082386481,21896.5423878909,0.503209,1.0
2012-06-18,46.58,46.774,46.312,46.44,16800,30.6327815651358,30.7603633518175,30.4565345608538,30.5407122345407,25545.9661192061,0.0,1.0
2012-06-19,47.582,47.6992,46.97,47.13,17800,31.2917349169663,31.3688100994359,30.8892604146506,30.9944825067593,27066.5593405874,0.0,1.0
2012-06-20,47.502,47.84,47.2,47.66,24400,31.239123870912,31.4614055404915,31.0405171720569,31.3430306868693,37102.4746017041,0.0,1.0
2012-06-21,45.774,47.32,45.71,47.27,18500,30.1027252761384,31.1194337411384,30.0606364392949,31.0865518373544,28130.9745955543,0.0,1.0
2012-06-22,45.81,45.85,45.36,45.8,12700,30.1264002468628,30.15270576989,29.8304631128072,30.119823866106,19311.5339115427,0.0,1.0
2012-06-25,45.08,45.2,44.768,45.14,18700,29.646324451617,29.7252410206985,29.4411413720051,29.6857827361578,28435.0932398306,0.0,1.0
2012-06-26,45.51,45.6,45.053,45.32,33100,29.9291088241591,29.9882962509702,29.6285682235737,29.80415758978,50331.6356277215,0.0,1.0
2012-06-27,45.97,46.03,45.53,45.53,11100,30.2316223389715,30.2710806235122,29.9422615856726,29.9422615856726,16878.5847573326,0.0,1.0
2012-06-28,45.95,46.01,45.28,45.63,18900,30.2184695774579,30.2579278619986,29.7778520667529,30.0080253932406,28739.2118841069,0.0,1.0
2012-06-29,47.576,47.576,46.87,46.87,19500,31.2877890885122,31.2877890885122,30.8234966070827,30.8234966070827,29651.5678169357,0.0,1.0
2012-07-02,47.61,47.745,47.4,47.71,21300,31.3101487830853,31.398929923302,31.1720447871927,31.3759125906532,32388.6356154221,0.0,1.0
2012-07-03,48.66,48.7,48.0735,48.0735,862400,32.0006687625485,32.0269742855756,31.6149640311626,31.6149640311626,1311359.59411924,0.0,1.0
2012-07-05,48.34,48.476,48.04,48.34,12400,31.7902245783311,31.8796633566235,31.5929331556274,31.7902245783311,18855.3559451283,0.0,1.0
2012-07-06,47.55,47.79,47.24,47.69,733800,31.2706904985446,31.4285236367076,31.066822695084,31.3627598291397,1115811.30584961,0.0,1.0
2012-07-09,47.1982,47.204,46.82,47.01,260300,31.0393334235206,31.0431477243596,30.7906147032988,30.9155659376778,395810.415525557,0.0,1.0
2012-07-10,46.61,47.54,46.394,47.54,15900,30.6525107074062,31.2641141177878,30.5104608830594,31.2641141177878,24177.4322199629,0.0,1.0
2012-07-11,46.9401,47.05,46.5878,46.79,94800,30.8695970361878,30.941871460705,30.6379111421261,30.7708855610284,144152.237386949,0.0,1.0
2012-07-12,46.54,46.566,46.0,46.245,85200,30.6064760421086,30.6235746320763,30.2513514812419,30.4124728097832,129554.542461688,0.0,1.0
2012-07-13,47.01,47.11,46.6001,46.6001,120900,30.9155659376778,30.9813297452457,30.6460000904569,30.6460000904569,183839.720465001,0.0,1.0
2012-07-16,47.04,47.254,46.84,47.09,10400,30.9352950799482,31.0760296281435,30.8037674648124,30.9681769837322,15814.1695023657,0.0,1.0
2012-07-17,47.58,47.6,46.98,46.9929,34900,31.2904196408149,31.3035724023285,30.8958367954074,30.9043203265837,53068.703426208,0.0,1.0
2012-07-18,47.74,47.84,47.21,47.21,25700,31.3956417329236,31.4614055404915,31.0470935528137,31.0470935528137,39079.2457894998,0.0,1.0
2012-07-19,48.12,48.2499,47.8,48.12,36200,31.6455442016817,31.7309713877124,31.4351000174644,31.6455442016817,55045.4746140036,0.0,1.0
2012-07-20,47.6,47.72,47.43,47.72,88300,31.3035724023285,31.38248897141,31.1917739294631,31.38248897141,134268.38144797,0.0,1.0
2012-07-23,46.68,46.76,46.031,46.35,149500,30.6985453727037,30.751156418758,30.2717382615879,30.4815248077296,227328.686596507,0.0,1.0
2012-07-24,45.981,47.14,45.6518,46.66,24600,30.238856357804,31.0010588875161,30.0223619032904,30.6853926111901,37406.5932459803,0.0,1.0
2012-07-25,46.24,46.4799,45.8833,46.32,21900,30.4091846194049,30.5669519937603,30.1746051178101,30.4617956654592,33300.9915482508,0.0,1.0
2012-07-26,47.0599,47.93,46.7501,46.97,32000,30.9483820776542,31.5205929673027,30.7446458018088,30.8892604146506,48658.9830842021,0.0,1.0
2012-07-27,48.13,48.225,47.48,47.54,22800,31.6521205824385,31.714596199628,31.224655833247,31.2641141177878,34669.525447494,0.0,1.0
2012-07-30,48.112,48.27,47.8337,48.01,15400,31.6402830970763,31.7441899130336,31.4572624206148,31.573204013357,23417.1356092722,0.0,1.0
2012-07-31,47.75,48.16,47.69,48.02,526200,31.4022181136804,31.6718497247089,31.3627598291397,31.5797803941138,800136.153090849,0.0,1.0
2012-08-01,47.59,48.014,47.58,47.92,51400,31.2969960215717,31.5758345656597,31.2904196408149,31.5140165865459,78158.4915789997,0.0,1.0
2012-08-02,46.93,47.4,46.72,47.21,188500,30.8629548916235,31.1720447871927,30.7248508957309,31.0470935528137,286631.822230378,0.0,1.0
2012-08-03,48.03,48.47,47.87,47.94,42600,31.5863567748706,31.8757175281694,31.4811346827619,31.5271693480594,64777.271230844,0.0,1.0
2012-08-06,48.28,48.6086,48.25,48.25,99100,31.7507662937904,31.9668661654585,31.73103715152,31.73103715152,150690.788238888,0.0,1.0
2012-08-07,48.91,49.19,48.82,48.87,37700,32.1650782814682,32.3492169426584,32.1058908546571,32.1387727584411,57326.3644460757,0.0,1.0
2012-08-08,49.12,49.28,48.91,49.03,49700,32.3031822773609,32.4084043694695,32.1650782814682,32.2439948505497,75573.4831026513,0.0,1.0
2012-08-09,49.42,49.5,49.12,49.2,34200,32.5004737000646,32.553084746119,32.3031822773609,32.3557933234152,52004.288171241,0.0,1.0
2012-08-10,49.3,49.43,48.84,49.13,42000,32.4215571309831,32.5070500808214,32.1190436161707,32.3097586581177,63864.9152980153,0.0,1.0
2012-08-13,49.24,49.62,49.0701,49.47,48500,32.3820988464424,32.6320013152005,32.2703661373845,32.5333556038486,73748.7712369938,0.0,1.0
2012-08-14,49.09,49.424,49.09,49.3599,34200,32.2834531350905,32.5031042523673,32.2834531350905,32.4609496517163,52004.288171241,0.0,1.0
2012-08-15,49.04,49.13,48.79,48.92,96500,32.2505712313065,32.3097586581177,32.0861617123867,32.171654662225,146737.245863297,0.0,1.0
2012-08-16,49.8,49.8508,49.14,49.14,106400,32.7503761688227,32.7837841830672,32.3163350388744,32.3163350388744,161791.118754972,0.0,1.0
2012-08-17,49.617,49.68,49.5,49.67,39200,32.6300284009734,32.6714595997412,32.553084746119,32.6648832189844,59607.2542781476,0.0,1.0
2012-08-20,49.58,49.59,49.134,49.4,28800,32.6056957921733,32.6122721729301,32.3123892104204,32.487320938551,43793.0847757819,0.0,1.0
2012-08-21,49.62,50.22,49.5157,49.96,69300,32.6320013152005,33.026584160608,32.5634096639071,32.8555982609314,105377.110241725,0.0,1.0
2012-08-22,49.57,49.632,49.0,49.3799,76700,32.5991194114165,32.6398929721086,32.2242657082794,32.4741024132299,116629.500079947,0.0,1.0
2012-08-23,49.15,49.52,49.101,49.52,13500,32.3229114196312,32.5662375076325,32.290687153923,32.5662375076325,20528.0084886478,0.0,1.0
2012-08-24,49.04,49.231,48.6513,48.94,96000,32.2505712313065,32.3761801037613,31.99494731129,32.1848074237386,145976.949252606,0.0,1.0
2012-08-27,48.93,49.26,48.91,49.26,17400,32.1782310429818,32.3952516079559,32.1650782814682,32.3952516079559,26458.3220520349,0.0,1.0
2012-08-28,48.88,49.11,48.795,49.08,48300,32.1453491391979,32.2966058966041,32.0894499027651,32.2768767543337,73444.6525927175,0.0,1.0
2012-08-29,48.56,48.86,48.54,48.85,200200,31.9349049549805,32.1321963776843,31.921752193467,32.1256199969275,304422.76292054,0.0,1.0
2012-08-30,47.82,48.19,47.8,48.09,84400,31.4482527789779,31.6915788669792,31.4351000174644,31.6258150594113,128338.067884583,0.0,1.0
2012-08-31,48.41,48.74,47.93,48.26,43100,31.8362592436287,32.0532798086028,31.5205929673027,31.7376135322768,65537.5678415346,0.0,1.0
2012-09-04,48.08,48.269,47.81,48.08,162300,31.6192386786545,31.7435322749579,31.4416763982212,31.6192386786545,246792.279830188,0.0,1.0
2012-09-05,47.91,48.0699,47.8,47.81,139600,31.5074402057891,31.6125965340902,31.4351000174644,31.4416763982212,212274.813704832,0.0,1.0
2012-09-06,49.25,49.35,48.33,48.33,35700,32.3886752271992,32.4544390347671,31.7836481975743,31.7836481975743,54285.1780033129,0.0,1.0
2012-09-07,50.53,50.539,49.71,49.85,36600,33.2304519640685,33.2363707067496,32.6911887420116,32.7832580726067,55653.7119025562,0.0,1.0
2012-09-10,50.18,50.73,50.15,50.33,34200,33.0002786375808,33.3619795792043,32.9805494953104,33.0989243489327,52004.288171241,0.0,1.0
2012-09-11,50.57,50.819,50.24,50.24,35100,33.2567574870957,33.4205093679398,33.0397369221215,33.0397369221215,53372.8220704841,0.0,1.0
2012-09-12,50.71,50.75,50.45,50.69,34000,33.3488268176907,33.3751323407179,33.1778409180142,33.3356740561772,51700.1695269648,0.0,1.0
2012-09-13,51.93,51.991,50.4,50.58,39800,34.1511452700193,34.1912611926358,33.1449590142302,33.2633338678525,60519.6102109764,0.0,1.0
2012-09-14,52.8,53.45,52.43,52.51,108800,34.7232903958602,35.1507551450517,34.4799643078589,34.5325753539133,165440.542486287,0.0,1.0
2012-09-17,52.55,52.88,52.34,52.78,35600,34.5588808769404,34.7759014419146,34.4207768810478,34.7101376343466,54133.1186811749,0.0,1.0
2012-09-18,52.17,52.4,51.95,52.15,66700,34.3089784081823,34.4602351655885,34.1642980315329,34.2958256466688,101423.567866134,0.0,1.0
2012-09-19,52.49,52.62,52.2246,52.29,37900,34.5194225923997,34.604915542238,34.3448854471144,34.3878949772638,57630.4830903518,0.0,1.0
2012-09-20,52.22,52.259,51.55,51.79,20100,34.3418603119663,34.3675081969178,33.9012428012613,34.0590759394243,30563.9237497644,0.0,1.0
2012-09-21,51.97,52.65,51.97,52.55,23500,34.1774507930465,34.6246446845083,34.1774507930465,34.5588808769404,35733.9407024609,0.0,1.0
2012-09-24,51.72,51.825,51.45,51.55,24900,34.0130412741267,34.082093272073,33.8354789936933,33.9012428012613,37862.7712123948,0.0,1.0
2012-09-25,50.97,51.86,50.97,51.63,11600,33.5198127173673,34.1051106047218,33.5198127173673,33.9538538473156,17638.8813680233,0.0,1.0
2012-09-26,50.65,50.768,50.39,50.39,20400,33.30936853315,33.3869698260801,33.1383826334734,33.1383826334734,31020.1017161788,0.0,1.0
2012-09-27,51.47,51.57,50.93,51.15,157400,33.8486317552069,33.9143955627748,33.4935071943402,33.6381875709896,239341.373045419,0.0,1.0
2012-09-28,50.77,51.16,50.65,51.1,129500,33.3882851022315,33.6447639517464,33.30936853315,33.6053056672056,196916.82216888,0.0,1.0
2012-10-01,51.27,51.6988,51.1586,51.43,36100,33.7171041400711,33.9990993469223,33.6438432584404,33.8223262321798,54893.4152918655,0.0,1.0
2012-10-02,51.27,51.57,51.06,51.57,54000,33.7171041400711,33.9143955627748,33.5790001441785,33.9143955627748,82112.033954591,0.0,1.0
2012-10-03,50.73,51.07,50.6,51.07,106500,33.3619795792043,33.5855765249352,33.276486629366,33.5855765249352,161943.17807711,0.0,1.0
2012-10-04,51.17,51.272,50.6,50.6,41900,33.6513403325032,33.7184194162224,33.276486629366,33.276486629366,63712.8559758771,0.0,1.0
2012-10-05,51.125,51.7,51.06,51.23,208600,33.6217466190976,33.9998885126131,33.5790001441785,33.6907986170439,317195.745980143,0.0,1.0
2012-10-08,51.02,51.13,50.85,50.95,10700,33.5526946211513,33.625034809476,33.4408961482858,33.5066599558538,16270.3474687801,0.0,1.0
2012-10-09,50.802,51.19,50.73,51.1,23400,33.4093295206532,33.6644930940167,33.3619795792043,33.6053056672056,35581.8813803228,0.0,1.0
2012-10-10,50.38,50.85,50.26,50.6,28000,33.1318062527166,33.4408961482858,33.0528896836351,33.276486629366,42576.6101986769,0.0,1.0
2012-10-11,50.82,51.13,50.7617,51.02,37900,33.4211670060155,33.625034809476,33.3828267062034,33.5526946211513,57630.4830903518,0.0,1.0
2012-10-12,50.48,50.9,50.4,50.74,23100,33.1975700602845,33.4737780520698,33.1449590142302,33.3685559599611,35125.7034139084,0.0,1.0
2012-10-15,50.77,50.77,50.29,50.45,39200,33.3882851022315,33.3882851022315,33.0726188259055,33.1778409180142,59607.2542781476,0.0,1.0
2012-10-16,51.44,51.52,50.86,50.97,99700,33.8289026129365,33.8815136589909,33.4474725290426,33.5198127173673,151603.144171717,0.0,1.0
2012-10-17,52.04,52.115,51.611,51.68,25900,34.223485458344,34.27280831402,33.9413587238777,33.9867357510995,39383.3644337761,0.0,1.0
2012-10-18,52.0,52.2476,51.8055,52.01,18800,34.1971799353169,34.360011122855,34.0692693295973,34.2037563160737,28587.1525619687,0.0,1.0
2012-10-19,51.37,51.88,51.17,51.88,23000,33.782867947639,34.1182633662354,33.6513403325032,34.1182633662354,34973.6440917703,0.0,1.0
2012-10-22,51.34,51.58,51.06,51.3,49200,33.7631388053686,33.9209719435316,33.5790001441785,33.7368332823415,74813.1864919608,0.0,1.0
2012-10-23,50.29,50.515,50.08,50.4395,69700,33.0726188259055,33.2205873929333,32.9345148300129,33.1709357182195,105985.347530278,0.0,1.0
2012-10-24,50.21,50.84,50.19,50.62,29000,33.0200077798512,33.434319767529,33.0068550183376,33.2896393908796,44097.2034200581,0.0,1.0
2012-10-25,50.63,50.98,50.31,50.86,87500,33.2962157716364,33.5263890981241,33.0857715874191,33.4474725290426,133051.906870865,0.0,1.0
2012-10-26,50.5,50.75,50.31,50.73,18600,33.2107228217981,33.3751323407179,33.0857715874191,33.3619795792043,28283.0339176925,0.0,1.0
2012-10-31,50.74,51.06,50.4,50.88,206600,33.3685559599611,33.5790001441785,33.1449590142302,33.4606252905562,314154.55953738,0.0,1.0
2012-11-01,51.05,51.13,50.7,50.7,28600,33.5724237634217,33.625034809476,33.342250436934,33.342250436934,43488.9661315056,0.0,1.0
2012-11-02,50.39,51.2,50.24,51.2,26900,33.1383826334734,33.6710694747735,33.0397369221215,33.6710694747735,40903.9576551574,0.0,1.0
2012-11-05,50.46,50.55,50.121,50.43,61400,33.184417298771,33.2436047255821,32.9614779911157,33.1646881565006,93364.4237928127,0.0,1.0
2012-11-06,50.86,51.09,50.515,50.66,80500,33.4474725290426,33.5987292864488,33.2205873929333,33.3159449139068,122407.754321196,0.0,1.0
2012-11-07,49.89,50.46,49.57,50.46,121800,32.8095635956338,33.184417298771,32.5991194114165,33.184417298771,185208.254364244,0.0,1.0
2012-11-08,49.52,50.07,49.47,49.89,58300,32.5662375076325,32.9279384492561,32.5333556038486,32.8095635956338,88650.5848065308,0.0,1.0
2012-11-09,49.38,49.8177,49.22,49.2485,25100,32.4741681770375,32.7620163627622,32.3689460849288,32.3876887700856,38166.889856671,0.0,1.0
2012-11-12,49.33,49.51,49.21,49.44,37100,32.4412862732535,32.5596611268757,32.362369704172,32.5136264615782,56414.0085132468,0.0,1.0
2012-11-13,48.88,49.21,48.75,48.78,40500,32.1453491391979,32.362369704172,32.0598561893596,32.0795853316299,61584.0254659432,0.0,1.0
2012-11-14,47.95,48.77,47.91,48.77,26500,31.5337457288162,32.0730089508732,31.5074402057891,32.0730089508732,40295.7203666049,0.0,1.0
2012-11-15,47.9568,48.26,47.67,48.09,70200,31.5382176677309,31.7376135322768,31.3496070676261,31.6258150594113,106745.644140968,0.0,1.0
2012-11-16,48.06,48.06,47.43,47.89,27600,31.6060859171409,31.6060859171409,31.1917739294631,31.4942874442755,41968.3729101244,0.0,1.0
2012-11-19,48.97,49.09,48.62,48.62,99300,32.204536566009,32.2834531350905,31.9743632395213,31.9743632395213,150994.906883165,0.0,1.0
2012-11-20,49.05,49.24,48.77,48.81,32000,32.2571476120633,32.3820988464424,32.0730089508732,32.0993144739003,48658.9830842021,0.0,1.0
2012-11-21,49.17,49.255,49.009,49.09,13400,32.3360641811448,32.3919634175776,32.2301844509605,32.2834531350905,20375.9491665097,0.0,1.0
2012-11-23,50.04,50.04,49.54,49.65,17800,32.9082093069857,32.9082093069857,32.5793902691461,32.6517304574708,27066.5593405874,0.0,1.0
2012-11-26,49.93,49.93,49.558,49.82,136900,32.835869118661,32.835869118661,32.5912277545083,32.7635289303363,208169.212007102,0.0,1.0
2012-11-27,49.5,50.04,49.456,49.83,19500,32.553084746119,32.9082093069857,32.5241486707891,32.7701053110931,29651.5678169356,0.0,1.0
2012-11-28,49.84,49.84,48.85,49.11,23900,32.7766816918499,32.7766816918499,32.1256199969275,32.2966058966041,36342.1779910134,0.0,1.0
2012-11-29,50.29,50.36,50.03,50.28,29900,33.0726188259055,33.118653491203,32.9016329262289,33.0660424451487,45465.7373193013,0.0,1.0
2012-11-30,50.25,50.47,50.076,50.34,55000,33.0463133028783,33.1909936795278,32.9318842777102,33.1055007296895,83632.6271759724,0.0,1.0
2012-12-03,49.92,50.68,49.87,50.51,23200,32.8292927379042,33.3290976754204,32.7964108341202,33.2172992025549,35277.7627360465,0.0,1.0
2012-12-04,49.91,50.06,49.62,49.84,56100,32.8227163571474,32.9213620684993,32.6320013152005,32.7766816918499,85305.2797194919,0.0,1.0
2012-12-05,49.75,50.13,49.62,49.92,48900,32.7174942650387,32.9673967337968,32.6320013152005,32.8292927379042,74357.0085255465,0.0,1.0
2012-12-06,50.06,50.14,49.84,50.05,16800,32.9213620684993,32.9739731145536,32.7766816918499,32.9147856877425,25545.9661192061,0.0,1.0
2012-12-07,50.14,50.3,49.98,50.17,9400,32.9739731145536,33.0791952066623,32.868751022445,32.993702256824,14293.5762809844,0.0,1.0
2012-12-10,50.465,50.465,50.14,50.34,40300,33.1877054891494,33.1877054891494,32.9739731145536,33.1055007296895,61279.906821667,0.0,1.0
2012-12-11,50.8196,50.94,50.59,50.66,43700,33.4209039507852,33.500083575097,33.2699102486092,33.3159449139068,66449.9237743635,0.0,1.0
2012-12-12,51.13,51.46,50.945,51.01,20600,33.625034809476,33.8420553744501,33.5033717654754,33.5461182403945,31324.2203604551,0.0,1.0
2012-12-13,50.7756,51.1,50.51,51.1,36600,33.3919678754553,33.6053056672056,33.2172992025549,33.6053056672056,55653.7119025562,0.0,1.0
2012-12-14,50.89,51.1399,50.59,50.59,47700,33.467201671313,33.6315454264252,33.2699102486092,33.2699102486092,72532.2966598888,0.0,1.0
2012-12-17,51.27,51.3299,50.99,51.06,327400,33.7171041400711,33.7564966608043,33.5329654788809,33.5790001441785,497842.220680243,0.0,1.0
2012-12-18,51.79,51.87,51.38,51.5,48400,34.0590759394243,34.1116869854786,33.7894443283958,33.8683608974773,73596.7119148556,0.0,1.0
2012-12-19,51.67,52.04,51.67,52.02,62000,33.9801593703428,34.223485458344,33.9801593703428,34.2103326968305,94276.7797256415,0.0,1.0
2012-12-20,51.95,51.95,51.48,51.89,104800,34.1642980315329,34.1642980315329,33.8552081359637,34.1248397469922,159358.169600762,0.0,1.0
2012-12-21,50.92,50.9982,50.52,50.62,18400,33.7977733146243,33.8496779861326,33.532276273661,33.5986505339018,27721.5895638483,0.472665,1.0
2012-12-24,50.8,50.93,50.51,50.63,36700,33.7181242023353,33.8044107406484,33.5256388476369,33.6052879599259,55292.5183148497,0.0,1.0
2012-12-26,50.97,51.26,50.79,51.16,37500,33.8309604447447,34.0234457994431,33.7114867763112,33.9570715392022,56497.8048176257,0.0,1.0
2012-12-27,51.21,51.34,50.79,51.13,21500,33.9902586693226,34.0765452076357,33.7114867763112,33.93715926113,32392.0747621054,0.0,1.0
2012-12-28,50.63,51.04,50.63,50.95,45700,33.6052879599259,33.8774224269133,33.6052879599259,33.8176855926965,68851.9914710798,0.0,1.0
2012-12-31,51.56,51.66,50.566,50.566,134600,34.2225685801655,34.2889428404063,33.5628084333718,33.5628084333718,202789.454092064,0.0,1.0
2013-01-02,52.71,52.75,52.29,52.6,135800,34.9858725729349,35.0124222770312,34.7071006799235,34.91286088667,204597.383846229,0.0,1.0
2013-01-03,52.3,52.742,52.17,52.59,64900,34.7137381059476,35.007112336212,34.6274515676345,34.9062234606459,97778.867537704,0.0,1.0
2013-01-04,52.63,52.73,52.19,52.19,109200,34.9327731647423,34.9991474249831,34.6407264196827,34.6407264196827,164521.607628926,0.0,1.0
2013-01-07,52.14,52.28,52.02,52.2,235000,34.6075392895622,34.7004632538994,34.5278901772733,34.6473638457067,354052.910190455,0.0,1.0
2013-01-08,52.17,52.25,51.79,52.12,55100,34.6274515676345,34.6805509758271,34.3752293787194,34.5942644375141,83014.107878698,0.0,1.0
2013-01-09,52.35,52.379,52.07,52.07,28600,34.746925236068,34.7661737715378,34.5610773073937,34.5610773073937,43088.9924742425,0.0,1.0
2013-01-10,52.94,53.029,52.57,52.74,219500,35.1385333714888,35.1976064631031,34.8929486085978,35.0057848510072,330700.484199169,0.0,1.0
2013-01-11,52.8,52.85,52.64,52.85,40600,35.0456094071516,35.0787965372721,34.9394105907663,35.0787965372721,61168.2900158828,0.0,1.0
2013-01-14,52.83,52.95,52.67,52.95,44200,35.0655216852239,35.1451707975129,34.9593228688386,35.1451707975129,66592.0792783748,0.0,1.0
2013-01-15,52.7,52.86,52.59,52.69,117600,34.9792351469108,35.0854339632961,34.9062234606459,34.9725977208867,177177.115908074,0.0,1.0
2013-01-16,52.44,52.589,52.3601,52.56,492900,34.8066620702847,34.9055597180435,34.7536290363523,34.8863111825737,742607.146522872,0.0,1.0
2013-01-17,52.87,53.02,52.71,52.82,56100,35.0920713893202,35.1916327796814,34.9858725729349,35.0588842591998,84520.716007168,0.0,1.0
2013-01-18,52.91,53.0,52.64,52.875,12500,35.1186210934165,35.1783579276333,34.9394105907663,35.0953901023323,18832.6016058753,0.0,1.0
2013-01-22,53.2899,53.3,52.9,52.9,30100,35.3707769080714,35.3774807083557,35.1119836673925,35.1119836673925,45348.9046669476,0.0,1.0
2013-01-23,53.08,53.28,53.0255,53.2,44800,35.2314573358259,35.3642058563076,35.1952833639947,35.3111064481149,67496.0441554569,0.0,1.0
2013-01-24,53.28,53.55,53.13,53.2,52400,35.3642058563076,35.5434163589578,35.2646444659463,35.3111064481149,78946.2659318289,0.0,1.0
2013-01-25,53.48,53.49,53.098,53.49,49000,35.4969543767892,35.5035918028133,35.2434047026693,35.5035918028133,73823.7982950309,0.0,1.0
2013-01-28,53.11,53.28,53.0,53.28,25800,35.2513696138982,35.3642058563076,35.1783579276333,35.3642058563076,38870.4897145264,0.0,1.0
2013-01-29,53.54,53.5799,53.29,53.29,35300,35.5367789329337,35.5632622627698,35.3708432823316,35.3708432823316,53183.2669349916,0.0,1.0
2013-01-30,53.25,53.55,53.2,53.5,19000,35.3442935782353,35.5434163589578,35.3111064481149,35.5102292288374,28625.5544409304,0.0,1.0
2013-01-31,53.11,53.33,53.01,53.05,129000,35.2513696138982,35.397392986428,35.1849953536574,35.2115450577537,194352.448572632,0.0,1.0
2013-02-01,53.62,53.654,53.3,53.3,58000,35.5898783411263,35.6124455896082,35.3774807083557,35.3774807083557,87383.2714512612,0.0,1.0
2013-02-04,52.99,53.31,52.8902,53.3,101600,35.1717205016092,35.3841181343798,35.1054789898889,35.3774807083557,153071.385852554,0.0,1.0
2013-02-05,53.17,53.35,53.0704,53.35,50500,35.2911941700427,35.4106678384761,35.2250854068428,35.4106678384761,76083.7104877359,0.0,1.0
2013-02-06,53.15,53.15,52.85,52.85,44400,35.2779193179945,35.2779193179945,35.0787965372721,35.0787965372721,66893.4009040688,0.0,1.0
2013-02-07,52.67,53.25,52.4391,53.13,47000,34.9593228688386,35.3442935782353,34.8060647019425,35.2646444659463,70810.5820380908,0.0,1.0
2013-02-08,52.95,53.02,52.72,52.72,75900,35.1451707975129,35.1916327796814,34.992509998959,34.992509998959,114351.556950874,0.0,1.0
2013-02-11,52.73,52.76,52.57,52.69,35400,34.9991474249831,35.0190597030553,34.8929486085978,34.9725977208867,53333.9277478386,0.0,1.0
2013-02-12,52.75,52.9495,52.5,52.64,46700,35.0124222770312,35.1448389262117,34.8464866264292,34.9394105907663,70358.5995995499,0.0,1.0
2013-02-13,52.96,53.186,52.77,52.99,91900,35.151808223537,35.3018140516812,35.0256971290794,35.1717205016092,138457.287006394,0.0,1.0
2013-02-14,52.86,52.89,52.69,52.74,78400,35.0854339632961,35.1053462413684,34.9725977208867,35.0057848510072,118118.07727205,0.0,1.0
2013-02-15,52.54,52.77,52.28,52.77,63800,34.8730363305255,35.0256971290794,34.7004632538994,35.0256971290794,96121.5985963872,0.0,1.0
2013-02-19,52.72,52.78,52.55,52.78,24300,34.992509998959,35.0323345551035,34.8796737565496,35.0323345551035,36610.5775218214,0.0,1.0
2013-02-20,51.43,52.42,51.4099,52.4,140100,34.1362820418524,34.7933872182365,34.122940815544,34.7801123661884,211075.79879865,0.0,1.0
2013-02-21,50.88,51.13,50.678,51.0,23200,33.7712236105279,33.93715926113,33.6371476048415,33.8508727228169,34953.3085805045,0.0,1.0
2013-02-22,51.27,51.27,50.87,50.939,22900,34.0300832254671,34.0300832254671,33.7645861845039,33.81038442407,34501.3261419635,0.0,1.0
2013-02-25,50.49,51.65,50.49,51.63,54800,33.5123639955888,34.2823054143822,33.5123639955888,34.2690305623341,82562.1254401569,0.0,1.0
2013-02-26,50.669,50.77,50.26,50.69,216600,33.6311739214198,33.698211924263,33.3597031970349,33.6451125160704,326331.320626606,0.0,1.0
2013-02-27,51.32,51.47,50.65,50.67,59300,34.0632703555875,34.1628317459488,33.6185628119741,33.6318376640222,89341.8620182722,0.0,1.0
2013-02-28,51.2,51.48,51.11,51.22,59400,33.9836212432986,34.1694691719728,33.9238844090818,33.9968960953467,89492.522831119,0.0,1.0
2013-03-01,50.85,50.85,50.51,50.79,169200,33.7513113324557,33.7513113324557,33.5256388476369,33.7114867763112,254918.095337127,0.0,1.0
2013-03-04,50.55,50.55,50.14,50.54,32800,33.5521885517332,33.5521885517332,33.2800540847459,33.5455511257092,49416.7466138167,0.0,1.0
2013-03-05,50.93,51.11,50.75,50.89,27400,33.8044107406484,33.9238844090818,33.6849370722149,33.777861036552,41281.0627200784,0.0,1.0
2013-03-06,51.25,51.32,50.93,51.12,14200,34.016808373419,34.0632703555875,33.8044107406484,33.9305218351059,21393.8354242742,0.0,1.0
2013-03-07,51.27,51.42,51.27,51.33,25600,34.0300832254671,34.1296446158284,34.0300832254671,34.0699077816116,38569.1680888325,0.0,1.0
2013-03-08,51.41,51.44,51.2,51.33,29700,34.1230071898043,34.1429194678765,33.9836212432986,34.0699077816116,44746.2614155595,0.0,1.0
2013-03-11,51.54,51.5599,51.12,51.33,142000,34.2092937281173,34.2225022059053,33.9305218351059,34.0699077816116,213938.354242743,0.0,1.0
2013-03-12,51.56,51.84,51.4501,51.64,96500,34.2225685801655,34.4084165088398,34.1496232681608,34.2756679883582,145387.684397357,0.0,1.0
2013-03-13,51.3,51.58,51.258,51.58,16200,34.0499955035394,34.2358434322137,34.0221183142382,34.2358434322137,24407.0516812143,0.0,1.0
2013-03-14,51.56,51.579,51.25,51.3,36100,34.2225685801655,34.2351796896113,34.016808373419,34.0499955035394,54388.5534377677,0.0,1.0
2013-03-15,51.39,51.5864,51.26,51.5301,267900,34.1097323377561,34.2400913848691,34.0234457994431,34.2027226763535,403620.317617118,0.0,1.0
2013-03-18,50.73,51.07,50.7,50.92,395800,33.6716622201667,33.8973347049855,33.6517499420945,33.7977733146243,596315.497248434,0.0,1.0
2013-03-19,50.34,50.739,50.08,50.64,271400,33.4128026052275,33.6776359035884,33.2402295286014,33.61192538595,408893.446066763,0.0,1.0
2013-03-20,50.53,50.67,50.44,50.56,94700,33.5389136996851,33.6318376640222,33.4791768654683,33.5588259777573,142675.789766111,0.0,1.0
2013-03-21,50.17,50.518,50.12,50.12,54200,33.2999663628181,33.5309487884562,33.2667792326977,33.2667792326977,81658.1605630751,0.0,1.0
2013-03-22,50.4,50.4999,50.25,50.3,154600,33.452627161372,33.5189350473526,33.3530657710108,33.3862529011312,232921.616661465,0.0,1.0
2013-03-25,50.05,50.47,49.79,50.47,214000,33.2203172505292,33.4990891435406,33.047744173903,33.4990891435406,322414.139492584,0.0,1.0
2013-03-26,50.34,50.35,50.01,50.01,233700,33.4128026052275,33.4194400312516,33.1937675464328,33.1937675464328,352094.319623444,0.0,1.0
2013-03-27,50.32,50.4,49.77,49.77,391600,33.3995277531794,33.452627161372,33.0344693218549,33.0344693218549,589987.743108859,0.0,1.0
2013-03-28,50.27,50.41,50.1,50.18,160900,33.366340623059,33.4592645873961,33.2535043806496,33.3066037888422,242413.247870826,0.0,1.0
2013-04-01,50.0399,50.29,49.92,50.29,145800,33.2136134502448,33.3796154751071,33.1340307122161,33.3796154751071,219663.465130929,0.0,1.0
2013-04-02,49.75,50.1,49.7,50.08,57400,33.0211944698067,33.2535043806496,32.9880073396863,33.2402295286014,86479.3065741791,0.0,1.0
2013-04-03,49.1,49.69,48.9427,49.64,44800,32.5897617782414,32.9813699136622,32.4853550668826,32.9481827835418,67496.0441554568,0.0,1.0
2013-04-04,49.34,49.39,48.93,48.99,145800,32.7490600028194,32.7822471329398,32.476925535832,32.5167500919765,219663.465130928,0.0,1.0
2013-04-05,49.14,49.15,48.57,48.57,62200,32.6163114823377,32.6229489083618,32.2379781989651,32.2379781989651,93711.0255908352,0.0,1.0
2013-04-08,49.279,49.28,49.01,49.15,67000,32.7085717040725,32.7092354466749,32.5300249440247,32.6229489083618,100942.744607491,0.0,1.0
2013-04-09,49.93,50.15,49.4401,49.46,80300,33.1406681382402,33.28669151077,32.8155006373204,32.8287091151083,120980.632716142,0.0,1.0
2013-04-10,50.01,50.23,50.0,50.21,77400,33.1937675464328,33.3397909189626,33.1871301204088,33.3265160669145,116611.46914358,0.0,1.0
2013-04-11,49.94,50.1725,49.85,49.92,35800,33.1473055642643,33.3016257193242,33.0875687300475,33.1340307122161,53936.5709992266,0.0,1.0
2013-04-12,49.34,49.73,49.09,49.73,33400,32.7490600028194,33.0079196177585,32.5831243522173,33.0079196177585,50320.7114908985,0.0,1.0
2013-04-15,47.27,48.48,47.2,48.48,84200,31.3751128158344,32.1782413647483,31.3286508336659,32.1782413647483,126856.404417176,0.0,1.0
2013-04-16,47.88,48.1,47.6319,47.95,2352700,31.7799958033034,31.9260191758332,31.615321263646,31.826457785472,3544596.94385141,0.0,1.0
2013-04-17,46.78,47.45,46.67,47.45,103500,31.0498789406544,31.4945864842679,30.9768672543895,31.4945864842679,155933.941296647,0.0,1.0
2013-04-18,46.82,47.059,46.57,46.98,77600,31.0764286447508,31.2350631267263,30.9104929941487,31.1826274611361,116912.790769273,0.0,1.0
2013-04-19,47.276,47.3655,46.99,47.18,60500,31.3790952714489,31.4385002343644,31.1892648871601,31.3153759816177,91149.7917724361,0.0,1.0
2013-04-22,47.55,47.61,47.0205,47.32,74400,31.5609607445087,31.6007853006532,31.2095090365336,31.4082999459548,112091.644758169,0.0,1.0
2013-04-23,47.84,47.849,47.47,47.53,31200,31.7534460992071,31.7594197826288,31.5078613363161,31.5476858924606,47006.1736082646,0.0,1.0
2013-04-24,48.68,48.75,48.09,48.11,40300,32.31098988523,32.3574518673985,31.9193817498091,31.9326566018573,60716.3075773417,0.0,1.0
2013-04-25,49.06,49.3899,48.89,48.89,85100,32.5632120741451,32.7821807586795,32.4503758317357,32.4503758317357,128212.351732798,0.0,1.0
2013-04-26,48.7,48.87,48.5101,48.79,42400,32.3242647372781,32.4371009796875,32.1982200170808,32.3840015714949,63880.1846471288,0.0,1.0
2013-04-29,49.33,49.39,48.8888,48.99,16400,32.7424225767953,32.7822471329398,32.4495793406128,32.5167500919765,24708.3733069083,0.0,1.0
2013-04-30,49.67,49.67,48.8625,49.15,290200,32.9680950616141,32.9680950616141,32.4321229101695,32.6229489083618,437217.678881999,0.0,1.0
2013-05-01,48.98,49.4,48.92,49.32,80000,32.5101126659524,32.7888845589639,32.4702881098079,32.7357851507712,120528.650277601,0.0,1.0
2013-05-02,49.09,49.1399,48.7,48.75,36900,32.5831243522173,32.6162451080775,32.3242647372781,32.3574518673985,55593.8399405437,0.0,1.0
2013-05-03,49.83,50.01,49.621,49.7,45100,33.0742938779994,33.1937675464328,32.9355716740961,32.9880073396863,67948.0265939977,0.0,1.0
2013-05-06,49.96,50.0199,49.7201,49.81,31500,33.1605804163124,33.2003385981967,33.0013485659947,33.0610190259512,47458.1560468056,0.0,1.0
2013-05-07,50.13,50.229,49.99,50.07,25700,33.2734166587218,33.3391271763602,33.1804926943847,33.2335921025773,38719.8289016795,0.0,1.0
2013-05-08,50.9,50.93,50.31,50.31,92100,33.7844984625761,33.8044107406484,33.3928903271553,33.3928903271553,138758.608632089,0.0,1.0
2013-05-09,50.52,50.95,50.41,50.67,27100,33.532276273661,33.8176855926965,33.4592645873961,33.6318376640222,40829.0802815375,0.0,1.0
2013-05-10,50.33,50.34,49.97,50.27,30100,33.4061651792034,33.4128026052275,33.1672178423365,33.366340623059,45348.9046669476,0.0,1.0
2013-05-13,50.01,50.17,49.842,50.17,15100,33.1937675464328,33.2999663628181,33.0822587892283,33.2999663628181,22749.7827398973,0.0,1.0
2013-05-14,50.11,50.2299,49.82,49.82,81300,33.2601418066737,33.3397245447024,33.0676564519753,33.0676564519753,122487.240844612,0.0,1.0
2013-05-15,49.773,49.9,49.6,49.81,88100,33.0364605496621,33.1207558601679,32.9216330794455,33.0610190259512,132732.176118209,0.0,1.0
2013-05-16,49.37,49.86,49.37,49.58,61700,32.7689722808916,33.0942061560716,32.7689722808916,32.9083582273973,92957.7215266001,0.0,1.0
2013-05-17,49.69,49.74,49.49,49.49,57500,32.9813699136622,33.0145570437826,32.8486213931806,32.8486213931806,86629.9673870261,0.0,1.0
2013-05-20,50.08,50.14,49.7356,49.76,74500,33.2402295286014,33.2800540847459,33.011636576332,33.0278318958308,112242.305571016,0.0,1.0
2013-05-21,50.13,50.42,49.88,50.13,55500,33.2734166587218,33.4659020134202,33.1074810081198,33.2734166587218,83616.751130086,0.0,1.0
2013-05-22,49.63,50.334,49.41,50.12,50400,32.9415453575177,33.4088201496131,32.7955219849879,33.2667792326977,75933.049674889,0.0,1.0
2013-05-23,49.58,49.59,49.02,49.19,71400,32.9083582273973,32.9149956534214,32.5366623700487,32.6494986124581,107571.820372759,0.0,1.0
2013-05-24,49.13,49.1699,48.98,49.14,24400,32.6096740563136,32.6361573861497,32.5101126659524,32.6163114823377,36761.2383346685,0.0,1.0
2013-05-28,49.28,49.57,49.17,49.43,26600,32.7092354466749,32.9017208013732,32.63622376041,32.8087968370361,40075.7762173024,0.0,1.0
2013-05-29,49.33,49.4,48.94,49.19,101500,32.7424225767953,32.7888845589639,32.4835629618561,32.6494986124581,152920.725039707,0.0,1.0
2013-05-30,49.6,49.759,49.31,49.32,47700,32.9216330794455,33.0271681532284,32.7291477247471,32.7357851507712,71865.2077280198,0.0,1.0
2013-05-31,48.5,49.34,48.5,49.27,54800,32.1915162167965,32.7490600028194,32.1915162167965,32.7025980206508,82562.125440157,0.0,1.0
2013-06-03,49.13,49.13,48.56,48.73,36300,32.6096740563136,32.6096740563136,32.231340772941,32.3441770153504,54689.8750634617,0.0,1.0
2013-06-04,48.88,49.17,48.5831,48.92,58400,32.4437384057116,32.63622376041,32.2466732270566,32.4702881098079,87985.9147026491,0.0,1.0
2013-06-05,47.92,48.6099,47.92,48.53,82100,31.8065455073998,32.2644615288011,31.8065455073998,32.2114284948687,123692.527347388,0.0,1.0
2013-06-06,48.2742,48.29,47.77,47.91,40300,32.0416431371727,32.0521302702908,31.7069841170385,31.7999080813757,60716.3075773418,0.0,1.0
2013-06-07,48.189,48.33,47.96,48.04,28100,31.9850922674475,32.0786799743871,31.8330952114961,31.8861946196887,42335.6884100076,0.0,1.0
2013-06-10,48.171,48.31,47.97,48.0922,19500,31.9731449006042,32.0654051223389,31.8397326375202,31.9208419835344,29378.8585051654,0.0,1.0
2013-06-11,47.45,47.654,47.3599,47.45,243200,31.4945864842679,31.6299899751592,31.4347832757909,31.4945864842679,366407.096843909,0.0,1.0
2013-06-12,47.23,47.8099,47.19,47.8099,18800,31.3485631117381,31.7334674468746,31.3220134076418,31.7334674468746,28324.2328152363,0.0,1.0
2013-06-13,48.08,48.09,47.19,47.19,29400,31.9127443237851,31.9193817498091,31.3220134076418,31.3220134076418,44294.2789770185,0.0,1.0
2013-06-14,47.63,48.06,47.5501,48.01,22400,31.6140601527014,31.8994694717369,31.561027118769,31.8662823416165,33748.0220777284,0.0,1.0
2013-06-17,47.99,48.17,47.7699,47.98,26600,31.8530074895683,31.9724811580018,31.7069177427783,31.8463700635442,40075.7762173025,0.0,1.0
2013-06-18,48.01,48.159,47.92,47.92,39900,31.8662823416165,31.9651799893753,31.8065455073998,31.8065455073998,60113.6643259537,0.0,1.0
2013-06-19,47.23,48.15,47.22,48.09,201400,31.3485631117381,31.9592063059536,31.341925685714,31.9193817498091,303430.877073862,0.0,1.0
2013-06-20,45.65,46.39,45.44,46.39,64300,30.2998497999332,30.7910193257152,30.1604638534275,30.7910193257152,96874.9026606221,0.0,1.0
2013-06-21,45.054,45.2,44.4,45.2,73500,30.4206575909975,30.5192374287097,29.9790739343963,30.5192374287097,108855.930878364,0.77801,1.0
2013-06-24,44.06,44.4138,43.56,44.3,51000,29.749504449313,29.9883917546732,29.4119022653671,29.9115534976071,75532.6867319261,0.0,1.0
2013-06-25,44.4931,44.582,44.16,44.5537,60300,30.041935461047,30.1019611293526,29.8170248861022,30.0828528457412,89306.2943124536,0.0,1.0
2013-06-26,44.45,44.56,44.194,44.43,136600,30.0128341527909,30.087106633259,29.8399818346105,29.999330065433,202309.117795707,0.0,1.0
2013-06-27,44.71,44.88,44.56,44.58,176200,30.1883872884427,30.3031720309843,30.087106633259,30.1006107206168,260958.027493439,0.0,1.0
2013-06-28,44.99,45.0,44.41,44.49,264200,30.3774445114524,30.3841965551313,29.9858259780752,30.0398423275065,391288.93793284,0.0,1.0
2013-07-01,45.0,45.25,44.94,45.23,84200,30.3841965551313,30.5529976471043,30.3436842930578,30.5394935597465,124702.984761337,0.0,1.0
2013-07-02,44.81,45.24,44.61,45.07,85100,30.2559077252319,30.5462456034254,30.1208668516535,30.4314608608838,126035.914527194,0.0,1.0
2013-07-03,44.77,44.8299,44.4583,44.55,29500,30.2288995505162,30.269344292153,30.0184383490444,30.08035458958,43690.4756586631,0.0,1.0
2013-07-05,44.75,45.63,44.36,45.63,552200,30.2153954631584,30.8095753069032,29.9520657596806,30.8095753069032,817826.463007245,0.0,1.0
2013-07-08,44.9,45.09,44.79,45.03,28300,30.3166761183422,30.4449649482416,30.2424036378741,30.4044526861681,41913.235970853,0.0,1.0
2013-07-09,45.499,45.54,45.1601,45.26,33100,30.7211235347094,30.7488069137929,30.4922967744308,30.5597496907832,49022.1947220931,0.0,1.0
2013-07-10,45.45,45.762,45.3701,45.55,137800,30.6880385206827,30.8987022834649,30.6340896916881,30.7555589574718,204086.357483517,0.0,1.0
2013-07-11,46.99,46.99,46.46,46.5,18400,31.727853247236,31.727853247236,31.3699949322534,31.3970031069691,27251.0085464204,0.0,1.0
2013-07-12,46.67,46.72,46.48,46.62,81500,31.5117878495107,31.5455480679053,31.3834990196112,31.4780276311161,120704.195463764,0.0,1.0
2013-07-15,46.79,46.85,46.68,46.68,83900,31.5928123736577,31.6333246357312,31.5185398931896,31.5185398931896,124258.674839384,0.0,1.0
2013-07-16,46.92,47.03,46.76,47.03,118000,31.6805889414836,31.7548614219517,31.5725562426209,31.7548614219517,174761.902634652,0.0,1.0
2013-07-17,47.13,47.4399,47.1,47.36,65200,31.8223818587409,32.0316276923506,31.8021257277041,31.977678863356,96563.3563710112,0.0,1.0
2013-07-18,47.275,47.43,47.16,47.16,19700,31.9202864920852,32.0249431691084,31.8426379897776,31.8426379897776,29176.3515415479,0.0,1.0
2013-07-19,47.5,47.53,47.21,47.25,31600,32.0722074748609,32.0924636058976,31.8763982081722,31.9034063828879,46800.6451123305,0.0,1.0
2013-07-22,47.95,48.05,47.7,47.75,522200,32.3760494404122,32.4435698772014,32.2072483484392,32.2410085668338,773395.470811994,0.0,1.0
2013-07-23,48.33,48.35,48.13,48.14,42100,32.6326271002111,32.6461311875689,32.4975862266327,32.5043382703116,62351.4923806682,0.0,1.0
2013-07-24,47.7,48.32,47.52,48.32,393000,32.2072483484392,32.6258750565321,32.0857115622187,32.6258750565321,582045.997757783,0.0,1.0
2013-07-25,47.79,47.82,47.34,47.38,51800,32.2680167415495,32.2882728725862,31.9641747759982,31.9911829507138,76717.513190466,0.0,1.0
2013-07-26,47.8,47.8,47.27,47.44,21200,32.2747687852284,32.2747687852284,31.9169104702457,32.0316952127874,31397.9011513104,0.0,1.0
2013-07-29,47.45,47.61,47.25,47.58,15000,32.0384472564663,32.146479955329,31.9034063828879,32.1262238242922,22215.4960976253,0.0,1.0
2013-07-30,46.54,46.83,46.36,46.81,44400,31.4240112816847,31.6198205483734,31.3024744954642,31.6063164610155,65757.8684489709,0.0,1.0
2013-07-31,46.22,46.63,46.1449,46.4,27000,31.2079458839594,31.484779674795,31.1572380359307,31.3294826701799,39987.8929757254,0.0,1.0
2013-08-01,46.44,46.59,46.31,46.54,923400,31.3564908448955,31.4577715000793,31.2687142770696,31.4240112816847,1367585.93976981,0.0,1.0
2013-08-02,46.4,46.519,46.3282,46.34,228700,31.3294826701799,31.409831989959,31.2810029965652,31.2889704081064,338712.263835127,0.0,1.0
2013-08-05,46.32,46.3499,46.2,46.33,24700,31.2754663207485,31.2956549313485,31.1944417966015,31.2822183644274,36581.516907423,0.0,1.0
2013-08-06,45.84,46.18,45.76,46.18,11500,30.9513682241605,31.1809377092437,30.8973518747291,31.1809377092437,17031.8803415127,0.0,1.0
2013-08-07,45.68,45.8499,45.68,45.71,35800,30.8433355252978,30.9580527474026,30.8433355252978,30.8635916563345,53020.9840196656,0.0,1.0
2013-08-08,46.73,46.82,46.21,46.23,48000,31.5523001115842,31.6130685046944,31.2011938402804,31.2146979276383,71089.5875124008,0.0,1.0
2013-08-09,47.04,47.14,46.71,46.8,53300,31.7616134656306,31.8291339024198,31.5387960242263,31.5995644173366,78939.0628002286,0.0,1.0
2013-08-12,47.279,47.306,47.1,47.1,32700,31.9229873095568,31.9412178274899,31.8021257277041,31.8021257277041,48429.7814928231,0.0,1.0
2013-08-13,47.37,47.45,47.27,47.36,65000,31.9844309070349,32.0384472564663,31.9169104702457,31.977678863356,96267.1497563763,0.0,1.0
2013-08-14,47.58,47.68,47.43,47.44,29800,32.1262238242922,32.1937442610814,32.0249431691084,32.0316952127874,44134.7855806156,0.0,1.0
2013-08-15,47.53,47.5524,46.92,47.1,35700,32.0924636058976,32.1075881837384,31.6805889414836,31.8021257277041,52872.8807123482,0.0,1.0
2013-08-16,47.35,47.54,47.252,47.4801,20300,31.9709268196771,32.0992156495765,31.9047567916237,32.0587709079398,30064.9713854529,0.0,1.0
2013-08-19,46.83,47.33,46.83,47.33,22600,31.6198205483734,31.9574227323193,31.6198205483734,31.9574227323193,33471.3474537554,0.0,1.0
2013-08-20,46.93,47.109,46.7,46.7,41100,31.6873409851625,31.8082025670152,31.5320439805474,31.5320439805474,60870.4593074933,0.0,1.0
2013-08-21,46.18,46.7,46.137,46.65,77300,31.1809377092437,31.5320439805474,31.1519039214243,31.4982837621528,114483.856556429,0.0,1.0
2013-08-22,46.74,46.882,46.61,46.61,82700,31.5590521552631,31.6549311755037,31.4712755874372,31.4712755874372,122481.435151574,0.0,1.0
2013-08-23,47.2473,47.3199,46.94,47.11,40900,31.9015833310946,31.9506031682035,31.6940930288415,31.8088777713831,60574.2526928583,0.0,1.0
2013-08-26,47.15,47.49,47.125,47.47,28600,31.8358859460987,32.0654554311819,31.8190058369014,32.0519513438241,42357.5458928056,0.0,1.0
2013-08-27,46.53,47.07,46.53,46.77,27100,31.4172592380058,31.7818695966674,31.4172592380058,31.5793082862998,40135.996283043,0.0,1.0
2013-08-28,46.85,47.17,46.76,46.8692,285000,31.6333246357312,31.8493900334566,31.5725562426209,31.6462885595947,422094.42585488,0.0,1.0
2013-08-29,46.55,46.8,46.5,46.51,55500,31.4307633253636,31.5995644173366,31.3970031069691,31.403755150648,82197.3355612137,0.0,1.0
2013-08-30,46.34,46.46,46.264,46.4,124300,31.2889704081064,31.3699949322534,31.2376548761466,31.3294826701799,184092.410995655,0.0,1.0
2013-09-03,46.88,47.11,46.8,46.9,36200,31.6535807667679,31.8088777713831,31.5995644173366,31.6670848541258,53613.3972489358,0.0,1.0
2013-09-04,47.45,47.45,46.7,46.7,98000,32.0384472564663,32.0384472564663,31.5320439805474,31.5320439805474,145141.241171152,0.0,1.0
2013-09-05,47.44,47.5596,47.37,47.46,29100,32.0316952127874,32.1124496551872,31.9844309070349,32.0451993001452,43098.062429393,0.0,1.0
2013-09-06,47.68,47.896,47.51,47.68,55800,32.1937442610814,32.339588404546,32.0789595185398,32.1937442610814,82641.645483166,0.0,1.0
2013-09-09,48.51,48.552,47.97,47.97,50500,32.7541638864316,32.782522469883,32.38955352777,32.38955352777,74792.1701953384,0.0,1.0
2013-09-10,48.91,48.97,48.72,48.97,17700,33.0242456335883,33.0647578956618,32.8959568036889,33.0647578956618,26214.2853951978,0.0,1.0
2013-09-11,49.0,49.0,48.66,48.79,197600,33.0850140266986,33.0850140266986,32.8554445416154,32.9432211094413,292652.135259384,0.0,1.0
2013-09-12,48.68,48.81,48.61,48.61,110300,32.8689486289732,32.9567251967991,32.8216843232208,32.8216843232208,163357.947971205,0.0,1.0
2013-09-13,48.84,48.87,48.57,48.5833,12800,32.9769813278359,32.9972374588726,32.7946761485051,32.8036563665981,18957.2233366402,0.0,1.0
2013-09-16,49.16,49.53,49.1419,49.53,19200,33.1930467255613,33.4428723416812,33.1808255265024,33.4428723416812,28435.8350049603,0.0,1.0
2013-09-17,49.19,49.2,49.09,49.19,11300,33.213302856598,33.2200549002769,33.1457824198088,33.213302856598,16735.6737268777,0.0,1.0
2013-09-18,50.28,50.429,48.8815,48.926,45100,33.9492756176001,34.049881068416,33.0050023091034,33.0350489034746,66794.5916001933,0.0,1.0
2013-09-19,49.96,50.2134,49.85,50.2,80700,33.7332102198747,33.9043070066985,33.6589377394066,33.8952592681687,119519.369005224,0.0,1.0
2013-09-20,49.36,49.95,49.31,49.69,15500,33.3280875991396,33.7264581761958,33.294327380745,33.5509050405439,22956.0126342128,0.0,1.0
2013-09-23,49.21,49.42,49.17,49.22,42400,33.2268069439559,33.3685998612131,33.1997987692402,33.2335589876348,62795.8023026207,0.0,1.0
2013-09-24,49.075,49.34,48.97,49.09,89900,33.1356543542905,33.3145835117818,33.0647578956618,33.1457824198088,133144.873278434,0.0,1.0
2013-09-25,49.08,49.38,49.03,49.03,48400,33.1390303761299,33.3415916864975,33.1052701577353,33.1052701577353,71682.000741671,0.0,1.0
2013-09-26,49.32,49.49,49.1101,49.36,32400,33.301079424424,33.4158641669656,33.1593540276035,33.3280875991396,47985.4715708705,0.0,1.0
2013-09-27,49.03,49.15,48.93,49.0615,143700,33.1052701577353,33.1862946818823,33.0377497209461,33.1265390953239,212824.45261525,0.0,1.0
2013-09-30,48.45,48.65,48.3797,48.39,72700,32.7136516243581,32.8486924979364,32.6661847572953,32.6731393622846,107671.104419824,0.0,1.0
2013-10-01,48.41,48.552,48.22,48.24,299300,32.6866434496424,32.782522469883,32.558354619743,32.5718587071008,443273.198801283,0.0,1.0
2013-10-02,48.59,48.63,48.07,48.07,25400,32.8081802358629,32.8351884105786,32.4570739645592,32.4570739645592,37618.2400586455,0.0,1.0
2013-10-03,48.232,48.48,48.1,48.48,84900,32.5664570721577,32.7339077553948,32.4773300955959,32.7339077553948,125739.707912559,0.0,1.0
2013-10-04,48.46,48.548,48.1991,48.269,88800,32.720403668037,32.7798216524115,32.544242848454,32.5914396337697,131515.736897942,0.0,1.0
2013-10-07,48.28,48.47,47.9,47.9,142700,32.5988668818165,32.7271557117159,32.3422892220176,32.3422892220176,211343.419542075,0.0,1.0
2013-10-08,47.73,48.34,47.728,48.3,42200,32.227504479476,32.63937914389,32.2261540707402,32.6123709691743,62499.5956879858,0.0,1.0
2013-10-09,47.71,47.92,47.44,47.63,213200,32.2140003921181,32.3557933093754,32.0316952127874,32.1599840426868,315756.251200914,0.0,1.0
2013-10-10,48.37,48.51,48.08,48.082,38400,32.6596352749267,32.7541638864316,32.4638260082381,32.4651764169739,56871.6700099208,0.0,1.0
2013-10-11,48.63,48.7199,48.17,48.17,49700,32.8351884105786,32.8958892832521,32.5245944013484,32.5245944013484,73607.3437367985,0.0,1.0
2013-10-14,48.91,49.049,48.41,48.41,15500,33.0242456335883,33.1180990407253,32.6866434496424,32.6866434496424,22956.0126342128,0.0,1.0
2013-10-15,48.98,49.09,48.89,48.91,30500,33.0715099393407,33.1457824198088,33.0107415462305,33.0242456335883,45171.5087318381,0.0,1.0
2013-10-16,49.39,49.51,49.03,49.03,187000,33.3483437301764,33.4293682543234,33.1052701577353,33.1052701577353,276953.184683728,0.0,1.0
2013-10-17,49.91,49.95,49.47,49.48,51000,33.6994500014801,33.7264581761958,33.4023600796077,33.4091121232866,75532.686731926,0.0,1.0
2013-10-18,49.99,50.25,49.8901,50.2,41600,33.7534663509115,33.9290194865633,33.6860134345591,33.8952592681687,61610.9758440807,0.0,1.0
2013-10-21,50.12,50.28,50.0,50.28,64000,33.8412429187374,33.9492756176001,33.7602183945904,33.9492756176001,94786.1166832012,0.0,1.0
2013-10-22,50.66,50.786,50.399,50.399,60200,34.205853277399,34.2909290277533,34.0296249373792,34.0296249373792,89158.1910051361,0.0,1.0
2013-10-23,50.2,50.319,50.11,50.17,46800,33.8952592681687,33.9756085879479,33.8344908750585,33.875003137132,69312.347824591,0.0,1.0
2013-10-24,50.39,50.4399,50.171,50.25,23100,34.0235480980682,34.057240796026,33.8756783414999,33.9290194865633,34211.8639903429,0.0,1.0
2013-10-25,50.57,50.57,50.29,50.29,32600,34.1450848842887,34.1450848842887,33.956027661279,33.956027661279,48281.6781855056,0.0,1.0
2013-10-28,50.6,50.7,50.43,50.58,17200,34.1653410153255,34.2328614521146,34.0505562727839,34.1518369279676,25473.7688586103,0.0,1.0
2013-10-29,50.53,50.71,50.496,50.53,19900,34.118076709573,34.2396134957936,34.0951197610647,34.118076709573,29472.5581561829,0.0,1.0
2013-10-30,50.46,50.81,50.14,50.77,23100,34.0708124038206,34.3071339325828,33.8547470060952,34.2801257578671,34211.863990343,0.0,1.0
2013-10-31,50.15,50.43,50.08,50.2,35600,33.8614990497742,34.0505562727839,33.8142347440217,33.8952592681687,52724.7774050306,0.0,1.0
2013-11-01,49.92,50.0,49.53,50.0,85000,33.706202045159,33.7602183945904,33.4428723416812,33.7602183945904,125887.811219877,0.0,1.0
2013-11-04,50.43,50.43,50.168,50.3,28500,34.0505562727839,34.0505562727839,33.8736527283962,33.9627797049579,42209.442585488,0.0,1.0
2013-11-05,50.24,50.47,50.13,50.47,125300,33.9222674428844,34.0775644474995,33.8479949624163,34.0775644474995,185573.44406883,0.0,1.0
2013-11-06,50.56,50.73,50.38,50.46,84200,34.1383328406098,34.2531175831514,34.0167960543893,34.0708124038206,124702.984761337,0.0,1.0
2013-11-07,49.68,50.3599,49.68,50.3599,20300,33.544152996865,34.0032244465946,33.544152996865,34.0032244465946,30064.9713854529,0.0,1.0
2013-11-08,50.0,50.0,49.42,49.55,34200,33.7602183945904,33.7602183945904,33.3685998612131,33.4563764290391,50651.3311025856,0.0,1.0
2013-11-11,50.02,50.09,49.916,50.09,169100,33.7737224819482,33.8209867877006,33.7035012276875,33.8209867877006,250442.692673896,0.0,1.0
2013-11-12,49.61,49.85,49.484,49.78,8800,33.4968886911126,33.6589377394066,33.4118129407582,33.6116734336542,13033.0910439402,0.0,1.0
2013-11-13,49.79,49.79,49.2,49.2,13900,33.6184254773331,33.6184254773331,33.2200549002769,33.2200549002769,20586.3597171328,0.0,1.0
2013-11-14,50.08,50.1,49.8092,49.8092,13800,33.8142347440217,33.8277388313796,33.6313894011966,33.6313894011966,20438.2564098153,0.0,1.0
2013-11-15,50.53,50.57,50.3,50.38,60600,34.118076709573,34.1450848842887,33.9627797049579,34.0167960543893,89750.6042344062,0.0,1.0
2013-11-18,50.36,50.77,50.29,50.73,326600,34.0032919670314,34.2801257578671,33.956027661279,34.2531175831514,483705.401698962,0.0,1.0
2013-11-19,50.328,50.44,50.1011,50.44,29500,33.9816854272589,34.0573083164628,33.8284815561842,34.0573083164628,43690.4756586631,0.0,1.0
2013-11-20,49.83,50.48,49.59,50.48,47800,33.6454336520488,34.0843164911784,33.4833846037547,34.0843164911784,70793.3808977658,0.0,1.0
2013-11-21,49.92,49.95,49.71,49.74,35200,33.706202045159,33.7264581761958,33.5644091279018,33.5846652589385,52132.3641757607,0.0,1.0
2013-11-22,49.95,50.0,49.73,49.73,35600,33.7264581761958,33.7602183945904,33.5779132152596,33.5779132152596,52724.7774050307,0.0,1.0
2013-11-25,49.558,49.95,49.53,49.95,31100,33.4617780639822,33.7264581761958,33.4428723416812,33.7264581761958,46060.1285757431,0.0,1.0
2013-11-26,49.36,49.429,49.25,49.3,19500,33.3280875991396,33.3746767005242,33.2538151186715,33.2875753370661,28880.1449269129,0.0,1.0
2013-11-27,49.35,49.408,49.2,49.408,35000,33.3213355554607,33.3604974087984,33.2200549002769,33.3604974087984,51836.1575611257,0.0,1.0
2013-11-29,49.58,49.76,49.58,49.66,16300,33.4766325600758,33.5981693462963,33.4766325600758,33.5306489095072,24140.8390927528,0.0,1.0
2013-12-02,48.976,49.41,48.976,49.35,331000,33.0688091218692,33.3618478175342,33.0688091218692,33.3213355554607,490221.947220931,0.0,1.0
2013-12-03,48.81,48.96,48.631,48.88,210000,32.9567251967991,33.0580058519829,32.8358636149465,33.0039895025516,311016.945366754,0.0,1.0
2013-12-04,48.99,49.0,48.62,48.62,44100,33.0782619830197,33.0850140266986,32.8284363668997,32.8284363668997,65313.5585270182,0.0,1.0
2013-12-05,48.778,49.09,48.66,49.01,89700,32.9351186570266,33.1457824198088,32.8554445416154,33.0917660703775,132848.666663799,0.0,1.0
2013-12-06,49.0872,49.28,49.061,49.28,9500,33.1438918475787,33.2740712497083,33.12620149314,33.2740712497083,14069.8141951627,0.0,1.0
2013-12-09,49.27,49.3399,48.94,49.31,191900,33.2673192060294,33.314515991345,33.0445017646251,33.294327380745,284210.246742286,0.0,1.0
2013-12-10,49.23,49.41,49.18,49.25,146900,33.2403110313137,33.3618478175342,33.2065508129191,33.2538151186715,217563.75844941,0.0,1.0
2013-12-11,48.53,48.95,48.4701,48.91,822800,32.7676679737894,33.051253808304,32.7272232321527,33.0242456335883,1218594.01260841,0.0,1.0
2013-12-12,48.1604,48.31,48.0,48.3,39000,32.5181124394166,32.6191230128532,32.4098096588068,32.6123709691743,57760.2898538258,0.0,1.0
2013-12-13,48.3,48.35,48.16,48.31,25400,32.6123709691743,32.6461311875689,32.5178423576695,32.6191230128532,37618.2400586455,0.0,1.0
2013-12-16,48.6301,48.77,48.36,48.36,52600,32.8352559310154,32.9297170220835,32.6528832312478,32.6528832312478,77902.339649006,0.0,1.0
2013-12-17,48.4,48.81,48.25,48.81,355800,32.6798914059635,32.9567251967991,32.5786107507797,32.9567251967991,526951.567435671,0.0,1.0
2013-12-18,49.09,49.1635,48.475,48.58,168900,33.1457824198088,33.1954099408489,32.7305317335554,32.801428192184,250146.486059261,0.0,1.0
2013-12-19,49.25,49.26,48.74,49.06,66600,33.2538151186715,33.2605671623504,32.9094608910467,33.1255262887721,98636.8026734563,0.0,1.0
2013-12-20,48.92,48.97,48.7801,48.96,82200,33.3409434903043,33.3750204971423,33.2455960251715,33.3682050957747,120609.184355248,0.45904,1.0
2013-12-23,49.18,49.35,49.1,49.35,51400,33.5181439258619,33.6340057491111,33.4636207149211,33.6340057491111,75417.4218474419,0.0,1.0
2013-12-24,49.49,49.5999,49.35,49.404,14200,33.7294213682575,33.8043226292875,33.6340057491111,33.6708089164962,20835.1632341182,0.0,1.0
2013-12-26,49.6763,49.799,49.56,49.65,92200,33.856392295736,33.9400172705164,33.7771291778308,33.8384677901392,135281.834520119,0.0,1.0
2013-12-27,50.12,50.13,49.76,49.76,135200,34.1587916544164,34.165607055784,33.9134372051828,33.9134372051828,198374.230229069,0.0,1.0
2013-12-30,50.14,50.32,49.95,50.02,228400,34.1724224571516,34.2950996817684,34.0429298311672,34.0906376407404,335123.329765676,0.0,1.0
2013-12-31,50.24,50.3999,49.95,50.16,87000,34.2405764708276,34.3495547386956,34.0429298311672,34.1860532598868,127652.056434386,0.0,1.0
2014-01-02,49.8,50.08,49.63,50.02,121800,33.9406988106532,34.131530048946,33.824836987404,34.0906376407404,178712.87900814,0.0,1.0
2014-01-03,49.621,50.1,49.621,49.93,139800,33.8187031261731,34.1451608516812,33.8187031261731,34.029299028432,205123.64930491,0.0,1.0
2014-01-06,49.54,49.79,49.4246,49.79,108400,33.7634983750956,33.9338834092856,33.6848486433134,33.9338834092856,159051.527787212,0.0,1.0
2014-01-07,49.49,49.5599,49.28,49.28,44800,33.7294213682575,33.7770610238171,33.5862979395379,33.5862979395379,65733.4727386265,0.0,1.0
2014-01-08,49.47,49.5394,49.3201,49.37,267300,33.7157905655223,33.7630894510135,33.613627699022,33.6476365518463,392199.938907028,0.0,1.0
2014-01-09,49.18,49.47,48.93,49.4,54400,33.5181439258619,33.7157905655223,33.3477588916719,33.6680827559491,79819.2168969035,0.0,1.0
2014-01-10,49.48,49.505,49.17,49.21,297400,33.7226059668899,33.739644470309,33.5113285244943,33.5385901299647,436364.615903293,0.0,1.0
2014-01-13,48.98,49.53,48.9601,49.53,33300,33.3818358985099,33.7566829737279,33.3682732497884,33.7566829737279,48859.9250490236,0.0,1.0
2014-01-14,49.41,49.44,48.89,48.89,52200,33.6748981573167,33.6953443614195,33.3204972862015,33.3204972862015,76591.2338606317,0.0,1.0
2014-01-15,49.56,49.6499,49.41,49.41,48400,33.7771291778308,33.8383996361255,33.6748981573167,33.6748981573167,71015.6267979802,0.0,1.0
2014-01-16,49.86,49.88,49.53,49.76,49800,33.9815912188588,33.995222021594,33.7566829737279,33.9134372051828,73069.7978210623,0.0,1.0
2014-01-17,49.89,50.09,49.8,49.99,53600,34.0020374229616,34.1383454503136,33.9406988106532,34.0701914366376,78645.4048837137,0.0,1.0
2014-01-21,49.9,50.03,49.648,49.96,58900,34.0088528243292,34.097453042108,33.8371047098656,34.0497452325348,86421.9094710958,0.0,1.0
2014-01-22,49.78,49.89,49.644,49.89,40000,33.927068007918,34.0020374229616,33.8343785493186,34.0020374229616,58690.6006594878,0.0,1.0
2014-01-23,49.329,49.59,49.108,49.59,38000,33.6196934062392,33.7975753819336,33.4690730360152,33.7975753819336,55756.0706265134,0.0,1.0
2014-01-24,48.1125,49.006,48.1,48.89,46500,32.7905998298705,33.3995559420657,32.782080578161,33.3204972862015,68227.8232666546,0.0,1.0
2014-01-27,47.56,48.06,47.3845,48.06,65300,32.4140489043105,32.7548189726906,32.2944386103092,32.7548189726906,95812.4055766141,0.0,1.0
2014-01-28,48.03,48.06,47.761,47.79,23100,32.7343727685878,32.7548189726906,32.5510384717993,32.5708031357654,33893.8218808542,0.0,1.0
2014-01-29,47.81,48.14,47.65,47.65,76800,32.5844339385006,32.8093421836314,32.475387516619,32.475387516619,112685.953266217,0.0,1.0
2014-01-30,47.89,47.9599,47.53,47.67,32300,32.6389571494414,32.6865968050009,32.3936027002077,32.4890183193542,47392.6600325364,0.0,1.0
2014-01-31,47.35,47.5692,47.12,47.12,50000,32.2709254755909,32.4203190735687,32.1141712441361,32.1141712441361,73363.2508243599,0.0,1.0
2014-02-03,46.29,47.45,46.27,47.45,131300,31.5484929306252,32.3390794892669,31.53486212789,32.3390794892669,192651.896664769,0.0,1.0
2014-02-04,46.76,46.885,46.38,46.56,142300,31.8688167949025,31.9540093119975,31.6098315429336,31.7325087675504,208791.811846128,0.0,1.0
2014-02-05,46.75,46.8899,46.48,46.65,70600,31.8620013935349,31.9573488586676,31.6779855566096,31.7938473798588,103588.910163996,0.0,1.0
2014-02-06,47.54,47.638,46.92,46.92,75300,32.4004181015753,32.4672090349778,31.9778632167841,31.9778632167841,110485.055741486,0.0,1.0
2014-02-07,48.26,48.26,47.77,48.0099,32800,32.8911270000426,32.8911270000426,32.5571723330302,32.7206738118389,48126.2925407801,0.0,1.0
2014-02-10,48.21,48.36,48.1804,48.3,24300,32.8570499932046,32.9592810137186,32.8368764051565,32.918388605513,35654.5399006389,0.0,1.0
2014-02-11,48.94,49.08,48.36,48.36,255800,33.3545742930395,33.4499899121859,32.9592810137186,32.9592810137186,375326.391217425,0.0,1.0
2014-02-12,49.002,49.3365,48.95,49.21,46400,33.3968297815186,33.6248049572649,33.3613896944071,33.5385901299647,68081.0967650059,0.0,1.0
2014-02-13,49.23,49.28,48.48,48.48,60800,33.5522209326999,33.5862979395379,33.0410658301298,33.0410658301298,89209.7130024216,0.0,1.0
2014-02-14,49.74,49.8386,49.27,49.27,274400,33.8998064024476,33.9670062599321,33.5794825381703,33.5794825381703,402617.520524086,0.0,1.0
2014-02-18,50.02,50.09,49.88,50.06,79100,34.0906376407404,34.1383454503136,33.995222021594,34.1178992462108,116060.662804137,0.0,1.0
2014-02-19,49.78,50.22,49.6401,50.0,80000,33.927068007918,34.2269456680924,33.8317205427852,34.0770068380052,117381.201318976,0.0,1.0
2014-02-20,50.1362,50.3,49.66,49.72,450900,34.1698326046319,34.2814688790332,33.8452831915068,33.8861755997124,661589.795934077,0.0,1.0
2014-02-21,50.21,50.4199,50.03,50.03,50800,34.2201302667248,34.3631855414308,34.097453042108,34.097453042108,74537.0628375496,0.0,1.0
2014-02-24,50.22,50.599,50.22,50.34,57300,34.2269456680924,34.4852493799245,34.2269456680924,34.3087304845036,84074.2854447164,0.0,1.0
2014-02-25,49.93,50.28,49.87,50.21,67400,34.029299028432,34.267838076298,33.9884066202264,34.2201302667248,98893.662111237,0.0,1.0
2014-02-26,49.6901,49.89,49.66,49.77,21600,33.8657975496232,34.0020374229616,33.8452831915068,33.9202526065504,31692.9243561235,0.0,1.0
2014-02-27,49.7901,49.92,49.6,49.82,86000,33.9339515632993,34.0224836270644,33.8043907833012,33.9543296133884,126184.791417899,0.0,1.0
2014-02-28,49.88,50.1,49.75,49.78,201500,33.995222021594,34.1451608516812,33.9066218038152,33.927068007918,295653.90082217,0.0,1.0
2014-03-03,49.3999,49.6,49.2401,49.6,411400,33.6680146019355,33.8043907833012,33.5591044880812,33.8043907833012,603632.827782832,0.0,1.0
2014-03-04,49.91,50.06,49.79,50.06,55300,34.0156682256968,34.1178992462108,33.9338834092856,34.1178992462108,81139.7554117419,0.0,1.0
2014-03-05,50.05,50.0999,49.82,49.9285,67000,34.1110838448432,34.1450926976675,33.9543296133884,34.0282767182268,98306.7561046421,0.0,1.0
2014-03-06,50.465,50.6,50.36,50.6,37500,34.3939230015987,34.4859309200613,34.3223612872388,34.4859309200613,55022.4381182698,0.0,1.0
2014-03-07,49.93,50.32,49.811,50.32,178200,34.029299028432,34.2950996817684,33.9481957521575,34.2950996817684,261466.625938018,0.0,1.0
2014-03-10,49.6,49.82,49.218,49.82,25000,33.8043907833012,33.9543296133884,33.5440424510588,33.9543296133884,36681.6254121799,0.0,1.0
2014-03-11,49.02,49.58,48.87,49.4699,131400,33.4090975039803,33.790759980566,33.3068664834663,33.7157224115087,192798.623166418,0.0,1.0
2014-03-12,49.02,49.05,48.67,48.67,47000,33.4090975039803,33.4295437080831,33.1705584561143,33.1705584561143,68961.4557748982,0.0,1.0
2014-03-13,48.45,49.375,48.36,49.14,47700,33.020619626027,33.6510442525301,32.9592810137186,33.4908823203915,69988.5412864393,0.0,1.0
2014-03-14,48.6,48.71,48.36,48.36,16900,33.1228506465411,33.1978200615847,32.9592810137186,32.9592810137186,24796.7787786336,0.0,1.0
2014-03-17,49.01,49.25,48.9077,49.09,35900,33.4022821026127,33.5658517354351,33.3325605466221,33.4568053135535,52674.8140918903,0.0,1.0
2014-03-18,49.39,49.42,48.92,48.92,29000,33.6612673545815,33.6817135586843,33.3409434903043,33.3409434903043,42550.6854781287,0.0,1.0
2014-03-19,48.615,49.2999,48.32,48.99,51900,33.1330737485925,33.5998605882595,32.9320194082482,33.3886512998775,76151.0543556854,0.0,1.0
2014-03-20,48.61,48.72,48.11,48.11,41900,33.1296660479087,33.2046354629523,32.7888959795286,32.7888959795286,61478.4041908134,0.0,1.0
2014-03-21,48.8,49.1016,48.7604,48.8101,11300,33.2591586738931,33.4647111791399,33.2321696844774,33.2660422292743,16580.0946863053,0.0,1.0
2014-03-24,48.88,48.949,48.56,48.78,22300,33.3136818848339,33.3607081542703,33.0955890410707,33.2455278711579,32720.0098676645,0.0,1.0
2014-03-25,49.47,49.52,49.05,49.05,73900,33.7157905655223,33.7498675723604,33.4295437080831,33.4295437080831,108430.884718404,0.0,1.0
2014-03-26,49.15,49.9178,49.15,49.9065,236700,33.4976977217591,34.0209842387635,33.4976977217591,34.0132828352181,347301.629402519,0.0,1.0
2014-03-27,49.51,49.64,49.31,49.43,125300,33.7430521709927,33.8316523887716,33.6067441436407,33.6885289600519,183848.306565846,0.0,1.0
2014-03-28,49.98,50.09,49.9,50.034,12600,34.06337603527,34.1383454503136,34.0088528243292,34.100179202655,18487.5392077387,0.0,1.0
2014-03-31,50.34,50.4,50.13,50.13,623200,34.3087304845036,34.3496228927092,34.165607055784,34.165607055784,914399.558274822,0.0,1.0
2014-04-01,50.42,50.522,50.2204,50.3,44600,34.3632536954444,34.432770789394,34.2272182841471,34.2814688790332,65440.019735329,0.0,1.0
2014-04-02,50.6347,50.7199,50.383,50.61,56300,34.5095803628068,34.5676475824588,34.3380367103843,34.4927463214289,82607.0204282292,0.0,1.0
2014-04-03,50.55,50.64,50.35,50.64,49100,34.4518539132233,34.5131925255317,34.3155458858712,34.5131925255317,72042.7123095212,0.0,1.0
2014-04-04,50.498,51.0309,50.39,50.9,14500,34.4164138261117,34.7796065649912,34.3428074913416,34.6903929610893,21275.3427390644,0.0,1.0
2014-04-07,50.3,50.536,50.15,50.39,9500,34.2814688790332,34.4423123513086,34.1792378585192,34.3428074913416,13939.0176566284,0.0,1.0
2014-04-08,50.74,50.87,50.28,50.28,22400,34.5813465392077,34.6699467569865,34.267838076298,34.267838076298,32866.7363693132,0.0,1.0
2014-04-09,51.19,51.24,50.765,50.7999,36900,34.8880396007497,34.9221166075877,34.5983850426267,34.6221707933996,54142.0791083776,0.0,1.0
2014-04-10,50.38,51.12,50.3129,50.98,23300,34.335992089974,34.8403317911765,34.2902607467974,34.7449161720301,34187.2748841517,0.0,1.0
2014-04-11,50.03,50.38,50.01,50.19,128800,34.097453042108,34.335992089974,34.0838222393728,34.2064994639896,188983.734123551,0.0,1.0
2014-04-14,50.48,50.5599,50.12,50.12,19400,34.40414610365,34.4586011605772,34.1587916544164,34.1587916544164,28464.9413198516,0.0,1.0
2014-04-15,50.429,50.429,49.87,50.39,57100,34.3693875566753,34.3693875566753,33.9884066202264,34.3428074913416,83780.8324414189,0.0,1.0
2014-04-16,50.87,50.919,50.67,50.67,23300,34.6699467569865,34.7033422236877,34.5336387296345,34.5336387296345,34187.2748841517,0.0,1.0
2014-04-17,51.0,51.1799,50.92,50.92,12800,34.7585469747653,34.8811560453684,34.7040237638245,34.7040237638245,18780.9922110361,0.0,1.0
2014-04-21,51.1,51.22,50.93,51.04,17700,34.8267009884413,34.9084858048525,34.7108391651921,34.7858085802357,25970.5907918234,0.0,1.0
2014-04-22,51.08,51.22,51.08,51.19,253300,34.8130701857061,34.9084858048525,34.8130701857061,34.8880396007497,371658.228676207,0.0,1.0
2014-04-23,51.12,51.21,51.03,51.21,48500,34.8403317911765,34.9016704034849,34.7789931788681,34.9016704034849,71162.353299629,0.0,1.0
2014-04-24,51.15,51.4,50.93,51.4,32500,34.8607779952793,35.0311630294693,34.7108391651921,35.0311630294693,47686.1130358339,0.0,1.0
2014-04-25,50.86,50.9799,50.75,50.97,104000,34.6631313556189,34.7448480180164,34.5881619405753,34.7381007706625,152595.561714668,0.0,1.0
2014-04-28,51.0,51.01,50.62,50.8,39600,34.7585469747653,34.7653623761329,34.4995617227965,34.6222389474133,58103.694652893,0.0,1.0
2014-04-29,51.3699,51.42,51.03,51.03,69300,35.0106486713529,35.0447938322045,34.7789931788681,34.7789931788681,101681.465642563,0.0,1.0
2014-04-30,51.61,51.8299,51.4,51.4,52300,35.174286458189,35.3241571342625,35.0311630294693,35.0311630294693,76737.9603622803,0.0,1.0
2014-05-01,51.47,51.5699,51.345,51.54,24000,35.0788708390426,35.1469566987049,34.9936783219475,35.1265786486158,35214.3603956927,0.0,1.0
2014-05-02,51.69,51.73,51.42,51.42,32600,35.2288096691298,35.2560712746002,35.0447938322045,35.0447938322045,47832.8395374826,0.0,1.0
2014-05-05,51.73,51.74,51.55,51.55,21100,35.2560712746002,35.2628866759678,35.1333940499834,35.1333940499834,30959.2918478798,0.0,1.0
2014-05-06,51.7586,51.8899,51.65,51.65,35100,35.2755633225115,35.3650495424681,35.2015480636594,35.2015480636594,51501.0020787006,0.0,1.0
2014-05-07,52.1199,52.1199,51.75,51.778,89100,35.5218037739229,35.5218037739229,35.2697020773354,35.2887852011647,130733.312969009,0.0,1.0
2014-05-08,52.07,52.339,51.96,52.09,188000,35.4877949210986,35.6711292178871,35.412825506055,35.5014257238338,275845.823099593,0.0,1.0
2014-05-09,51.86,51.95,51.74,51.84,71500,35.344671492379,35.4060101046874,35.2628866759678,35.3310406896438,104909.448678835,0.0,1.0
2014-05-12,52.38,52.42,52.21,52.21,131600,35.6990723634942,35.7263339689647,35.583210540245,35.583210540245,193092.076169715,0.0,1.0
2014-05-13,52.59,52.6193,52.48,52.48,29600,35.8421957922139,35.8621649182209,35.7672263771703,35.7672263771703,43431.044488021,0.0,1.0
2014-05-14,52.67,52.8099,52.57,52.62,282900,35.8967190031547,35.9920664682874,35.8285649894787,35.8626419963167,415089.273164228,0.0,1.0
2014-05-15,52.17,52.46,52.01,52.45,65400,35.5559489347746,35.7535955744351,35.446902512893,35.7467801730675,95959.1320782627,0.0,1.0
2014-05-16,52.2,52.27,52.03,52.05,25500,35.5763951388774,35.6241029484506,35.4605333156282,35.4741641183634,37415.2579204235,0.0,1.0
2014-05-19,52.22,52.33,52.13,52.13,103500,35.5900259416126,35.6649953566562,35.5286873293042,35.5286873293042,151861.929206425,0.0,1.0
2014-05-20,51.87,52.08,51.732,51.99,32900,35.3514868937466,35.4946103224662,35.2574343548737,35.4332717101578,48273.0190424287,0.0,1.0
2014-05-21,52.12,52.209,51.921,52.03,65900,35.5218719279366,35.5825290001083,35.3862454407214,35.4605333156282,96692.7645865063,0.0,1.0
2014-05-22,52.208,52.37,52.208,52.37,29700,35.5818474599715,35.6922569621266,35.5818474599715,35.6922569621266,43577.7709896697,0.0,1.0
2014-05-23,52.3167,52.36,52.14,52.23,36200,35.6559308728373,35.685441560759,35.5355027306718,35.5968413429802,53114.9935968365,0.0,1.0
2014-05-27,52.18,52.48,52.1055,52.48,21400,35.5627643361422,35.7672263771703,35.5119895959536,35.7672263771703,31399.471352826,0.0,1.0
2014-05-28,51.91,52.04,51.91,51.95,45200,35.378748499217,35.4673487169958,35.378748499217,35.4060101046874,66320.3787452213,0.0,1.0
2014-05-29,52.2499,52.25,51.95,52.16,129600,35.6104039917018,35.6104721457154,35.4060101046874,35.549133533407,190157.54613674,0.0,1.0
2014-05-30,51.85,51.92,51.74,51.85,158800,35.3378560910114,35.3855639005846,35.2628866759678,35.3378560910114,233001.684618167,0.0,1.0
2014-06-02,52.01,52.03,51.88,52.02,45800,35.446902512893,35.4605333156282,35.3583022951142,35.4537179142606,67200.7377551136,0.0,1.0
2014-06-03,51.78,51.8599,51.62,51.72,149600,35.2901482814382,35.3446033383653,35.1811018595566,35.2492558732326,219502.846466484,0.0,1.0
2014-06-04,51.72,51.87,51.69,51.79,44800,35.2492558732326,35.3514868937466,35.2288096691298,35.2969636828058,65733.4727386264,0.0,1.0
2014-06-05,52.18,52.2399,51.79,51.87,9700,35.5627643361422,35.6035885903342,35.2969636828058,35.3514868937466,14232.4706599258,0.0,1.0
2014-06-06,52.44,52.47,52.3,52.33,6900,35.7399647716999,35.7604109758027,35.6445491525534,35.6649953566562,10124.1286137616,0.0,1.0
2014-06-09,52.5,52.58,52.32,52.32,12200,35.7808571799055,35.8353803908463,35.6581799552886,35.6581799552886,17900.6332011438,0.0,1.0
2014-06-10,52.44,52.46,52.1814,52.24,29600,35.7399647716999,35.7535955744351,35.5637184923337,35.6036567443478,43431.0444880209,0.0,1.0
2014-06-11,52.38,52.4281,52.24,52.309,8400,35.6990723634942,35.7318544440724,35.6036567443478,35.6506830137843,12325.0261384925,0.0,1.0
2014-06-12,52.2899,52.45,52.15,52.27,29000,35.6376655971722,35.7467801730675,35.5423181320394,35.6241029484506,42550.6854781286,0.0,1.0
2014-06-13,52.45,52.46,52.151,52.46,12600,35.7467801730675,35.7535955744351,35.5429996721762,35.7535955744351,18487.5392077386,0.0,1.0
2014-06-16,52.66,52.73,52.5301,52.56,43400,35.8899036017871,35.9376114113603,35.8013715380219,35.8217495881111,63679.3017155443,0.0,1.0
2014-06-17,52.62,52.62,52.35,52.39,12000,35.8626419963167,35.8626419963167,35.6786261593914,35.7058877648618,17607.1801978463,0.0,1.0
2014-06-18,53.28,53.28,52.69,52.75,211900,36.3124584865783,36.3124584865783,35.9103498058899,35.9512422140955,310913.456993637,0.0,1.0
2014-06-19,53.56,53.57,53.39,53.54,58300,36.5032897248712,36.5101051262388,36.387427901622,36.489658922136,85541.5504612035,0.0,1.0
2014-06-20,52.95,52.97,52.74,52.91,22500,36.5559216619325,36.5697293754969,36.4109406695055,36.5283062348035,32590.4790752585,0.687225,1.0
2014-06-23,53.398,53.41,53.03,53.24,65300,36.8652144457766,36.8734990739153,36.6111525161903,36.7561335086173,94584.8126050836,0.0,1.0
2014-06-24,52.85,53.336,52.76,53.26,60300,36.4868830941101,36.8224105337267,36.42474838307,36.7699412221817,87342.4839216929,0.0,1.0
2014-06-25,52.8401,52.91,52.736,52.79,36900,36.4800482758957,36.5283062348035,36.4081791267926,36.4454599534167,53448.385683424,0.0,1.0
2014-06-26,52.97,52.98,52.5865,52.83,19000,36.5697293754969,36.5766332322792,36.3049664678982,36.4730753805457,27520.848996885,0.0,1.0
2014-06-27,52.96,52.969,52.72,52.77,23700,36.5628255187147,36.5690389898187,36.3971329559411,36.4316522398522,34328.6379592723,0.0,1.0
2014-06-30,52.85,52.94,52.77,52.77,26800,36.4868830941101,36.5490178051502,36.4316522398522,36.4316522398522,38818.8817429746,0.0,1.0
2014-07-01,53.25,53.2799,53.05,53.05,63700,36.7630373653995,36.7836798971784,36.6249602297548,36.6249602297548,92267.2674263986,0.0,1.0
2014-07-02,53.45,53.5699,53.291,53.34,132100,36.9011145010442,36.9838917438632,36.7913431782067,36.8251720764396,191342.323815185,0.0,1.0
2014-07-03,53.77,53.82,53.5205,53.55,18900,37.1220379180757,37.1565572019869,36.949786691359,36.9701530688665,27376.0024232172,0.0,1.0
2014-07-07,53.39,53.56,53.242,53.56,19800,36.8596913603508,36.9770569256488,36.7575142799737,36.9770569256488,28679.6215862275,0.0,1.0
2014-07-08,53.2,53.35,53.09,53.17,77600,36.7285180814883,36.8320759332219,36.6525756568838,36.7078065111416,112400.941166225,0.0,1.0
2014-07-09,53.55,53.55,53.2401,53.443,192200,36.9701530688665,36.9701530688665,36.7562025471851,36.8962818012966,278395.114589542,0.0,1.0
2014-07-10,52.95,53.0999,52.61,52.82,65600,36.5559216619325,36.6594104750982,36.3211905313365,36.4661715237634,95019.352326087,0.0,1.0
2014-07-11,52.89,52.89,52.7338,52.777,48600,36.5144985212391,36.5144985212391,36.4066602783006,36.4364849395998,70395.4348025583,0.0,1.0
2014-07-14,53.07,53.11,52.976,53.07,28700,36.6387679433193,36.6663833704482,36.5738716895663,36.6387679433193,41570.9666426631,0.0,1.0
2014-07-15,52.89,53.2,52.6701,53.2,16200,36.5144985212391,36.7285180814883,36.3626827105977,36.7285180814883,23465.1449341861,0.0,1.0
2014-07-16,53.49,53.6,53.33,53.35,77400,36.9287299281731,37.0046723527777,36.8182682196574,36.8320759332219,112111.248018889,0.0,1.0
2014-07-17,52.9,53.419,52.8001,53.28,31700,36.5214023780213,36.8797125450193,36.4524328487668,36.7837489357462,45916.3638526976,0.0,1.0
2014-07-18,53.15,53.2299,52.936,52.97,19300,36.6939987975772,36.7491606132672,36.5462562624373,36.5697293754969,27955.3887178884,0.0,1.0
2014-07-21,53.085,53.125,52.8,53.03,69100,36.6491237284926,36.6767391556216,36.4523638101989,36.6111525161903,100088.982404461,0.0,1.0
2014-07-22,53.49,53.6099,53.48,53.488,69300,36.9287299281731,37.0115071709921,36.9218260713909,36.9273491568167,100378.675551796,0.0,1.0
2014-07-23,53.63,53.72,53.52,53.59,173600,37.0253839231244,37.0875186341645,36.9494414985198,36.9977684959955,251453.651887328,0.0,1.0
2014-07-24,53.72,53.83,53.6301,53.7,21200,37.0875186341645,37.1634610587691,37.0254529616922,37.0737109206001,30707.4736175769,0.0,1.0
2014-07-25,53.57,53.65,53.44,53.6,15200,36.983960782431,37.0391916366889,36.894210644262,37.0046723527777,22016.679197508,0.0,1.0
2014-07-28,53.63,53.68,53.315,53.49,25100,37.0253839231244,37.0599032070356,36.807912434484,36.9287299281731,36356.4899906218,0.0,1.0
2014-07-29,53.368,53.69,53.29,53.69,12800,36.8445028754299,37.0668070638178,36.7906527925284,37.0668070638178,18540.3614294804,0.0,1.0
2014-07-30,53.01,53.115,52.82,53.1131,61500,36.5973448026259,36.6698352988393,36.4661715237634,36.6685235660507,89080.6428057066,0.0,1.0
2014-07-31,52.17,52.63,52.16,52.63,11200,36.0174208329182,36.334998244901,36.0105169761359,36.334998244901,16222.8162507953,0.0,1.0
2014-08-01,51.89,52.1863,51.5801,52.169,73300,35.8241128430156,36.0286741194732,35.6101623213341,36.0167304472399,106172.538498509,0.0,1.0
2014-08-04,52.353,52.3887,51.81,51.81,48400,36.1437614120331,36.1684081807456,35.7688819887577,35.7688819887577,70105.7416552227,0.0,1.0
2014-08-05,51.68,52.01,51.5301,52.01,21200,35.6791318505887,35.9069591244024,35.575643037423,35.9069591244024,30707.4736175769,0.0,1.0
2014-08-06,51.71,51.884,51.38,51.38,382900,35.6998434209354,35.8199705289462,35.4720161471216,35.4720161471216,554617.530574066,0.0,1.0
2014-08-07,51.23,51.96,51.09,51.68,326600,35.3684582953881,35.8724398404912,35.2718043004368,35.6791318505887,473068.909599086,0.0,1.0
2014-08-08,51.72,51.72,51.24,51.24,46900,35.7067472777176,35.7067472777176,35.3753621521703,35.3753621521703,67933.0430502056,0.0,1.0
2014-08-11,52.0257,52.1416,51.91,52.1416,9200,35.9177981795505,35.9978138796566,35.8379205565801,35.9978138796566,13325.884777439,0.0,1.0
2014-08-12,51.95,51.9999,51.7901,51.83,62100,35.865535983709,35.8999862290524,35.7551433137611,35.7826897023222,89949.7222477135,0.0,1.0
2014-08-13,51.83,51.99,51.76,51.86,58600,35.7826897023222,35.8931514108379,35.7343627048465,35.8034012726689,84880.0921693399,0.0,1.0
2014-08-14,51.89,52.03,51.8001,51.9728,290400,35.8241128430156,35.9207668379669,35.7620471705433,35.8812767771725,420634.449931337,0.0,1.0
2014-08-15,52.04,52.15,51.61,52.08,33200,35.9276706947491,36.0036131193537,35.630804853113,35.9552861218781,48089.0624577148,0.0,1.0
2014-08-18,52.29,52.37,52.13,52.13,45300,36.100267114305,36.1554979685629,35.9898054057892,35.9898054057892,65615.4978715205,0.0,1.0
2014-08-19,52.46,52.5699,52.34,52.34,51500,36.217632679603,36.2935060656397,36.1347863982162,36.1347863982162,74595.985438925,0.0,1.0
2014-08-20,52.53,52.5399,52.32,52.41,32000,36.2659596770786,36.272794495293,36.1209786846517,36.1831133956918,46350.903573701,0.0,1.0
2014-08-21,52.4,52.4399,52.35,52.38,10500,36.1762095389096,36.2037559274707,36.1416902549984,36.1624018253451,15208.8902351206,0.0,1.0
2014-08-22,52.04,52.1099,51.94,51.94,13400,35.9276706947491,35.9759286536569,35.8586321269268,35.8586321269268,19409.4408714873,0.0,1.0
2014-08-25,52.3,52.3,52.14,52.1401,12200,36.1071709710872,36.1071709710872,35.9967092625715,35.9967783011393,17671.2819874735,0.0,1.0
2014-08-26,52.5399,52.5499,52.4,52.4,30100,36.272794495293,36.2796983520753,36.1762095389096,36.1762095389096,43598.8186740126,0.0,1.0
2014-08-27,52.5569,52.6881,52.5569,52.58,14900,36.2845310518228,36.3751096528057,36.2845310518228,36.3004789609898,21582.1394765045,0.0,1.0
2014-08-28,52.26,52.32,52.13,52.27,48000,36.0795555439583,36.1209786846517,35.9898054057892,36.0864594007405,69526.3553605515,0.0,1.0
2014-08-29,52.4,52.4,52.1634,52.17,74800,36.1762095389096,36.1762095389096,36.0128642874419,36.0174208329182,108345.237103526,0.0,1.0
2014-09-02,52.0,52.21,51.93,52.21,27700,35.9000552676202,36.0450362600471,35.8517282701445,36.0450362600471,40122.5009059849,0.0,1.0
2014-09-03,52.32,52.537,52.29,52.44,106800,36.1209786846517,36.2707923768262,36.100267114305,36.2038249660385,154696.140677227,0.0,1.0
2014-09-04,51.95,52.54,51.8595,52.4625,14300,35.865535983709,36.2728635338608,35.8030560798298,36.2193586437985,20713.0600344976,0.0,1.0
2014-09-05,52.1199,52.1199,51.794,51.98,7500,35.9828325104392,35.9828325104392,35.7578358179061,35.8862475540557,10863.4930250862,0.0,1.0
2014-09-08,51.49,51.82,51.37,51.82,11700,35.5479585717262,35.77578584554,35.4651122903394,35.77578584554,16947.0491191344,0.0,1.0
2014-09-09,51.1542,51.33,51.05,51.23,16400,35.3161270609788,35.4374968632104,35.2441888733079,35.3684582953881,23754.8380815217,0.0,1.0
2014-09-10,51.11,51.18,50.805,51.16,229800,35.2856120140013,35.3339390114769,35.0750443821431,35.3201312979125,332857.42628864,0.0,1.0
2014-09-11,51.06,51.06,50.76,50.76,243900,35.2510927300901,35.2510927300901,35.0439770266231,35.0439770266231,353280.793175803,0.0,1.0
2014-09-12,50.756,50.8392,50.59,50.77,23800,35.0412154839102,35.0986555723384,34.9266114613251,35.0508808834053,34473.4845329401,0.0,1.0
2014-09-15,50.65,50.7174,50.49,50.64,15200,34.9680346020185,35.0145665967308,34.8575728935027,34.9611307452363,22016.679197508,0.0,1.0
2014-09-16,51.14,51.23,50.61,50.61,17600,35.306323584348,35.3684582953881,34.9404191748896,34.9404191748896,25492.9969655356,0.0,1.0
2014-09-17,50.86,51.26,50.85,51.26,19600,35.1130155944454,35.3891698657348,35.1061117376632,35.3891698657348,28389.9284388919,0.0,1.0
2014-09-18,50.9,51.0,50.84,50.96,31500,35.1406310215744,35.2096695893967,35.099207880881,35.1820541622678,45626.6707053619,0.0,1.0
2014-09-19,50.54,51.03,50.54,51.03,11200,34.8920921774139,35.2303811597434,34.8920921774139,35.2303811597434,16222.8162507954,0.0,1.0
2014-09-22,49.9,50.31,49.8401,50.31,17472,34.4502453433509,34.7333034714225,34.4088912412253,34.7333034714225,25307.5933512408,0.0,1.0
2014-09-23,49.78,50.0,49.739,49.96,28069,34.3673990619641,34.5192839111732,34.3390932491569,34.4916684840443,40656.9847628192,0.0,1.0
2014-09-24,50.0399,50.0673,49.61,49.71,91034,34.5468302997344,34.5657468673177,34.2500334966661,34.3190720644884,131859.629872759,0.0,1.0
2014-09-25,49.1665,49.63,49.03,49.63,284325,33.943847448374,34.2638412102306,33.8496098032965,34.2638412102306,411835.020581017,0.0,1.0
2014-09-26,49.24,49.4,48.9275,49.07,75129,33.9945907957234,34.1050525042392,33.7788452712786,33.8772252304254,108821.782330893,0.0,1.0
2014-09-29,48.84,48.9163,48.649,48.66,231378,33.718436524434,33.7711129516825,33.5865728598933,33.5941671023538,335143.105221119,0.0,1.0
2014-09-30,48.71,48.9,48.4995,48.77,76894,33.628686386265,33.7598596651274,33.4833602009989,33.6701095269584,111378.32435613,0.0,1.0
2014-10-01,47.82,48.36,47.72,48.36,82801,33.0142431326461,33.3870513988868,32.9452045648237,33.3870513988868,119934.411462688,0.0,1.0
2014-10-02,47.52,47.7,46.911,47.61,71913,32.8071274291791,32.9313968512593,32.386682551141,32.8692621402192,104163.516521736,0.0,1.0
2014-10-03,47.23,47.37,47.03,47.37,83880,32.6069155824942,32.7035695774455,32.4688384468496,32.7035695774455,121497.305992564,0.0,1.0
2014-10-06,47.64,47.67,47.32,47.47,111986,32.8899737105659,32.9106852809126,32.6690502935344,32.7726081452679,162207.88398764,0.0,1.0
2014-10-07,46.92,47.4955,46.85,47.2154,133837,32.392896022245,32.7902129800626,32.3445690247693,32.5968359515922,193858.308799794,0.0,1.0
2014-10-08,47.5,47.57,46.44,46.99,50451,32.7933197156146,32.8416467130902,32.0615108966977,32.4412230197206,73076.5448811496,0.0,1.0
2014-10-09,46.24,47.36,46.11,47.27,102967,31.923433761053,32.6966657206633,31.833683622884,32.6345310096232,149144.17150854,0.0,1.0
2014-10-10,45.34,45.99,45.3325,45.91,38242,31.3020866506519,31.7508373414972,31.2969087580652,31.6956064872393,55392.2267020461,0.0,1.0
2014-10-13,45.37,46.11,45.31,45.88,38744,31.3227982209986,31.833683622884,31.2813750803052,31.6748949168926,56119.3565018585,0.0,1.0
2014-10-14,45.41,46.04,45.3773,45.67,54736,31.3504136481275,31.7853566254083,31.3278380364496,31.5299139244656,79283.2205628157,0.0,1.0
2014-10-15,45.31,45.41,44.38,45.25,51396,31.2813750803052,31.3504136481275,30.6393163995574,31.2399519396118,74445.3450023105,0.0,1.0
2014-10-16,45.35,45.57,44.32,44.53,144367,31.3089905074341,31.4608753566433,30.597893258864,30.7428742512909,209110.653007016,0.0,1.0
2014-10-17,45.83,46.099,45.64,45.94,42218,31.6403756329814,31.8260893804235,31.5092023541189,31.716318057586,61151.3264710784,0.0,1.0
2014-10-20,46.1199,46.14,45.74,45.74,25440,31.8405184410984,31.8543951932307,31.5782409219413,31.5782409219413,36848.9683410923,0.0,1.0
2014-10-21,46.92,46.97,46.48,46.6,74660,32.392896022245,32.4274153061561,32.0891263238266,32.1719726052135,108142.451900391,0.0,1.0
2014-10-22,46.31,46.88,46.28,46.76,33446,31.9717607585287,32.365280595116,31.951049188182,32.2824343137292,48445.3850289376,0.0,1.0
2014-10-23,46.485,46.75,46.42,46.65,153072,32.0925782522178,32.275530456947,32.0477031831332,32.2064918891246,221719.547244799,0.0,1.0
2014-10-24,46.75,46.84,46.35,46.62,72633,32.275530456947,32.3376651679871,31.9993761856576,32.1857803187779,105206.411852145,0.0,1.0
2014-10-27,46.21,46.3718,45.94,46.28,36438,31.9027221907063,32.0144265934429,31.716318057586,31.951049188182,52779.1945130787,0.0,1.0
2014-10-28,47.03,47.039,46.59,46.59,50287,32.4688384468496,32.4750519179536,32.1650687484312,32.1650687484312,72838.9965003344,0.0,1.0
2014-10-29,46.74,47.41,46.6,47.34,37454,32.2686266001648,32.7311850045745,32.1719726052135,32.6828580070988,54250.8357015436,0.0,1.0
2014-10-30,46.71,46.91,46.35,46.604,37738,32.247915029818,32.3859921654627,31.9993761856576,32.1747341479264,54662.1999707604,0.0,1.0
2014-10-31,47.29,47.31,46.7,46.7,54144,32.6483387231877,32.6621464367521,32.2410111730358,32.2410111730358,78425.728846702,0.0,1.0
2014-11-03,46.53,47.159,46.51,47.07,28201,32.1236456077378,32.5578981993404,32.1098378941734,32.4964538739785,40848.1822400607,0.0,1.0
2014-11-04,46.18,46.37,46.05,46.24,778242,31.8820106203596,32.0131838992221,31.7922604821906,31.923433761053,1127256.87184388,0.0,1.0
2014-11-05,46.4,46.45,46.08,46.27,23213,32.0338954695688,32.0684147534799,31.8129720525373,31.9441453313997,33623.23514551,0.0,1.0
2014-11-06,46.46,46.54,46.29,46.41,35767,32.0753186102622,32.1305494645201,31.9579530449642,32.040799326351,51807.2740037676,0.0,1.0
2014-11-07,47.09,47.09,46.66,46.66,39208,32.510261587543,32.510261587543,32.2133957459069,32.2133957459069,56791.4446036771,0.0,1.0
2014-11-10,46.97,47.33,46.94,47.29,39168,32.4274153061561,32.6759541503166,32.4067037358094,32.6483387231877,56733.5059742101,0.0,1.0
2014-11-11,47.07,47.18,46.85,46.85,27867,32.4964538739785,32.5723962985831,32.3445690247693,32.3445690247693,40364.3946840102,0.0,1.0
2014-11-12,46.96,47.15,46.86,46.95,61511,32.4205114493739,32.5516847282364,32.3514728815516,32.4136075925917,89096.5759288101,0.0,1.0
2014-11-13,46.72,46.96,46.57,46.89,45723,32.2548188866003,32.4205114493739,32.1512610348668,32.3721844518983,66228.1988781353,0.0,1.0
2014-11-14,46.99,47.06,46.39,46.63,35980,32.4412230197206,32.4895500171963,32.0269916127865,32.1926841755602,52115.7972056801,0.0,1.0
2014-11-17,47.07,47.12,46.87,46.9383,35699,32.4964538739785,32.5309731578897,32.3583767383338,32.4055300801565,51708.7783336735,0.0,1.0
2014-11-18,47.51,47.62,47.283,47.29,95832,32.8002235723968,32.8761659970014,32.6435060234401,32.6483387231877,138809.368477341,0.0,1.0
2014-11-19,47.18,47.43,47.095,47.37,38026,32.5723962985831,32.7449927181389,32.5137135159341,32.7035695774455,55079.3581029236,0.0,1.0
2014-11-20,47.4,47.46,47.1,47.1,79207,32.7242811477922,32.7657042884856,32.5171654443252,32.5171654443252,114728.625605067,0.0,1.0
2014-11-21,48.17,48.35,48.01,48.09,39152,33.2558781200243,33.3801475421045,33.1454164115085,33.2006472657664,56710.3305224232,0.0,1.0
2014-11-24,47.9,48.19,47.75,48.19,212087,33.069473986904,33.2696858335888,32.9659161351704,33.2696858335888,307200.75269486,0.0,1.0
2014-11-25,47.75,47.85,47.62,47.82,30481,32.9659161351704,33.0349547029928,32.8761659970014,33.0142431326461,44150.684119687,0.0,1.0
2014-11-26,47.74,47.74,47.52,47.71,26001,32.9590122783882,32.9590122783882,32.8071274291791,32.9383007080415,37661.5576193688,0.0,1.0
2014-11-28,45.86,46.47,45.8459,46.47,131899,31.6610872033281,32.0822224670444,31.6513527652651,32.0822224670444,191051.182202112,0.0,1.0
2014-12-01,45.83,45.87,45.35,45.68,257642,31.6403756329814,31.6679910601103,31.3089905074341,31.5368177812479,373185.609329234,0.0,1.0
2014-12-02,46.06,46.34,45.73,45.8,425854,31.7991643389728,31.9924723288754,31.571337065159,31.6196640626347,616834.92782734,0.0,1.0
2014-12-03,46.4001,46.62,46.08,46.15,369414,32.0339645081366,32.1857803187779,31.8129720525373,31.8612990500129,535083.521649225,0.0,1.0
2014-12-04,46.13,46.32,46.01,46.28,35497,31.8474913364484,31.9786646153109,31.7646450550616,31.951049188182,51416.1882548646,0.0,1.0
2014-12-05,45.86,46.0299,45.76,45.99,341918,31.6610872033281,31.7783837300583,31.5920486355058,31.7508373414972,495256.507753522,0.0,1.0
2014-12-08,45.04,45.5,44.8842,45.5,40784,31.0949709471849,31.4125483591677,30.9874088585176,31.4125483591677,59074.2266046819,0.0,1.0
2014-12-09,44.99,45.14,44.39,44.39,556598,31.0604516632737,31.1640095150072,30.6462202563396,30.6462202563396,806213.132103588,0.0,1.0
2014-12-10,44.13,44.76,44.0701,44.76,185921,30.4667199800015,30.9016629572823,30.4253658778759,30.9016629572823,269300.19822894,0.0,1.0
2014-12-11,43.81,44.288,43.75,43.91,466006,30.24579656297,30.5758009171608,30.2043734222766,30.3148351307923,674993.724086441,0.0,1.0
2014-12-12,42.76,43.54,42.75,43.54,174063,29.5208916008354,30.0593924298497,29.5139877440531,30.0593924298497,252124.29152341,0.0,1.0
2014-12-15,41.99,42.945,41.99,42.89,392211,28.9892946286033,29.6486129513067,28.9892946286033,29.6106417390044,568104.195048276,0.0,1.0
2014-12-16,42.25,42.97,41.73,41.81,273241,29.1687949049414,29.6658725932623,28.8097943522652,28.8650252065231,395780.226355676,0.0,1.0
2014-12-17,43.56,43.82,42.24,42.24,247976,30.0732001434141,30.2527004197522,29.1618910481592,29.1618910481592,359184.739518503,0.0,1.0
2014-12-18,44.33,44.33,43.63,44.22,271094,30.6047971156462,30.6047971156462,30.1215271408898,30.5288546910416,392670.370419028,0.0,1.0
2014-12-19,44.57,44.62,43.86,43.97,229045,31.0835554199954,31.1184259107067,30.5883944518959,30.6651095314606,328422.392871861,0.453465,1.0
2014-12-22,44.44,44.9,44.28,44.6,298768,30.9928921441462,31.3137006586896,30.8813065738703,31.1044777144222,428396.609720973,0.0,1.0
2014-12-23,44.43,44.628,44.257,44.33,948496,30.985918046004,31.1240051892205,30.8652661481431,30.9161770645815,1360026.745615,0.0,1.0
2014-12-24,44.5,44.58,44.183,44.33,72506,31.0347367329997,31.0905295181377,30.8136578218905,30.9161770645815,103964.696970321,0.0,1.0
2014-12-26,44.61,44.76,44.4,44.63,93133,31.1114518125644,31.2160632846981,30.9649957515772,31.1254000088489,133541.28103794,0.0,1.0
2014-12-29,44.48,44.71,44.44,44.49,182000,31.0207885367152,31.1811927939869,30.9928921441462,31.0277626348575,260965.642134422,0.0,1.0
2014-12-30,44.45,44.5199,44.3001,44.33,327230,30.9998662422885,31.0486151883028,30.8953245111362,30.9161770645815,469207.621294763,0.0,1.0
2014-12-31,44.0,44.37,44.0,44.12,187471,30.6860318258873,30.9440734571505,30.6860318258873,30.7697210035943,268810.384047155,0.0,1.0
2015-01-02,43.9,44.1099,43.6969,44.08,73630,30.6162908444649,30.7626771644706,30.4746469111958,30.7418246110253,105576.374892074,0.0,1.0
2015-01-05,42.59,43.33,42.4,43.33,79127,29.7026839878305,30.2187672503568,29.5701761231278,30.2187672503568,113458.397610826,0.0,1.0
2015-01-06,42.54,43.01,42.33,42.8,83412,29.6678134971193,29.9955961098049,29.5213574361321,29.8491400488177,119602.561218222,0.0,1.0
2015-01-07,42.96,43.07,42.7201,42.86,321312,29.9607256190936,30.0374406986584,29.7934170046611,29.8909846376712,460721.936293931,0.0,1.0
2015-01-08,43.76,43.83,43.23,43.36,72902,30.5186534704734,30.5674721574691,30.1490262689343,30.2396895447835,104532.512323536,0.0,1.0
2015-01-09,43.68,43.83,43.4948,43.83,62727,30.4628606853354,30.5674721574691,30.333700387741,30.5674721574691,89942.8122756368,0.0,1.0
2015-01-12,43.13,43.42,42.83,43.42,148882,30.0792852875119,30.281534133637,29.8700623432444,30.281534133637,213478.498528884,0.0,1.0
2015-01-13,42.73,43.375,42.44,43.29,115380,29.800321361822,30.2501506919969,29.5980725156968,30.1908708577878,165440.746095987,0.0,1.0
2015-01-14,42.04,42.1,41.44,41.91,86510,29.3191085900069,29.3609531788604,28.9006627014721,29.2284453141577,124044.712643126,0.0,1.0
2015-01-15,42.1399,42.565,42.11,42.52,105336,29.388779830448,29.6852487424749,29.3679272770026,29.6538653008348,151038.883955338,0.0,1.0
2015-01-16,43.14,43.14,42.32,42.32,112029,30.0862593856541,30.0862593856541,29.5143833379898,29.5143833379898,160635.823750973,0.0,1.0
2015-01-20,43.21,43.3,42.9495,43.29,68866,30.1350780726498,30.19784495593,29.9534028160443,30.1908708577878,98745.3841276325,0.0,1.0
2015-01-21,43.7701,43.8499,43.35,43.35,69242,30.5256973095971,30.5813506127722,30.2327154466413,30.2327154466413,99284.5219377562,0.0,1.0
2015-01-22,44.21,44.34,43.92,43.98,78079,30.8324878868745,30.9231511627238,30.6302390407494,30.6720836296029,111955.694352822,0.0,1.0
2015-01-23,43.46,43.8199,43.43,43.78,103935,30.309430526206,30.5604283183455,30.2885082317793,30.5326016667579,149030.022061765,0.0,1.0
2015-01-26,43.85,43.98,43.311,43.47,165670,30.5814203537536,30.6720836296029,30.2055164638865,30.3164046243482,237550.428200054,0.0,1.0
2015-01-27,43.89,44.1099,43.51,43.51,159176,30.6093167463226,30.7626771644706,30.3443010169172,30.3443010169172,228238.82995818,0.0,1.0
2015-01-28,43.08,43.97,42.989,43.97,73963,30.0444147968006,30.6651095314606,29.9809505037062,30.6651095314606,106053.855984551,0.0,1.0
2015-01-29,43.01,43.14,42.5424,43.14,174572,29.9955961098049,30.0862593856541,29.6694872806734,30.0862593856541,250314.802630166,0.0,1.0
2015-01-30,42.99,43.35,42.58,42.58,132977,29.9816479135204,30.2327154466413,29.6957098896883,29.6957098896883,190672.682385214,0.0,1.0
2015-02-02,43.67,43.76,43.244,43.39,345916,30.4558865871932,30.5186534704734,30.1587900063335,30.2606118392103,496001.049805333,0.0,1.0
2015-02-03,44.89,45.0,44.28,44.28,169786,31.3067265605473,31.3834416401121,30.8813065738703,30.8813065738703,243452.266568324,0.0,1.0
2015-02-04,44.31,44.719,44.27,44.48,180231,30.902228868297,31.1874694823149,30.874332475728,31.0207885367152,258429.113447962,0.0,1.0
2015-02-05,45.32,45.32,44.69,44.69,222761,31.606612780664,31.606612780664,31.1672445977024,31.1672445977024,319411.90883245,0.0,1.0
2015-02-06,44.74,45.09,44.63,45.09,39413,31.2021150884136,31.4462085233923,31.1254000088489,31.4462085233923,56513.4002936483,0.0,1.0
2015-02-09,44.96,45.17,44.86,44.87,65668,31.3555452475431,31.5020013085303,31.2858042661206,31.2927783642628,94159.8449872704,0.0,1.0
2015-02-10,44.86,44.98,44.44,44.98,178612,31.2858042661206,31.3694934438276,30.9928921441462,31.3694934438276,256107.666334689,0.0,1.0
2015-02-11,44.58,44.7,44.29,44.56,74515,31.0905295181377,31.1742186958446,30.8882806720125,31.0765813218532,106845.356173882,0.0,1.0
2015-02-12,45.46,45.501,45.0647,45.13,25009,31.7042501546554,31.7328439570386,31.4285640550924,31.4741049159613,35859.8337590097,0.0,1.0
2015-02-13,46.15,46.24,45.86,45.86,32186,32.1854629264705,32.2482298097507,31.9832140803453,31.9832140803453,46150.7700974643,0.0,1.0
2015-02-17,46.1,46.24,45.7713,46.1,75674,32.1505924357592,32.2482298097507,31.9213538298236,32.1505924357592,108507.219796045,0.0,1.0
2015-02-18,46.24,46.341,46.0618,46.109,19998,32.2482298097507,32.3186682009874,32.1239513808559,32.1568691240873,28674.6753373856,0.0,1.0
2015-02-19,45.89,46.01,45.63,45.75,424671,32.0041363747721,32.087825552479,31.8228098230736,31.9064990007806,608926.045114653,0.0,1.0
2015-02-20,46.11,46.15,45.74,45.74,165446,32.1575665339015,32.1854629264705,31.8995249026383,31.8995249026383,237229.239717426,0.0,1.0
2015-02-23,45.64,45.8215,45.53,45.7,278801,31.8297839212159,31.9563638024977,31.7530688416512,31.8716285100694,399766.384575379,0.0,1.0
2015-02-24,46.11,46.256,45.77,45.85,89996,32.1575665339015,32.2593883667783,31.9204471970651,31.9762399822031,129043.208404008,0.0,1.0
2015-02-25,46.32,46.36,46.16,46.3,63764,32.3040225948887,32.3319189874577,32.1924370246127,32.2900743986042,91429.742884941,0.0,1.0
2015-02-26,45.79,46.28,45.73,46.28,81733,31.9343953933496,32.2761262023197,31.8925508044961,32.2761262023197,117195.081475674,0.0,1.0
2015-02-27,45.92,46.058,45.79,45.79,222441,32.0250586691988,32.1213012235618,31.9343953933496,31.9343953933496,318953.068142983,0.0,1.0
2015-03-02,45.66,45.81,45.51,45.81,108345,31.8437321175004,31.9483435896341,31.7391206453667,31.9483435896341,155353.420313483,0.0,1.0
2015-03-03,45.35,45.54,45.34,45.54,164465,31.6275350750907,31.7600429397934,31.6205609769485,31.7600429397934,235822.606228779,0.0,1.0
2015-03-04,44.92,45.0,44.706,45.0,58557,31.3276488549741,31.3834416401121,31.17840315473,31.3834416401121,83963.5445410183,0.0,1.0
2015-03-05,44.85,45.08,44.72,45.0799,79336,31.2788301679784,31.43923442525,31.1881668921291,31.4391646842686,113758.077936134,0.0,1.0
2015-03-06,43.87,44.37,43.79,44.37,25155,30.5953685500381,30.9440734571505,30.5395757649002,30.9440734571505,36069.1798235791,0.0,1.0
2015-03-09,43.84,44.03,43.76,43.91,54902,30.5744462556114,30.7069541203141,30.5186534704734,30.6232649426071,78722.7235410112,0.0,1.0
2015-03-10,42.74,43.2,42.65,43.07,62217,29.8072954599642,30.1281039745076,29.744528576684,30.0374406986584,89211.5349267985,0.0,1.0
2015-03-11,42.57,42.71,42.34,42.67,95583,29.688735791546,29.7863731655375,29.5283315342743,29.7584767729685,137054.280066673,0.0,1.0
2015-03-12,42.88,43.23,42.78,43.23,47737,29.9049328339557,30.1490262689343,29.8351918525332,30.1490262689343,68448.9937284115,0.0,1.0
2015-03-13,42.25,42.36,41.88,42.36,150506,29.4655646509941,29.5422797305588,29.207523019731,29.5422797305588,215807.11502793,0.0,1.0
2015-03-16,42.54,42.5499,42.16,42.27,116383,29.6678134971193,29.6747178542801,29.4027977677139,29.4795128472786,166878.924882035,0.0,1.0
2015-03-17,42.48,42.535,42.26,42.41,105449,29.6259689082658,29.6643264480481,29.4725387491363,29.5771502212701,151200.912073806,0.0,1.0
2015-03-18,43.48,43.626,42.28,42.35,97393,30.3233787224905,30.4252005553673,29.4864869454208,29.5353056324166,139649.597716471,0.0,1.0
2015-03-19,42.66,42.96,42.66,42.96,88784,29.7515026748262,29.9607256190936,29.7515026748262,29.9607256190936,127305.349292651,0.0,1.0
2015-03-20,43.68,43.88,43.04,43.04,41986,30.4628606853354,30.6023426481804,30.0165184042316,30.0165184042316,60202.7662123948,0.0,1.0
2015-03-23,44.0,44.06,43.79,43.91,64096,30.6860318258873,30.7278764147408,30.5395757649002,30.6232649426071,91905.7901002634,0.0,1.0
2015-03-24,43.72,43.97,43.72,43.84,38302,30.4907570779044,30.6651095314606,30.4907570779044,30.5744462556114,54920.3627749046,0.0,1.0
2015-03-25,43.74,44.0834,43.68,43.9,414348,30.5047052741889,30.7441958043937,30.4628606853354,30.6162908444649,594124.131247877,0.0,1.0
2015-03-26,43.46,43.76,43.36,43.65,554578,30.309430526206,30.5186534704734,30.2396895447835,30.4419383909087,795196.724635294,0.0,1.0
2015-03-27,43.08,43.26,42.98,43.26,25906,30.0444147968006,30.1699485633611,29.9746738153781,30.1699485633611,37146.0215666722,0.0,1.0
2015-03-30,43.44,43.5399,43.21,43.21,39657,30.2954823299215,30.3651535703626,30.1350780726498,30.1350780726498,56863.2663193669,0.0,1.0
2015-03-31,42.93,43.198,42.83,42.97,391083,29.9398033246669,30.1267091548791,29.8700623432444,29.9676997172359,560764.979246462,0.0,1.0
2015-04-01,43.22,43.23,42.95,43.22,186906,30.1420521707921,30.1490262689343,29.9537515209514,30.1420521707921,268000.243454814,0.0,1.0
2015-04-02,43.29,43.415,43.17,43.17,47151,30.1908708577878,30.2780470845659,30.1071816800808,30.1071816800808,67608.7417158249,0.0,1.0
2015-04-06,43.88,44.0,43.39,43.4,36808,30.6023426481804,30.6860318258873,30.2606118392103,30.2675859373525,52778.1503059549,0.0,1.0
2015-04-07,44.03,44.3661,44.03,44.07,47678,30.7069541203141,30.941353558875,30.7069541203141,30.7348505128831,68364.394976291,0.0,1.0
2015-04-08,44.18,44.69,44.152,44.5,22059,30.8115655924478,31.1672445977024,30.7920381176495,31.0347367329997,31629.8961529847,0.0,1.0
2015-04-09,44.31,44.3992,44.18,44.18,48818,30.902228868297,30.9644378237259,30.8115655924478,30.8115655924478,69999.0149325177,0.0,1.0
2015-04-10,44.41,44.53,44.36,44.4,57572,30.9719698497195,31.0556590274264,30.9370993590082,30.9649957515772,82551.1755437524,0.0,1.0
2015-04-13,44.17,44.49,44.1054,44.49,24460,30.8045914943056,31.0277626348575,30.7595388203066,31.0277626348575,35072.6352011426,0.0,1.0
2015-04-14,44.6705,44.73,44.49,44.49,75087,31.153645106325,31.1951409902714,31.0277626348575,31.0277626348575,107665.533906304,0.0,1.0
2015-04-15,45.44,45.4699,44.96,44.96,163426,31.6903019583709,31.7111545118163,31.3555452475431,31.3555452475431,234332.807865165,0.0,1.0
2015-04-16,45.55,45.75,45.34,45.53,117961,31.7670170379356,31.9064990007806,31.6205609769485,31.7530688416512,169141.58303197,0.0,1.0
2015-04-17,44.98,45.11,44.7871,45.06,604802,31.3694934438276,31.4601567196768,31.2349630906636,31.4252862289655,867211.770847156,0.0,1.0
2015-04-20,45.06,45.255,45.0,45.15,24166,31.4252862289655,31.5612811427394,31.3834416401121,31.4880531122458,34651.0753176948,0.0,1.0
2015-04-21,44.78,45.09,44.74,45.09,118160,31.2300114809826,31.4462085233923,31.2021150884136,31.4462085233923,169426.924585733,0.0,1.0
2015-04-22,44.89,44.89,44.5,44.5,42576,31.3067265605473,31.3067265605473,31.0347367329997,31.0347367329997,61048.7537335998,0.0,1.0
2015-04-23,45.39,45.54,44.866,44.88,47916,31.6554314676597,31.7600429397934,31.2899887250059,31.2997524624051,68705.6577390822,0.0,1.0
2015-04-24,45.77,45.96,45.6501,45.69,203564,31.9204471970651,32.0529550617678,31.8368277603395,31.8646544119271,291885.769095887,0.0,1.0
2015-04-27,45.99,46.27,45.98,45.99,31268,32.0738773561945,32.2691521041774,32.0669032580523,32.0738773561945,44834.4708695556,0.0,1.0
2015-04-28,46.34,46.34,46.08,46.08,52887,32.3179707911732,32.3179707911732,32.1366442394747,32.1366442394747,75833.4610745229,0.0,1.0
2015-04-29,46.11,46.27,45.87,45.98,27845,32.1575665339015,32.2691521041774,31.9901881784876,32.0669032580523,39926.309369412,0.0,1.0
2015-04-30,45.86,46.0296,45.631,45.75,59459,31.9832140803453,32.1014947848378,31.8235072328879,31.9064990007806,85256.9017344539,0.0,1.0
2015-05-01,46.48,46.48,46.03,46.33,262716,32.4156081651646,32.4156081651646,32.1017737487635,32.3109966930309,376702.470543884,0.0,1.0
2015-05-04,46.5,46.71,46.4,46.71,224509,32.4295563614491,32.5760124224363,32.3598153800267,32.5760124224363,321918.326098665,0.0,1.0
2015-05-05,46.14,46.69,46.13,46.64,20857,32.1784888283282,32.5620642261518,32.171514730186,32.5271937354406,29906.3758131739,0.0,1.0
2015-05-06,46.09,46.55,45.91,46.55,191964,32.143618337617,32.4644268521604,32.0180845710565,32.4644268521604,275252.794102704,0.0,1.0
2015-05-07,45.88,45.9,45.3801,45.73,709436,31.9971622766298,32.0111104729143,31.6485271104989,31.8925508044961,1017244.07303998,0.0,1.0
2015-05-08,46.78,46.88,46.59,46.71,45983,32.6248311094321,32.6945720908545,32.4923232447294,32.5760124224363,65933.9731992698,0.0,1.0
2015-05-11,46.555,46.75,46.51,46.74,64185,32.4679139012315,32.6039088150053,32.4365304595914,32.5969347168631,92033.4051670213,0.0,1.0
2015-05-12,46.67,46.76,46.35,46.55,78183,32.5481160298673,32.6108829131476,32.3249448893154,32.4644268521604,112104.817576899,0.0,1.0
2015-05-13,46.95,47.103,46.8801,46.92,152881,32.7433907778503,32.8500944794266,32.6946418318359,32.7224684834235,219212.573270069,0.0,1.0
2015-05-14,47.18,47.3899,47.09,47.22,187254,32.9037950351219,33.0501813551277,32.8410281518417,32.9316914276909,268499.23270461,0.0,1.0
2015-05-15,47.18,47.18,46.77,46.84,19884,32.9037950351219,32.9037950351219,32.6178570112898,32.6666756982855,28511.2133417629,0.0,1.0
2015-05-18,46.82,46.9799,46.797,46.82,74704,32.652727502001,32.7642433312956,32.6366870762739,32.652727502001,107116.358956098,0.0,1.0
2015-05-19,46.14,46.48,46.13,46.48,163407,32.1784888283282,32.4156081651646,32.171514730186,32.4156081651646,234305.564199228,0.0,1.0
2015-05-20,46.2,46.415,46.19,46.295,312370,32.2203334171817,32.37027652724,32.2133593190395,32.2865873495331,447900.206777634,0.0,1.0
2015-05-21,46.46,46.555,46.25,46.3299,94877,32.4016599688801,32.4679139012315,32.2552039078929,32.3109269520495,136041.962795536,0.0,1.0
2015-05-22,46.22,46.33,46.1655,46.33,17275,32.2342816134662,32.3109966930309,32.196272778591,32.3109966930309,24770.2278454513,0.0,1.0
2015-05-26,45.42,45.83,45.28,45.83,61018,31.6763537620864,31.9622917859186,31.578716388095,31.9622917859186,87492.3162184515,0.0,1.0
2015-05-27,45.57,45.63,45.2,45.48,51615,31.7809652342201,31.8228098230736,31.522923602957,31.7181983509399,74009.5693338913,0.0,1.0
2015-05-28,45.4,45.44,44.95,45.27,270325,31.6624055658019,31.6903019583709,31.3485711494008,31.5717422899527,387612.841813119,0.0,1.0
2015-05-29,45.11,45.3299,44.985,45.23,55573,31.4601567196768,31.6135171378248,31.3729804928987,31.5438458973837,79684.8551117375,0.0,1.0
2015-06-01,44.66,45.08,44.49,45.08,161851,31.1463223032757,31.43923442525,31.0277626348575,31.43923442525,232074.451346694,0.0,1.0
2015-06-02,45.23,45.43,44.87,44.87,76046,31.5438458973837,31.6833278602287,31.2927783642628,31.2927783642628,109040.622097551,0.0,1.0
2015-06-03,45.22,45.5,45.21,45.24,32089,31.5368717992415,31.7321465472244,31.5298977010993,31.550819995526,46011.6840134696,0.0,1.0
2015-06-04,44.39,44.8499,44.38,44.83,39520,30.958021653435,31.2787604269969,30.9510475552927,31.2648819716939,56666.8251491887,0.0,1.0
2015-06-05,44.31,44.42,43.85,44.02,55107,30.902228868297,30.9789439478617,30.5814203537536,30.6999800221718,79016.6683577011,0.0,1.0
2015-06-08,44.02,44.22,43.9772,44.22,26735,30.6999800221718,30.8394619850168,30.670130882123,30.8394619850168,38334.705727823,0.0,1.0
2015-06-09,43.99,44.2,43.92,43.99,277113,30.6790577277451,30.8255137887323,30.6302390407494,30.6790577277451,397345.99993844,0.0,1.0
2015-06-10,44.7,44.84,44.63,44.63,46745,31.1742186958446,31.2718560698361,31.1254000088489,31.1254000088489,67026.5875910636,0.0,1.0
2015-06-11,44.63,44.73,44.51,44.67,111992,31.1254000088489,31.1951409902714,31.0417108311419,31.1532964014179,160582.770296254,0.0,1.0
2015-06-12,44.23,44.33,44.12,44.33,55318,30.846436083159,30.9161770645815,30.7697210035943,30.9161770645815,79319.2164373185,0.0,1.0
2015-06-15,44.01,44.11,43.85,43.93,56722,30.6930059240296,30.7627469054521,30.5814203537536,30.6372131388916,81332.3799623554,0.0,1.0
2015-06-16,44.04,44.0503,43.7455,43.84,20902,30.7139282184563,30.7211115395429,30.5085410281672,30.5744462556114,29970.9002851302,0.0,1.0
2015-06-17,44.16,44.24,43.65,44.0,286265,30.7976173961633,30.8534101813013,30.4419383909087,30.6860318258873,410468.843657199,0.0,1.0
2015-06-18,44.44,44.64,44.335,44.45,107690,30.9928921441462,31.1323741069912,30.9196641136526,30.9998662422885,154414.23077723,0.0,1.0
2015-06-19,43.35,43.59,43.2608,43.57,39561,30.8237856072126,30.9944363233771,30.7603604243715,30.9802154303634,55637.8561625703,0.847522,1.0
2015-06-22,43.55,43.7,43.5107,43.65,31249,30.9659945373497,31.0726512349525,30.9380504825778,31.0370990024183,43948.0136301954,0.0,1.0
2015-06-23,43.69,43.7,43.47,43.47,22397,31.0655407884457,31.0726512349525,30.9091109652949,30.9091109652949,31498.7251200193,0.0,1.0
2015-06-24,43.418,43.82,43.418,43.68,34068,30.8721366434592,31.1579765930348,30.8721366434592,31.0584303419388,47912.602910605,0.0,1.0
2015-06-25,43.29,43.44,43.176,43.43,23493,30.7811229281715,30.8877796257743,30.7000638379934,30.8806691792675,33040.1191786675,0.0,1.0
2015-06-26,43.09,43.21,42.88,43.15,214951,30.6389139980344,30.7242393561167,30.4895946213905,30.6815766770756,302303.096989476,0.0,1.0
2015-06-29,42.11,42.61,42.08,42.25,41776,29.9420902403627,30.2976125657054,29.9207589008422,30.0416364914587,58752.991052995,0.0,1.0
2015-06-30,42.05,42.35,41.89,42.35,136042,29.8994275613216,30.1127409565272,29.7856604172119,30.1127409565272,191326.943911134,0.0,1.0
2015-07-01,41.79,42.2,41.6801,42.2,45762,29.7145559521434,30.0060842589244,29.6364121450331,30.0060842589244,64358.8274743191,0.0,1.0
2015-07-02,42.1,42.265,41.9501,42.1,46295,29.9349797938559,30.052302161219,29.8283942007181,29.9349797938559,65108.4287820376,0.0,1.0
2015-07-06,41.29,41.5259,41.1301,41.29,53762,29.3590336268007,29.5267690598974,29.2453375871561,29.3590336268007,75609.8789972979,0.0,1.0
2015-07-07,40.89,40.9598,40.0851,40.9,174596,29.0746157665265,29.1242466831444,28.5022959271898,29.0817262130334,245548.57396325,0.0,1.0
2015-07-08,39.98,40.4671,39.9,40.32,51397,28.4275651344028,28.7739149837517,28.370681562348,28.6693203156358,72283.7868908173,0.0,1.0
2015-07-09,40.25,40.82,40.18,40.6,64034,28.6195471900879,29.0248426409785,28.5697740645399,28.8684128178278,90056.2291528025,0.0,1.0
2015-07-10,40.96,41.05,40.805,41.05,43492,29.1243888920745,29.1883829106362,29.0141769712183,29.1883829106362,61166.3416046739,0.0,1.0
2015-07-13,41.16,41.1897,40.769,41.01,89153,29.2665978222116,29.2877158483369,28.9885793637936,29.1599411246088,125383.124553515,0.0,1.0
2015-07-14,41.3,41.3846,41.21,41.21,80349,29.3661440733075,29.4262984507555,29.3021500547459,29.3021500547459,113001.342352478,0.0,1.0
2015-07-15,40.96,41.29,40.845,41.29,43871,29.1243888920745,29.3590336268007,29.0426187572457,29.3590336268007,61699.3601705751,0.0,1.0
2015-07-16,41.051,41.2299,41.0199,41.21,30957,29.1890939552869,29.3162998432945,29.1669804666506,29.3021500547459,43537.3502496066,0.0,1.0
2015-07-17,40.76,41.02,40.6278,41.02,54805,28.9821799619374,29.1670515711156,28.8881798591168,29.1670515711156,77076.7348396063,0.0,1.0
2015-07-20,40.22,40.68,40.22,40.68,81279,28.5982158505673,28.9252963898826,28.5982158505673,28.9252963898826,114309.277092024,0.0,1.0
2015-07-21,40.17,40.4897,40.09,40.09,58001,28.562663618033,28.7899845928571,28.5057800459782,28.5057800459782,81571.5299230363,0.0,1.0
2015-07-22,39.64,39.8099,39.61,39.78,255442,28.1858099531698,28.3066164393212,28.1644786136492,28.2853562042657,359248.887891591,0.0,1.0
2015-07-23,39.16,39.58,39.1,39.58,31801,27.8445085208408,28.1431472741286,27.8018458417996,28.1431472741286,44724.3361852808,0.0,1.0
2015-07-24,38.5,39.02,38.3601,39.02,27252,27.3752190513884,27.7449622697448,27.2757439047575,27.7449622697448,38326.7070130271,0.0,1.0
2015-07-27,38.03,38.4,37.93,38.24,180868,27.0410280655662,27.3041145863198,26.9699236004977,27.1903474422102,254369.398357265,0.0,1.0
2015-07-28,38.81,38.85,38.18,38.26,296704,27.5956428931009,27.6240846791283,27.1476847631691,27.2045683352239,417278.998884235,0.0,1.0
2015-07-29,39.2,39.21,38.67,38.75,331369,27.8729503068682,27.880060753375,27.4960966420049,27.5529802140597,466031.211514742,0.0,1.0
2015-07-30,39.23,39.34,39.03,39.34,240762,27.8942816463887,27.9724965579641,27.7520727162517,27.9724965579641,338603.208346926,0.0,1.0
2015-07-31,39.03,39.4,38.9623,39.39,213782,27.7520727162517,28.0151592370053,27.7039349934002,28.0080487904984,300659.03708568,0.0,1.0
2015-08-03,38.51,38.8008,38.41,38.76,44720,27.3823294978952,27.5891012823146,27.3112250328267,27.5600906605666,62893.3780134513,0.0,1.0
2015-08-04,38.59,38.93,38.5601,38.77,82565,27.4392130699501,27.6809682511831,27.4179528348946,27.5672011070734,116117.883624342,0.0,1.0
2015-08-05,38.82,39.33,38.82,39.1,125409,27.6027533396077,27.9653861114573,27.6027533396077,27.8018458417996,176372.890055655,0.0,1.0
2015-08-06,38.81,38.86,38.53,38.75,93635,27.5956428931009,27.6311951256351,27.3965503909089,27.5529802140597,131686.526169264,0.0,1.0
2015-08-07,38.65,38.965,38.6001,38.9,37191,27.4818757489912,27.7058548139571,27.446394620922,27.6596369116625,52304.7321488878,0.0,1.0
2015-08-10,39.38,39.4,38.7,38.7,96356,28.0009383439915,28.0151592370053,27.5174279815255,27.5174279815255,135513.290068518,0.0,1.0
2015-08-11,38.68,38.89,38.41,38.89,77932,27.5032070885118,27.6525264651557,27.3112250328267,27.6525264651557,109602.118411097,0.0,1.0
2015-08-12,38.77,38.79,38.2,38.3,164555,27.5672011070734,27.5814220000872,27.1619056561828,27.2330101212513,231427.097920471,0.0,1.0
2015-08-13,38.42,38.6,38.34,38.6,208391,27.3183354793336,27.4463235164569,27.2614519072787,27.4463235164569,293077.234740632,0.0,1.0
2015-08-14,38.41,38.4992,38.31,38.31,23121,27.3112250328267,27.3746502156678,27.2401205677582,27.2401205677582,32516.9452828489,0.0,1.0
2015-08-17,38.37,38.4,38.0501,38.17,54003,27.2827832467993,27.3041145863198,27.055320063045,27.1405743166622,75948.8169244276,0.0,1.0
2015-08-18,38.06,38.169,37.95,38.12,32821,27.0623594050868,27.1398632720115,26.9841444935114,27.1050220841279,46158.8452544607,0.0,1.0
2015-08-19,37.44,37.67,37.244,37.67,42550,26.6215117216618,26.7850519913195,26.4821469701275,26.7850519913195,59841.5302878433,0.0,1.0
2015-08-20,36.86,37.435,36.8501,37.31,176129,26.2091058242643,26.6179564984084,26.2020664822225,26.5290759170727,247704.55671134,0.0,1.0
2015-08-21,35.8699,36.81,35.85,36.66,143047,25.5051005156207,26.17355359173,25.490950727072,26.0668968941272,201178.645900942,0.0,1.0
2015-08-24,33.98,35.16,33.75,35.16,551436,24.1612972302903,25.0003299180991,23.9977569606327,25.0003299180991,775529.355953164,0.0,1.0
2015-08-25,33.88,36.19,33.88,34.95,250134,24.0901927652218,25.7327059083051,24.0901927652218,24.8510105414552,351783.815206095,0.0,1.0
2015-08-26,34.5,34.7505,33.75,34.55,768644,24.5310404486467,24.7091571336434,23.9977569606327,24.566592681181,1081006.65585356,0.0,1.0
2015-08-27,35.8,35.88,34.85,34.85,250887,25.4553984945378,25.5122820665926,24.7799060763866,24.7799060763866,352842.820430696,0.0,1.0
2015-08-28,36.24,36.32,35.65,35.65,272168,25.7682581408394,25.8251417128942,25.348741796935,25.348741796935,382772.023863259,0.0,1.0
2015-08-31,36.23,36.28,35.5549,35.94,1097931,25.7611476943325,25.7966999268668,25.2811214506548,25.5549447456337,1544109.78120945,0.0,1.0
2015-09-01,34.84,35.506,34.6901,35.506,151059,24.7727956298798,25.2463513672363,24.666210036742,25.2463513672363,212446.574001206,0.0,1.0
2015-09-02,34.99,35.2818,34.5106,35.25,114691,24.8794523274826,25.0869351565526,24.538577521944,25.0643239366608,161299.293777744,0.0,1.0
2015-09-03,35.2101,35.72,35.15,35.19,118749,25.0359532550984,25.3985149224829,24.9932194715923,25.0216612576197,167006.389662776,0.0,1.0
2015-09-04,34.49,34.67,34.27,34.61,197524,24.5239300021399,24.6519180392633,24.3675001789891,24.6092553602221,277794.087628106,0.0,1.0
2015-09-08,35.47,35.49,35.1,35.34,66100,25.2207537598116,25.2349746528253,24.957667239058,25.1283179552225,92961.8132086118,0.0,1.0
2015-09-09,35.1,36.05,35.09,35.89,208824,24.957667239058,25.6331596572091,24.9505567925511,25.5193925130995,293686.197904314,0.0,1.0
2015-09-10,35.35,35.53,35.05,35.15,826625,25.1354284017293,25.2634164388527,24.9221150065237,24.9932194715923,1162550.05814779,0.0,1.0
2015-09-11,35.29,35.29,34.98,35.28,60542,25.0927657226882,25.0927657226882,24.8723418809757,25.0856552761814,85145.1451630224,0.0,1.0
2015-09-14,34.94,35.06,34.69,35.06,49313,24.8439000949483,24.9292254530306,24.666138932277,24.9292254530306,69352.8879690814,0.0,1.0
2015-09-15,35.19,35.22,34.82,34.82,57284,25.0216612576197,25.0429925971402,24.7585747368661,24.7585747368661,80563.1544302892,0.0,1.0
2015-09-16,35.9,35.93,35.355,35.37,111500,25.5265029596063,25.5478342991269,25.1389836249828,25.149649294743,156811.530601516,0.0,1.0
2015-09-17,35.81,36.385,35.7,35.83,55335,25.4625089410446,25.8713596151887,25.3842940294692,25.4767298340583,77822.1170030037,0.0,1.0
2015-09-18,34.8,35.309,34.7901,35.309,157969,24.7443538438524,25.1062755710512,24.7373145018106,25.1062755710512,222164.669754178,0.0,1.0
2015-09-21,34.6,34.817,34.5101,34.81,39104,24.6021449137153,24.756441602914,24.5382219996187,24.7514642903592,54995.13984432,0.0,1.0
2015-09-22,33.62,33.75,33.365,33.72,54465,23.9053211560436,23.9977569606327,23.7240047701188,23.9764256211121,76598.5651498796,0.0,1.0
2015-09-23,33.07,33.63,33.03,33.63,553134,23.5142465981666,23.9124316025504,23.4858048121392,23.9124316025504,777917.391638915,0.0,1.0
2015-09-24,32.99,33.12,32.46,32.72,353316,23.4573630261118,23.5497988307009,23.0805093612485,23.2653809704267,496897.064986594,0.0,1.0
2015-09-25,32.9,33.265,32.8171,33.24,145376,23.3933690075501,23.6529003050502,23.3344234060083,23.6351241887831,204454.10827557,0.0,1.0
2015-09-28,31.86,32.51,31.74,32.51,148277,22.6538825708372,23.1160615937828,22.568557212755,23.1160615937828,208534.02083409,0.0,1.0
2015-09-29,32.01,32.16,31.89,31.93,194395,22.7605392684401,22.8671959660429,22.6752139103578,22.7036556963852,273393.520101181,0.0,1.0
2015-09-30,32.47,32.62,32.28,32.41,2678127,23.0876198077553,23.1942765053582,22.9525213241251,23.0449571287142,3766468.10776007,0.0,1.0
2015-10-01,32.62,33.079,32.37,32.82,2090073,23.1942765053582,23.5206460000228,23.0165153426868,23.3364854354952,2939439.87622334,0.0,1.0
2015-10-02,33.63,33.635,32.5,32.5,371804,23.9124316025504,23.9159868258039,23.1089511472759,23.1089511472759,522898.245056199,0.0,1.0
2015-10-05,34.67,34.68,34.02,34.03,159291,24.6519180392633,24.6590284857701,24.1897390163177,24.1968494628246,224023.90601835,0.0,1.0
2015-10-06,35.33,35.41,34.78,34.78,277102,25.1212075087156,25.1780910807705,24.7301329508387,24.7301329508387,389711.109890057,0.0,1.0
2015-10-07,36.29,36.5,35.857,36.18,71968,25.8038103733736,25.9531297500176,25.4959280396268,25.7255954617982,101214.459500717,0.0,1.0
2015-10-08,36.8,36.8746,36.15,36.26,167666,26.1664431452232,26.2194870761643,25.7042641222777,25.7824790338531,235802.350581469,0.0,1.0
2015-10-09,37.15,37.409,37.0,37.24,110338,26.4153087729631,26.5994693374906,26.3086520753603,26.4793027915248,155177.315367803,0.0,1.0
2015-10-12,36.72,37.1,36.63,37.1,83151,26.1095595731684,26.3797565404288,26.0455655546067,26.3797565404288,116942.0231484,0.0,1.0
2015-10-13,36.11,36.5,35.9,36.1,132391,25.6758223362502,25.9531297500176,25.5265029596063,25.6687118897434,186192.245272335,0.0,1.0
2015-10-14,36.56,36.6465,36.27,36.27,31689,25.9957924290587,26.057297791343,25.7895894803599,25.7895894803599,44566.8214639592,0.0,1.0
2015-10-15,37.01,37.06,36.515,36.74,92778,26.3157625218671,26.3513147544014,25.9637954197778,26.1237804661821,130481.257274865,0.0,1.0
2015-10-16,36.8,37.02,36.6501,37.02,66955,26.1664431452232,26.322872968374,26.0598575520854,26.322872968374,94164.2693401302,0.0,1.0
2015-10-19,36.1801,36.51,36.09,36.51,98763,25.7256665662633,25.9602401965244,25.6616014432365,25.9602401965244,138898.450195494,0.0,1.0
2015-10-20,36.2,36.33,36.01,36.03,556105,25.7398163548119,25.832252159401,25.6047178711817,25.6189387641954,782095.750898263,0.0,1.0
2015-10-21,36.13,36.45,36.07,36.45,62535,25.690043229264,25.9175775174833,25.6473805502228,25.9175775174833,87948.0633736843,0.0,1.0
2015-10-22,36.8,36.868,36.22,36.22,51820,26.1664431452232,26.2147941814698,25.7540372478256,25.7540372478256,72878.6862400948,0.0,1.0
2015-10-23,36.86,36.95,36.6683,36.89,50181,26.2091058242643,26.273099842826,26.0727985647279,26.2304371637849,70573.6270593246,0.0,1.0
2015-10-26,36.42,36.84,36.391,36.84,500503,25.8962461779627,26.1948849312506,25.8756258830928,26.1948849312506,703898.13005068,0.0,1.0
2015-10-27,35.7,35.95,35.56,35.88,425446,25.3842940294692,25.5620551921406,25.2847477783733,25.5122820665926,598339.358280653,0.0,1.0
2015-10-28,36.17,36.449,35.72,35.72,95107,25.7184850152914,25.9168664728326,25.3985149224829,25.3985149224829,133756.719649492,0.0,1.0
2015-10-29,35.7,35.98,35.6201,35.67,141077,25.3842940294692,25.5833865316611,25.3274815618795,25.3629626899487,198408.074463409,0.0,1.0
2015-10-30,35.78,36.05,35.68,35.72,303305,25.4411776015241,25.6331596572091,25.3700731364555,25.3985149224829,426562.522772133,0.0,1.0
2015-11-02,36.22,36.3189,35.63,35.63,87248,25.7540372478256,25.8243595637784,25.3345209039213,25.3345209039213,122703.967909606,0.0,1.0
2015-11-03,36.81,36.97,36.2551,36.2551,97113,26.17355359173,26.2873207358397,25.7789949150647,25.7789949150647,136577.92081888,0.0,1.0
2015-11-04,36.55,36.973,36.38,36.973,79613,25.9886819825518,26.2894538697918,25.8678043919353,26.2894538697918,111966.245612363,0.0,1.0
2015-11-05,36.07,36.38,35.92,36.38,79754,25.6473805502228,25.8678043919353,25.54072385262,25.8678043919353,112164.545395456,0.0,1.0
2015-11-06,35.55,35.61,35.2,35.61,164343,25.2776373318664,25.3203000109075,25.0287717041265,25.3203000109075,231128.945055112,0.0,1.0
2015-11-09,35.18,35.49,35.0,35.4,94416,25.0145508111128,25.2349746528253,24.8865627739894,25.1709806342636,132784.910074195,0.0,1.0
2015-11-10,34.96,35.01,34.8,35.0,130283,24.858120987962,24.8936732204963,24.7443538438524,24.8865627739894,183227.59319603,0.0,1.0
2015-11-11,34.7,35.12,34.6,35.12,56883,24.6732493787838,24.9718881320717,24.6021449137153,24.9718881320717,79999.1954727,0.0,1.0
2015-11-12,33.75,34.165,33.75,34.09,1166369,23.9977569606327,24.2928404906671,23.9977569606327,24.2395121418657,1640359.71422565,0.0,1.0
2015-11-13,33.73,33.94,33.5354,33.82,284889,23.983536067619,24.1328554442629,23.8451667785956,24.0475300861807,400662.602166236,0.0,1.0
2015-11-16,34.31,34.38,33.7,33.7,97509,24.3959419650165,24.4457150905645,23.9622047280984,23.9622047280984,137134.847869267,0.0,1.0
2015-11-17,34.15,34.46,34.13,34.3599,108225,24.2821748209068,24.5025986626193,24.2679539278931,24.4314230930857,152205.631384297,0.0,1.0
2015-11-18,34.79,34.81,34.3,34.3,121680,24.7372433973455,24.7514642903592,24.3888315185097,24.3888315185097,171128.493664507,0.0,1.0
2015-11-19,34.825,35.0,34.7601,34.824,91890,24.7621299601195,24.8865627739894,24.71598316229,24.7614189154688,129232.390555815,0.0,1.0
2015-11-20,34.43,35.05,34.43,34.92,113036,24.4812673230988,24.9221150065237,24.4812673230988,24.8296792019346,158971.732493928,0.0,1.0
2015-11-23,34.23,34.471,34.195,34.32,99221,24.3390583929617,24.5104201537769,24.3141718301877,24.4030524115234,139542.572895184,0.0,1.0
2015-11-24,34.71,34.74,34.1626,34.19,83341,24.6803598252907,24.7016911648112,24.2911339835055,24.3106166069343,117209.235622071,0.0,1.0
2015-11-25,34.52,34.68,34.33,34.54,120028,24.5452613416604,24.6590284857701,24.4101628580302,24.5594822346741,168805.151525012,0.0,1.0
2015-11-27,34.29,34.33,34.2505,34.27,8663,24.3817210720028,24.4101628580302,24.3536348083007,24.3675001789891,12183.4824179456,0.0,1.0
2015-11-30,34.54,34.58,34.27,34.36,233614,24.5594822346741,24.5879240207016,24.3675001789891,24.4314941975508,328550.393811145,0.0,1.0
2015-12-01,34.77,34.77,34.59,34.59,171824,24.7230225043318,24.7230225043318,24.5950344672084,24.5950344672084,241650.084610537,0.0,1.0
2015-12-02,34.2,34.68,34.11,34.56,394745,24.3177270534411,24.6590284857701,24.2537330348794,24.5737031276879,555162.041679781,0.0,1.0
2015-12-03,33.96,34.3965,33.803,34.31,160069,24.1470763372766,24.4574473273008,24.035442327119,24.3959419650165,225118.070778961,0.0,1.0
2015-12-04,34.03,34.103,33.718,33.77,191341,24.1968494628246,24.2487557223246,23.9750035318107,24.0119778536464,269098.431182284,0.0,1.0
2015-12-07,33.15,33.6,33.03,33.6,71077,23.5711301702214,23.8911002630299,23.4858048121392,23.8911002630299,99961.3736373451,0.0,1.0
2015-12-08,32.4,32.69,32.21,32.46,106947,23.0378466822074,23.2440496309061,22.9027481985771,23.0805093612485,150408.275903501,0.0,1.0
2015-12-09,32.7,33.18,32.5,32.62,393779,23.251160077413,23.592461509742,23.1089511472759,23.1942765053582,553803.477208381,0.0,1.0
2015-12-10,32.88,33.1568,32.847,32.87,139031,23.3791481145364,23.5759652738461,23.3556836410637,23.3720376680295,195530.618036407,0.0,1.0
2015-12-11,32.02,32.3,31.9501,32.27,122001,22.7676497149469,22.9667422171388,22.717947693864,22.9454108776183,171579.942106866,0.0,1.0
2015-12-14,31.68,31.88,31.425,31.88,173429,22.5258945337139,22.668103463851,22.3445781477891,22.668103463851,243907.326822335,0.0,1.0
2015-12-15,32.14,32.305,31.96,31.98,539144,22.8529750730292,22.9702974403923,22.7249870359058,22.7392079289195,758242.115288105,0.0,1.0
2015-12-16,32.66,32.71,32.14,32.32,155416,23.2227182913856,23.2582705239198,22.8529750730292,22.9809631101525,218574.177936908,0.0,1.0
2015-12-17,31.75,32.49,31.75,32.49,237586,22.5756676592618,23.1018407007691,22.5756676592618,23.1018407007691,334136.540892304,0.0,1.0
2015-12-18,31.06,31.411,31.06,31.13,238593,22.5311107572713,22.7857282677607,22.5311107572713,22.5818891781666,328909.597925988,0.627336,1.0
2015-12-21,31.3,31.621,31.07,31.44,165943,22.705208200341,22.9380635304467,22.5383648173992,22.8067650421317,228758.787594909,0.0,1.0
2015-12-22,31.73,31.859,31.3959,31.45,344696,23.0171327858409,23.1107101614909,22.7747746369676,22.8140191022596,475176.65131289,0.0,1.0
2015-12-23,32.94,32.94,32.37,32.37,225092,23.8948740613173,23.8948740613173,23.4813926340268,23.4813926340268,310297.951810642,0.0,1.0
2015-12-24,32.84,33.67,32.83,33.07,117498,23.8223334600383,24.4244204506544,23.8150793999104,23.9891768429801,161975.497760235,0.0,1.0
2015-12-28,32.53,32.84,32.4,32.68,233954,23.5974575960733,23.8223334600383,23.5031548144105,23.7062684979918,322514.558571192,0.0,1.0
2015-12-29,32.7399,32.881,32.546,32.73,167911,23.749720318158,23.8520751065627,23.6090640922779,23.7425387986313,231471.751046135,0.0,1.0
2015-12-30,32.26,32.55,32.24,32.53,355409,23.4015979726198,23.6119657163291,23.387089852364,23.5974575960733,489944.932539,0.0,1.0
2015-12-31,32.1,32.2699,32.0101,32.19,170696,23.2855330105734,23.4087794921465,23.2203190100235,23.3508195517245,235310.980320354,0.0,1.0
2016-01-04,31.72,32.03,31.31,31.82,57167,23.009878725713,23.234754589678,22.7124622604689,23.082419326992,78806.90122776,0.0,1.0
2016-01-05,31.68,31.76,31.4275,31.76,182141,22.9808624852014,23.0388949662246,22.7976974669718,23.0388949662246,251088.351610639,0.0,1.0
2016-01-06,30.76,30.9899,30.6211,30.94,105834,22.3134889534342,22.4802597957747,22.2127300582576,22.4440620357364,145896.226573701,0.0,1.0
2016-01-07,29.95,30.3099,29.8333,30.02,142854,21.7259100830739,21.9869837070772,21.6412552013813,21.7766885039692,196929.715884871,0.0,1.0
2016-01-08,29.51,30.0,29.46,30.0,85352,21.4067314374461,21.7621803837134,21.3704611368066,21.7621803837134,117661.004313534,0.0,1.0
2016-01-11,29.11,29.76,28.848,29.76,116175,21.1165690323299,21.5880829406437,20.9265126569788,21.5880829406437,160151.691537688,0.0,1.0
2016-01-12,28.89,29.32,28.55,29.32,76286,20.956979709516,21.2689042950159,20.7103416651673,21.2689042950159,105163.175731819,0.0,1.0
2016-01-13,28.535,29.36,28.45,29.2,162383,20.6994605749754,21.2979205355275,20.6378010638882,21.1818555734811,223851.191107936,0.0,1.0
2016-01-14,29.25,29.4299,28.5612,28.78,132895,21.2181258741206,21.3486264158216,20.7184662125105,20.8771850481091,183200.852566396,0.0,1.0
2016-01-15,28.42,28.55,28.08,28.46,121481,20.6160388835045,20.7103416651673,20.3694008391558,20.6450551240161,167466.215964622,0.0,1.0
2016-01-19,28.25,28.8982,27.99,28.89,121903,20.4927198613301,20.9629280388209,20.3041142980046,20.956979709516,168047.959143696,0.0,1.0
2016-01-20,27.58,27.78,26.82,27.57,152560,20.0066978327605,20.1517790353186,19.4553892630398,19.9994437726326,210309.80900357,0.0,1.0
2016-01-21,28.2,28.32,27.4001,27.72,182711,20.4564495606906,20.5434982822255,19.8761972910595,20.1082546745512,251874.118463891,0.0,1.0
2016-01-22,28.84,29.1524,28.59,29.03,126023,20.9207094088765,21.1473262472722,20.7393579056789,21.0585365513067,173727.53710053,0.0,1.0
2016-01-25,28.1,28.7799,28.1,28.77,74224,20.3839089594116,20.8771125075078,20.3839089594116,20.8699309879812,102320.629676723,0.0,1.0
2016-01-26,28.91,29.01,28.4353,28.48,192730,20.9714878297718,21.0440284310509,20.6271375955002,20.6595632442719,265685.694082709,0.0,1.0
2016-01-27,28.97,29.49,28.661,28.83,95319,21.0150121905393,21.3922233171903,20.790861732587,20.9134553487486,131400.895938721,0.0,1.0
2016-01-28,29.42,29.61,29.03,29.61,101467,21.341444896295,21.4792720387251,21.0585365513067,21.4792720387251,139876.149647124,0.0,1.0
2016-01-29,30.03,30.06,29.37,29.37,167482,21.7839425640971,21.8057047444808,21.3051745956554,21.3051745956554,230880.358098688,0.0,1.0
2016-02-01,29.87,29.935,29.5,29.65,98110,21.6678776020507,21.715028992882,21.3994773773182,21.5082882792368,135248.396442974,0.0,1.0
2016-02-02,28.77,29.17,28.63,29.17,294334,20.8699309879812,21.1600933930974,20.7683741461905,21.1600933930974,405750.70348228,0.0,1.0
2016-02-03,29.81,29.81,28.78,29.15,125367,21.6243532412832,21.6243532412832,20.8771850481091,21.1455852728415,172823.215950122,0.0,1.0
2016-02-04,30.785,31.0299,30.26,30.26,100452,22.3316241037539,22.5092760362863,21.9507859470389,21.9507859470389,138476.933233001,0.0,1.0
2016-02-05,30.68,30.8384,30.48,30.73,167161,22.2554564724109,22.3703607848369,22.1103752698528,22.2917267730504,230437.847291857,0.0,1.0
2016-02-08,30.5,30.54,30.2,30.25,35488,22.1248833901086,22.1538996306203,21.9072615862715,21.943531886911,48921.5685757649,0.0,1.0
2016-02-09,29.8,30.0,29.5,29.84,185126,21.6170991811553,21.7621803837134,21.3994773773182,21.646115421667,255203.288552667,0.0,1.0
2016-02-10,29.58,29.92,29.524,29.85,115675,21.4575098583414,21.7041479026902,21.4168871216252,21.6533694817949,159462.42236817,0.0,1.0
2016-02-11,29.38,29.435,29.0192,29.29,135558,21.3124286557833,21.3523259864868,21.0507021663686,21.2471421146322,186871.900163254,0.0,1.0
2016-02-12,30.3,30.3,29.64,29.75,62681,21.9798021875506,21.9798021875506,21.5010342191089,21.5808288805158,86408.1616292129,0.0,1.0
2016-02-16,30.82,30.86,30.442,30.85,69305,22.3570133142016,22.3860295547132,22.0828098413668,22.3787754945853,95539.5995869978,0.0,1.0
2016-02-17,31.79,31.8106,31.28,31.28,87426,23.0606571466083,23.0756005104718,22.6907000800852,22.6907000800852,120520.092828698,0.0,1.0
2016-02-18,31.69,31.91,31.56,31.91,72028,22.9881165453293,23.1477058681432,22.8938137636665,23.1477058681432,99293.359484197,0.0,1.0
2016-02-19,31.41,31.46,31.2,31.27,43943,22.785002861748,22.8212731623875,22.632667599062,22.6834460199573,60577.1102323272,0.0,1.0
2016-02-22,32.29,32.3,31.74,31.99,43311,23.4233601530035,23.4306142131314,23.0243868459688,23.2057383491664,59705.8740020557,0.0,1.0
2016-02-23,31.61,32.02,31.53,32.02,46287,22.930084064306,23.2275005295501,22.8720515832828,23.2275005295501,63808.4040990315,0.0,1.0
2016-02-24,31.41,31.49,30.76,30.97,64838,22.785002861748,22.8430353427712,22.3134889534342,22.4658242161202,89381.6688265169,0.0,1.0
2016-02-25,31.69,31.71,31.24,31.58,27673,22.9881165453293,23.0026246655851,22.6616838395736,22.9083218839223,38148.2914561863,0.0,1.0
2016-02-26,31.73,32.06,31.65,31.96,49305,23.0171327858409,23.2565167700617,22.9591003048177,23.1839761687827,67968.8328062467,0.0,1.0
2016-02-29,32.02,32.38,31.84,31.99,465504,23.2275005295501,23.4886466941547,23.0969274472478,23.2057383491664,641715.11097534,0.0,1.0
2016-03-01,32.63,32.69,32.1,32.33,31310,23.6699981973523,23.7135225581197,23.2855330105734,23.4523763935152,43162.0353952659,0.0,1.0
2016-03-02,33.27,33.28,32.66,32.79,315498,24.1342580455382,24.1415121056661,23.691760377736,23.7860631593988,434926.088889671,0.0,1.0
2016-03-03,33.89,33.9599,33.32,33.43,49881,24.5840097734683,24.6347156537623,24.1705283461777,24.2503230075847,68762.8708895323,0.0,1.0
2016-03-04,34.57,34.9735,34.17,34.17,47636,25.0772858621658,25.3699871883267,24.7871234570496,24.7871234570496,65668.052318393,0.0,1.0
2016-03-07,35.2,35.3,34.5,34.5,53562,25.5342916502238,25.6068322515028,25.0265074412704,25.0265074412704,73837.2705155295,0.0,1.0
2016-03-08,33.95,34.79,33.95,34.79,85941,24.6275341342357,25.2368751849797,24.6275341342357,25.2368751849797,118472.963395227,0.0,1.0
2016-03-09,34.28,34.435,33.88,34.09,125017,24.8669181184565,24.9793560504391,24.5767557133404,24.7290909760264,172340.727531458,0.0,1.0
2016-03-10,34.18,34.38,33.8184,34.19,150018,24.7943775171775,24.9394587197356,24.5320707029525,24.8016315773054,206805.564545736,0.0,1.0
2016-03-11,34.87,34.95,34.63,34.63,46447,25.2949076660029,25.3529401470261,25.1208102229332,25.1208102229332,64028.9702332774,0.0,1.0
2016-03-14,34.83,34.94,34.49,34.79,822590,25.2658914254913,25.3456860868982,25.0192533811425,25.2368751849797,1133971.8523089,0.0,1.0
2016-03-15,34.27,34.28,33.9659,34.18,439557,24.8596640583286,24.8669181184565,24.6390680898391,24.7943775171775,605946.176692332,0.0,1.0
2016-03-16,35.06,35.07,34.1001,34.27,233470,25.4327348084331,25.439988868561,24.7364175767555,24.8596640583286,321847.346015098,0.0,1.0
2016-03-17,35.935,36.14,35.485,35.61,55795,26.0674650696247,26.2161733022468,25.741032363869,25.8317081154678,76915.5466266006,0.0,1.0
2016-03-18,35.92,36.24,35.8,36.24,64085,26.0565839794329,26.2887139035258,25.969535257898,26.2887139035258,88343.6294572217,0.0,1.0
2016-03-21,35.74,35.9,35.61,35.9,54928,25.9260108971306,26.0420758591771,25.8317081154678,26.0420758591771,75720.3538866549,0.0,1.0
2016-03-22,35.54,35.67,35.4,35.5,65918,25.7809296945725,25.8752324762353,25.6793728527818,25.7519134540609,90870.4902326777,0.0,1.0
2016-03-23,34.52,35.29,34.52,35.29,508760,25.0410155615262,25.5995781913749,25.0410155615262,25.5995781913749,701345.165368749,0.0,1.0
2016-03-24,34.6,34.6,34.0,34.13,124271,25.0990480425495,25.0990480425495,24.6638044348752,24.758107216538,171312.337930536,0.0,1.0
2016-03-28,34.74,34.82,34.45,34.6,234904,25.2006048843401,25.2586373653634,24.9902371406309,25.0990480425495,323824.169993279,0.0,1.0
2016-03-29,34.92,34.97,34.14,34.17,164759,25.3311779666424,25.3674482672819,24.7653612766659,24.7871234570496,227126.598201489,0.0,1.0
2016-03-30,35.23,35.6199,35.1294,35.41,39415,25.5560538306075,25.8388896349945,25.4830779857207,25.6866269129097,54335.0886331652,0.0,1.0
2016-03-31,34.97,35.3,34.88,35.15,141954,25.3674482672819,25.6068322515028,25.3021617261308,25.4980213495842,195689.031379738,0.0,1.0
2016-04-01,34.7,34.74,34.2,34.217,69551,25.1715886438285,25.2006048843401,24.8088856374333,24.8212175396507,95878.7200184012,0.0,1.0
2016-04-04,34.26,34.75,34.25,34.72,41303,24.8524099982007,25.207858944468,24.8451559380728,25.1860967640843,56937.7690172683,0.0,1.0
2016-04-05,33.87,33.98,33.7,33.82,102450,24.5695016532125,24.6492963146194,24.4461826310381,24.5332313525729,141231.252834397,0.0,1.0
2016-04-06,34.33,34.33,33.73,33.82,41570,24.9031884190961,24.9031884190961,24.4679448114218,24.5332313525729,57305.8387537911,0.0,1.0
2016-04-07,33.86,34.16,33.72,33.99,50956,24.5622475930845,24.7798693969217,24.4606907512939,24.6565503747473,70244.7996039979,0.0,1.0
2016-04-08,34.74,34.84,34.52,34.52,60734,25.2006048843401,25.2731454856192,25.0410155615262,25.0410155615262,83724.1474831071,0.0,1.0
2016-04-11,35.19,35.41,35.1,35.18,78447,25.5270375900958,25.6866269129097,25.4617510489447,25.5197835299679,108142.197082479,0.0,1.0
2016-04-12,36.05,36.16,35.4605,35.52,40113,26.1508867610956,26.2306814225026,25.7232599165557,25.7664215743167,55297.3083938136,0.0,1.0
2016-04-13,36.75,36.87,36.6,36.87,180078,26.6586709700489,26.7457196915838,26.5498600681304,26.7457196915838,248244.427017206,0.0,1.0
2016-04-14,36.6,36.83,36.531,36.83,167634,26.5498600681304,26.7167034510722,26.4998070532478,26.7167034510722,231089.895926222,0.0,1.0
2016-04-15,36.49,36.62,36.27,36.62,234357,26.4700654067234,26.5643681883862,26.3104760839095,26.5643681883862,323070.109521825,0.0,1.0
2016-04-18,36.9243,37.0,36.25,36.39,210121,26.7851092380783,26.8400224732466,26.2959679636537,26.3975248054444,289659.854336911,0.0,1.0
2016-04-19,38.03,38.0935,37.32,37.32,193808,27.5871906664207,27.6332539482329,27.0721523973395,27.0721523973395,267171.758412191,0.0,1.0
2016-04-20,38.3,38.66,38.0932,38.23,225510,27.7830502898741,28.0441964544787,27.6330363264291,27.7322718689788,310874.18083636,0.0,1.0
2016-04-21,38.05,38.59,38.0,38.43,457594,27.6016987866765,27.9934180335834,27.565428486037,27.8773530715369,630810.872713552,0.0,1.0
2016-04-22,38.09,38.292,37.9059,38.07,50063,27.6307150271881,27.7772470417718,27.4971677802334,27.6162069069323,69013.7648672373,0.0,1.0
2016-04-25,37.59,37.95,37.44,37.95,163819,27.2680120207929,27.5291581853975,27.1592011188743,27.5291581853975,225830.772162794,0.0,1.0
2016-04-26,38.0,38.0099,37.68,37.84,207874,27.565428486037,27.5726100055636,27.3332985619441,27.4493635239905,286562.278689093,0.0,1.0
2016-04-27,38.38,38.45,37.95,37.95,75922,27.8410827708974,27.8918611917927,27.5291581853975,27.5291581853975,104661.387776409,0.0,1.0
2016-04-28,38.42,38.8499,38.31,38.39,71338,27.870099011409,28.1819510563076,27.790304350002,27.8483368310253,98342.1680302612,0.0,1.0
2016-04-29,38.77,39.01,38.46,38.7,85632,28.1239911158856,28.2980885589554,27.8991152519206,28.0732126949903,118046.995048464,0.0,1.0
2016-05-02,38.81,39.06,38.56,39.06,173743,28.1530073563973,28.3343588595949,27.9716558531997,28.3343588595949,239511.386639402,0.0,1.0
2016-05-03,37.49,38.23,37.44,38.23,327833,27.1954714195139,27.7322718689788,27.1592011188743,27.7322718689788,451930.359301699,0.0,1.0
2016-05-04,36.7,37.24,36.62,37.12,285110,26.6224006694094,27.0141199163163,26.5643681883862,26.9270711947814,393035.065842998,0.0,1.0
2016-05-05,36.65,37.179,36.46,37.04,59791,26.5861303687699,26.969870149536,26.4483032263397,26.8690387137582,82424.1858293945,0.0,1.0
2016-05-06,36.82,36.92,36.44,36.54,84200,26.7094493909443,26.7819899922233,26.4337951060839,26.5063357073629,116072.928146962,0.0,1.0
2016-05-09,35.71,36.42,35.65,36.42,149922,25.9042487167469,26.4192869858281,25.8607243559794,26.4192869858281,206673.224865188,0.0,1.0
2016-05-10,36.39,36.42,35.76,35.76,103565,26.3975248054444,26.4192869858281,25.9405190173864,25.9405190173864,142768.323082424,0.0,1.0
2016-05-11,36.53,36.73,36.2788,36.45,39364,26.499081647235,26.6441628497931,26.3168596568221,26.4410491662118,54264.7831778745,0.0,1.0
2016-05-12,36.48,37.09,36.299,36.81,44461,26.4628113465955,26.9053090143977,26.3315128582805,26.7021953308164,61291.1930919489,0.0,1.0
2016-05-13,35.97,36.41,35.8801,36.28,57169,26.0928542800724,26.4120329257002,26.0276402795225,26.3177301440374,78809.6583044381,0.0,1.0
2016-05-16,36.78,36.84,36.4,36.4,877088,26.6804331504327,26.7239575112001,26.4047788655723,26.4047788655723,1209099.43470977,0.0,1.0
2016-05-17,36.83,37.102,36.63,36.77,212162,26.7167034510722,26.9140138865512,26.5716222485141,26.6731790903048,292473.451086886,0.0,1.0
2016-05-18,36.12,36.8417,36.04,36.66,98449,26.201665181991,26.7251907014218,26.1436327009677,26.5933844288978,135715.720939908,0.0,1.0
2016-05-19,36.07,36.09,35.51,35.74,156546,26.1653948813514,26.1799030016073,25.7591675141888,25.9260108971306,215804.662822974,0.0,1.0
2016-05-20,36.2,36.3721,36.06,36.2,106209,26.2596976630142,26.3845400378154,26.1581408212235,26.2596976630142,146413.17845084,0.0,1.0
2016-05-23,36.21,36.3834,35.94,36.01,22371,26.2669517231421,26.39273712576,26.0710920996887,26.121870520584,30839.2811826092,0.0,1.0
2016-05-24,36.33,36.5,36.26,36.3,36838,26.354000444677,26.4773194668513,26.3032220237816,26.3322382642932,50782.5953334654,0.0,1.0
2016-05-25,37.03,37.07,36.45,36.45,46466,26.8617846536303,26.8908008941419,26.4410491662118,26.4410491662118,64055.162461719,0.0,1.0
2016-05-26,37.04,37.49,36.96,37.4444,67633,26.8690387137582,27.1954714195139,26.8110062327349,27.1623929053306,93234.683484127,0.0,1.0
2016-05-27,36.81,37.0,36.7262,37.0,60079,26.7021953308164,26.8400224732466,26.6414063069445,26.8400224732466,82821.2048710373,0.0,1.0
2016-05-31,36.51,36.97,36.44,36.8,104450,26.4845735269792,26.8182602928628,26.4337951060839,26.6949412706885,143988.329512473,0.0,1.0
2016-06-01,36.47,36.4799,36.088,36.35,23534,26.4555572864676,26.4627388059942,26.1784521895817,26.3685085649328,32442.5212709099,0.0,1.0
2016-06-02,36.46,36.51,36.1,36.13,106829,26.4483032263397,26.4845735269792,26.1871570617352,26.2089192421189,147267.872221043,0.0,1.0
2016-06-03,37.16,37.197,36.8434,36.98,32497,26.956087435293,26.9829274577663,26.7264238916436,26.8255143529907,44798.3604037035,0.0,1.0
2016-06-06,37.9,37.939,37.52,37.52,24527,27.492887884758,27.5211787192568,27.2172335998976,27.2172335998976,33811.4098415741,0.0,1.0
2016-06-07,38.17,38.2999,38.08,38.09,71945,27.6887475082114,27.7829777492729,27.6234609670602,27.6307150271881,99178.9408020569,0.0,1.0
2016-06-08,38.48,38.83,38.47,38.53,72448,27.9136233721764,28.1675154766531,27.9063693120485,27.9498936728159,99872.345586593,0.0,1.0
2016-06-09,37.925,38.05,37.78,38.05,153369,27.5110230350777,27.6016987866765,27.4058391632231,27.6016987866765,211425.046519851,0.0,1.0
2016-06-10,37.05,37.48,36.94,37.29,81187,26.8762927738861,27.188217359386,26.7964981124791,27.0503902169558,111919.392131442,0.0,1.0
2016-06-13,36.73,37.18,36.69,36.77,151583,26.6441628497931,26.9705955555488,26.6151466092815,26.6731790903048,208962.97704633,0.0,1.0
2016-06-14,36.23,36.58,35.96,36.52,100116,26.2814598433979,26.5353519478746,26.0856002199445,26.4918275871071,138013.744351084,0.0,1.0
2016-06-15,36.41,36.7699,36.215,36.37,1287349,26.4120329257002,26.6731065497035,26.2705787532061,26.3830166851886,1774659.95222166,0.0,1.0
2016-06-16,36.43,36.46,35.78,36.13,53363,26.426541045956,26.4483032263397,25.9550271376422,26.2089192421189,73562.9413860611,0.0,1.0
2016-06-17,36.41,36.51,36.1304,36.19,15876,26.745562278479,26.81901891753,26.5401775156924,26.5839576725668,21612.7503314869,0.459783,1.0
2016-06-20,37.04,37.271,37.02,37.11,160450,27.2083391045005,27.3780239407084,27.1936477766903,27.2597587518362,218428.180315386,0.0,1.0
2016-06-21,36.99,37.1496,36.8,37.08,29037,27.171610784975,27.2888475809004,27.032043170778,27.2377217601209,39529.4426414326,0.0,1.0
2016-06-22,36.91,37.2721,36.87,37.14,40049,27.1128454737342,27.3788319637379,27.0834628181137,27.2817957435515,54520.5995229098,0.0,1.0
2016-06-23,37.92,37.94,37.56,37.62,45822,27.8547575281495,27.8694488559597,27.5903136275658,27.6343876109965,62379.6577027836,0.0,1.0
2016-06-24,35.7,36.45,35.7,35.87,106547,26.2240201412167,26.7749449340994,26.2240201412167,26.3488964276035,145047.474777585,0.0,1.0
2016-06-27,34.81,35.3204,34.55,35.26,77704,25.5702560536626,25.945178739379,25.3792687921299,25.9008109293922,105782.133519643,0.0,1.0
2016-06-28,35.67,35.67,35.26,35.35,140620,26.2019831495014,26.2019831495014,25.9008109293922,25.9669219045381,191432.662611091,0.0,1.0
2016-06-29,36.47,36.57,36.17,36.17,22986,26.7896362619096,26.8630929009607,26.5692663447566,26.5692663447566,31291.9299017106,0.0,1.0
2016-06-30,37.11,37.11,36.487,36.6,153668,27.2597587518362,27.2597587518362,26.8021238905483,26.885129892676,209195.52267189,0.0,1.0
2016-07-01,37.47,37.52,36.89,37.2,25629,27.5242026524199,27.5609309719454,27.098154145924,27.3258697269821,34889.9709149456,0.0,1.0
2016-07-05,36.89,37.36,36.768,37.31,35562,27.098154145924,27.4434003494638,27.0085370462817,27.4066720299383,48412.2340191695,0.0,1.0
2016-07-06,37.11,37.14,36.48,36.63,34282,27.2597587518362,27.2817957435515,26.7969819258147,26.9071668843913,46669.7094270618,0.0,1.0
2016-07-07,36.79,37.32,36.58,37.19,53186,27.0246975068729,27.4140176938434,26.8704385648658,27.318524063077,72404.6194967537,0.0,1.0
2016-07-08,37.47,37.5432,37.16,37.16,16234,27.5242026524199,27.5779729122053,27.2964870713617,27.2964870713617,22100.112678342,0.0,1.0
2016-07-11,38.01,38.11,37.84,37.84,23059,27.9208685032955,27.9943251423465,27.7959922169087,27.7959922169087,31391.3082573542,0.0,1.0
2016-07-12,38.65,38.884,38.54,38.54,114567,28.390990993222,28.5628795286014,28.3101886902659,28.3101886902659,155965.48042501,0.0,1.0
2016-07-13,38.83,38.98,38.584,38.95,102610,28.5232129435139,28.6333979020904,28.3425096114484,28.6113609103751,139687.850309515,0.0,1.0
2016-07-14,39.16,39.27,38.9658,39.14,622853,28.7656198523823,28.8464221553384,28.6229670593452,28.7509285245721,847919.273256335,0.0,1.0
2016-07-15,39.12,39.22,38.98,39.21,935487,28.7362371967619,28.8096938358129,28.6333979020904,28.8023481719078,1273522.73679463,0.0,1.0
2016-07-18,39.24,39.25,38.88,39.07,100595,28.8243851636231,28.8317308275282,28.5599412630394,28.6995088772363,136944.735424283,0.0,1.0
2016-07-19,38.64,38.9199,38.551,38.91,21382,28.3836453293169,28.5892504620208,28.3182689205615,28.5819782547547,29108.3287722255,0.0,1.0
2016-07-20,38.33,38.4561,38.0506,38.4,236683,28.1559297482587,28.2485585701021,27.9506918987502,28.2073493955945,322207.771901443,0.0,1.0
2016-07-21,38.47,38.7164,38.34,38.43,678069,28.2587690429302,28.4397662015519,28.1632754121639,28.2293863873098,923087.427848385,0.0,1.0
2016-07-22,38.49,38.525,38.301,38.48,201973,28.2734603707404,28.2991701944082,28.1346273229339,28.2661147068353,274955.405813895,0.0,1.0
2016-07-25,38.02,38.38,37.9084,38.38,19929,27.9282141672006,28.1926580677843,27.8462365580196,28.1926580677843,27130.2910907156,0.0,1.0
2016-07-26,38.405,38.4299,38.05,38.06,134371,28.211022227547,28.2293129306707,27.9502511589159,27.957596822821,182925.603098527,0.0,1.0
2016-07-27,38.57,38.82,38.23,38.52,33304,28.3322256819812,28.5158672796088,28.0824731092077,28.2954973624557,45338.3117309044,0.0,1.0
2016-07-28,38.44,38.629,38.24,38.59,106574,28.2367320512149,28.3755650990213,28.0898187731128,28.3469170097914,145084.231155699,0.0,1.0
2016-07-29,38.62,38.63,38.17,38.38,364060,28.3689540015067,28.3762996654118,28.0383991257771,28.1926580677843,495612.111720907,0.0,1.0
2016-08-01,38.0,38.43,37.99,38.43,64413,27.9135228393904,28.2293863873098,27.9061771754853,28.2293863873098,87688.4660558114,0.0,1.0
2016-08-02,38.1,38.3,37.83,38.18,93412,27.9869794784414,28.1338927565434,27.7886465530036,28.0457447896822,127166.177498416,0.0,1.0
2016-08-03,38.22,38.22,37.85,38.04,58477,28.0751274453026,28.0751274453026,27.8033378808138,27.9429054950108,79607.5082599117,0.0,1.0
2016-08-04,38.37,38.4255,38.1701,38.27,33088,28.1853124038792,28.2260808385525,28.0384725824162,28.1118557648281,45044.2607059862,0.0,1.0
2016-08-05,38.58,38.595,38.36,38.47,178786,28.3395713458863,28.350589841744,28.1779667399741,28.2587690429302,243389.84509733,0.0,1.0
2016-08-08,38.9,38.999,38.78,38.78,63449,28.5746325908496,28.6473546635101,28.4864846239884,28.4864846239884,86376.1272223803,0.0,1.0
2016-08-09,38.99,39.18,38.92,39.05,184139,28.6407435659955,28.7803111801925,28.5893239186598,28.6848175494261,250677.137395418,0.0,1.0
2016-08-10,38.93,39.3,38.91,39.19,183729,28.5966695825649,28.8684591470537,28.5819782547547,28.7876568440976,250118.984987009,0.0,1.0
2016-08-11,39.2,39.3099,39.01,39.07,128675,28.7950025080027,28.8757313543198,28.6554348938057,28.6995088772363,175171.368663648,0.0,1.0
2016-08-12,38.96,39.2726,38.901,39.2,19202,28.6187065742802,28.8483320279537,28.5753671572401,28.7950025080027,26140.591576292,0.0,1.0
2016-08-15,39.16,39.24,39.02,39.02,39690,28.7656198523823,28.8243851636231,28.6627805577108,28.6627805577108,54031.8758287171,0.0,1.0
2016-08-16,39.2874,39.38,39.25,39.28,586908,28.8592036105333,28.9272244582945,28.8317308275282,28.8537678192435,798985.643206871,0.0,1.0
2016-08-17,39.24,39.29,38.8736,39.2,73073,28.8243851636231,28.8611134831486,28.5552400381401,28.7950025080027,99477.7339992907,0.0,1.0
2016-08-18,39.61,39.61,39.3572,39.36,70730,29.0961747281119,29.0961747281119,28.9104763445909,28.9125331304843,96288.0971873309,0.0,1.0
2016-08-19,39.22,39.34,39.06,39.34,63562,28.8096938358129,28.8978418026741,28.6921632133312,28.8978418026741,86529.9594715273,0.0,1.0
2016-08-22,39.15,39.16,38.84,39.07,49563,28.7582741884772,28.7656198523823,28.530558607419,28.6995088772363,67472.458092686,0.0,1.0
2016-08-23,39.35,39.5616,39.28,39.28,376860,28.9051874665792,29.0606217148112,28.8537678192435,28.8537678192435,513037.357641984,0.0,1.0
2016-08-24,38.78,39.23,38.75,39.23,133996,28.4864846239884,28.817039499718,28.4644476322731,28.817039499718,182415.097846933,0.0,1.0
2016-08-25,38.81,38.88,38.63,38.71,33732,28.5085216157037,28.5599412630394,28.3762996654118,28.4350649766527,45920.9683913904,0.0,1.0
2016-08-26,38.67,39.51,38.535,39.07,93621,28.4056823210322,29.0227180890609,28.3065158583134,28.6995088772363,127450.699091971,0.0,1.0
2016-08-29,38.8538,38.91,38.61,38.63,134726,28.540695623608,28.5819782547547,28.3616083376016,28.3762996654118,183408.88140337,0.0,1.0
2016-08-30,38.64,38.97,38.59,38.84,43268,28.3836453293169,28.6260522381853,28.3469170097914,28.530558607419,58902.7766025935,0.0,1.0
2016-08-31,38.2,38.44,38.04,38.44,177756,28.0604361174924,28.2367320512149,27.9429054950108,28.2367320512149,241987.657339618,0.0,1.0
2016-09-01,38.43,38.453,38.13,38.23,339816,28.2293863873098,28.2462814142915,28.0090164701567,28.0824731092077,462607.606868514,0.0,1.0
2016-09-02,38.97,39.08,38.8,38.88,54853,28.6260522381853,28.7068545411414,28.5011759517986,28.5599412630394,74673.9855085065,0.0,1.0
2016-09-06,39.52,39.56,39.2,39.2,40490,29.030063752966,29.0594464085864,28.7950025080027,28.7950025080027,55120.9536987845,0.0,1.0
2016-09-07,39.57,39.65,39.39,39.61,68261,29.0667920724915,29.1255573837323,28.9345701221996,29.0961747281119,92926.9306108355,0.0,1.0
2016-09-08,39.51,39.69,39.3,39.5,80946,29.0227180890609,29.1549400393527,28.8684591470537,29.0153724251558,110195.621588091,0.0,1.0
2016-09-09,38.44,39.16,38.4315,39.16,58621,28.2367320512149,28.7656198523823,28.2304882368955,28.7656198523823,79803.5422765237,0.0,1.0
2016-09-12,38.76,38.78,38.0,38.01,79685,28.4717932961782,28.4864846239884,27.9135228393904,27.9208685032955,108478.962595397,0.0,1.0
2016-09-13,37.54,38.1636,37.38,38.16,175080,27.5756222997556,28.0336979008778,27.458091677274,28.031053461872,238344.691864243,0.0,1.0
2016-09-14,37.39,37.74,37.3301,37.57,119797,27.4654373411791,27.7225355778577,27.4214368143875,27.5976592914709,163085.327000575,0.0,1.0
2016-09-15,37.71,37.863,37.29,37.42,1135811,27.7004985861424,27.8128872438904,27.3919807021281,27.4874743328944,1546233.28084885,0.0,1.0
2016-09-16,37.28,37.49,37.15,37.34,132355,27.384635038223,27.5388939802301,27.2891414074566,27.4287090216536,180181.126865957,0.0,1.0
2016-09-19,37.54,37.85,37.5057,37.73,31732,27.5756222997556,27.8033378808138,27.5504266725611,27.7151899139526,43198.2737162221,0.0,1.0
2016-09-20,37.53,37.7499,37.46,37.65,561211,27.5682766358505,27.7298077851237,27.5168569885148,27.6564246027118,764003.100672971,0.0,1.0
2016-09-21,38.39,38.4299,37.73,37.74,120385,28.2000037316894,28.2293129306707,27.7151899139526,27.7225355778577,163885.799235074,0.0,1.0
2016-09-22,38.8,39.18,38.73,38.91,92689,28.5011759517986,28.7803111801925,28.4497563044629,28.5819782547547,126181.923373342,0.0,1.0
2016-09-23,38.5,38.8,38.42,38.63,62311,28.2808060346455,28.5011759517986,28.2220407234047,28.3762996654118,84826.9139522095,0.0,1.0
2016-09-26,38.22,38.482,38.2,38.33,60661,28.0751274453026,28.2675838396163,28.0604361174924,28.1559297482587,82580.6908451956,0.0,1.0
2016-09-27,38.16,38.18,37.81,38.01,110246,28.031053461872,28.0457447896822,27.7739552251934,27.9208685032955,150083.098579308,0.0,1.0
2016-09-28,39.01,39.01,38.096,38.29,132551,28.6554348938057,28.6554348938057,27.9840412128793,28.1265470926383,180447.950944124,0.0,1.0
2016-09-29,38.97,39.3699,38.78,39.16,75374,28.6260522381853,28.9198053377504,28.4864846239884,28.7656198523823,102610.194223072,0.0,1.0
2016-09-30,39.12,39.3099,38.985,39.18,104340,28.7362371967619,28.8757313543198,28.637070734043,28.7803111801925,142042.981203536,0.0,1.0
2016-10-03,39.13,39.192,38.98,39.18,28431,28.743582860667,28.7891259768786,28.6333979020904,28.7803111801925,38704.4661548565,0.0,1.0
2016-10-04,38.64,39.23,38.55,39.23,236799,28.3836453293169,28.817039499718,28.317534354171,28.817039499718,322365.688192603,0.0,1.0
2016-10-05,39.1,39.16,38.83,38.83,1024990,28.7215458689517,28.7656198523823,28.5232129435139,28.5232129435139,1395367.40755043,0.0,1.0
2016-10-06,39.02,39.0999,38.856,38.93,88814,28.6627805577108,28.7214724123126,28.5423116696671,28.5966695825649,120906.702440204,0.0,1.0
2016-10-07,38.94,39.22,38.65,39.14,81921,28.60401524647,28.8096938358129,28.390990993222,28.7509285245721,111522.935242236,0.0,1.0
2016-10-10,39.36,39.47,39.19,39.19,51608,28.9125331304843,28.9933354334405,28.7876568440976,28.7876568440976,70256.4133980458,0.0,1.0
2016-10-11,38.7,39.18,38.575,39.18,83846,28.4277193127475,28.7803111801925,28.3358985139338,28.7803111801925,114143.528867086,0.0,1.0
2016-10-12,38.8,38.9174,38.62,38.7,119388,28.5011759517986,28.5874140460445,28.3689540015067,28.4277193127475,162528.535939503,0.0,1.0
2016-10-13,38.47,38.61,38.06,38.34,147378,28.2587690429302,28.3616083376016,27.957596822821,28.1632754121639,200632.647918485,0.0,1.0
2016-10-14,38.37,38.82,38.37,38.66,27187,28.1853124038792,28.5158672796088,28.1853124038792,28.3983366571271,37010.9500669018,0.0,1.0
2016-10-17,38.35,38.502,38.311,38.38,29171,28.170621076069,28.2822751674265,28.1419729868391,28.1926580677843,39711.8631846688,0.0,1.0
2016-10-18,38.9,38.9454,38.7109,38.9,63410,28.5746325908496,28.6079819049788,28.4357260864041,28.5746325908496,86323.0346762145,0.0,1.0
2016-10-19,39.21,39.286,38.97,39.05,2037854,28.8023481719078,28.8581752175866,28.6260522381853,28.6848175494261,2774227.11728532,0.0,1.0
2016-10-20,39.15,39.2399,38.83,39.0,249751,28.7582741884772,28.824311706984,28.5232129435139,28.6480892299006,339997.858908993,0.0,1.0
2016-10-21,39.16,39.19,38.85,38.9083,136523,28.7656198523823,28.7876568440976,28.5379042713241,28.5807294918908,185855.222569008,0.0,1.0
2016-10-24,39.02,39.26,38.8,39.26,78857,28.6627805577108,28.8390764914333,28.5011759517986,28.8390764914333,107351.766999878,0.0,1.0
2016-10-25,39.26,39.45,39.165,39.25,340397,28.8390764914333,28.9786441056303,28.7692926843348,28.8317308275282,463398.549671651,0.0,1.0
2016-10-26,39.07,39.25,38.91,39.1,75721,28.6995088772363,28.8317308275282,28.5819782547547,28.7215458689517,103082.581749214,0.0,1.0
2016-10-27,38.97,39.27,38.97,39.21,392151,28.6260522381853,28.8464221553384,28.6260522381853,28.8023481719078,533853.719780984,0.0,1.0
2016-10-28,39.01,39.245,38.87,38.91,48854,28.6554348938057,28.8280579955756,28.5525955991343,28.5819782547547,66507.2628303389,0.0,1.0
2016-10-31,39.08,39.1699,38.93,39.0173,66179,28.7068545411414,28.7728920596483,28.5966695825649,28.6607972284565,90092.6054539854,0.0,1.0
2016-11-01,39.08,39.41,38.889,39.17,94699,28.7068545411414,28.9492614500098,28.566552360554,28.7729655162874,128918.231521887,0.0,1.0
2016-11-02,38.94,39.26,38.88,39.26,209392,28.60401524647,28.8390764914333,28.5599412630394,28.8390764914333,285055.241711432,0.0,1.0
2016-11-03,38.91,39.08,38.79,38.9,138521,28.5819782547547,28.7068545411414,28.4938302878935,28.5746325908496,188575.194549502,0.0,1.0
2016-11-04,38.62,38.823,38.55,38.73,85097,28.3689540015067,28.5180709787803,28.317534354171,28.4497563044629,115846.574386403,0.0,1.0
2016-11-07,39.33,39.33,39.0999,39.17,64196,28.890496138769,28.890496138769,28.7214724123126,28.7729655162874,87393.0536835558,0.0,1.0
2016-11-08,39.63,39.75,39.25,39.28,117254,29.1108660559221,29.1990140227833,28.8317308275282,28.8537678192435,159623.420721099,0.0,1.0
2016-11-09,40.19,40.37,39.32,39.32,274473,29.5222232346078,29.6544451848997,28.8831504748639,28.8831504748639,373653.087788751,0.0,1.0
2016-11-10,40.3,40.6599,40.12,40.58,426482,29.603025537564,29.8673959815086,29.4708035872721,29.8087041269069,580590.135227587,0.0,1.0
2016-11-11,39.52,40.16,39.28,40.16,101417,29.030063752966,29.5001862428925,28.8537678192435,29.5001862428925,138063.762935777,0.0,1.0
2016-11-14,39.62,39.63,39.225,39.46,118706,29.103520392017,29.1108660559221,28.8133666677654,28.9859897695354,161600.097055271,0.0,1.0
2016-11-15,39.93,39.9555,39.1601,39.27,78433,29.3312359730752,29.3499674160332,28.7656933090213,28.8464221553384,106774.555728742,0.0,1.0
2016-11-16,39.53,39.71,39.4,39.65,141281,29.0374094168711,29.1696313671629,28.9419157861047,29.1255573837323,192332.513201234,0.0,1.0
2016-11-17,39.58,39.9,39.48,39.69,165758,29.0741377363966,29.3091989813599,29.0006810973456,29.1549400393527,225654.211983283,0.0,1.0
2016-11-18,39.51,39.56,39.25,39.42,139769,29.0227180890609,29.0594464085864,28.8317308275282,28.9566071139149,190274.156026807,0.0,1.0
2016-11-21,40.16,40.18,39.88,39.88,307117,29.5001862428925,29.5148775707028,29.2945076535497,29.2945076535497,418092.910276849,0.0,1.0
2016-11-22,40.68,40.69,40.354,40.45,118615,29.8821607659579,29.889506429863,29.6426921226515,29.7132104961405,161476.214447551,0.0,1.0
2016-11-23,40.65,40.66,40.2297,40.41,60369,29.8601237742426,29.8674694381477,29.5513855203111,29.6838278405201,82183.1774226209,0.0,1.0
2016-11-25,40.77,40.82,40.68,40.82,35067,29.9482717411038,29.9850000606293,29.8821607659579,29.9850000606293,47738.3670870654,0.0,1.0
2016-11-28,40.54,40.72,40.5,40.64,79345,29.7793214712864,29.9115434215783,29.749938815666,29.8527781103375,108016.104500619,0.0,1.0
2016-11-29,40.23,40.37,39.9768,40.27,76786,29.5516058902283,29.6544451848997,29.3656136801511,29.5809885458487,104532.416663741,0.0,1.0
2016-11-30,40.67,40.81,40.44,40.44,294698,29.8748151020528,29.9776543967242,29.7058648322354,29.7058648322354,401186.33769139,0.0,1.0
2016-12-01,40.96,41.28,40.8701,41.01,673370,30.0878393553008,30.3229006002641,30.0218018367939,30.1245676748263,916690.456709076,0.0,1.0
2016-12-02,41.17,41.2199,40.88,40.96,155341,30.2420982973079,30.2787531601944,30.0290740440599,30.0878393553008,211473.056767668,0.0,1.0
2016-12-05,41.7001,41.799,41.34,41.37,148099,30.6314919409174,30.7041405569389,30.3669745836947,30.38901157541,201614.179348883,0.0,1.0
2016-12-06,41.83,41.85,41.52,41.62,145361,30.7269121150447,30.7416034428549,30.4991965339865,30.5726531730375,197886.810338578,0.0,1.0
2016-12-07,42.4,42.44,42.03,42.03,310906,31.1456149576356,31.174997613256,30.8738253931468,30.8738253931468,423251.055338955,0.0,1.0
2016-12-08,42.62,42.7331,42.3801,42.44,136364,31.3072195635478,31.3902990223145,31.1309970864644,31.174997613256,185638.768342333,0.0,1.0
2016-12-09,42.54,42.57,42.3276,42.5,163314,31.248454252307,31.2704912440223,31.0924323509626,31.2190715966866,222327.079090227,0.0,1.0
2016-12-12,42.61,43.01,42.53,42.82,153352,31.2998738996427,31.5937004558468,31.2411085884019,31.4541328416499,208765.336913213,0.0,1.0
2016-12-13,42.563,42.76,42.33,42.74,91705,31.2653492792887,31.4100588582193,31.0941953102998,31.3953675304091,124842.35759316,0.0,1.0
2016-12-14,41.65,42.58,41.62,42.45,102083,30.5946901647529,31.2778369079274,30.5726531730375,31.1823432771611,138970.420262608,0.0,1.0
2016-12-15,41.51,41.59,41.15,41.42,212225,30.4918508700814,30.5506161813222,30.2274069694977,30.4257398949355,288911.938718808,0.0,1.0
2016-12-16,41.08,41.1893,40.97,41.02,56070,30.4585875002199,30.5396275102923,30.3770284781892,30.4141007609304,75622.5350234436,0.384717,1.0
2016-12-19,40.74,41.0,40.74,41.0,88130,30.2064959775794,30.3992718478339,30.2064959775794,30.3992718478339,118862.386510007,0.0,1.0
2016-12-20,41.04,41.0499,40.85,40.88,116115,30.4289296740269,30.4362699860097,30.2880549996101,30.3102983692549,156606.218195954,0.0,1.0
2016-12-21,41.0,41.21,41.0,41.18,231793,30.3992718478339,30.5549754353472,30.3992718478339,30.5327320657025,312623.04727464,0.0,1.0
2016-12-22,40.95,41.08,40.832,40.95,244364,30.3621995650927,30.4585875002199,30.2747089778233,30.3621995650927,329577.762590846,0.0,1.0
2016-12-23,40.94,41.009,40.8588,40.94,28513,30.3547851085444,30.4059448587273,30.2945797213726,30.3547851085444,38455.9540061253,0.0,1.0
2016-12-27,41.12,41.1999,40.85,40.85,38106,30.4882453264129,30.5474868342335,30.2880549996101,30.2880549996101,51394.1915392071,0.0,1.0
2016-12-28,41.14,41.36,41.09,41.28,47882,30.5030742395094,30.666192283571,30.4660019567682,30.606876631185,64579.2441946233,0.0,1.0
2016-12-29,41.38,41.4341,41.26,41.26,73538,30.6810211966675,30.7211334065935,30.5920477180885,30.5920477180885,99181.9151159976,0.0,1.0
2016-12-30,41.0901,41.569,41.0637,41.44,95436,30.4660761013337,30.8211544254295,30.4465019360463,30.725507935957,128716.109372166,0.0,1.0
2017-01-03,41.69,41.78,41.43,41.49,71018,30.9108693496633,30.9775994585976,30.7180934794088,30.7625802186983,95783.1494969665,0.0,1.0
2017-01-04,42.08,42.09,41.76,41.84,48022,31.2000331550452,31.2074476115934,30.9627705455011,31.0220861978871,64768.0645067915,0.0,1.0
2017-01-05,42.36,42.525,42.11,42.11,78314,31.4076379383962,31.5299764714424,31.2222765246899,31.2222765246899,105623.385193971,0.0,1.0
2017-01-06,42.06,42.3099,41.97,42.15,181231,31.1852042419486,31.3704915110895,31.1184741330144,31.2519343508829,244429.242818507,0.0,1.0
2017-01-09,41.86,42.03,41.796,42.02,225902,31.0369151109836,31.1629608723039,30.9894625890748,31.1555464157556,304677.758281896,0.0,1.0
2017-01-10,42.22,42.38,42.17,42.17,135969,31.3038355467207,31.4224668514927,31.2667632639794,31.2667632639794,183383.635894464,0.0,1.0
2017-01-11,42.85,42.85,42.35,42.39,108921,31.7709463092606,31.7709463092606,31.400223481848,31.429881308041,146903.551583529,0.0,1.0
2017-01-12,42.889,43.0494,42.74,42.98,60601,31.7998626897988,31.9187905728327,31.6893872872298,31.8673342443878,81733.569555122,0.0,1.0
2017-01-13,42.91,42.94,42.74,42.78,73729,31.8154330485501,31.8376764181948,31.6893872872298,31.7190451134228,99439.5199704559,0.0,1.0
2017-01-17,43.03,43.1255,42.84,42.85,89111,31.9044065271291,31.9752145871649,31.7635318527123,31.7709463092606,120185.477411701,0.0,1.0
2017-01-18,42.96,43.16,42.8801,42.96,38783,31.8525053312913,32.0007944622564,31.7932638234708,31.8525053312913,52307.2726201928,0.0,1.0
2017-01-19,42.8,42.9786,42.67,42.87,117260,31.7338740265193,31.8662962204711,31.637486091392,31.7857752223571,158150.498606188,0.0,1.0
2017-01-20,43.16,43.162,42.88,42.88,88272,32.0007944622564,32.002277353566,31.7931896789053,31.7931896789053,119053.904255206,0.0,1.0
2017-01-23,43.31,43.3199,43.03,43.17,52090,32.1120113104802,32.1193516224629,31.9044065271291,32.0082089188046,70254.643291799,0.0,1.0
2017-01-24,44.05,44.12,43.58,43.58,212589,32.6606810950508,32.7125822908886,32.312201637283,32.312201637283,286722.295311197,0.0,1.0
2017-01-25,44.19,44.2,43.99,44.13,181354,32.7644834867264,32.7718979432746,32.6161943557613,32.7199967474369,244595.134949912,0.0,1.0
2017-01-26,43.71,43.95,43.6475,43.95,155292,32.4085895724103,32.5865365295683,32.3622492189837,32.5865365295683,209444.885123249,0.0,1.0
2017-01-27,43.6201,43.75,43.52,43.67,74182,32.3419336080415,32.4382473986033,32.2677148979935,32.3789317462172,100050.488551972,0.0,1.0
2017-01-30,43.17,43.37,43.0,43.37,47768,32.0082089188046,32.1564980497697,31.8821631574843,32.1564980497697,64425.4905118576,0.0,1.0
2017-01-31,43.29,43.3299,42.98,43.18,260325,32.0971823973837,32.1267660790112,31.8673342443878,32.0156233753529,351104.626894559,0.0,1.0
2017-02-01,43.4,43.56,43.1307,43.44,37794,32.1787414194144,32.2973727241865,31.97907010457,32.2083992456074,50973.3919863746,0.0,1.0
2017-02-02,43.48,43.51,43.35,43.47,104523,32.2380570718005,32.2603004414452,32.1416691366732,32.2306426152522,140971.89634841,0.0,1.0
2017-02-03,43.2402,43.42,43.16,43.37,173836,32.0602584037734,32.1935703325109,32.0007944622564,32.1564980497697,234455.484186469,0.0,1.0
2017-02-06,43.06,43.23,42.85,43.23,154825,31.9266498967739,32.0526956580942,31.7709463092606,32.0526956580942,208815.034510516,0.0,1.0
2017-02-07,42.88,43.021,42.8,43.0,133853,31.7931896789053,31.8977335162357,31.7338740265193,31.8821631574843,180529.75174769,0.0,1.0
2017-02-08,42.86,42.93,42.5901,42.85,487624,31.7783607658088,31.8302619616466,31.5782445835715,31.7709463092606,657666.542148593,0.0,1.0
2017-02-09,42.9,42.93,42.752,42.9,173102,31.8080185920018,31.8302619616466,31.6982846350877,31.8080185920018,233465.526264101,0.0,1.0
2017-02-10,43.35,43.43,43.16,43.16,81751,32.1416691366732,32.2009847890592,32.0007944622564,32.0007944622564,110258.923857705,0.0,1.0
2017-02-13,43.74,43.8499,43.65,43.65,54295,32.430832942055,32.5123178195203,32.3641028331207,32.3641028331207,73228.5632084513,0.0,1.0
2017-02-14,43.76,43.77,43.3905,43.7,75784,32.4456618551515,32.4530763116998,32.1716976856936,32.401175115862,102211.132409785,0.0,1.0
2017-02-15,43.79,43.825,43.565,43.58,119770,32.4679052247963,32.4938558227152,32.3010799524606,32.312201637283,161535.777060065,0.0,1.0
2017-02-16,43.71,43.87,43.6501,43.82,76890,32.4085895724103,32.5272208771823,32.3641769776862,32.490148594441,103702.812875915,0.0,1.0
2017-02-17,43.38,43.4905,43.2301,43.34,92627,32.1639125063179,32.2458422511761,32.0527698026596,32.1342546801249,124927.564680159,0.0,1.0
2017-02-21,43.59,43.6288,43.4452,43.49,257358,32.3196160938312,32.3483841852384,32.2122547630125,32.2454715283487,347102.984993105,0.0,1.0
2017-02-22,43.2,43.291,43.1101,43.25,288651,32.0304522884494,32.0979238430385,31.9637963240806,32.0675245711907,389308.370912288,0.0,1.0
2017-02-23,43.08,43.5699,43.02,43.56,481315,31.9414788098704,32.3047130361692,31.8969920705809,32.2973727241865,649157.489652375,0.0,1.0
2017-02-24,42.54,42.7034,42.4607,42.61,49275,31.5410981562648,31.6622503762632,31.4823015158371,31.5929993521025,66458.0063006986,0.0,1.0
2017-02-27,42.54,42.7521,42.49,42.49,192439,31.5410981562648,31.6983587796532,31.5040258735235,31.5040258735235,259545.657524102,0.0,1.0
2017-02-28,42.42,42.61,42.3,42.47,135443,31.4521246776857,31.5929993521025,31.3631511991067,31.489196960427,182674.211007317,0.0,1.0
2017-03-01,43.08,43.159,42.72,42.77,146565,31.9414788098704,32.0000530166016,31.6745583741333,31.7116306568746,197674.63609258,0.0,1.0
2017-03-02,42.51,42.964,42.49,42.95,102960,31.51885478662,31.8554711139106,31.5040258735235,31.8450908747431,138863.852434702,0.0,1.0
2017-03-03,42.73,42.7999,42.5162,42.61,70433,31.6819728306815,31.7337998819538,31.5234517496799,31.5929993521025,94994.1503354058,0.0,1.0
2017-03-06,42.44,42.524,42.31,42.5,156106,31.4669535907822,31.5292350257875,31.370565655655,31.5114403300717,210542.740366857,0.0,1.0
2017-03-07,42.16,42.49,42.15,42.49,80299,31.2593488074312,31.5040258735235,31.2519343508829,31.5040258735235,108300.587477216,0.0,1.0
2017-03-08,41.52,42.1399,41.52,42.07,290051,30.784823588343,31.2444457497692,30.784823588343,31.1926186984969,391196.574033972,0.0,1.0
2017-03-09,41.44,41.5892,41.226,41.37,94478,30.725507935957,30.8361316276569,30.5668385658244,30.6736067401192,127424.038950328,0.0,1.0
2017-03-10,41.72,41.84,41.4936,41.84,126140,30.9331127193081,31.0220861978871,30.7652494230556,31.0220861978871,170127.101263727,0.0,1.0
2017-03-13,41.9,41.9699,41.8025,41.85,87824,31.0665729371766,31.1183999884489,30.9942819858312,31.0295006544354,118449.679256267,0.0,1.0
2017-03-14,41.52,41.63,41.3648,41.62,45571,30.784823588343,30.8663826103738,30.6697512227142,30.8589681538256,61462.3603273292,0.0,1.0
2017-03-15,42.55,42.63,41.71,41.72,73450,31.548512612813,31.607828265199,30.9256982627598,30.9331127193081,99063.2280626346,0.0,1.0
2017-03-16,42.79,42.95,42.71,42.95,59158,31.7264595699711,31.8450908747431,31.667143917585,31.8450908747431,79787.371623272,0.0,1.0
2017-03-17,42.83,43.0,42.83,42.97,86099,31.7561173961641,31.8821631574843,31.7561173961641,31.8599197878396,116123.143267049,0.0,1.0
2017-03-20,42.88,42.92,42.7158,42.79,66497,31.7931896789053,31.8228475050983,31.671444302383,31.7264595699711,89685.6021304428,0.0,1.0
2017-03-21,42.33,43.04,42.33,42.99,45746,31.3853945687515,31.9118209836774,31.3853945687515,31.8747487009361,61698.3857175395,0.0,1.0
2017-03-22,42.5,42.5294,42.19,42.23,394154,31.5114403300717,31.5332388323236,31.2815921770759,31.3112500032689,531602.009445878,0.0,1.0
2017-03-23,42.38,42.5,42.29,42.46,140322,31.4224668514927,31.5114403300717,31.3557367425584,31.4817825038787,189254.598886386,0.0,1.0
2017-03-24,42.24,42.44,42.17,42.41,49658,31.3186644598172,31.4669535907822,31.2667632639794,31.4447102211375,66974.5647261308,0.0,1.0
2017-03-27,42.06,42.1067,41.71,42.0,193119,31.1852042419486,31.219829754029,30.9256982627598,31.1407175026591,260462.784754635,0.0,1.0
2017-03-28,42.33,42.368,42.0201,42.15,56549,31.3853945687515,31.4135695036348,31.1556205603211,31.2519343508829,76268.5702343624,0.0,1.0
2017-03-29,42.53,42.579,42.16,42.16,79585,31.5336836997165,31.5700145368029,31.2593488074312,31.2593488074312,107337.603885157,0.0,1.0
2017-03-30,42.62,42.7899,42.56,42.56,23477,31.6004138086508,31.7263854254056,31.5559270693613,31.5559270693613,31663.8176341249,0.0,1.0
2017-03-31,42.52,42.66,42.3801,42.44,68802,31.5262692431682,31.6300716348438,31.4225409960582,31.4669535907822,92794.393698644,0.0,1.0
2017-04-03,42.44,42.602,42.132,42.54,32617,31.4669535907822,31.5870677868639,31.2385883290961,31.5410981562648,43991.0865856904,0.0,1.0
2017-04-04,42.67,42.708,42.35,42.52,120666,31.637486091392,31.6656610262754,31.400223481848,31.5262692431682,162744.227057943,0.0,1.0
2017-04-05,42.67,43.17,42.6377,42.99,32058,31.637486091392,32.0082089188046,31.6135373967412,31.8747487009361,43237.1540535323,0.0,1.0
2017-04-06,42.74,42.85,42.62,42.66,68712,31.6893872872298,31.7709463092606,31.6004138086508,31.6300716348438,92673.0092122498,0.0,1.0
2017-04-07,42.62,42.83,42.59,42.59,44223,31.6004138086508,31.7561173961641,31.578170439006,31.578170439006,59644.2904644505,0.0,1.0
2017-04-10,42.75,42.89,42.6953,42.73,41193,31.696801743778,31.8006041354536,31.6562446664591,31.6819728306815,55557.6794225203,0.0,1.0
2017-04-11,42.91,42.96,42.615,42.86,117368,31.8154330485501,31.8525053312913,31.5967065803766,31.7783607658088,158296.159989861,0.0,1.0
2017-04-12,42.57,42.86,42.45,42.85,54880,31.5633415259095,31.7783607658088,31.4743680473305,31.7709463092606,74017.5623700121,0.0,1.0
2017-04-13,42.1,42.49,42.0601,42.49,70520,31.2148620681417,31.5040258735235,31.1852783865141,31.5040258735235,95111.488672253,0.0,1.0
2017-04-17,42.33,42.37,42.145,42.15,24859,31.3853945687515,31.4150523949445,31.2482271226088,31.2519343508829,33527.74385853,0.0,1.0
2017-04-18,41.91,42.1,41.768,41.98,39802,31.0739873937249,31.2148620681417,30.9687021107397,31.1258885895626,53681.6147494756,0.0,1.0
2017-04-19,41.57,42.05,41.53,41.96,106476,30.8218958710843,31.1777897854004,30.7922380448913,31.1110596764661,143605.93970316,0.0,1.0
2017-04-20,41.92,42.0351,41.8184,41.86,269338,31.0814018502731,31.1667422451435,31.0060709717429,31.0369151109836,363260.608848658,0.0,1.0
2017-04-21,41.77,41.881,41.68,41.8473,119570,30.9701850020493,31.0524854697349,30.9034548931151,31.0274987511673,161266.033756967,0.0,1.0
2017-04-24,42.36,42.489,42.2712,42.32,32597,31.4076379383962,31.5032844278687,31.3417975642477,31.3779801122032,43964.1122553806,0.0,1.0
2017-04-25,42.72,42.75,42.5633,42.59,544718,31.6745583741333,31.696801743778,31.5583738400222,31.578170439006,734670.162883896,0.0,1.0
2017-04-26,42.51,42.7299,42.405,42.44,34596,31.51885478662,31.6818986861161,31.4410029928633,31.4669535907822,46660.1965698422,0.0,1.0
2017-04-27,42.24,42.41,42.0,42.41,82160,31.3186644598172,31.4447102211375,31.1407175026591,31.4447102211375,110810.54891254,0.0,1.0
2017-04-28,42.26,42.36,42.23,42.31,45745,31.3334933729137,31.4076379383962,31.3112500032689,31.370565655655,61697.0370010241,0.0,1.0
2017-05-01,42.16,42.3032,42.14,42.15,61229,31.2593488074312,31.3655238252021,31.2445198943347,31.2519343508829,82580.5635268489,0.0,1.0
2017-05-02,42.08,42.159,41.9901,42.11,43513,31.2000331550452,31.2586073617763,31.1333771906764,31.2222765246899,58686.7017384536,0.0,1.0
2017-05-03,41.53,41.7299,41.4925,41.72,62299,30.7922380448913,30.9404530312908,30.7644338328353,30.9331127193081,84023.6901984217,0.0,1.0
2017-05-04,41.26,41.36,41.0912,41.36,34691,30.5920477180885,30.666192283571,30.466891691554,30.666192283571,46788.3246388135,0.0,1.0
2017-05-05,41.91,41.97,41.36,41.41,1011683,31.0739873937249,31.1184741330144,30.666192283571,30.7032645663123,1364473.57053901,0.0,1.0
2017-05-08,41.77,41.77,41.609,41.71,70339,30.9701850020493,30.9701850020493,30.8508122516225,30.9256982627598,94867.3709829498,0.0,1.0
2017-05-09,41.67,41.8592,41.5773,41.83,97561,30.8960404365668,31.0363219544597,30.8273084243645,31.0146717413388,131582.131967579,0.0,1.0
2017-05-10,42.05,42.069,41.9,41.91,49236,31.1777897854004,31.1918772528421,31.0665729371766,31.0739873937249,66405.4063565947,0.0,1.0
2017-05-11,41.95,42.03,41.7801,41.9,63013,31.1036452199179,31.1629608723039,30.9776736031631,31.0665729371766,84986.6737904805,0.0,1.0
2017-05-12,41.94,42.0296,41.8671,41.9,75779,31.0962307633696,31.162664294042,31.0421793751329,31.0665729371766,102204.388827208,0.0,1.0
2017-05-15,42.39,42.5098,42.35,42.37,40250,31.429881308041,31.518706497489,31.400223481848,31.4150523949445,54285.8397484144,0.0,1.0
2017-05-16,42.62,42.63,42.5169,42.61,29638,31.6004138086508,31.607828265199,31.5239707616383,31.5929993521025,39973.2600860499,0.0,1.0
2017-05-17,42.14,42.48,42.12,42.48,44637,31.2445198943347,31.4966114169752,31.2296909812382,31.4966114169752,60202.6591018627,0.0,1.0
2017-05-18,42.0,42.115,41.707,42.1,47575,31.1407175026591,31.225983752964,30.9234739257953,31.2148620681417,64165.1882243682,0.0,1.0
2017-05-19,42.65,42.739,42.38,42.38,39521,31.6226571782955,31.688645841575,31.4224668514927,31.4224668514927,53302.6254086234,0.0,1.0
2017-05-22,42.74,42.86,42.6448,42.74,98832,31.6893872872298,31.7783607658088,31.6188016608904,31.6893872872298,133296.350658765,0.0,1.0
2017-05-23,42.79,42.82,42.62,42.77,30005,31.7264595699711,31.7487029396158,31.6004138086508,31.7116306568746,40468.2390472341,0.0,1.0
2017-05-24,42.74,42.76,42.5477,42.61,32129,31.6893872872298,31.7042162003263,31.5468072878069,31.5929993521025,43332.9129261319,0.0,1.0
2017-05-25,42.45,42.9461,42.41,42.88,70948,31.4743680473305,31.8421992366893,31.4447102211375,31.7931896789053,95688.7393408822,0.0,1.0
2017-05-26,42.43,42.439,42.28,42.41,121548,31.459539134234,31.4662121451274,31.3483222860102,31.4447102211375,163933.795024603,0.0,1.0
2017-05-30,42.37,42.45,42.24,42.34,23282,31.4150523949445,31.4743680473305,31.3186644598172,31.3928090252997,31400.8179136046,0.0,1.0
2017-05-31,42.1,42.3399,41.99,42.3399,91005,31.2148620681417,31.3927348807342,31.1333030461109,31.3927348807342,122739.946492036,0.0,1.0
2017-06-01,42.17,42.25,41.901,41.95,36642,31.2667632639794,31.3260789163654,31.0673143828314,31.1036452199179,49419.6705605318,0.0,1.0
2017-06-02,42.1,42.2,42.0193,42.19,62582,31.2148620681417,31.2890066336242,31.1550274037973,31.2815921770759,84405.3769723049,0.0,1.0
2017-06-05,42.04,42.12,41.92,42.01,60426,31.1703753288521,31.2296909812382,31.0814018502731,31.1481319592074,81497.5441649118,0.0,1.0
2017-06-06,42.32,42.34,41.9,41.9,144368,31.3779801122032,31.3928090252997,31.0665729371766,31.0665729371766,194711.505908052,0.0,1.0
2017-06-07,42.06,42.39,41.86,42.25,109366,31.1852042419486,31.429881308041,31.0369151109836,31.3260789163654,147503.730432922,0.0,1.0
2017-06-08,42.1,42.16,41.8,41.8,72517,31.2148620681417,31.2593488074312,30.9924283716941,30.9924283716941,97804.8755536837,0.0,1.0
2017-06-09,42.4,42.49,42.09,42.1,283911,31.4372957645892,31.5040258735235,31.2074476115934,31.2148620681417,382915.454628872,0.0,1.0
2017-06-12,42.41,42.7799,42.33,42.42,51199,31.4447102211375,31.7189709688573,31.3853945687515,31.4521246776857,69052.9368764987,0.0,1.0
2017-06-13,42.73,42.73,42.47,42.5,43149,31.6819728306815,31.6819728306815,31.489196960427,31.5114403300717,58195.7689268159,0.0,1.0
2017-06-14,42.1,42.87,42.05,42.87,30109,31.2148620681417,31.7857752223571,31.1777897854004,31.7857752223571,40608.505564845,0.0,1.0
2017-06-15,41.56,41.6589,41.42,41.59,224471,30.814481414536,30.8878103897983,30.7106790228605,30.8367247841808,302747.744948233,0.0,1.0
2017-06-16,41.41,41.41,41.08,41.15,678080,31.1040930530934,31.1040930530934,30.8562217488789,30.908800510379,902752.340409663,0.540604,1.0
2017-06-19,41.51,41.6835,41.2,41.51,136556,31.179205569522,31.3095257855257,30.9463567685933,31.179205569522,181801.923957324,0.0,1.0
2017-06-20,40.83,41.14,40.775,41.14,217361,30.6684404578074,30.9012892587361,30.6271285737716,30.9012892587361,289380.532479626,0.0,1.0
2017-06-21,40.66,41.02,40.561,40.82,161869,30.5407491798787,30.8111542390218,30.4663877886144,30.6609292061645,215502.033078356,0.0,1.0
2017-06-22,40.85,40.95,40.67,40.67,30179,30.6834629610931,30.7585754775217,30.5482604315216,30.5482604315216,40178.3902802372,0.0,1.0
2017-06-23,41.05,41.14,40.859,40.9,307376,30.8336879939503,30.9012892587361,30.6902230875717,30.7210192193074,409220.745908685,0.0,1.0
2017-06-26,41.01,41.17,40.9476,41.17,102966,30.8036429873789,30.9238230136647,30.7567727771274,30.9238230136647,137082.346452662,0.0,1.0
2017-06-27,41.13,41.46,41.11,41.34,465465,30.8937780070932,31.1416493113077,30.8787555038075,31.0515142915934,619690.328764725,0.0,1.0
2017-06-28,41.62,41.6799,41.38,41.48,89404,31.2618293375935,31.3068217349342,31.0815592981648,31.1566718145934,119026.767110054,0.0,1.0
2017-06-29,41.39,41.72,41.311,41.72,60984,31.0890705498077,31.3369418540221,31.0297316618291,31.3369418540221,81190.1969200431,0.0,1.0
2017-06-30,41.53,41.63,41.33,41.55,75056,31.1942280728077,31.2693405892364,31.0440030399505,31.2092505760935,99924.7576418531,0.0,1.0
2017-07-03,42.0,42.07,41.64,41.64,36369,31.5472569000223,31.5998356615223,31.2768518408792,31.2768518408792,48419.3603532902,0.0,1.0
2017-07-05,41.83,42.0,41.7166,42.0,110315,31.4195656220936,31.5472569000223,31.3343880284636,31.5472569000223,146866.334993352,0.0,1.0
2017-07-06,41.5,41.8005,41.47,41.74,162097,31.1716943178792,31.3974074297472,31.1491605629506,31.3519643573078,215805.57769494,0.0,1.0
2017-07-07,41.49,41.51,41.2,41.47,67966,31.1641830662363,31.179205569522,30.9463567685933,31.1491605629506,90485.585134915,0.0,1.0
2017-07-10,41.82,41.94,41.35,41.35,166860,31.4120543704507,31.5021893901651,31.0590255432362,31.0590255432362,222146.731242267,0.0,1.0
2017-07-11,42.1,42.14,41.761,41.9,45735,31.6223694164509,31.6524144230223,31.3677379857579,31.4721443835936,60888.6536819194,0.0,1.0
2017-07-12,42.4,42.58,42.29,42.44,104915,31.8477069657368,31.9829094953083,31.7650831976653,31.8777519723082,139677.120390042,0.0,1.0
2017-07-13,42.65,42.67,42.401,42.47,240493,32.0354882568083,32.0505107600941,31.8484580909011,31.9002857272368,320176.997702544,0.0,1.0
2017-07-14,43.05,43.1,42.7805,42.85,154363,32.3359383225228,32.3734945807371,32.1335100907477,32.1857132896656,205509.024779756,0.0,1.0
2017-07-17,43.09,43.25,43.08,43.11,52140,32.3659833290943,32.4861633553801,32.3584720774514,32.38100583238,69415.8610030672,0.0,1.0
2017-07-18,43.1,43.13,42.942,43.13,155287,32.3734945807371,32.3960283356657,32.2548168047799,32.3960283356657,206739.179278545,0.0,1.0
2017-07-19,43.4,43.44,43.13,43.13,151055,32.598832130023,32.6288771365945,32.3960283356657,32.3960283356657,201104.96516721,0.0,1.0
2017-07-20,43.31,43.47,43.24,43.45,93090,32.5312308652373,32.651410891523,32.4786521037372,32.6363883882373,123934.071744832,0.0,1.0
2017-07-21,42.99,43.26,42.91,43.22,68564,32.2908708126657,32.4936746070229,32.2307807995228,32.4636296004515,91281.7240854295,0.0,1.0
2017-07-24,42.92,43.0,42.83,43.0,57315,32.2382920511656,32.2983820643085,32.1706907863799,32.2983820643085,76305.5249979057,0.0,1.0
2017-07-25,43.43,43.5299,43.29,43.29,42980,32.6213658849516,32.6964032888638,32.5162083619515,32.5162083619515,57220.8228981939,0.0,1.0
2017-07-26,43.73,43.86,43.474,43.62,185688,32.8467034342375,32.9443497055947,32.6544153921802,32.764079666166,247213.12615914,0.0,1.0
2017-07-27,43.76,43.93,43.63,43.93,49091,32.8692371891661,32.9969284670947,32.7715909178089,32.9969284670947,65356.6174242725,0.0,1.0
2017-07-28,43.85,43.8758,43.6276,43.63,275619,32.9368384539518,32.9562174831904,32.7697882174146,32.7715909178089,366941.507361036,0.0,1.0
2017-07-31,44.13,44.16,43.92,43.97,52996,33.147153499952,33.1696872548806,32.9894172154519,33.0269734736662,70555.4846512955,0.0,1.0
2017-08-01,44.2,44.29,44.05,44.25,109272,33.199732261452,33.2673335262378,33.0870634868091,33.2372885196663,145477.751506083,0.0,1.0
2017-08-02,44.14,44.2,43.91,43.96,32702,33.1546647515948,33.199732261452,32.981905963809,33.0194622220233,43537.351103228,0.0,1.0
2017-08-03,43.95,44.19,43.95,44.05,45035,33.0119509703805,33.1922210098091,33.0119509703805,33.0870634868091,59956.7184555644,0.0,1.0
2017-08-04,44.13,44.18,43.91,44.12,109272,33.147153499952,33.1847097581663,32.981905963809,33.1396422483091,145477.751506083,0.0,1.0
2017-08-07,44.33,44.37,44.26,44.26,93464,33.2973785328092,33.3274235393807,33.2447997713092,33.2447997713092,124431.991422913,0.0,1.0
2017-08-08,44.14,44.3578,44.07,44.28,48877,33.1546647515948,33.3182598123764,33.1020859900948,33.2598222745949,65071.7115122156,0.0,1.0
2017-08-09,44.19,44.1999,44.0601,44.15,42991,33.1922210098091,33.1996571489356,33.0946498509684,33.1621760032377,57235.4675946081,0.0,1.0
2017-08-10,43.65,44.09,43.62,44.09,237243,32.7866134210946,33.1171084933805,32.764079666166,33.1171084933805,315850.155580182,0.0,1.0
2017-08-11,43.43,43.55,43.32,43.49,371967,32.6213658849516,32.7115009046659,32.5387421168801,32.6664333948088,495213.071916531,0.0,1.0
2017-08-14,43.51,43.74,43.5001,43.6,91663,32.6814558980945,32.8542146858803,32.6740197589681,32.7490571628803,122034.255219105,0.0,1.0
2017-08-15,43.31,43.331,43.16,43.29,45140,32.5312308652373,32.5470044936873,32.4185620905943,32.5162083619515,60096.5087395177,0.0,1.0
2017-08-16,43.65,43.77,43.39,43.49,107615,32.7866134210946,32.8767484408089,32.5913208783802,32.6664333948088,143271.727691697,0.0,1.0
2017-08-17,43.19,43.6899,43.14,43.58,45245,32.4410958455229,32.8165833151496,32.4035395873086,32.7340346595945,60236.299023471,0.0,1.0
2017-08-18,43.32,43.46,43.16,43.24,58935,32.5387421168801,32.6438996398802,32.4185620905943,32.4786521037372,78462.2893788985,0.0,1.0
2017-08-21,43.39,43.4695,43.3146,43.43,32741,32.5913208783802,32.6510353289409,32.534686040993,32.6213658849516,43589.2732086962,0.0,1.0
2017-08-22,43.65,43.7948,43.64,43.64,85484,32.7866134210946,32.8953763448832,32.7791021694517,32.7791021694517,113807.929842466,0.0,1.0
2017-08-23,43.87,43.89,43.57,43.57,44123,32.9518609572375,32.9668834605233,32.7265234079517,32.7265234079517,58742.5399892279,0.0,1.0
2017-08-24,43.88,43.97,43.77,43.85,40058,32.9593722088804,33.0269734736662,32.8767484408089,32.9368384539518,53330.6589961808,0.0,1.0
2017-08-25,44.16,44.2799,44.11,44.11,38750,33.1696872548806,33.2597471620785,33.1321309966662,33.1321309966662,51589.2714589346,0.0,1.0
2017-08-28,44.22,44.25,44.11,44.21,48071,33.2147547647377,33.2372885196663,33.1321309966662,33.2072435130949,63998.6546658698,0.0,1.0
2017-08-29,44.21,44.215,44.02,44.05,35867,33.2072435130949,33.2109991389163,33.0645297318805,33.0870634868091,47751.0296623899,0.0,1.0
2017-08-30,44.16,44.26,44.12,44.13,142624,33.1696872548806,33.2447997713092,33.1396422483091,33.147153499952,189880.471033783,0.0,1.0
2017-08-31,44.62,44.67,44.44,44.49,27218,33.5152048304522,33.5527610886665,33.3800023008807,33.417558559095,36236.3042727558,0.0,1.0
2017-09-01,45.05,45.12,44.83,44.9,17775,33.8381886510953,33.8907674125954,33.6729411149523,33.7255198764524,23664.4980692275,0.0,1.0
2017-09-05,44.9,45.16,44.68,45.08,58601,33.7255198764524,33.9208124191668,33.5602723403094,33.8607224060239,78017.6231423234,0.0,1.0
2017-09-06,45.36,45.41,45.09,45.09,30633,34.0710374520241,34.1085937102384,33.8682336576668,33.8682336576668,40782.8168413302,0.0,1.0
2017-09-07,45.72,45.74,45.59,45.6,43794,34.3414425111671,34.3564650144528,34.2437962398099,34.2513074914528,58304.5304328409,0.0,1.0
2017-09-08,45.32,45.85,45.32,45.83,36035,34.0409924454526,34.4390887825243,34.0409924454526,34.4240662792386,47974.6941167152,0.0,1.0
2017-09-11,45.66,45.76,45.49,45.49,110090,34.2963750013099,34.3714875177386,34.1686837233813,34.1686837233813,146566.784384881,0.0,1.0
2017-09-12,45.93,45.97,45.86,45.86,86089,34.4991787956672,34.5292238022387,34.4466000341672,34.4466000341672,114613.388145245,0.0,1.0
2017-09-13,45.72,45.78,45.62,45.78,613909,34.3414425111671,34.3865100210243,34.2663299947385,34.3865100210243,817319.17553763,0.0,1.0
2017-09-14,45.7,45.72,45.5,45.5,152300,34.3264200078814,34.3414425111671,34.1761949750241,34.1761949750241,202762.478534084,0.0,1.0
2017-09-15,45.67,45.69,45.57,45.63,39571,34.3038862529528,34.3189087562385,34.2287737365242,34.2738412463813,52682.2983458453,0.0,1.0
2017-09-18,45.88,46.0,45.73,45.73,169800,34.4616225374529,34.5517575571672,34.34895376281,34.34895376281,226060.859192958,0.0,1.0
2017-09-19,46.0399,46.0725,45.8848,45.97,50798,34.5817274512223,34.606214131578,34.4652279382415,34.5292238022387,67629.208040541,0.0,1.0
2017-09-20,45.99,46.3297,45.8701,46.09,36718,34.5442463055244,34.7994035238324,34.4541863983265,34.619358821953,48883.99663043,0.0,1.0
2017-09-21,45.89,45.9854,45.7776,45.83,30791,34.4691337890958,34.5407911297687,34.38470732063,34.4240662792386,40993.1679352789,0.0,1.0
2017-09-22,45.88,45.96,45.8,45.8,43088,34.4616225374529,34.5217125505958,34.40153252431,34.40153252431,57364.6071902601,0.0,1.0
2017-09-25,45.86,45.96,45.73,45.81,65646,34.4466000341672,34.5217125505958,34.34895376281,34.4090437759529,87396.8855275671,0.0,1.0
2017-09-26,45.62,45.78,45.6,45.78,159169,34.2663299947385,34.3865100210243,34.2513074914528,34.3865100210243,211907.425776701,0.0,1.0
2017-09-27,45.73,45.7999,45.513,45.68,28045,34.34895376281,34.4014574117936,34.1859596021598,34.3113975045957,37337.3191758922,0.0,1.0
2017-09-28,45.83,45.88,45.6768,45.68,122677,34.4240662792386,34.4616225374529,34.3089939040699,34.3113975045957,163324.31109078,0.0,1.0
2017-09-29,45.97,46.018,45.67,45.9,208809,34.5292238022387,34.5652778101244,34.3038862529528,34.4766450407386,277994.946685644,0.0,1.0
2017-10-02,46.05,46.08,45.8301,45.9,51898,34.5893138153816,34.6118475703101,34.424141391755,34.4766450407386,69093.6776819559,0.0,1.0
2017-10-03,46.3499,46.3499,46.1,46.14,31815,34.814576252151,34.814576252151,34.6268700735959,34.6569150801673,42356.4560378325,0.0,1.0
2017-10-04,46.38,46.48,46.31,46.31,196859,34.837185119596,34.9122976360246,34.784606358096,34.784606358096,262085.481035727,0.0,1.0
2017-10-05,46.46,46.6299,46.41,46.42,119674,34.8972751327389,35.0248912981512,34.8597188745246,34.8672301261675,159326.308969718,0.0,1.0
2017-10-06,46.23,46.41,46.08,46.22,27063,34.7245163449531,34.8597188745246,34.6118475703101,34.7170050933102,36029.94718692,0.0,1.0
2017-10-09,46.08,46.2625,46.08,46.24,21534,34.6118475703101,34.7489279127924,34.6118475703101,34.7320275965959,28668.9902347536,0.0,1.0
2017-10-10,46.42,46.55,46.33,46.41,43161,34.8672301261675,34.9648763975247,34.7996288613817,34.8597188745246,57461.7947210085,0.0,1.0
2017-10-11,46.39,46.4599,46.274,46.32,58805,34.8446963712389,34.8972000202225,34.7575658521817,34.7921176097389,78289.215694004,0.0,1.0
2017-10-12,46.42,46.49,46.23,46.23,25906,34.8672301261675,34.9198088876675,34.7245163449531,34.7245163449531,34489.591391359,0.0,1.0
2017-10-13,46.9699,46.9985,46.8,46.8,51178,35.2802738540085,35.3017560337071,35.1526576885962,35.1526576885962,68135.115734848,0.0,1.0
2017-10-16,47.02,47.3,46.99,47.19,41323,35.3179052247392,35.5282202707394,35.2953714698106,35.4455965026679,55014.799083808,0.0,1.0
2017-10-17,46.81,46.99,46.6507,46.91,65264,35.1601689402391,35.2953714698106,35.0405147015683,35.2352814566677,86888.3151611849,0.0,1.0
2017-10-18,46.67,46.8699,46.5633,46.81,56135,35.055011417239,35.2051613375799,34.9748663622097,35.1601689402391,74734.5484734788,0.0,1.0
2017-10-19,46.62,46.74,46.431,46.51,26615,35.0174551590247,35.1075901787391,34.8754925029746,34.9348313909532,35433.5086420529,0.0,1.0
2017-10-20,46.74,47.019,46.65,47.019,42141,35.1075901787391,35.3171540995749,35.0399889139533,35.3171540995749,56103.8319626056,0.0,1.0
2017-10-23,46.74,46.9292,46.711,46.86,870152,35.1075901787391,35.249703059822,35.0858075489748,35.1977251984534,1158464.71583316,0.0,1.0
2017-10-24,47.05,47.13,46.9,46.9,297703,35.3404389796678,35.4005289928107,35.2277702050249,35.2277702050249,396342.732416497,0.0,1.0
2017-10-25,46.84,47.102,46.59,47.08,106109,35.1827026951677,35.3794974882107,34.9949214040961,35.3629727345964,141266.735618996,0.0,1.0
2017-10-26,46.68,46.86,46.6256,46.86,152616,35.0625226688819,35.1977251984534,35.0216614599447,35.1977251984534,203183.180721981,0.0,1.0
2017-10-27,46.66,46.73,46.33,46.53,317193,35.0475001655962,35.1000789270962,34.7996288613817,34.949853894239,422290.471790293,0.0,1.0
2017-10-30,46.88,46.939,46.75,46.75,100470,35.2127477017391,35.257064086432,35.1151014303819,35.1151014303819,133759.331702688,0.0,1.0
2017-10-31,46.95,47.01,46.755,46.86,40917,35.2653264632392,35.3103939730964,35.1188570562034,35.1977251984534,54474.2766525221,0.0,1.0
2017-11-01,47.36,47.608,47.27,47.42,67317,35.5732877805965,35.7595668213395,35.5056865158108,35.6183552904537,89621.5480464803,0.0,1.0
2017-11-02,47.48,47.55,47.36,47.36,127847,35.6634228003109,35.7160015618109,35.5732877805965,35.5732877805965,170207.31840543,0.0,1.0
2017-11-03,47.37,47.51,47.13,47.51,65838,35.5807990322394,35.6859565552395,35.4005289928107,35.6859565552395,87652.502046796,0.0,1.0
2017-11-06,47.81,47.8399,47.295,47.34,59569,35.9112941045254,35.9337527469375,35.5244646449179,35.5582652773108,79306.3564267685,0.0,1.0
2017-11-07,47.61,47.8358,47.38,47.78,246083,35.7610690716681,35.9306731337639,35.5883102838823,35.8887603495968,327619.166153007,0.0,1.0
2017-11-08,47.6,47.6884,47.4542,47.58,91714,35.7535578200252,35.8199572845481,35.6440437710723,35.7385353167395,122102.153357026,0.0,1.0
2017-11-09,47.33,47.4486,47.1364,47.24,67745,35.550754025668,35.6398374701523,35.4053361938621,35.4831527608822,90191.3598705943,0.0,1.0
2017-11-10,47.28,47.4086,47.12,47.36,52105,35.5131977674536,35.6097924635809,35.3930177411678,35.5732877805965,69369.2642417496,0.0,1.0
2017-11-13,47.05,47.153,46.9495,47.0,57072,35.3404389796678,35.4178048715893,35.264950900657,35.3028827214535,75982.0103407567,0.0,1.0
2017-11-14,46.54,46.86,46.501,46.86,60639,34.9573651458818,35.1977251984534,34.9280712644747,35.1977251984534,80730.885987054,0.0,1.0
2017-11-15,46.12,46.2673,45.85,46.05,88984,34.6418925768816,34.752533313581,34.4390887825243,34.5893138153816,118467.605974241,0.0,1.0
2017-11-16,46.3,46.38,46.2,46.33,36173,34.7770951064531,34.837185119596,34.7019825900245,34.7996288613817,48158.4184899109,0.0,1.0
2017-11-17,46.29,46.42,46.19,46.27,156907,34.7695838548103,34.8672301261675,34.6944713383816,34.7545613515245,208895.943659537,0.0,1.0
2017-11-20,46.3,46.44,46.2371,46.33,57705,34.7770951064531,34.8822526294532,34.7298493336195,34.7996288613817,76824.7460525891,0.0,1.0
2017-11-21,46.62,46.8285,46.4719,46.64,63398,35.0174551590247,35.1740647557784,34.9062135221939,35.0324776623104,84404.0421149302,0.0,1.0
2017-11-22,47.04,47.08,46.91,46.91,30707,35.3329277280249,35.3629727345964,35.2352814566677,35.2352814566677,40881.3357081164,0.0,1.0
2017-11-24,47.24,47.41,47.1701,47.24,13676,35.4831527608822,35.6108440388109,35.4306491118986,35.4831527608822,18207.3516509004,0.0,1.0
2017-11-27,46.79,47.14,46.79,47.14,26499,35.1451464369534,35.4080402444536,35.1451464369534,35.4080402444536,35279.0736616854,0.0,1.0
2017-11-28,47.0,47.14,46.8101,46.95,40564,35.3028827214535,35.4080402444536,35.1602440527555,35.2653264632392,54004.3150312317,0.0,1.0
2017-11-29,46.92,47.15,46.82,47.04,75214,35.2427927083106,35.4155514960964,35.167680191882,35.3329277280249,100135.108735802,0.0,1.0
2017-11-30,47.03,47.19,46.92,46.94,599209,35.3254164763821,35.4455965026679,35.2427927083106,35.2578152115963,797748.535784175,0.0,1.0
2017-12-01,47.16,47.4,46.91,47.12,140451,35.4230627477393,35.603332787168,35.2352814566677,35.3930177411678,186987.47782397,0.0,1.0
2017-12-04,47.12,47.48,47.11,47.39,59804,35.3930177411678,35.6634228003109,35.385506489525,35.5958215355251,79619.2203956164,0.0,1.0
2017-12-05,46.91,47.12,46.8657,47.07,34775,35.2352814566677,35.3930177411678,35.2020066118898,35.3554614829535,46297.2107092763,0.0,1.0
2017-12-06,46.66,46.92,46.5526,46.73,214575,35.0475001655962,35.2427927083106,34.9668293229518,35.1000789270962,285671.430278733,0.0,1.0
2017-12-07,46.68,46.75,46.44,46.44,65955,35.0625226688819,35.1151014303819,34.8822526294532,34.8822526294532,87808.268363201,0.0,1.0
2017-12-08,46.79,46.95,46.78,46.89,559594,35.1451464369534,35.2653264632392,35.1376351853105,35.220258953382,745007.658652673,0.0,1.0
2017-12-11,47.14,47.23,47.02,47.02,530733,35.4080402444536,35.4756415092393,35.3179052247392,35.3179052247392,706583.969270059,0.0,1.0
2017-12-12,47.29,47.4,47.1,47.21,43841,35.5207090190965,35.603332787168,35.3779952378821,35.4606190059536,58367.1032266105,0.0,1.0
2017-12-13,47.63,47.67,47.36,47.42,125984,35.7760915749538,35.8061365815253,35.5732877805965,35.6183552904537,167727.039367289,0.0,1.0
2017-12-14,47.5,47.72,47.48,47.63,125943,35.6784453035966,35.8436928397396,35.6634228003109,35.7760915749538,167672.454589745,0.0,1.0
2017-12-15,46.86,47.02,46.83,46.99,30721,35.6771083008042,35.7989251451945,35.654267642481,35.7760844868713,40350.4131518291,0.63822,1.0
2017-12-18,47.5,47.61,47.23,47.23,176932,36.1643756783653,36.2481247588836,35.9588097534567,35.9588097534567,232390.84990005,0.0,1.0
2017-12-19,47.45,47.52,47.36,47.42,63460,36.1263079144934,36.1796027839141,36.0577859395238,36.1034672561702,83351.3628662827,0.0,1.0
2017-12-20,47.72,47.84,47.59,47.75,80271,36.331873839402,36.4232364726947,36.2328976533349,36.3547144977251,105431.724687037,0.0,1.0
2017-12-21,48.33,48.43,47.94,47.95,118062,36.7963005586399,36.8724360863838,36.4993720004386,36.506985553213,155068.209938845,0.0,1.0
2017-12-22,48.41,48.44,48.22,48.31,82198,36.8572089808351,36.8800496391582,36.7125514781216,36.7810734530911,107962.737549365,0.0,1.0
2017-12-26,48.66,48.72,48.42,48.43,79409,37.0475478001949,37.0932291168412,36.8648225336094,36.8724360863838,104299.533152358,0.0,1.0
2017-12-27,48.83,48.88,48.76,48.81,85658,37.1769781973596,37.2150459612315,37.1236833279388,37.1617510918108,112507.265055154,0.0,1.0
2017-12-28,49.06,49.09,48.97,49.05,76242,37.3520899111706,37.3749305694938,37.283567936201,37.3444763583962,100139.84569258,0.0,1.0
2017-12-29,49.07,49.35,49.06,49.34,94495,37.359703463945,37.572882941628,37.3520899111706,37.5652693888536,124114.198456498,0.0,1.0
2018-01-02,49.98,50.0,49.25,49.43,155662,38.0525367664147,38.0677638719635,37.496747413884,37.6337913638231,204453.826764754,0.0,1.0
2018-01-03,50.38,50.41,50.1,50.11,101441,38.3570788773904,38.3799195357136,38.1438993997074,38.1515129524818,133237.403096732,0.0,1.0
2018-01-04,50.75,50.8,50.6,50.6,118752,38.6387803300429,38.6768480939149,38.5245770384271,38.5245770384271,155974.488545491,0.0,1.0
2018-01-05,50.9,50.92,50.57,50.75,147027,38.7529836216588,38.7682107272076,38.5017363801039,38.6387803300429,193112.209709123,0.0,1.0
2018-01-08,51.0,51.0,50.82,50.95,193589,38.8291191494028,38.8291191494028,38.6920751994637,38.7910513855308,254268.940843379,0.0,1.0
2018-01-09,50.95,51.14,50.84,51.01,105899,38.7910513855308,38.9357088882443,38.7073023050125,38.8367327021772,139092.750964016,0.0,1.0
2018-01-10,50.93,51.06,50.83,51.0,134647,38.775824279982,38.8748004660491,38.6996887522381,38.8291191494028,176851.732679741,0.0,1.0
2018-01-11,51.63,51.63,51.13,51.13,473855,39.3087729741895,39.3087729741895,38.9280953354699,38.9280953354699,622383.549495784,0.0,1.0
2018-01-12,52.21,52.24,51.86,51.87,307851,39.7503590351043,39.7731996934275,39.4838846880005,39.4914982407749,404346.051209392,0.0,1.0
2018-01-16,51.72,52.15,51.62,52.15,447446,39.377294949159,39.7046777184579,39.3011594214151,39.7046777184579,587696.720911863,0.0,1.0
2018-01-17,51.86,52.09,51.55,51.75,63437,39.4838846880005,39.6589964018116,39.2478645519944,39.4001356074822,83321.1535793947,0.0,1.0
2018-01-18,51.71,51.95,51.66,51.86,260159,39.3696813963846,39.5524066629701,39.3316136325127,39.4838846880005,341705.124675848,0.0,1.0
2018-01-19,51.72,51.88,51.63,51.88,672527,39.377294949159,39.4991117935493,39.3087729741895,39.4991117935493,883328.742741453,0.0,1.0
2018-01-22,52.2,52.28,51.89,51.89,169847,39.7427454823299,39.803653904525,39.5067253463237,39.5067253463237,223085.076091231,0.0,1.0
2018-01-23,51.97,52.02,51.7,51.93,92714,39.5676337685189,39.6057015323908,39.3620678436103,39.5371795574213,121774.948893548,0.0,1.0
2018-01-24,52.44,52.59,52.22,52.42,162244,39.9254707489153,40.0396740405312,39.7579725878787,39.9102436433665,213098.936603801,0.0,1.0
2018-01-25,52.22,52.79,52.06,52.79,157664,39.7579725878787,40.1919450960191,39.6361557434884,40.1919450960191,207083.348171283,0.0,1.0
2018-01-26,52.68,52.72,52.31,52.4,133363,40.1081960155007,40.1386502265983,39.8264945628482,39.8950165378177,175165.266403027,0.0,1.0
2018-01-29,52.23,52.7,52.22,52.7,120340,39.7655861406531,40.1234231210495,39.7579725878787,40.1234231210495,158060.242788031,0.0,1.0
2018-01-30,51.61,52.1,51.54,52.1,100781,39.2935458686407,39.666609954586,39.24025099922,39.666609954586,132370.527907766,0.0,1.0
2018-01-31,51.6,51.89,51.37,51.86,245594,39.2859323158663,39.5067253463237,39.1108206020553,39.4838846880005,322574.765392088,0.0,1.0
2018-02-01,51.85,51.87,51.54,51.61,152061,39.4762711352261,39.4914982407749,39.24025099922,39.2935458686407,199724.103195869,0.0,1.0
2018-02-02,50.18,51.33,50.1,51.27,96822,38.2048078219026,39.0803663909577,38.1438993997074,39.0346850743114,127170.59022123,0.0,1.0
2018-02-05,48.52,50.24,48.19,49.93,200559,36.9409580613534,38.2504891385489,36.6897108197984,38.0144690025427,263423.668217756,0.0,1.0
2018-02-06,49.41,49.57,48.19,48.26,671902,37.6185642582743,37.7403811026646,36.6897108197984,36.7430056892192,882507.838206448,0.0,1.0
2018-02-07,48.52,49.36,48.51,49.05,168760,36.9409580613534,37.5804964944024,36.933344508579,37.3444763583962,221657.35892395,0.0,1.0
2018-02-08,47.12,48.67,47.01,48.66,112155,35.8750606729384,37.0551613529693,35.7913115924201,37.0475478001949,147309.676997604,0.0,1.0
2018-02-09,47.3,47.54,46.06,47.36,138928,36.0121046228775,36.1948298894629,35.0680240788528,36.0577859395238,182474.600382712,0.0,1.0
2018-02-12,48.07,48.31,47.63,47.76,173988,36.5983481865057,36.7810734530911,36.2633518644324,36.3623280504995,228524.061178361,0.0,1.0
2018-02-13,48.19,48.36,47.97,48.11,247425,36.6897108197984,36.8191412169631,36.5222126587618,36.6288023976033,324979.687317838,0.0,1.0
2018-02-14,49.27,49.27,47.75,47.83,211934,37.5119745194328,37.5119745194328,36.3547144977251,36.4156229199203,278364.13075485,0.0,1.0
2018-02-15,49.55,49.64,48.94,49.64,110399,37.7251539971158,37.7936759720854,37.2607272778779,37.7936759720854,145003.263616054,0.0,1.0
2018-02-16,49.48,49.78,49.25,49.36,59654,37.6718591276951,37.9002657109269,37.496747413884,37.5804964944024,78352.3826099154,0.0,1.0
2018-02-20,49.14,49.53,48.97,49.33,134646,37.4129983333657,37.709926891567,37.283567936201,37.5576558360792,176850.419232485,0.0,1.0
2018-02-21,48.96,49.82,48.94,49.32,83464,37.2759543834267,37.9307199220244,37.2607272778779,37.5500422833048,109625.561775471,0.0,1.0
2018-02-22,49.3,49.66,49.1211,49.16,87010,37.534815177756,37.8089030776341,37.3986087186221,37.4282254389145,114283.045745277,0.0,1.0
2018-02-23,49.83,49.98,49.44,49.47,484304,37.9383334747988,38.0525367664147,37.6414049165975,37.6642455749207,636107.759873814,0.0,1.0
2018-02-26,50.35,50.41,49.92,50.22,129773,38.3342382190672,38.3799195357136,38.0068554497684,38.2352620330001,170449.990753957,0.0,1.0
2018-02-27,49.59,50.3,49.59,50.2,366879,37.7556082082134,38.2961704551953,37.7556082082134,38.2200349274514,481876.215837046,0.0,1.0
2018-02-28,48.62,49.74,48.56,49.67,846224,37.0170935890973,37.8698114998293,36.9714122724509,37.8165166304085,1111470.59076832,0.0,1.0
2018-03-01,48.26,48.73,47.92,48.41,247849,36.7430056892192,37.1008426696156,36.4841448948898,36.8572089808351,325536.588954385,0.0,1.0
2018-03-02,48.3,48.35,47.71,47.97,226434,36.7734599003167,36.8115276641887,36.3242602866276,36.5222126587618,297409.11596697,0.0,1.0
2018-03-05,48.71,48.75,47.95,47.95,47934,37.0856155640668,37.1160697751644,36.506985553213,36.506985553213,62958.780769499,0.0,1.0
2018-03-06,49.19,49.44,49.07,49.28,56098,37.4510660972377,37.6414049165975,37.359703463945,37.5195880722072,73681.7641675501,0.0,1.0
2018-03-07,48.96,49.15,48.56,48.83,58425,37.2759543834267,37.4206118861401,36.9714122724509,37.1769781973596,76738.1559322812,0.0,1.0
2018-03-08,48.67,48.87,48.48,48.87,84558,37.0551613529693,37.2074324084571,36.9105038502558,37.2074324084571,111062.473073545,0.0,1.0
2018-03-09,49.24,49.25,48.81,48.93,59712,37.4891338611097,37.496747413884,37.1617510918108,37.2531137251035,78428.5625507638,0.0,1.0
2018-03-12,49.25,49.38,49.05,49.28,64776,37.496747413884,37.5957235999511,37.3444763583962,37.5195880722072,85079.8594551897,0.0,1.0
2018-03-13,48.99,49.45,48.85,49.43,99038,37.2987950417498,37.6490184693719,37.1922053029083,37.6337913638231,130081.189340544,0.0,1.0
2018-03-14,48.98,49.35,48.9,49.3,56118,37.2911814889754,37.572882941628,37.2302730667803,37.534815177756,73708.0331126704,0.0,1.0
2018-03-15,48.69,49.11,48.66,49.02,209648,37.0703884585181,37.3901576750425,37.0475478001949,37.321635700073,275361.590327615,0.0,1.0
2018-03-16,48.92,49.04,48.75,48.75,92091,37.2455001723291,37.3368628056218,37.1160697751644,37.1160697751644,120956.671253055,0.0,1.0
2018-03-19,48.29,48.69,48.03,48.69,42593,36.7658463475423,37.0703884585181,36.5678939754081,37.0703884585181,55943.658975159,0.0,1.0
2018-03-20,48.25,48.56,48.21,48.29,69444,36.7353921364448,36.9714122724509,36.7049379253472,36.7658463475423,91211.031246236,0.0,1.0
2018-03-21,49.12,49.28,48.39,48.42,166320,37.3977712278169,37.5195880722072,36.8419818752863,36.8648225336094,218452.54761929,0.0,1.0
2018-03-22,47.86,48.53,47.84,48.5,94846,36.4384635782435,36.9485716141278,36.4232364726947,36.9257309558046,124575.218443357,0.0,1.0
2018-03-23,47.63,48.31,47.58,48.09,114845,36.2633518644324,36.7810734530911,36.2252841005605,36.6135752920545,150842.850116266,0.0,1.0
2018-03-26,48.45,48.51,47.77,48.23,77311,36.8876631919326,36.933344508579,36.3699416032739,36.720165030896,101543.920809253,0.0,1.0
2018-03-27,48.09,48.77,47.97,48.66,41864,36.6135752920545,37.1312968807132,36.5222126587618,37.0475478001949,54986.1559255289,0.0,1.0
2018-03-28,47.58,47.95,47.51,47.95,86304,36.2252841005605,36.506985553213,36.1719892311397,36.506985553213,113355.751982535,0.0,1.0
2018-03-29,48.38,48.55,47.88,47.88,874577,36.8343683225119,36.9637987196766,36.4536906837922,36.4536906837922,1148710.76081792,0.0,1.0
2018-04-02,47.67,48.26,47.34,48.26,68442,36.29380607553,36.7430056892192,36.042558833975,36.7430056892192,89894.9570957158,0.0,1.0
2018-04-03,48.2,48.24,47.69,47.96,196201,36.6973243725728,36.7277785836704,36.3090331810788,36.5145991059874,257699.665076072,0.0,1.0
2018-04-04,48.17,48.21,47.47,47.52,99372,36.6744837142496,36.7049379253472,36.1415350200421,36.1796027839141,130519.880724051,0.0,1.0
2018-04-05,48.87,48.99,48.46,48.46,58115,37.2074324084571,37.2987950417498,36.895276744707,36.895276744707,76330.9872829188,0.0,1.0
2018-04-06,48.23,48.92,47.95,48.66,161647,36.720165030896,37.2455001723291,36.506985553213,37.0475478001949,212314.808591964,0.0,1.0
2018-04-09,48.28,48.64,47.98,48.25,70587,36.758232794768,37.0323206946461,36.5298262115362,36.7353921364448,92712.3014598534,0.0,1.0
2018-04-10,49.42,49.64,49.0,49.0,235755,37.6261778110487,37.7936759720854,37.3064085945242,37.3064085945242,309651.757840222,0.0,1.0
2018-04-11,49.59,49.8,49.29,49.29,52719,37.7556082082134,37.9154928164756,37.5272016249816,37.5272016249816,69243.6258894983,0.0,1.0
2018-04-12,49.74,49.9,49.5,49.58,58338,37.8698114998293,37.9916283442196,37.6870862332439,37.747994655439,76623.8860210086,0.0,1.0
2018-04-13,50.12,50.22,49.98,50.06,58290,38.1591265052562,38.2352620330001,38.0525367664147,38.1134451886099,76560.8405527202,0.0,1.0
2018-04-16,50.23,50.25,50.02,50.2,64033,38.2428755857745,38.2581026913233,38.0829909775123,38.2200349274514,84103.9681439756,0.0,1.0
2018-04-17,50.58,50.68,50.28,50.34,45857,38.5093499328783,38.5854854606222,38.2809433496465,38.3266246662929,60230.7508187697,0.0,1.0
2018-04-18,51.53,51.7,51.12,51.12,82774,39.2326374464456,39.3620678436103,38.9204817826955,38.9204817826955,108719.283168826,0.0,1.0
2018-04-19,51.57,51.84,51.36,51.64,110774,39.2630916575431,39.4686575824518,39.1032070492809,39.3163865269639,145495.806337057,0.0,1.0
2018-04-20,51.25,51.42,51.07,51.42,53893,39.0194579687626,39.1488883659273,38.8824140188235,39.1488883659273,70785.612968052,0.0,1.0
2018-04-23,51.14,51.21,50.94,51.04,43957,38.9357088882443,38.989003757665,38.7834378327564,38.8595733605003,57735.2010323541,0.0,1.0
2018-04-24,50.93,51.53,50.73,51.31,106126,38.775824279982,39.2326374464456,38.6235532244942,39.0651392854089,139390.90349113,0.0,1.0
2018-04-25,50.77,50.9,50.32,50.52,107480,38.6540074355917,38.7529836216588,38.3113975607441,38.4636686162319,141169.311075766,0.0,1.0
2018-04-26,51.14,51.18,50.87,50.96,37763,38.9357088882443,38.9661630993418,38.7301429633357,38.7986649383052,49599.7087286391,0.0,1.0
2018-04-27,50.9,51.0,50.65,50.87,66731,38.7529836216588,38.8291191494028,38.562644802299,38.7301429633357,87647.6488406858,0.0,1.0
2018-04-30,50.44,50.75,50.4,50.68,194228,38.4027601940368,38.6387803300429,38.3723059829392,38.5854854606222,255108.233639968,0.0,1.0
2018-05-01,50.21,50.41,49.78,50.38,57870,38.2276484802257,38.3799195357136,37.9002657109269,38.3570788773904,76009.1927051968,0.0,1.0
2018-05-02,50.38,50.78,50.29,50.5,132470,38.3570788773904,38.6616209883661,38.2885569024209,38.4484415106831,173992.358003411,0.0,1.0
2018-05-03,50.52,50.61,50.0,50.41,76809,38.4636686162319,38.5321905912014,38.0677638719635,38.3799195357136,100884.570286737,0.0,1.0
2018-05-04,50.81,50.93,50.33,50.35,54535,38.6844616466893,38.775824279982,38.3190111135185,38.3342382190672,71628.8461064093,0.0,1.0
2018-05-07,50.79,51.25,50.7,50.92,88230,38.6692345411405,39.0194579687626,38.600712566171,38.7682107272076,115885.451397607,0.0,1.0
2018-05-08,50.89,50.89,50.39,50.69,167793,38.7453700688844,38.7453700688844,38.3646924301648,38.5930990133966,220387.255427391,0.0,1.0
2018-05-09,51.55,51.7,51.2,51.2,99620,39.2478645519944,39.3620678436103,38.9813902048906,38.9813902048906,130845.615643541,0.0,1.0
2018-05-10,52.14,52.18,51.68,51.79,92240,39.6970641656835,39.7275183767811,39.3468407380615,39.4305898185798,121152.3748942,0.0,1.0
2018-05-11,52.4,52.61,52.36,52.36,277883,39.8950165378177,40.05490114608,39.8645623267202,39.8645623267202,364984.663841338,0.0,1.0
2018-05-14,52.72,52.85,52.56,52.58,66282,40.1386502265983,40.2376264126654,40.016833382208,40.0320604877568,87057.9110227381,0.0,1.0
2018-05-15,52.55,52.59,52.19,52.34,94377,40.0092198294336,40.0396740405312,39.7351319295555,39.8493352211714,123959.21168029,0.0,1.0
2018-05-16,52.82,53.0,52.67,52.68,461826,40.2147857543422,40.3518297042813,40.1005824627264,40.1081960155007,606584.092453261,0.0,1.0
2018-05-17,53.03,53.17,52.82,52.9,62182,40.3746703626045,40.481260101446,40.2147857543422,40.2756941765374,81672.7772731042,0.0,1.0
2018-05-18,52.73,52.85,52.63,52.68,37556,40.1462637793727,40.2376264126654,40.0701282516288,40.1081960155007,49327.8251466454,0.0,1.0
2018-05-21,53.06,53.11,52.91,52.97,105320,40.3975110209277,40.4355787847996,40.2833077293118,40.3289890459581,138332.265002788,0.0,1.0
2018-05-22,52.83,53.32,52.82,53.14,147735,40.2223993071166,40.5954633930619,40.2147857543422,40.4584194431228,194042.130366377,0.0,1.0
2018-05-23,52.27,52.31,51.86,52.11,105336,39.7960403517506,39.8264945628482,39.4838846880005,39.6742235073604,138353.280158884,0.0,1.0
2018-05-24,52.05,52.1299,51.64,52.01,360708,39.628542190714,39.6893744773814,39.3163865269639,39.5980879796164,473770.93282022,0.0,1.0
2018-05-25,51.17,51.38,50.93,51.38,520233,38.9585495465674,39.1184341548297,38.775824279982,39.1184341548297,683298.606334935,0.0,1.0
2018-05-29,50.45,50.85,50.31,50.64,113240,38.4103737468112,38.7149158577869,38.3037840079697,38.5550312495246,148734.767270373,0.0,1.0
2018-05-30,51.44,51.58,50.86,50.86,330773,39.164115471476,39.2707052103175,38.7225294105613,38.7225294105613,434452.889211613,0.0,1.0
2018-05-31,51.3,51.52,51.17,51.43,82541,39.0575257326345,39.2250238936712,38.9585495465674,39.1565019187017,108413.249958176,0.0,1.0
2018-06-01,51.17,51.22,51.04,51.09,151052,39.4193217604737,39.4578397610213,39.3191749590498,39.3576929595974,196079.752131867,0.6052,1.0
2018-06-04,51.23,51.67,51.11,51.49,141234,39.4655433611309,39.8045017659503,39.3731001598165,39.6658369639787,183335.06151916,0.0,1.0
2018-06-05,51.29,51.36,51.13,51.19,200923,39.5117649617881,39.5656901625548,39.3885073600356,39.4347289606927,260817.016905378,0.0,1.0
2018-06-06,52.05,52.09,51.56,51.68,218671,40.0972385701125,40.1280529705506,39.7197621647454,39.8122053660598,283855.595943301,0.0,1.0
2018-06-07,51.94,52.34,51.82,52.29,58321,40.0124989689076,40.3206429732889,39.9200557675932,40.2821249727412,75706.16227579,0.0,1.0
2018-06-08,51.93,52.11,51.67,51.9,187293,40.0047953687981,40.1434601707697,39.8045017659503,39.9816845684695,243123.990520045,0.0,1.0
2018-06-11,52.09,52.26,51.96,51.96,122827,40.1280529705506,40.2590141724126,40.0279061691267,40.0279061691267,159441.038285497,0.0,1.0
2018-06-12,51.57,51.9,51.46,51.87,96218,39.727465764855,39.9816845684695,39.6427261636501,39.9585737681409,124900.044955538,0.0,1.0
2018-06-13,51.58,51.79,51.44,51.72,107306,39.7351693649645,39.8969449672647,39.627318963431,39.8430197664979,139293.315429535,0.0,1.0
2018-06-14,51.38,51.64,51.36,51.59,46092,39.5810973627739,39.7813909656217,39.5656901625548,39.742872965074,59831.7661153908,0.0,1.0
2018-06-15,50.58,51.15,50.42,51.13,116882,38.9648093540113,39.4039145602546,38.8415517522588,39.3885073600356,151723.867202532,0.0,1.0
2018-06-18,50.61,50.62,49.54,50.18,69651,38.9879201543399,38.9956237544494,38.16363494262,38.65666534963,90413.5715894969,0.0,1.0
2018-06-19,49.94,49.96,49.47,49.71,100157,38.4717789470013,38.4871861472203,38.1097097418533,38.2945961444821,130013.238714293,0.0,1.0
2018-06-20,49.79,50.1,49.67,50.08,116231,38.3562249453583,38.5950365487538,38.2637817440439,38.5796293485347,150878.807761824,0.0,1.0
2018-06-21,49.2,49.53,49.16,49.53,98467,37.9017125388959,38.1559313425105,37.8708981384578,38.1559313425105,127819.459213838,0.0,1.0
2018-06-22,50.11,50.31,49.99,49.99,172213,38.6027401488633,38.756812151054,38.5102969475489,38.5102969475489,223548.727285208,0.0,1.0
2018-06-25,49.29,49.7,49.12,49.7,73335,37.9710449398817,38.2868925443725,37.8400837380197,38.2868925443725,95195.7512816149,0.0,1.0
2018-06-26,49.61,49.77,49.26,49.44,92813,38.2175601433867,38.3408177451392,37.9479341395531,38.0865989415247,120480.033595153,0.0,1.0
2018-06-27,49.6,50.36,49.57,49.89,680960,38.2098565432772,38.7953301516016,38.1867457429486,38.4332609464536,883950.348302018,0.0,1.0
2018-06-28,49.69,49.81,49.31,49.44,504990,38.279188944263,38.3716321455774,37.9864521401008,38.0865989415247,655524.680435026,0.0,1.0
2018-06-29,50.08,50.38,49.98,49.98,422877,38.5796293485347,38.8107373518207,38.5025933474394,38.5025933474394,548934.256694831,0.0,1.0
2018-07-02,49.51,49.69,49.24,49.56,105829,38.1405241422914,38.279188944263,37.9325269393341,38.1790421428391,137376.0300318,0.0,1.0
2018-07-03,49.4,49.96,49.39,49.7,24385,38.0557845410866,38.4871861472203,38.048080940977,38.2868925443725,31654.0314311335,0.0,1.0
2018-07-05,49.64,49.75,49.47,49.75,111798,38.2406709437153,38.3254105449202,38.1097097418533,38.3254105449202,145124.355379859,0.0,1.0
2018-07-06,50.0,50.12,49.55,49.57,110873,38.5180005476585,38.6104437489729,38.1713385427296,38.1867457429486,143923.618079314,0.0,1.0
2018-07-09,50.59,50.63,50.35,50.41,104331,38.9725129541209,39.003327354559,38.7876265514921,38.8338481521493,135431.484652105,0.0,1.0
2018-07-10,50.85,50.86,50.6,50.6,37614,39.1728065569687,39.1805101570782,38.9802165542304,38.9802165542304,48826.5219705005,0.0,1.0
2018-07-11,49.48,50.14,49.32,50.07,98881,38.1174133419628,38.6258509491919,37.9941557402103,38.5719257484252,128356.87028673,0.0,1.0
2018-07-12,49.77,49.88,49.57,49.75,38272,38.3408177451392,38.4255573463441,38.1867457429486,38.3254105449202,49680.6680718616,0.0,1.0
2018-07-13,49.64,49.75,49.42,49.6,30113,38.2406709437153,38.3254105449202,38.0711917413056,38.2098565432772,39089.516033862,0.0,1.0
2018-07-16,49.33,49.57,49.11,49.57,66708,38.0018593403199,38.1867457429486,37.8323801379102,38.1867457429486,86593.2798321941,0.0,1.0
2018-07-17,49.51,49.59,49.21,49.21,165647,38.1405241422914,38.2021529431677,37.9094161390055,37.9094161390055,215025.439592905,0.0,1.0
2018-07-18,49.51,49.62,49.16,49.35,82233,38.1405241422914,38.2252637434963,37.8708981384578,38.0172665405389,106746.195065672,0.0,1.0
2018-07-19,49.09,49.27,48.96,49.17,91602,37.8169729376911,37.9556377396627,37.7168261362672,37.8786017385673,118908.041302222,0.0,1.0
2018-07-20,48.91,49.04,48.91,48.94,35327,37.6783081357195,37.7784549371434,37.6783081357195,37.7014189360481,45857.7801258009,0.0,1.0
2018-07-23,48.79,48.99,48.76,48.9,118635,37.5858649344051,37.7399369365958,37.5627541340765,37.67060453561,153999.426648863,0.0,1.0
2018-07-24,49.63,49.96,49.59,49.6,99608,38.2329673436058,38.4871861472203,38.2021529431677,38.2098565432772,129300.58490024,0.0,1.0
2018-07-25,50.25,50.25,49.55,49.83,87947,38.7105905503968,38.7105905503968,38.1713385427296,38.3870393457964,114163.506347094,0.0,1.0
2018-07-26,49.98,50.12,49.84,49.98,36107,38.5025933474394,38.6104437489729,38.394742945906,38.5025933474394,46870.2937413959,0.0,1.0
2018-07-27,50.0,50.32,49.9,50.07,378733,38.5180005476585,38.7645157511635,38.4409645465632,38.5719257484252,491631.178429669,0.0,1.0
2018-07-30,50.18,50.42,50.14,50.25,121965,38.65666534963,38.8415517522588,38.6258509491919,38.7105905503968,158322.080930827,0.0,1.0
2018-07-31,50.54,50.76,50.48,50.51,70622,38.9339949535732,39.1034741559829,38.887773352916,38.9108841532446,91674.0212314747,0.0,1.0
2018-08-01,50.18,50.41,50.14,50.37,84240,38.65666534963,38.8338481521493,38.6258509491919,38.8030337517111,109351.47048426,0.0,1.0
2018-08-02,49.85,49.86,49.47,49.54,31780,38.4024465460155,38.410150146125,38.1097097418533,38.16363494262,41253.4393636016,0.0,1.0
2018-08-03,50.07,50.09,49.81,49.81,288771,38.5719257484252,38.5873329486443,38.3716321455774,38.3716321455774,374852.011908955,0.0,1.0
2018-08-06,49.95,50.08,49.72,49.97,90782,38.4794825471108,38.5796293485347,38.3022997445916,38.4948897473299,117843.603911469,0.0,1.0
2018-08-07,50.17,50.58,50.17,50.37,42306,38.6489617495205,38.9648093540113,38.6489617495205,38.8030337517111,54917.1807966182,0.0,1.0
2018-08-08,50.11,50.26,49.98,50.26,77958,38.6027401488633,38.7182941505063,38.5025933474394,38.7182941505063,101196.841595584,0.0,1.0
2018-08-09,49.91,50.26,49.91,50.16,98721,38.4486681466727,38.7182941505063,38.4486681466727,38.641258149411,128149.175186095,0.0,1.0
2018-08-10,49.16,49.26,48.97,49.26,124025,37.8708981384578,37.9479341395531,37.7245297363767,37.9479341395531,160996.1553515,0.0,1.0
2018-08-13,48.6,49.17,48.48,49.0,95136,37.439496532324,37.8786017385673,37.3470533310097,37.7476405367053,123495.506837495,0.0,1.0
2018-08-14,48.71,48.8,48.52,48.71,46560,37.5242361335289,37.5935685345147,37.3778677314478,37.5242361335289,60439.2742847479,0.0,1.0
2018-08-15,47.16,48.21,46.84,47.84,86083,36.3301781165515,37.1390561280523,36.0836629130465,36.8540229239996,111743.858424698,0.0,1.0
2018-08-16,47.45,47.75,47.42,47.47,57040,36.5535825197279,36.7846905230138,36.5304717193993,36.568989719947,74043.303376332,0.0,1.0
2018-08-17,47.84,47.91,47.37,47.4,208524,36.8540229239996,36.9079481247663,36.4919537188516,36.5150645191802,270683.832279914,0.0,1.0
2018-08-20,48.14,48.24,48.06,48.09,107599,37.0851309272856,37.1621669283809,37.0235021264093,37.0466129267379,139673.657082573,0.0,1.0
2018-08-21,48.34,48.57,48.29,48.29,91335,37.2392029294762,37.4163857319954,37.2006849289286,37.2006849289286,118561.450103038,0.0,1.0
2018-08-22,48.62,48.7,48.49,48.49,39883,37.4549037325431,37.5165325334194,37.3547569311192,37.3547569311192,51771.8981163789,0.0,1.0
2018-08-23,48.18,48.4,48.16,48.37,255798,37.1159453277237,37.2854245301334,37.1005381275046,37.2623137298048,332049.945951244,0.0,1.0
2018-08-24,48.9,49.0,48.65,48.69,60740,37.67060453561,37.7476405367053,37.4780145328717,37.5088289333098,78846.2525785134,0.0,1.0
2018-08-27,49.46,49.54,49.1,49.1,91652,38.1020061417438,38.16363494262,37.8246765378006,37.8246765378006,118972.946021171,0.0,1.0
2018-08-28,49.47,49.94,49.44,49.68,37991,38.1097097418533,38.4717789470013,38.0865989415247,38.2714853441535,49315.9035513715,0.0,1.0
2018-08-29,49.84,49.91,49.45,49.52,536796,38.394742945906,38.4486681466727,38.0943025416342,38.148227742401,696811.870252481,0.0,1.0
2018-08-30,49.34,49.62,49.16,49.55,90395,38.0095629404294,38.2252637434963,37.8708981384578,38.1713385427296,117341.241386808,0.0,1.0
2018-08-31,48.82,49.11,48.68,49.0,161507,37.6089757347337,37.8323801379102,37.5011253332003,37.7476405367053,209651.328863977,0.0,1.0
2018-09-04,48.22,48.42,48.13,48.42,77249,37.1467597281618,37.3008317303525,37.0774273271761,37.3008317303525,100276.492680895,0.0,1.0
2018-09-05,48.01,48.08,47.73,47.93,203380,36.9849841258617,37.0389093266284,36.7692833227948,36.9233553249854,264006.434794502,0.0,1.0
2018-09-06,47.8,48.28,47.67,48.02,146040,36.8232085235615,37.192981328819,36.7230617221376,36.9926877259712,189573.70310448,0.0,1.0
2018-09-07,47.49,47.65,47.19,47.48,561099,36.584396920166,36.7076545219185,36.3532889168801,36.5766933200565,728359.45794454,0.0,1.0
2018-09-10,47.51,47.84,47.51,47.73,93485,36.5998041203851,36.8540229239996,36.5998041203851,36.7692833227948,121352.353017819,0.0,1.0
2018-09-11,47.7,47.72,47.14,47.27,128078,36.7461725224662,36.7615797226852,36.3147709163324,36.4149177177563,166257.331869457,0.0,1.0
2018-09-12,48.15,48.32,47.89,47.89,34812,37.0928345273951,37.2237957292572,36.8925409245473,36.8925409245473,45189.2615206324,0.0,1.0
2018-09-13,48.42,48.59,48.26,48.5,41447,37.3008317303525,37.4317929322145,37.1775741286,37.3624605312287,53802.1177250847,0.0,1.0
2018-09-14,48.52,48.69,48.38,48.49,77544,37.3778677314478,37.5088289333098,37.2700173299143,37.3547569311192,100659.430522691,0.0,1.0
2018-09-17,48.75,49.06,48.72,48.72,234133,37.555050533967,37.7938621373625,37.5319397336384,37.5319397336384,303926.731230904,0.0,1.0
2018-09-18,49.34,49.42,49.05,49.05,31762,38.0095629404294,38.0711917413056,37.786158537253,37.786158537253,41230.0736647801,0.0,1.0
2018-09-19,49.88,50.03,49.65,49.65,71694,38.4255573463441,38.5411113479871,38.2483745438249,38.2483745438249,93065.5784057284,0.0,1.0
2018-09-20,50.3,50.37,50.14,50.37,83357,38.7491085509444,38.8030337517111,38.6258509491919,38.8030337517111,108205.253147632,0.0,1.0
2018-09-21,50.53,50.68,50.43,50.52,103344,38.9262913534637,39.0418453551066,38.8492553523683,38.9185877533541,134150.265500064,0.0,1.0
2018-09-24,50.57,50.96,50.55,50.76,39053,38.9571057539018,39.2575461581735,38.9416985536827,39.1034741559829,50694.4797818354,0.0,1.0
2018-09-25,51.0,51.18,50.93,51.03,45237,39.2883605586117,39.4270253605832,39.2344353578449,39.3114713589402,58721.8954213732,0.0,1.0
2018-09-26,50.71,51.1,50.63,50.83,39430,39.0649561554352,39.365396559707,39.003327354559,39.1573993567496,51183.8613627064,0.0,1.0
2018-09-27,50.7,50.86,50.59,50.74,40045,39.0572525553257,39.1805101570782,38.9725129541209,39.0880669557638,51982.1894057717,0.0,1.0
2018-09-28,50.56,50.84,50.45,50.45,346767,38.9494021537923,39.1651029568591,38.8646625525874,38.8646625525874,450136.29351158,0.0,1.0
2018-10-01,50.88,51.03,50.75,50.77,143822,39.1959173572973,39.3114713589402,39.0957705558734,39.1111777560924,186694.529771929,0.0,1.0
2018-10-02,51.0,51.16,50.81,50.83,102225,39.2883605586117,39.4116181603641,39.1419921565305,39.1573993567496,132697.697889999,0.0,1.0
2018-10-03,50.92,51.25,50.84,51.25,66664,39.2267317577354,39.4809505613499,39.1651029568591,39.4809505613499,86536.1636795196,0.0,1.0
2018-10-04,50.41,50.96,50.25,50.86,40539,38.8338481521493,39.2575461581735,38.7105905503968,39.1805101570782,52623.4480289818,0.0,1.0
2018-10-05,50.2,50.43,49.97,50.43,145269,38.6720725498491,38.8492553523683,38.4948897473299,38.8492553523683,188572.872338296,0.0,1.0
2018-10-08,50.0,50.11,49.61,49.67,64764,38.5180005476585,38.6027401488633,38.2175601433867,38.2637817440439,84069.7843594804,0.0,1.0
2018-10-09,49.97,50.09,49.63,49.85,87958,38.4948897473299,38.5873329486443,38.2329673436058,38.4024465460155,114177.785385263,0.0,1.0
2018-10-10,48.38,49.64,48.35,49.64,107600,37.2700173299143,38.2406709437153,37.2469065295858,38.2406709437153,139674.955176952,0.0,1.0
2018-10-11,47.82,48.37,47.7,48.2,98749,36.8386157237806,37.2623137298048,36.7461725224662,37.1313525279428,128185.521828706,0.0,1.0
2018-10-12,48.04,48.4,47.56,48.4,103541,37.0080949261903,37.2854245301334,36.6383221209327,37.2854245301334,134405.990092721,0.0,1.0
2018-10-15,48.05,48.29,48.05,48.05,83894,37.0157985262998,37.2006849289286,37.0157985262998,37.0157985262998,108902.329829137,0.0,1.0
2018-10-16,48.64,48.66,48.25,48.41,62353,37.4703109327622,37.4857181329812,37.1698705284904,37.2931281302429,80940.0788117887,0.0,1.0
2018-10-17,48.21,48.41,47.98,48.41,101116,37.1390561280523,37.2931281302429,36.9618733255331,37.2931281302429,131258.111223724,0.0,1.0
2018-10-18,47.38,47.95,47.18,47.81,169174,36.4996573189612,36.9387625252045,36.3455853167705,36.830912123671,219603.818467524,0.0,1.0
2018-10-19,47.53,47.87,47.42,47.53,39511,36.6152113206041,36.8771337243282,36.5304717193993,36.6152113206041,51289.0070074029,0.0,1.0
2018-10-22,47.12,47.6,47.0,47.6,129229,36.2993637161133,36.6691365213709,36.206920514799,36.6691365213709,167751.43849965,0.0,1.0
2018-10-23,46.34,46.51,45.64,46.3,96570,35.6984829075699,35.8294441094319,35.1592308999027,35.6676685071318,125356.974176935,0.0,1.0
2018-10-24,44.73,46.26,44.71,46.14,107678,34.4582032899353,35.6368541066936,34.4427960897162,35.5444109053792,139776.206538511,0.0,1.0
2018-10-25,45.24,45.48,44.99,45.06,172481,34.8510868955214,35.0359732981501,34.6584968927831,34.7124220935498,223896.616578771,0.0,1.0
2018-10-26,45.11,45.42,44.51,44.71,399624,34.7509400940975,34.989751697493,34.2887240875256,34.4427960897162,518749.668100689,0.0,1.0
2018-10-29,44.7,45.67,44.35,45.58,207421,34.4350924896067,35.1823417002313,34.1654664857731,35.1130092992455,269252.034179912,0.0,1.0
2018-10-30,45.49,45.5,44.84,44.88,224450,35.0436768982597,35.0513804983692,34.5429428911401,34.5737572915783,291357.283359357,0.0,1.0
2018-10-31,45.98,46.27,45.82,45.82,123517,35.4211533036267,35.6445577068032,35.2978957018742,35.2978957018742,160336.723406985,0.0,1.0
2018-11-01,46.92,46.92,46.12,46.35,167253,36.1452917139227,36.1452917139227,35.5290037051602,35.7061865076794,217110.179165527,0.0,1.0
2018-11-02,46.9,47.34,46.59,47.27,78259,36.1298845137037,36.4688429185231,35.8910729103082,36.4149177177563,101587.568003653,0.0,1.0
2018-11-05,47.0,47.23,46.8,47.01,129606,36.206920514799,36.3841033173182,36.0528485126083,36.2146241149085,168240.82008052,0.0,1.0
2018-11-06,47.3,47.35,47.11,47.13,66014,36.4380285180849,36.4765465186326,36.2916601160038,36.3070673162229,85692.4023331905,0.0,1.0
2018-11-07,47.92,47.93,47.53,47.78,124296,36.9156517248759,36.9233553249854,36.6152113206041,36.8078013233424,161347.938928201,0.0,1.0
2018-11-08,47.18,47.86,47.13,47.67,122289,36.3455853167705,36.8694301242187,36.3070673162229,36.7230617221376,158742.663509612,0.0,1.0
2018-11-09,46.51,46.7,46.21,46.58,193236,35.8294441094319,35.975812511513,35.598336106146,35.8833693101986,250838.565414251,0.0,1.0
2018-11-12,45.67,46.43,45.67,46.43,121437,35.1823417002313,35.7678153085557,35.1823417002313,35.7678153085557,157636.687098731,0.0,1.0
2018-11-13,45.36,45.86,45.18,45.61,119006,34.9435300968358,35.3287101023124,34.8048652948642,35.1361200995741,154481.01966346,0.0,1.0
2018-11-14,45.24,45.53,44.96,45.44,109084,34.8510868955214,35.0744912986978,34.6353860924545,35.005158897712,141601.32723534,0.0,1.0
2018-11-15,45.81,45.98,45.1,45.14,210504,35.2901921017647,35.4211533036267,34.743236493988,34.7740508944261,273254.05915027,0.0,1.0
2018-11-16,46.1,46.22,45.76,45.76,263673,35.5135965049411,35.6060397062555,35.251674101217,35.251674101217,342272.439185617,0.0,1.0
2018-11-19,45.67,46.04,45.52,45.94,242918,35.1823417002313,35.4673749042839,35.0667876985883,35.3903389031886,315330.490350137,0.0,1.0
2018-11-20,44.59,45.11,44.41,45.06,129974,34.3503528884018,34.7509400940975,34.2116880864303,34.7124220935498,168718.518811981,0.0,1.0
2018-11-21,45.17,45.45,44.92,44.92,167432,34.7971616947547,35.0128624978216,34.6045716920164,34.6045716920164,217342.538059362,0.0,1.0
2018-11-23,43.89,44.12,43.7975,44.12,98408,33.8111008807346,33.9882836832538,33.7398425797214,33.9882836832538,127742.871645478,0.0,1.0
2018-11-26,44.19,44.4,44.07,44.12,253792,34.0422088840206,34.2039844863207,33.9497656827062,33.9882836832538,329445.968627034,0.0,1.0
2018-11-27,43.81,43.9,43.61,43.85,330112,33.7494720798584,33.8188044808441,33.5954000776677,33.7802864802965,428516.531629868,0.0,1.0
2018-11-28,44.54,44.6,43.56,43.92,443000,34.3118348878542,34.3580564885114,33.5568820771201,33.8342116810632,575055.809882803,0.0,1.0
2018-11-29,44.51,44.74,44.34,44.55,454139,34.2887240875256,34.4659068900448,34.1577628856635,34.3195384879637,589515.283170127,0.0,1.0
2018-11-30,44.43,44.52,44.0,44.0,201012,34.2270952866493,34.2964276876351,33.8958404819395,33.8958404819395,260932.547305106,0.0,1.0
2018-12-03,45.52,45.89,45.26,45.64,251208,35.0667876985883,35.351820902641,34.8664940957404,35.1592308999027,326091.692751781,0.0,1.0
2018-12-04,44.45,45.39,44.4,45.32,114901,34.2425024868684,34.9666408971644,34.2039844863207,34.9127156963976,149152.342237797,0.0,1.0
2018-12-06,43.84,43.86,42.9,43.53,308980,33.772582880187,33.787990080406,33.048444469891,33.5337712767915,401085.201213518,0.0,1.0
2018-12-07,43.46,44.62,43.3,44.12,321739,33.4798460760247,34.3734636887304,33.3565884742722,33.9882836832538,417647.587394771,0.0,1.0
2018-12-10,43.11,43.33,42.52,43.25,294821,33.2102200721911,33.3796992746008,32.7557076657288,33.3180704737246,382705.482901711,0.0,1.0
2018-12-11,43.17,43.86,42.9,43.73,456901,33.2564416728483,33.787990080406,33.048444469891,33.6878432789821,593100.619844837,0.0,1.0
2018-12-12,43.62,44.05,43.55,43.78,368062,33.6031036777773,33.9343584824871,33.5491784770105,33.7263612795298,477779.213311702,0.0,1.0
2018-12-13,43.63,43.86,43.46,43.69,349772,33.6108072778868,33.787990080406,33.4798460760247,33.657028878544,454037.067120379,0.0,1.0
2018-12-14,43.11,43.47,42.99,43.13,446406,33.2102200721911,33.4875496761343,33.1177768708768,33.2256272724102,579477.119337569,0.0,1.0
2018-12-17,42.56,43.32,42.42,43.18,220261,32.7865220661669,33.3719956744913,32.6786716646335,33.2641452729579,285919.56600586,0.0,1.0
2018-12-18,42.47,42.94,42.31,42.74,292822,32.7171896651811,33.0792588703291,32.5939320634286,32.9251868681385,380110.592238154,0.0,1.0
2018-12-19,41.97,43.16,41.815,42.69,188109,32.3320096597045,33.2487380727388,32.2126038580068,32.8866688675908,244183.235533283,0.0,1.0
2018-12-20,41.51,42.26,41.21,41.9,1031138,31.9776440546661,32.5554140628809,31.7465360513801,32.2780844589378,1338514.44174026,0.0,1.0
2018-12-21,40.16,40.97,40.02,40.6,992826,31.5863011691019,32.2233754705703,31.4761895614407,31.9323662217514,1262315.96243384,0.842,1.0
2018-12-24,39.53,40.41,39.53,40.14,572874,31.0907989346264,31.7829290399255,31.0907989346264,31.570570939436,728373.345040646,0.0,1.0
2018-12-26,40.92,40.92,39.44,39.63,984381,32.1840498964056,32.1840498964056,31.0200129011299,31.1694500829558,1251578.67482982,0.0,1.0
2018-12-27,40.99,41.0,40.07,40.24,744417,32.2391057002362,32.2469708150691,31.5155151356054,31.6492220877654,946479.50578159,0.0,1.0
2018-12-28,40.96,41.35,40.83,41.28,512512,32.2155103557374,32.5222498342222,32.1132638629091,32.4671940303916,651626.849557619,0.0,1.0
2018-12-31,41.24,41.2882,40.83,41.18,447667,32.4357335710598,32.4736434245546,32.1132638629091,32.3885428820621,569180.500868098,0.0,1.0
2019-01-02,41.32,41.36,40.48,40.52,174531,32.4986544897233,32.5301149490551,31.8379848437561,31.8694453030878,221905.215253772,0.0,1.0
2019-01-03,40.67,41.4,40.5,41.4,106543,31.987422025582,32.5615754083869,31.8537150734219,32.5615754083869,135462.739277163,0.0,1.0
2019-01-04,42.3,42.32,41.46,41.46,124847,33.2694357433518,33.2851659730177,32.6087660973845,32.6087660973845,158735.126761364,0.0,1.0
2019-01-07,42.6,42.87,42.26,42.42,132518,33.5053891883401,33.7177472888296,33.23797528402,33.3638171213471,168488.321931343,0.0,1.0
2019-01-08,42.88,43.06,42.69,42.95,164146,33.7256124036625,33.8671844706555,33.5761752218366,33.7806682074932,208701.339378366,0.0,1.0
2019-01-09,43.47,43.63,43.19,43.41,92882,34.1896541788062,34.3154960161333,33.9694309634838,34.1424634898086,118093.634959983,0.0,1.0
2019-01-10,43.8,43.8,43.18,43.22,151206,34.4492029682934,34.4492029682934,33.9615658486509,33.9930263079826,192248.941320807,0.0,1.0
2019-01-11,43.59,43.7,43.32,43.5,294921,34.2840355568015,34.3705518199639,34.0716774563121,34.2132495233051,374973.546177227,0.0,1.0
2019-01-14,43.35,43.5,43.19,43.26,222671,34.0952728008109,34.2132495233051,33.9694309634838,34.0244867673144,283112.204627101,0.0,1.0
2019-01-15,43.35,43.63,43.19,43.47,119643,34.0952728008109,34.3154960161333,33.9694309634838,34.1896541788062,152118.567295248,0.0,1.0
2019-01-16,43.32,43.51,43.26,43.27,372288,34.0716774563121,34.221114638138,34.0244867673144,34.0323518821474,473340.832152431,0.0,1.0
2019-01-17,43.77,43.91,43.17,43.18,386505,34.4256076237945,34.5357192314557,33.9537007338179,33.9615658486509,491416.855582441,0.0,1.0
2019-01-18,44.23,44.34,44.01,44.15,159712,34.7874029061099,34.8739191692723,34.6143703797852,34.7244819874464,203063.786597283,0.0,1.0
2019-01-22,43.44,43.83,43.35,43.72,798540,34.1660588343074,34.4727983127922,34.0952728008109,34.3862820496298,1015293.50424135,0.0,1.0
2019-01-23,43.41,43.8,43.17,43.69,204549,34.1424634898086,34.4492029682934,33.9537007338179,34.362686705131,260071.218722998,0.0,1.0
2019-01-24,43.46,43.69,43.31,43.36,147160,34.1817890639733,34.362686705131,34.0638123414791,34.1031379156438,187104.706194,0.0,1.0
2019-01-25,44.15,44.37,44.06,44.06,86625,34.7244819874464,34.8975145137712,34.6536959539499,34.6536959539499,110138.252066154,0.0,1.0
2019-01-28,43.62,43.65,43.34,43.63,152594,34.3076309013004,34.3312262457992,34.087407685978,34.3154960161333,194013.696228372,0.0,1.0
2019-01-29,44.03,44.22,43.95,44.03,71123,34.6301006094511,34.779537791277,34.5671796907875,34.6301006094511,90428.431765669,0.0,1.0
2019-01-30,44.95,45.13,44.43,44.57,108456,35.3536911740819,35.4952632410749,34.9447052027688,35.05481681043,137894.998742705,0.0,1.0
2019-01-31,45.15,45.23,44.92,45.01,135489,35.5109934707408,35.5739143894043,35.3300958295831,35.4008818630795,172265.762010865,0.0,1.0
2019-02-01,45.28,45.4,45.06,45.2,165615,35.613239963569,35.7076213415644,35.4402074372443,35.5503190449055,210569.080703447,0.0,1.0
2019-02-04,45.32,45.34,44.9,45.16,107804,35.6447004229008,35.6604306525667,35.3143655999172,35.5188585855737,137066.021653561,0.0,1.0
2019-02-05,45.45,45.5,45.27,45.45,120400,35.7469469157291,35.7862724898938,35.6053748487361,35.7469469157291,153081.045295988,0.0,1.0
2019-02-06,45.3,45.55,45.27,45.41,379158,35.6289701932349,35.8255980640585,35.6053748487361,35.7154864563973,482075.606082527,0.0,1.0
2019-02-07,44.62,45.03,44.4,44.92,64240,35.0941423845947,35.4166120927454,34.92110985827,35.3300958295831,81677.1291512814,0.0,1.0
2019-02-08,44.46,44.49,44.06,44.41,178551,34.9683005472677,34.9918958917665,34.6536959539499,34.9289749731029,227016.393011993,0.0,1.0
2019-02-11,44.35,44.54,44.24,44.41,175788,34.8817842841053,35.0312214659312,34.7952680209429,34.9289749731029,223503.411881155,0.0,1.0
2019-02-12,44.85,44.94,44.65,44.65,102032,35.2750400257525,35.3458260592489,35.1177377290936,35.1177377290936,129727.285827577,0.0,1.0
2019-02-13,44.95,45.3,44.95,45.04,73704,35.3536911740819,35.6289701932349,35.3536911740819,35.4244772075784,93710.0113164077,0.0,1.0
2019-02-14,44.97,45.17,44.83,44.83,33056,35.3694214037478,35.5267237004067,35.2593097960866,35.2593097960866,42028.6298447191,0.0,1.0
2019-02-15,45.55,45.55,45.36,45.46,155802,35.8255980640585,35.8255980640585,35.6761608822326,35.754812030562,198092.466936923,0.0,1.0
2019-02-19,45.89,45.9854,45.39,45.39,89993,36.0930119683786,36.1680451638849,35.6997562267314,35.6997562267314,114420.452735231,0.0,1.0
2019-02-20,46.41,46.58,45.98,45.98,80500,36.5019979396917,36.6357048918517,36.1637980018751,36.1637980018751,102350.698889759,0.0,1.0
2019-02-21,45.92,46.21,45.8054,46.11,106632,36.1166073128774,36.3446956430328,36.0264730968919,36.2660444947034,135575.897192706,0.0,1.0
2019-02-22,46.29,46.3821,46.1901,46.36,91540,36.4076165616963,36.4800542693078,36.3290440645152,36.4626723655269,116387.366166069,0.0,1.0
2019-02-25,46.37,46.566,46.3535,46.47,60137,36.4705374803599,36.6246937310856,36.4575600408855,36.5491886286893,76460.4221010368,0.0,1.0
2019-02-26,46.47,46.6,46.34,46.45,52218,36.5491886286893,36.6514351215176,36.4469421358611,36.5334583990234,66391.9104922417,0.0,1.0
2019-02-27,46.36,46.53,46.28,46.43,22213,36.4626723655269,36.596379317687,36.3997514468634,36.5177281693576,28242.4357073072,0.0,1.0
2019-02-28,45.74,46.12,45.73,46.12,41624,35.9750352458844,36.2739096095363,35.9671701310515,36.2739096095363,52922.3042308988,0.0,1.0
2019-03-01,45.83,46.08,45.69,45.89,94027,36.0458212793809,36.2424491502045,35.9357096717197,36.0930119683786,119549.430614999,0.0,1.0
2019-03-04,45.95,46.0,45.5,46.0,51680,36.1402026573763,36.179528231541,35.7862724898938,36.179528231541,65707.8772499722,0.0,1.0
2019-03-05,45.88,45.95,45.74,45.89,149514,36.0851468535457,36.1402026573763,35.9750352458844,36.0930119683786,190097.669488242,0.0,1.0
2019-03-06,45.7,45.98,45.6,45.97,47964,35.9435747865527,36.1637980018751,35.8649236382232,36.1559328870421,60983.2164167505,0.0,1.0
2019-03-07,45.12,45.61,45.08,45.61,235776,35.4873981262419,35.8727887530562,35.4559376669102,35.8727887530562,299774.389831453,0.0,1.0
2019-03-08,44.83,44.85,44.5,44.68,50624,35.2593097960866,35.2750400257525,34.9997610065994,35.1413330735924,64365.2395104991,0.0,1.0
2019-03-11,45.43,45.46,45.04,45.04,117913,35.7312166860632,35.754812030562,35.4244772075784,35.4244772075784,149918.980847058,0.0,1.0
2019-03-12,45.62,45.72,45.46,45.46,59035,35.8806538678891,35.9593050162186,35.754812030562,35.754812030562,75059.2982479124,0.0,1.0
2019-03-13,46.19,46.23,45.86,45.86,75381,36.3289654133669,36.3604258726987,36.0694166238798,36.0694166238798,95842.2115901733,0.0,1.0
2019-03-14,46.0,46.16,45.93,46.16,48755,36.179528231541,36.3053700688681,36.1244724277104,36.3053700688681,61988.9232841021,0.0,1.0
2019-03-15,46.09,46.25,46.05,46.12,41589,36.2503142650375,36.3761561023646,36.2188538057057,36.2739096095363,52877.8039270335,0.0,1.0
2019-03-18,46.5,46.54,46.28,46.28,42956,36.5727839731882,36.6042444325199,36.3997514468634,36.3997514468634,54615.8586522795,0.0,1.0
2019-03-19,46.67,47.89,46.5601,46.77,90187,36.7064909253482,37.6660349349673,36.6200533133342,36.7851420736776,114667.111562369,0.0,1.0
2019-03-20,46.69,46.96,46.22,46.47,136016,36.7222211550141,36.9345792555036,36.3525607578657,36.5491886286893,172935.809443348,0.0,1.0
2019-03-21,46.87,46.92,46.46,46.65,47897,36.8637932220071,36.9031187961718,36.5413235138564,36.6907606956823,60898.0301207802,0.0,1.0
2019-03-22,45.68,46.29,45.6,46.29,50890,35.9278445568868,36.4076165616963,35.8649236382232,36.4076165616963,64703.441819874,0.0,1.0
2019-03-25,45.6,45.78,45.46,45.52,47758,35.8649236382232,36.0064957052162,35.754812030562,35.8020027195597,60721.3003425731,0.0,1.0
2019-03-26,45.94,46.13,45.77,45.87,46654,36.1323375425433,36.2817747243692,35.9986305903833,36.0772817387127,59317.6336149421,0.0,1.0
2019-03-27,45.79,45.94,45.58,45.93,50914,36.0143608200492,36.1323375425433,35.8491934085573,36.1244724277104,64733.9563139529,0.0,1.0
2019-03-28,45.92,45.95,45.69,45.76,33540,36.1166073128774,36.1402026573763,35.9357096717197,35.9907654755503,42644.005475311,0.0,1.0
2019-03-29,46.23,46.5,46.13,46.39,298193,36.3604258726987,36.5727839731882,36.2817747243692,36.4862677100258,379133.688869988,0.0,1.0
2019-04-01,47.07,47.1,46.94,46.94,122519,37.021095518666,37.0446908631648,36.9188490258377,36.9188490258377,155775.220835707,0.0,1.0
2019-04-02,47.08,47.15,46.87,47.1,67132,37.0289606334989,37.0840164373295,36.8637932220071,37.0446908631648,85354.1256877929,0.0,1.0
2019-04-03,47.3,47.63,47.23,47.48,39381,37.2019931598237,37.4615419493108,37.146937355993,37.3435652268166,50070.4704717716,0.0,1.0
2019-04-04,47.43,47.43,47.1,47.14,107073,37.3042396526519,37.3042396526519,37.0446908631648,37.0761513224966,136136.601021406,0.0,1.0
2019-04-05,47.77,47.77,47.5,47.5,29488,37.571653556972,37.571653556972,37.3592954564825,37.3592954564825,37492.1417249842,0.0,1.0
2019-04-08,47.99,48.03,47.83,47.89,136196,37.7446860832968,37.7761465426285,37.6188442459697,37.6660349349673,173164.66814894,0.0,1.0
2019-04-09,47.53,47.87,47.5,47.87,78722,37.3828908009814,37.6503047053014,37.3592954564825,37.6503047053014,100090.083453412,0.0,1.0
2019-04-10,47.79,47.84,47.65,47.68,56155,37.5873837866379,37.6267093608026,37.4772721789767,37.5008675234755,71397.5589584402,0.0,1.0
2019-04-11,47.48,47.57,47.29,47.54,43288,37.3435652268166,37.4143512603131,37.1941280449907,37.3907559158143,55037.9758203715,0.0,1.0
2019-04-12,47.69,47.9,47.62,47.9,49958,37.5087326383085,37.6739000498003,37.4536768344779,37.6739000498003,63518.4622998086,0.0,1.0
2019-04-15,47.52,47.68,47.44,47.68,224185,37.3750256861484,37.5008675234755,37.3121047674849,37.5008675234755,285037.16062858,0.0,1.0
2019-04-16,47.44,47.4945,47.295,47.49,37042,37.3121047674849,37.3549696433244,37.1980606024072,37.3514303416496,47096.5787363288,0.0,1.0
2019-04-17,47.41,47.76,47.33,47.64,51358,37.288509422986,37.5637884421391,37.2255885043225,37.4694070641437,65298.4744544133,0.0,1.0
2019-04-18,47.3,47.45,47.18,47.42,23504,37.2019931598237,37.3199698823178,37.1076117818283,37.296374537819,29883.8612013031,0.0,1.0
2019-04-22,47.3,47.44,47.26,47.27,144298,37.2019931598237,37.3121047674849,37.1705327004919,37.1783978153248,183465.852775087,0.0,1.0
2019-04-23,47.43,47.47,47.16,47.3,216267,37.3042396526519,37.3357001119837,37.0918815521624,37.2019931598237,274969.920457039,0.0,1.0
2019-04-24,46.6,47.06,46.56,47.06,77247,36.6514351215176,37.013230403833,36.6199746621858,37.013230403833,98214.7135048105,0.0,1.0
2019-04-25,46.43,46.56,46.35,46.52,45862,36.5177281693576,36.6199746621858,36.454807250694,36.588514202854,58310.6553103371,0.0,1.0
2019-04-26,46.36,46.4217,46.11,46.22,449100,36.4626723655269,36.5112001240462,36.2660444947034,36.3525607578657,571002.470452062,0.0,1.0
2019-04-29,46.46,46.48,46.29,46.29,66051,36.5413235138564,36.5570537435223,36.4076165616963,36.4076165616963,83979.7020169875,0.0,1.0
2019-04-30,46.45,46.48,46.12,46.32,50268,36.5334583990234,36.5570537435223,36.2739096095363,36.4312119061952,63912.6078483283,0.0,1.0
2019-05-01,45.75,46.46,45.71,46.4,76050,35.9829003607174,36.5413235138564,35.9514399013856,36.4941328248587,96692.8031126236,0.0,1.0
2019-05-02,45.42,45.75,45.3,45.71,230175,35.7233515712302,35.9829003607174,35.6289701932349,35.9514399013856,292653.069775781,0.0,1.0
2019-05-03,46.03,46.07,45.72,45.72,32942,36.2031235760398,36.2345840353716,35.9593050162186,35.9593050162186,41883.6859978442,0.0,1.0
2019-05-06,45.52,45.6,45.06,45.06,50288,35.8020027195597,35.8649236382232,35.4402074372443,35.4402074372443,63938.036593394,0.0,1.0
2019-05-07,44.83,45.05,44.58,45.03,85492,35.2593097960866,35.4323423224113,35.062681925263,35.4166120927454,108697.713658178,0.0,1.0
2019-05-08,44.79,44.94,44.69,44.71,61346,35.2278493367548,35.3458260592489,35.1491981884254,35.1649284180912,77997.5897402631,0.0,1.0
2019-05-09,44.51,44.68,44.13,44.34,35599,35.0076261214324,35.1413330735924,34.7087517577805,34.8739191692723,45261.8947798328,0.0,1.0
2019-05-10,44.91,45.07,44.24,44.51,161003,35.3222307147501,35.4480725520772,34.7952680209429,35.0076261214324,204705.212091279,0.0,1.0
2019-05-13,43.9,44.24,43.76,44.21,945948,34.5278541166228,34.7952680209429,34.4177425089616,34.7716726764441,1202713.52687416,0.0,1.0
2019-05-14,44.24,44.48,44.1,44.18,87403,34.7952680209429,34.9840307769335,34.6851564132817,34.7480773319452,111127.430249213,0.0,1.0
2019-05-15,44.4,44.48,43.9,44.02,84006,34.92110985827,34.9840307769335,34.5278541166228,34.6222354946181,106808.35789979,0.0,1.0
2019-05-16,44.61,44.84,44.53,44.6,32360,35.0862772697618,35.2671749109195,35.0233563510983,35.0784121549289,41143.70951643,0.0,1.0
2019-05-17,44.27,44.5,44.17,44.3,58238,34.8188633654417,34.9997610065994,34.7402122171123,34.8424587099406,74045.9627570411,0.0,1.0
2019-05-20,43.87,44.09,43.8,44.01,29586,34.504258772124,34.6772912984487,34.4492029682934,34.6143703797852,37616.7425758064,0.0,1.0
2019-05-21,44.35,44.36,44.03,44.05,51582,34.8817842841053,34.8896493989382,34.6301006094511,34.645830839117,65583.2763991499,0.0,1.0
2019-05-22,43.95,44.22,43.87,44.19,120258,34.5671796907875,34.779537791277,34.504258772124,34.7559424467782,152900.501206021,0.0,1.0
2019-05-23,43.01,43.32,42.83,43.32,199271,33.8278588964908,34.0716774563121,33.6862868294978,34.0716774563121,253360.57290014,0.0,1.0
2019-05-24,43.3,43.46,43.12,43.38,439011,34.0559472266462,34.1817890639733,33.9143751596532,34.1188681453097,558174.940003629,0.0,1.0
2019-05-28,43.02,43.53,43.02,43.42,65148,33.8357240113238,34.2368448678039,33.8357240113238,34.1503286046415,82831.5941772676,0.0,1.0
2019-05-29,42.91,42.94,42.55,42.71,153896,33.7492077481614,33.7728030926602,33.4660636141754,33.5919054515025,195669.107532154,0.0,1.0
2019-05-30,42.8,42.96,42.67,42.84,121668,33.662691484999,33.7885333223261,33.5604449921707,33.6941519443308,154693.227733158,0.0,1.0
2019-05-31,42.57,42.74,42.3,42.34,676990,33.4817938438413,33.6155007960013,33.2694357433518,33.3008962026836,860750.306104077,0.0,1.0
2019-06-03,42.29,42.42,42.05,42.05,249533,33.9017909759205,34.0060055142716,33.7093949051184,33.7093949051184,311274.132316352,0.814,1.0
2019-06-04,43.02,43.1,42.58,42.65,117943,34.4869956912769,34.5511277148776,34.134269561473,34.1903850821236,147125.249917997,0.0,1.0
2019-06-05,42.71,43.15,42.61,43.15,41836,34.2384840998242,34.591210229628,34.1583190703233,34.591210229628,52187.3443576077,0.0,1.0
2019-06-06,43.04,43.16,42.81,42.83,78316,34.5030286971771,34.5992267325781,34.318649129325,34.3346821352252,97693.4711901329,0.0,1.0
2019-06-07,43.39,43.56,43.3,43.3,364468,34.7836063004301,34.9198868505816,34.7114577738793,34.7114577738793,454647.122653422,0.0,1.0
2019-06-10,43.51,43.6,43.43,43.47,86882,34.8798043358312,34.951952862382,34.8156723122305,34.8477383240308,108378.928494064,0.0,1.0
2019-06-11,44.07,44.27,44.01,44.11,120843,35.3287285010361,35.4890585600378,35.2806294833355,35.3607945128364,150742.787412907,0.0,1.0
2019-06-12,43.86,44.07,43.77,43.95,77919,35.1603819390842,35.3287285010361,35.0882334125334,35.232530465635,97198.2427813472,0.0,1.0
2019-06-13,44.2,44.41,44.14,44.14,74996,35.4329430393872,35.601289601339,35.3848440216867,35.3848440216867,93552.0144718221,0.0,1.0
2019-06-14,44.05,44.19,44.01,44.19,114246,35.3126954951359,35.4249265364371,35.2806294833355,35.4249265364371,142513.513325348,0.0,1.0
2019-06-17,43.97,44.05,43.85,43.9,139887,35.2485634715352,35.3126954951359,35.1523654361341,35.1924479508846,174498.781913966,0.0,1.0
2019-06-18,44.71,44.78,44.37,44.37,107886,35.8417846898417,35.8979002104923,35.5692235895387,35.5692235895387,134579.879370993,0.0,1.0
2019-06-19,44.94,45.08,44.63,44.82,127214,36.0261642576937,36.1383952989949,35.777652666241,35.9299662222926,158690.143061208,0.0,1.0
2019-06-20,45.45,45.64,45.315,45.53,713630,36.4350059081482,36.5873194641998,36.326783118322,36.4991379317489,890201.131894052,0.0,1.0
2019-06-21,45.54,45.65,45.51,45.51,579218,36.507154434699,36.5953359671499,36.4831049258487,36.4831049258487,722532.011285132,0.0,1.0
2019-06-24,45.49,45.6,45.42,45.55,91179,36.4670719199485,36.5552534523995,36.4109563992979,36.515170937649,113739.121120143,0.0,1.0
2019-06-25,45.39,45.72,45.37,45.65,188951,36.3869068904476,36.6514514878005,36.3708738845475,36.5953359671499,235702.526620957,0.0,1.0
2019-06-26,45.65,45.83,45.61,45.66,107381,36.5953359671499,36.7396330202515,36.5632699553496,36.6033524701,133949.92887619,0.0,1.0
2019-06-27,45.6,45.83,45.55,45.74,83194,36.5552534523995,36.7396330202515,36.515170937649,36.6674844937007,103778.418741916,0.0,1.0
2019-06-28,45.87,45.95,45.74,45.74,943058,36.7716990320518,36.8358310556525,36.6674844937007,36.6674844937007,1176395.7499569,0.0,1.0
2019-07-01,46.04,46.42,45.95,46.32,162304,36.9079795822033,37.2126066943067,36.8358310556525,37.1324416648058,202462.346749622,0.0,1.0
2019-07-02,45.87,46.07,45.78,46.07,40983,36.7716990320518,36.9320290910536,36.6995505055011,36.9320290910536,51123.2893634152,0.0,1.0
2019-07-03,46.02,46.02,45.85,45.94,46518,36.8919465763032,36.8919465763032,36.7556660261517,36.8278145527025,58027.796271804,0.0,1.0
2019-07-05,45.53,45.58,45.16,45.47,64912,36.4991379317489,36.5392204464993,36.2025273225956,36.4510389140483,80972.9634033136,0.0,1.0
2019-07-08,45.39,45.62,45.35,45.46,189452,36.3869068904476,36.5712864582997,36.3548408786473,36.4430224110983,236327.487408871,0.0,1.0
2019-07-09,45.12,45.13,44.86,45.02,106494,36.1704613107953,36.1784778137454,35.962032234093,36.0902962812944,132843.461373436,0.0,1.0
2019-07-10,45.36,45.52,45.21,45.35,171481,36.3628573815974,36.4911214287988,36.2426098373461,36.3548408786473,213909.981780928,0.0,1.0
2019-07-11,45.24,45.37,45.08,45.34,132541,36.2666593461963,36.3708738845475,36.1383952989949,36.3468243756972,165335.185211342,0.0,1.0
2019-07-12,45.44,45.49,45.33,45.33,89751,36.4269894051981,36.4670719199485,36.3388078727471,36.3388078727471,111957.795760581,0.0,1.0
2019-07-15,45.43,45.63,45.37,45.56,162724,36.418972902248,36.5793029612497,36.3708738845475,36.5231874405991,202986.265973022,0.0,1.0
2019-07-16,45.27,45.56,45.19,45.27,216602,36.2907088550466,36.5231874405991,36.2265768314459,36.2907088550466,270195.122921564,0.0,1.0
2019-07-17,44.99,45.19,44.93,45.19,37320,36.0662467724441,36.2265768314459,36.0181477547436,36.2265768314459,46553.9652793269,0.0,1.0
2019-07-18,45.09,45.12,44.73,44.82,56382,36.146411801945,36.1704613107953,35.8578176957419,35.9299662222926,70332.4134613883,0.0,1.0
2019-07-19,45.15,45.29,45.07,45.08,70987,36.1945108196455,36.3067418609468,36.1303787960448,36.1383952989949,88551.0807417894,0.0,1.0
2019-07-22,45.34,45.5,45.22,45.36,40852,36.3468243756972,36.4750884228986,36.2506263402962,36.3628573815974,50959.876462783,0.0,1.0
2019-07-23,45.75,45.83,45.63,45.65,481014,36.6755009966508,36.7396330202515,36.5793029612497,36.5953359671499,600029.71744025,0.0,1.0
2019-07-24,45.65,45.74,45.6,45.6,72936,36.5953359671499,36.6674844937007,36.5552534523995,36.5552534523995,90982.3154237135,0.0,1.0
2019-07-25,45.04,45.6,44.97,45.6,146765,36.1063292871946,36.5552534523995,36.050213766544,36.5552534523995,183078.582910515,0.0,1.0
2019-07-26,45.06,45.22,44.94,45.22,324536,36.1223622930947,36.2506263402962,36.0261642576937,36.2506263402962,404834.878775232,0.0,1.0
2019-07-29,45.0,45.13,44.84,45.13,61640,36.0742632753942,36.1784778137454,35.9459992281928,36.1784778137454,76891.3831676772,0.0,1.0
2019-07-30,45.05,45.09,44.67,44.67,206853,36.1143457901447,36.146411801945,35.8097186780413,35.8097186780413,258033.959805053,0.0,1.0
2019-07-31,44.6,45.07,44.28,45.03,127670,35.7536031573907,36.1303787960448,35.4970750629879,36.0983127842445,159258.969646615,0.0,1.0
2019-08-01,43.69,44.37,43.55,44.11,50064,35.0241013889327,35.5692235895387,34.9118703476315,35.3607945128364,62451.1714293737,0.0,1.0
2019-08-02,42.99,43.33,42.76,43.33,75834,34.4629461824266,34.7355072827296,34.2785666145746,34.7355072827296,94597.3580651789,0.0,1.0
2019-08-05,41.86,42.33,41.67,42.33,101842,33.5570813490667,33.9338569877208,33.404767793015,33.9338569877208,127040.432260911,0.0,1.0
2019-08-06,42.0,42.26,41.62,42.17,194511,33.6693123903679,33.8777414670702,33.3646852782646,33.8055929405194,242638.219197405,0.0,1.0
2019-08-07,41.92,41.95,41.38,41.41,139693,33.6051803667672,33.6292298756175,33.1722892074625,33.1963387163128,174256.781129824,0.0,1.0
2019-08-08,42.8,42.83,42.14,42.14,120808,34.3106326263749,34.3346821352252,33.7815434316692,33.7815434316692,150699.127477624,0.0,1.0
2019-08-09,42.26,42.61,42.16,42.61,73775,33.8777414670702,34.1583190703233,33.7975764375693,34.1583190703233,92028.9064437927,0.0,1.0
2019-08-12,41.5,42.0,41.46,41.98,441844,33.2684872428636,33.6693123903679,33.2364212310632,33.6532793844678,551168.012724515,0.0,1.0
2019-08-13,42.0,42.14,41.33,41.43,52237,33.6693123903679,33.7815434316692,33.1322066927121,33.2123717222129,65161.8296971115,0.0,1.0
2019-08-14,40.78,41.23,40.7,41.23,155712,32.6912990304573,33.0520416632112,32.6271670068566,33.0520416632112,194239.309795674,0.0,1.0
2019-08-15,40.54,40.66,40.31,40.66,261598,32.4989029596551,32.5951009950562,32.3145233918031,32.5951009950562,326324.335721902,0.0,1.0
2019-08-16,40.88,40.92,40.5664,40.62,67810,32.7714640599581,32.8035300717585,32.5200665274434,32.5630349832558,84588.0060447792,0.0,1.0
2019-08-19,41.26,41.4,41.22,41.29,74714,33.0760911720615,33.1883222133627,33.0440251602611,33.1001406809117,93200.24013611,0.0,1.0
2019-08-20,41.07,41.2,40.97,41.17,58566,32.9237776160098,33.0279921543609,32.8436125865089,33.0039426455107,73056.7934230723,0.0,1.0
2019-08-21,41.32,41.42,41.25,41.41,36926,33.124190189762,33.2043552192629,33.0680746691114,33.1963387163128,46062.4791507081,0.0,1.0
2019-08-22,41.19,41.39,41.09,41.3,56282,33.0199756514108,33.1803057104126,32.93981062191,33.1081571838618,70207.67078915,0.0,1.0
2019-08-23,40.42,41.23,40.38,40.97,446338,32.4027049242541,33.0520416632112,32.3706389124537,32.8436125865089,556773.948414904,0.0,1.0
2019-08-26,40.6,40.76,40.51,40.69,101668,32.5470019773557,32.6752660245571,32.4748534508049,32.6191505039065,126823.380011217,0.0,1.0
2019-08-27,40.67,40.94,40.6,40.81,362609,32.6031174980063,32.8195630776586,32.5470019773557,32.7153485393075,452328.156376512,0.0,1.0
2019-08-28,41.02,41.09,40.65,40.65,56280,32.8836951012594,32.93981062191,32.5870844921061,32.5870844921061,70205.1759357051,0.0,1.0
2019-08-29,41.48,41.56,41.38,41.38,52074,33.2524542369634,33.3165862605641,33.1722892074625,33.1722892074625,64958.499141363,0.0,1.0
2019-08-30,41.82,41.93,41.68,41.81,180226,33.5250153372664,33.6131968697173,33.4127842959651,33.5169988343163,224818.728468166,0.0,1.0
2019-09-03,41.56,41.63,41.35,41.5,400044,33.3165862605641,33.3727017812147,33.1482396986122,33.2684872428636,499025.575728913,0.0,1.0
2019-09-04,42.32,42.35,42.11,42.11,167354,33.9258404847707,33.949889993621,33.7574939228189,33.7574939228189,208761.851697655,0.0,1.0
2019-09-05,42.66,42.85,42.66,42.67,101337,34.1984015850737,34.3507151411254,34.1984015850737,34.2064180880238,126410.481766108,0.0,1.0
2019-09-06,42.74,42.88,42.73,42.74,66716,34.2625336086744,34.3747646499757,34.2545171057243,34.2625336086744,83223.3212104924,0.0,1.0
2019-09-09,43.06,43.09,42.87,42.9,99435,34.5190617030772,34.5431112119275,34.3667481470256,34.3907976558758,124037.876140136,0.0,1.0
2019-09-10,43.62,43.73,43.14,43.14,25003,34.9679858682821,35.0561674007331,34.5831937266779,34.5831937266779,31189.4103397377,0.0,1.0
2019-09-11,43.89,43.99,43.76,43.83,66149,35.1844314479345,35.2645964774354,35.0802169095834,35.136332430234,82516.0302589013,0.0,1.0
2019-09-12,43.92,44.12,43.69,43.98,80971,35.2084809567848,35.3688110157865,35.0241013889327,35.2565799744853,101005.389138059,0.0,1.0
2019-09-13,44.27,44.46,44.24,44.27,80362,35.4890585600378,35.6413721160895,35.4650090511876,35.4890585600378,100245.706264128,0.0,1.0
2019-09-16,44.61,44.7,44.49,44.69,467795,35.7616196603408,35.8337681868916,35.6654216249398,35.8257516839415,583539.983597072,0.0,1.0
2019-09-17,44.37,44.46,44.1,44.34,43563,35.5692235895387,35.6413721160895,35.3527780098863,35.5451740806884,54341.6503071629,0.0,1.0
2019-09-18,44.15,44.34,43.84,44.3,32361,35.3928605246368,35.5451740806884,35.1443489331841,35.5131080688881,40367.9761630305,0.0,1.0
2019-09-19,44.14,44.35,44.13,44.24,335083,35.3848440216867,35.5531905836385,35.3768275187366,35.4650090511876,417991.488416203,0.0,1.0
2019-09-20,44.0,44.2,43.92,44.11,64240,35.2726129803855,35.4329430393872,35.2084809567848,35.3607945128364,80134.6926458723,0.0,1.0
2019-09-23,43.88,43.97,43.68,43.76,109334,35.1764149449844,35.2485634715352,35.0160848859827,35.0802169095834,136386.153265003,0.0,1.0
2019-09-24,43.3,43.83,43.24,43.83,111173,34.7114577738793,35.136332430234,34.6633587561788,35.136332430234,138680.171007466,0.0,1.0
2019-09-25,43.2,43.3,42.95,43.06,75603,34.6312927443785,34.7114577738793,34.4308801706263,34.5190617030772,94309.2024923083,0.0,1.0
2019-09-26,43.08,43.34,43.01,43.34,67946,34.5350947089774,34.7435237856797,34.4789791883268,34.7435237856797,84757.6560790232,0.0,1.0
2019-09-27,43.17,43.35,43.08,43.14,46753,34.6072432355282,34.7515402886298,34.5350947089774,34.5831937266779,58320.941551564,0.0,1.0
2019-09-30,43.07,43.19,43.02,43.06,145686,34.5270782060273,34.6232762414284,34.4869956912769,34.5190617030772,181732.609477064,0.0,1.0
2019-10-01,42.58,43.21,42.58,43.11,62906,34.134269561473,34.6393092473285,34.134269561473,34.5591442178277,78470.6253982138,0.0,1.0
2019-10-02,41.69,42.13,41.58,42.13,162476,33.4208007989152,33.7735269287191,33.3326192664643,33.7735269287191,202676.904145871,0.0,1.0
2019-10-03,41.71,41.79,41.2,41.5,36901,33.4368338048154,33.5009658284161,33.0279921543609,33.2684872428636,46031.2934826485,0.0,1.0
2019-10-04,42.09,42.09,41.68,41.77,36667,33.7414609169187,33.7414609169187,33.4127842959651,33.4849328225159,45739.395629611,0.0,1.0
2019-10-07,42.0,42.29,41.94,42.01,84752,33.6693123903679,33.9017909759205,33.6212133726674,33.677328893318,105721.909575389,0.0,1.0
2019-10-08,41.61,41.84,41.53,41.84,143602,33.3566687753145,33.5410483431665,33.2925367517138,33.5410483431665,179132.972187618,0.0,1.0
2019-10-09,41.88,41.98,41.67,41.87,160243,33.5731143549669,33.6532793844678,33.404767793015,33.5650978520168,199891.40027479,0.0,1.0
2019-10-10,42.5,42.55,42.01,42.01,73731,34.0701375378723,34.1102200526228,33.677328893318,33.677328893318,91974.0196680079,0.0,1.0
2019-10-11,43.2,43.49,43.03,43.03,119140,34.6312927443785,34.863771329931,34.495012194227,34.495012194227,148618.419704689,0.0,1.0
2019-10-14,42.91,42.99,42.81,42.93,48447,34.3988141588259,34.4629461824266,34.318649129325,34.4148471647261,60434.0824192806,0.0,1.0
2019-10-15,43.04,43.25,42.84,42.92,132691,34.5030286971771,34.6713752591289,34.3426986381753,34.406830661776,165522.299219699,0.0,1.0
2019-10-16,42.89,43.13,42.85,42.85,112096,34.3827811529257,34.5751772237278,34.3507151411254,34.3507151411254,139831.545872225,0.0,1.0
2019-10-17,42.83,43.05,42.77,42.94,72667,34.3346821352252,34.5110452001271,34.2865831175247,34.4228636676762,90646.7576353925,0.0,1.0
2019-10-18,42.95,43.09,42.81,42.82,31448,34.4308801706263,34.5431112119275,34.318649129325,34.3266656322751,39229.0755654949,0.0,1.0
2019-10-21,43.28,43.46,43.23,43.29,37607,34.6954247679792,34.8397218210807,34.6553422532287,34.7034412709292,46911.9767486507,0.0,1.0
2019-10-22,43.51,43.73,43.31,43.35,41926,34.8798043358312,35.0561674007331,34.7194742768294,34.7515402886298,52299.6127626221,0.0,1.0
2019-10-23,43.79,43.81,43.5,43.5,50100,35.1042664184336,35.1202994243338,34.8717878328811,34.8717878328811,62496.0787913794,0.0,1.0
2019-10-24,43.91,44.07,43.73,44.04,49269,35.2004644538347,35.3287285010361,35.0561674007331,35.3046789921858,61459.4671850792,0.0,1.0
2019-10-25,44.28,44.28,43.89,43.89,172806,35.4970750629879,35.4970750629879,35.1844314479345,35.1844314479345,215562.822188086,0.0,1.0
2019-10-28,44.37,44.55,44.37,44.41,59432,35.5692235895387,35.7135206426403,35.5692235895387,35.601289601339,74137.0649646558,0.0,1.0
2019-10-29,44.36,44.45,44.1,44.1,99089,35.5612070865886,35.6333556131394,35.3527780098863,35.3527780098863,123606.266494191,0.0,1.0
2019-10-30,44.25,44.26,43.88,44.26,125046,35.4730255541376,35.4810420570877,35.1764149449844,35.4810420570877,155985.721927083,0.0,1.0
2019-10-31,43.89,43.98,43.63,43.98,44606,35.1844314479345,35.2565799744853,34.9760023712322,35.2565799744853,55642.7163786081,0.0,1.0
2019-11-01,44.66,44.69,44.2,44.2,61431,35.8017021750912,35.8257516839415,35.4329430393872,35.4329430393872,76630.6709826992,0.0,1.0
2019-11-04,45.4,45.5,45.14,45.14,81035,36.3949233933977,36.4750884228986,36.1864943166955,36.1864943166955,101085.224448292,0.0,1.0
2019-11-05,45.56,45.71,45.46,45.49,184008,36.5231874405991,36.6434349848504,36.4430224110983,36.4670719199485,229536.496332218,0.0,1.0
2019-11-06,45.23,45.56,45.16,45.33,372201,36.2586428432462,36.5231874405991,36.2025273225956,36.3388078727471,464293.473497609,0.0,1.0
2019-11-07,45.66,45.73,45.55,45.56,36372,36.6033524701,36.6594679907506,36.515170937649,36.5231874405991,45371.404746508,0.0,1.0
2019-11-08,45.3,45.38,45.1,45.29,164033,36.3147583638968,36.3788903874976,36.1544283048951,36.3067418609468,204619.147552622,0.0,1.0
2019-11-11,45.11,45.16,44.92,45.03,81521,36.1624448078452,36.2025273225956,36.0101312517935,36.0983127842445,101691.47383537,0.0,1.0
2019-11-12,45.0,45.2,44.94,45.15,68974,36.0742632753942,36.234593334396,36.0261642576937,36.1945108196455,86040.0107496328,0.0,1.0
2019-11-13,44.75,44.9,44.72,44.78,88333,35.873850701642,35.9940982458933,35.8498011927918,35.8979002104923,110188.944668242,0.0,1.0
2019-11-14,44.74,44.76,44.64,44.64,164678,35.8658341986919,35.8818672045921,35.7856691691911,35.7856691691911,205423.737788559,0.0,1.0
2019-11-15,45.08,45.21,44.97,44.97,54754,36.1383952989949,36.2426098373461,36.050213766544,36.050213766544,68301.602757349,0.0,1.0
2019-11-18,44.79,44.89,44.72,44.88,55394,35.9059167134424,35.9860817429433,35.8498011927918,35.9780652399932,69099.955859674,0.0,1.0
2019-11-19,44.76,45.04,44.7,44.99,43608,35.8818672045921,36.1063292871946,35.8337681868916,36.0662467724441,54397.7845096701,0.0,1.0
2019-11-20,44.51,44.73,44.27,44.56,143296,35.6814546308399,35.8578176957419,35.4890585600378,35.7215371455904,178751.259610569,0.0,1.0
2019-11-21,44.47,44.53,44.34,44.46,37820,35.6493886190396,35.6974876367401,35.5451740806884,35.6413721160895,47177.6786405183,0.0,1.0
2019-11-22,44.68,44.93,44.6,44.76,413335,35.8177351809914,36.0181477547436,35.7536031573907,35.8818672045921,515605.124296104,0.0,1.0
2019-11-25,44.9,44.97,44.82,44.82,37111,35.9940982458933,36.050213766544,35.9299662222926,35.9299662222926,46293.2530943489,0.0,1.0
2019-11-26,44.86,44.87,44.71,44.87,105923,35.962032234093,35.9700487370431,35.8417846898417,35.9700487370431,132131.180714956,0.0,1.0
2019-11-27,44.92,44.94,44.74,44.84,37164,36.0101312517935,36.0261642576937,35.8658341986919,35.9459992281928,46359.3667106352,0.0,1.0
2019-11-29,44.51,44.69,44.51,44.58,50208,35.6814546308399,35.8257516839415,35.6814546308399,35.7375701514905,62630.8008773967,0.0,1.0
2019-12-02,44.55,44.79,44.5,44.68,118347,35.7135206426403,35.9059167134424,35.6734381278898,35.8177351809914,147629.21031384,0.0,1.0
2019-12-03,44.16,44.16,43.84,44.07,45672,35.4008770275869,35.4008770275869,35.1443489331841,35.3287285010361,56972.4732646682,0.0,1.0
2019-12-04,44.5,44.63,44.4,44.4,133714,35.6734381278898,35.777652666241,35.593273098389,35.593273098389,166798.416756697,0.0,1.0
2019-12-05,44.43,44.55,44.31,44.55,49938,35.6173226072392,35.7135206426403,35.5211245718382,35.7135206426403,62293.9956623534,0.0,1.0
2019-12-06,44.96,45.03,44.64,44.64,170110,36.0421972635939,36.0983127842445,35.7856691691911,35.7856691691911,212199.759744542,0.0,1.0
2019-12-09,44.95,45.17,44.91,44.96,69553,36.0341807606438,36.2105438255457,36.0021147488434,36.0421972635939,86762.2708218924,0.0,1.0
2019-12-10,45.01,45.04,44.83,44.95,149771,36.0822797783443,36.1063292871946,35.9379827252427,36.0341807606438,186828.347637998,0.0,1.0
2019-12-11,45.33,45.38,45.06,45.06,140470,36.3388078727471,36.3788903874976,36.1223622930947,36.1223622930947,175226.031693115,0.0,1.0
2019-12-12,45.93,45.97,45.36,45.36,235835,36.8197980497524,36.8518640615527,36.3628573815974,36.3628573815974,294186.881073152,0.0,1.0
2019-12-13,46.01,46.4,45.93,46.08,48192,36.8839300733531,37.1965736884065,36.8197980497524,36.9400455940037,60115.9886050729,0.0,1.0
2019-12-16,46.5,46.67,46.48,46.62,83284,37.2767387179074,37.4130192680589,37.2607057120072,37.3729367533084,103890.687146931,0.0,1.0
2019-12-17,46.38,46.58,46.38,46.47,52332,37.1805406825063,37.3408707415081,37.1805406825063,37.2526892090571,65280.3352357378,0.0,1.0
2019-12-18,46.53,46.53,46.35,46.4,38289,37.3007882267576,37.3007882267576,37.1564911736561,37.1965736884065,47762.7217733159,0.0,1.0
2019-12-19,46.46,46.68,46.44,46.45,216799,37.244672706107,37.4210357710089,37.2286397002068,37.2366562031569,270440.865985873,0.0,1.0
2019-12-20,45.67,45.82,45.51,45.54,108662,37.3793499556685,37.5021198810758,37.2483953685674,37.2729493536488,132762.970621094,0.958,1.0
2019-12-23,45.85,45.87,45.55,45.56,164668,37.5266738661572,37.5430431895448,37.2811340153427,37.2893186770365,201190.96690871,0.0,1.0
2019-12-24,45.92,46.14,45.83,45.84,26576,37.5839664980139,37.7640290552779,37.5103045427696,37.5184892044634,32470.4929711048,0.0,1.0
2019-12-26,46.17,46.33,46.07,46.07,107696,37.7885830403594,37.9195376274605,37.7067364234212,37.7067364234212,131582.714141184,0.0,1.0
2019-12-27,46.16,46.39,46.12,46.38,75955,37.7803983786656,37.9686455976234,37.7476597318903,37.9604609359296,92801.6365751153,0.0,1.0
2019-12-30,46.04,46.32,46.01,46.3,75674,37.6821824383398,37.9113529657667,37.6576284532583,37.894983642379,92458.3114500068,0.0,1.0
2019-12-31,46.15,46.23,45.91,46.0,228768,37.7722137169718,37.8376910105223,37.5757818363201,37.6494437915645,279508.192956566,0.0,1.0
2020-01-02,46.38,46.64,46.26,46.46,97691,37.9604609359296,38.1732621399689,37.8622449956038,38.0259382294801,119358.629170688,0.0,1.0
2020-01-03,45.94,46.31,45.91,46.1,144351,37.6003358214016,37.9031683040729,37.5757818363201,37.7312904085027,176367.705105055,0.0,1.0
2020-01-06,46.12,46.2,46.03,46.03,138045,37.7476597318903,37.8131370254409,37.6739977766459,37.6739977766459,168663.049450488,0.0,1.0
2020-01-07,45.94,46.04,45.86,45.92,327231,37.6003358214016,37.6821824383398,37.534858527851,37.5839664980139,399810.049873103,0.0,1.0
2020-01-08,45.73,46.17,45.69,46.17,78720,37.4284579258314,37.7885830403594,37.3957192790561,37.7885830403594,96179.9069342779,0.0,1.0
2020-01-09,45.62,45.7,45.41,45.7,204353,37.3384266471994,37.4039039407499,37.1665487516292,37.4039039407499,249678.004595281,0.0,1.0
2020-01-10,45.51,45.73,45.43,45.61,70274,37.2483953685674,37.4284579258314,37.1829180750168,37.3302419855056,85860.6044194543,0.0,1.0
2020-01-13,45.77,45.82,45.38,45.49,33896,37.4611965726067,37.5021198810758,37.1419947665478,37.2320260451798,41414.0513902983,0.0,1.0
2020-01-14,45.82,45.82,45.58,45.61,37115,37.5021198810758,37.5021198810758,37.3056880004241,37.3302419855056,45347.0178590666,0.0,1.0
2020-01-15,45.59,45.69,45.51,45.54,47408,37.3138726621179,37.3957192790561,37.2483953685674,37.2729493536488,57922.9805378589,0.0,1.0
2020-01-16,45.78,45.85,45.66,45.73,54068,37.4693812343005,37.5266738661572,37.3711652939747,37.4284579258314,66060.152542207,0.0,1.0
2020-01-17,45.85,45.96,45.76,45.96,46355,37.5266738661572,37.6167051447892,37.4530119109128,37.6167051447892,56636.4276669011,0.0,1.0
2020-01-21,45.26,45.62,45.26,45.62,53350,37.0437788262219,37.3384266471994,37.0437788262219,37.3384266471994,65182.9018666632,0.0,1.0
2020-01-22,45.21,45.39,45.12,45.39,48988,37.0028555177528,37.1501794282416,36.9291935625085,37.1501794282416,59853.4207430947,0.0,1.0
2020-01-23,44.85,44.95,44.46,44.7,39189,36.7082076967754,36.7900543137136,36.3890058907165,36.5854377713681,47881.0260778381,0.0,1.0
2020-01-24,44.42,44.85,44.26,44.85,68823,36.3562672439412,36.7082076967754,36.2253126568401,36.7082076967754,84087.7761043929,0.0,1.0
2020-01-27,43.14,43.58,43.14,43.48,61101,35.3086305471324,35.6687556616604,35.3086305471324,35.5869090447223,74653.0550507028,0.0,1.0
2020-01-28,43.41,43.47,43.16,43.28,44141,35.5296164128655,35.5787243830284,35.3249998705201,35.4232158108459,53931.3677843746,0.0,1.0
2020-01-29,43.38,43.64,43.35,43.57,36440,35.5050624277841,35.7178636318234,35.4805084427026,35.6605709999666,44522.3044802475,0.0,1.0
2020-01-30,43.42,43.43,42.905,42.97,52280,35.5378010745594,35.5459857362532,35.1162909973277,35.1694912983375,63875.5784365351,0.0,1.0
2020-01-31,42.4,42.85,42.26,42.79,159779,34.7029655817899,35.0712753580117,34.5883803180764,35.0221673878488,195217.598450864,0.0,1.0
2020-02-03,42.27,42.48,42.12,42.28,121072,34.5965649797702,34.7684428753404,34.473795054363,34.6047496414641,147925.478815382,0.0,1.0
2020-02-04,42.83,43.05,42.81,42.93,102110,35.0549060346241,35.2349685918881,35.0385367112364,35.1367526515623,124757.752757357,0.0,1.0
2020-02-05,43.86,43.94,43.52,43.52,49692,35.8979261890874,35.9634034826379,35.6196476914975,35.6196476914975,60713.5662522629,0.0,1.0
2020-02-06,43.77,44.0,43.68,43.97,37515,35.824264233843,36.0125114528008,35.7506022785986,35.9879574677194,45835.7368983668,0.0,1.0
2020-02-07,43.04,43.28,42.99,43.28,247299,35.2267839301943,35.4232158108459,35.1858606217252,35.4232158108459,302149.324249745,0.0,1.0
2020-02-10,43.1,43.12,42.83,42.94,265269,35.2758919003572,35.2922612237448,35.0549060346241,35.1449373132561,324105.027090307,0.0,1.0
2020-02-11,43.66,43.82,43.48,43.48,114331,35.734232955211,35.8651875423121,35.5869090447223,35.5869090447223,139689.341205576,0.0,1.0
2020-02-12,43.99,44.17,43.96,44.07,45748,36.004326791107,36.1516507015957,35.9797728060255,36.0698040846575,55894.796524763,0.0,1.0
2020-02-13,43.54,43.7,43.43,43.68,80343,35.6360170148852,35.7669716019863,35.5459857362532,35.7506022785986,98162.8844362384,0.0,1.0
2020-02-14,43.15,43.51,43.08,43.51,21642,35.3168152088263,35.6114630298037,35.2595225769695,35.6114630298037,26442.1436213369,0.0,1.0
2020-02-18,42.93,43.01,42.76,42.9,70475,35.1367526515623,35.2022299451128,34.9976134027673,35.1121986664808,86106.1857367026,0.0,1.0
2020-02-19,43.33,43.36,43.13,43.13,43101,35.464139119315,35.4886931043964,35.3004458854386,35.3004458854386,52660.698282194,0.0,1.0
2020-02-20,43.34,43.54,43.12,43.27,129105,35.4723237810088,35.6360170148852,35.2922612237448,35.4150311491521,157740.178922128,0.0,1.0
2020-02-21,43.12,43.15,42.82,43.14,44509,35.2922612237448,35.3168152088263,35.0467213729303,35.3086305471324,54380.9893005307,0.0,1.0
2020-02-24,41.4,41.7,41.37,41.61,242616,33.884499412408,34.1300392632226,33.8599454273266,34.0563773079782,296427.646097139,0.0,1.0
2020-02-25,40.31,41.61,40.19,41.57,84448,32.9923712877818,34.0563773079782,32.894155347456,34.023638661203,103178.363577057,0.0,1.0
2020-02-26,39.98,40.8,39.94,40.59,581122,32.7222774518858,33.3934197107789,32.6895388051106,33.2215418152088,710013.463890517,0.0,1.0
2020-02-27,38.46,39.68,38.46,39.28,352796,31.4782088744254,32.4767376010713,31.4782088744254,32.1493511333185,431045.305472378,0.0,1.0
2020-02-28,38.21,38.24,36.55,37.12,2862875,31.27359233208,31.2981463171614,29.9149384909061,30.3814642074538,3497853.79909135,0.0,1.0
2020-03-02,39.09,39.11,37.8,38.2,709986,31.993842561136,32.0102118845236,30.9380212026334,31.2654076703862,867459.189591466,0.0,1.0
2020-03-03,38.56,39.62,38.26,39.37,969112,31.5600554913636,32.4276296309084,31.3145156405491,32.2230130885629,1184058.71403572,0.0,1.0
2020-03-04,39.66,39.7,38.96,39.31,748413,32.4603682776836,32.4931069244589,31.8874419591164,32.1739051184,914409.205899439,0.0,1.0
2020-03-05,38.48,38.96,38.23,38.75,512920,31.4945781978131,31.8874419591164,31.2899616554676,31.7155640635462,626684.424094636,0.0,1.0
2020-03-06,37.46,37.69,36.9,37.61,553483,30.6597427050436,30.8479899240014,30.2014016501898,30.7825126304509,676244.200072471,0.0,1.0
2020-03-09,32.41,34.12,26.96,29.98,767367,26.5264885496653,27.9260656993083,22.0658479265343,24.5376157580675,937567.157576678,0.0,1.0
2020-03-10,34.44,34.7,32.91,34.7,730539,28.1879748735105,28.4007760775497,26.9357216343562,28.4007760775497,892570.795628307,0.0,1.0
2020-03-11,32.23,33.54,31.8,33.3,726485,26.3791646391766,27.4513553210668,26.0272241863424,27.2549234404152,887617.628165001,0.0,1.0
2020-03-12,28.12,29.88,27.81,29.73,577894,23.0152686830173,24.4557691411293,22.7615441705089,24.332999215722,706069.501243362,0.0,1.0
2020-03-13,30.04,30.81,28.16,30.58,476371,24.5867237282304,25.2169426786544,23.0480073297925,25.0286954596966,582028.94367618,0.0,1.0
2020-03-16,27.02,28.3,25.65,26.31,587254,22.1149558966972,23.162592593506,20.9936572446441,21.5338449164361,717505.526762989,0.0,1.0
2020-03-17,28.43,28.82,27.16,27.58,482705,23.2689931955256,23.5881950015845,22.2295411604107,22.5732969515511,589767.809663499,0.0,1.0
2020-03-18,25.37,27.15,24.72,26.4,698140,20.7644867172172,22.2213564987169,20.232483707119,21.6075068716805,852985.775242591,0.0,1.0
2020-03-19,26.6,27.09,24.73,25.6,620532,21.7712001055569,22.172248528554,20.2406683688128,20.952733936175,758164.507237566,0.0,1.0
2020-03-20,26.27,27.88,25.93,27.38,582746,21.5011062696609,22.8188368023656,21.222827772071,22.4096037176747,711997.663190073,0.0,1.0
2020-03-23,25.58,26.65,25.56,26.45,461943,20.9363646127874,21.8121234140259,20.9199952893997,21.6484301801496,564400.847928622,0.0,1.0
2020-03-24,29.2,29.2,27.64,27.88,783761,23.8992121459496,23.8992121459496,22.622404921714,22.8188368023656,957597.307402397,0.0,1.0
2020-03-25,30.46,31.32,29.18,29.67,579807,24.9304795193707,25.6343604250391,23.882842822562,24.2838912455591,708406.800048818,0.0,1.0
2020-03-26,31.47,31.75,30.66,30.81,703952,25.7571303504464,25.9863008778733,25.0941727532471,25.2169426786544,860086.862883623,0.0,1.0
2020-03-27,29.75,30.53,29.41,30.12,419377,24.3493685391096,24.9877721512275,24.0710900415198,24.6522010217809,512393.811361493,0.0,1.0
2020-03-30,30.66,30.83,29.72,30.04,650191,25.0941727532471,25.233312002042,24.3248145540282,24.5867237282304,794401.802204079,0.0,1.0
2020-03-31,30.94,31.63,30.75,30.88,1588912,25.323343280674,25.8880849375475,25.1678347084915,25.2742353105111,1941328.86543137,0.0,1.0
2020-04-01,30.19,31.0,29.98,30.42,635409,24.7094936536377,25.3724512508369,24.5376157580675,24.8977408725955,776341.190106739,0.0,1.0
2020-04-02,31.53,32.19,30.49,30.85,425570,25.8062383206093,26.3464259924013,24.9550335044522,25.2496813254297,519960.403887458,0.0,1.0
2020-04-03,30.65,32.58,30.47,31.27,609052,25.0859880915533,26.6656277984602,24.9386641810646,25.59343711657,744138.270809652,0.0,1.0
2020-04-06,32.39,32.44,31.47,31.77,230045,26.5101192262777,26.5510425347468,25.7571303504464,26.002670201261,281068.428489532,0.0,1.0
2020-04-07,32.56,33.51,32.39,33.45,504457,26.6492584750726,27.4268013359853,26.5101192262777,27.3776933658224,616344.351020643,0.0,1.0
2020-04-08,33.34,33.54,32.5,32.77,385767,27.2876620871904,27.4513553210668,26.6001505049097,26.8211363706428,471329.194084294,0.0,1.0
2020-04-09,34.21,34.69,33.58,33.94,230750,27.9997276545526,28.3925914158559,27.4840939678421,27.7787417888195,281929.795796299,0.0,1.0
2020-04-13,34.18,34.5,33.58,34.05,314459,27.9751736694712,28.2370828436734,27.4840939678421,27.8687730674515,384205.250948248,0.0,1.0
2020-04-14,34.26,34.96,34.16,34.63,209721,28.0406509630217,28.613577281589,27.9588043460835,28.343483445693,256236.614102689,0.0,1.0
2020-04-15,32.73,33.02,32.3,33.02,216087,26.7883977238675,27.0257529129883,26.4364572710333,27.0257529129883,264014.577613152,0.0,1.0
2020-04-16,32.42,33.01,32.05,32.83,192665,26.5346732113591,27.0175682512944,26.2318407286879,26.8702443408057,235397.634266929,0.0,1.0
2020-04-17,33.66,33.84,33.0,33.11,355463,27.5495712613926,27.6968951718814,27.0093835896006,27.0994148682326,434303.839666911,0.0,1.0
2020-04-20,32.86,33.65,32.79,32.83,616696,26.8947983258872,27.5413865996988,26.8375056940304,26.8702443408057,753477.691650678,0.0,1.0
2020-04-21,32.07,32.36,31.71,31.92,140935,26.2482100520755,26.4855652411962,25.953562231098,26.1254401266682,172194.044509432,0.0,1.0
2020-04-22,33.11,33.26,32.8,33.03,247852,27.0994148682326,27.2221847936399,26.8456903557242,27.0339375746821,302824.978321579,0.0,1.0
2020-04-23,33.59,34.34,33.45,33.54,243094,27.4922786295359,28.1061282565723,27.3776933658224,27.4513553210668,297011.665349103,0.0,1.0
2020-04-24,33.83,34.1,33.39,33.94,260714,27.6887105101875,27.9096963759206,27.3285853956595,27.7787417888195,318539.739030276,0.0,1.0
2020-04-27,34.32,34.48,33.57,33.71,278172,28.0897589331846,28.2207135202857,27.4759093061483,27.5904945698617,339869.881500533,0.0,1.0
2020-04-28,34.95,35.14,34.53,34.86,326707,28.6053926198952,28.7609011920777,28.2616368287548,28.5317306646508,399169.82793162,0.0,1.0
2020-04-29,36.29,36.49,35.73,35.73,231118,29.7021372868669,29.8658305207432,29.243796232013,29.243796232013,282379.417312454,0.0,1.0
2020-04-30,35.19,35.79,34.97,35.79,190582,28.8018245005468,29.2929042021759,28.6217619432828,29.2929042021759,232852.629869774,0.0,1.0
2020-05-01,34.0,34.27,33.82,34.14,316518,27.8278497589824,28.0488356247155,27.6805258484937,27.9424350226959,386720.932203047,0.0,1.0
2020-05-04,34.35,34.36,33.76,33.79,135948,28.1143129182661,28.1224975799599,27.6314178783308,27.6559718634123,166100.939886956,0.0,1.0
2020-05-05,34.67,35.16,34.59,34.96,156021,28.3762220924683,28.7772705154654,28.3107447989177,28.613577281589,190626.083076638,0.0,1.0
2020-05-06,34.08,34.82,34.08,34.77,561437,27.893327052533,28.4989920178756,27.893327052533,28.4580687094065,685962.378168956,0.0,1.0
2020-05-07,34.77,35.09,34.67,34.67,189017,28.4580687094065,28.7199778836087,28.3762220924683,28.3762220924683,230940.516628511,0.0,1.0
2020-05-08,35.61,35.71,35.28,35.28,125822,29.1455802916872,29.2274269086254,28.8754864557912,28.8754864557912,153729.017407072,0.0,1.0
2020-05-11,34.93,35.24,34.69,35.22,71299,28.5890232965076,28.8427478090159,28.3925914158559,28.8263784856283,87112.9469576609,0.0,1.0
2020-05-12,34.33,35.23,34.27,35.15,318706,28.0979435948785,28.8345631473221,28.0488356247155,28.7690858537716,389394.225348017,0.0,1.0
2020-05-13,33.62,34.4,33.35,34.4,222526,27.5168326146173,28.1552362267352,27.2958467488843,28.1552362267352,271881.732348287,0.0,1.0
2020-05-14,33.83,33.88,32.67,33.02,178007,27.6887105101875,27.7296338186566,26.7392897537046,27.0257529129883,217488.525071774,0.0,1.0
2020-05-15,34.04,34.32,33.95,33.98,290198,27.8605884057577,28.0897589331846,27.7869264505134,27.8114804355948,354563.219417093,0.0,1.0
2020-05-18,35.93,36.14,35.59,35.59,481269,29.4074894658894,29.5793673614596,29.1292109682996,29.1292109682996,588013.308312411,0.0,1.0
2020-05-19,35.77,36.3,35.75,36.1,336209,29.2765348787883,29.7103219485607,29.2601655554007,29.5466287146843,410779.348710196,0.0,1.0
2020-05-20,36.47,36.69,36.38,36.43,451532,29.8494611973556,30.0295237546196,29.7757992421112,29.8167225505803,551680.713133236,0.0,1.0
2020-05-21,35.87,36.42,35.69,36.34,98995,29.3583814957265,29.8085378888865,29.2110575852378,29.743060595336,120951.853238806,0.0,1.0
2020-05-22,35.71,35.82,35.46,35.72,212431,29.2274269086254,29.3174581872574,29.0228103662799,29.2356115703192,259547.685593948,0.0,1.0
2020-05-26,36.38,36.73,36.35,36.68,100131,29.7757992421112,30.0622624013949,29.7512452570298,30.0213390929258,122339.815310419,0.0,1.0
2020-05-27,36.84,36.92,36.16,36.74,223193,30.1522936800269,30.2177709735774,29.5957366848472,30.0704470630887,272696.671346319,0.0,1.0
2020-05-28,36.68,37.18,36.64,37.18,111116,30.0213390929258,30.4305721776167,29.9886004461505,30.4305721776167,135761.2619272,0.0,1.0
2020-05-29,36.72,36.8,36.31,36.64,754012,30.054077739701,30.1195550332516,29.7185066102545,29.9886004461505,921250.050652044,0.0,1.0
2020-06-01,37.1,37.15,36.31,36.5,415594,30.7606235712169,30.8020799372159,30.1056129884336,30.2631471792296,501242.680087517,0.483256,1.0
2020-06-02,37.63,37.71,37.35,37.42,90026,31.2000610508057,31.2663912364041,30.9679054012117,31.0259443136102,108579.2227933,0.0,1.0
2020-06-03,38.38,38.48,38.0,38.07,292452,31.8219065407899,31.9048192727878,31.5068381591979,31.5648770715965,352722.667499902,0.0,1.0
2020-06-04,38.31,38.43,38.0,38.17,78973,31.7638676283914,31.8633629067889,31.5068381591979,31.6477898035943,95248.3389426975,0.0,1.0
2020-06-05,39.57,39.85,39.38,39.38,89352,32.8085680515648,33.0407237011589,32.6510338607688,32.6510338607688,107766.319896774,0.0,1.0
2020-06-08,40.38,40.43,39.79,40.15,484038,33.4801611807477,33.5216175467466,32.9909760619601,33.2894618971525,583792.124968602,0.0,1.0
2020-06-09,39.66,39.78,39.35,39.56,144350,32.8831895103629,32.9826847887604,32.6261600411694,32.800276778365,174098.713818373,0.0,1.0
2020-06-10,39.06,39.56,38.78,39.56,65770,32.3857131183756,32.800276778365,32.1535574687815,32.800276778365,79324.3672174187,0.0,1.0
2020-06-11,36.25,38.09,36.1,37.74,148525,30.0558653492349,31.581459617996,29.931496251238,31.2912650560034,179134.128644779,0.0,1.0
2020-06-12,37.16,37.73,36.48,37.56,670074,30.8103712104157,31.2829737828036,30.24656463283,31.1420221384072,808167.797458486,0.0,1.0
2020-06-15,37.19,37.36,35.84,35.99,189325,30.835245030015,30.9761966744114,29.7159231480435,29.8402922460404,228342.493894448,0.0,1.0
2020-06-16,37.8,38.35,37.25,38.27,325756,31.3410126952021,31.7970327211905,30.8849926692138,31.7307025355922,392890.201722328,0.0,1.0
2020-06-17,37.36,37.84,37.3,37.84,143344,30.9761966744114,31.3741777880013,30.9264490352127,31.3741777880013,172885.389910502,0.0,1.0
2020-06-18,37.26,37.39,36.96,37.04,110394,30.8932839424136,31.0010704940108,30.6445457464199,30.7108759320182,133144.81062186,0.0,1.0
2020-06-19,37.07,37.74,36.95,37.74,834818,30.7357497516176,31.2912650560034,30.6362544732201,31.2912650560034,1006863.45737739,0.0,1.0
2020-06-22,37.56,37.58,37.04,37.28,60132,31.1420221384072,31.1586046848068,30.7108759320182,30.9098664888131,72524.4465488495,0.0,1.0
2020-06-23,37.78,38.17,37.78,38.04,110323,31.3244301488026,31.6477898035943,31.3244301488026,31.5400032519971,133059.178417626,0.0,1.0
2020-06-24,36.5,37.44,36.46,37.37,312436,30.2631471792296,31.0425268600097,30.2299820864304,30.9844879476112,376825.117773171,0.0,1.0
2020-06-25,36.91,36.96,36.25,36.41,76685,30.6030893804209,30.6445457464199,30.0558653492349,30.1885257204315,92488.8110090887,0.0,1.0
2020-06-26,36.26,36.69,36.14,36.68,90175,30.0641566224347,30.4206813700256,29.9646613440372,30.4123900968258,108758.929813452,0.0,1.0
2020-06-29,36.7,36.74,36.27,36.49,98862,30.4289726432254,30.4621377360245,30.0724478956345,30.2548559060298,119236.210914527,0.0,1.0
2020-06-30,36.93,37.14,36.24,36.38,323870,30.6196719268205,30.7937886640161,30.0475740760351,30.1636519008321,390615.520916914,0.0,1.0
2020-07-01,36.8,37.1,36.59,36.96,57242,30.5118853752233,30.7606235712169,30.3377686380277,30.6445457464199,69038.8540103312,0.0,1.0
2020-07-02,37.02,37.56,36.98,37.23,231945,30.6942933856186,31.1420221384072,30.6611282928195,30.8684101228142,279745.938182214,0.0,1.0
2020-07-06,37.47,37.72,37.28,37.54,46959,31.0674006796091,31.2746825096038,30.9098664888131,31.1254395920076,56636.6574450779,0.0,1.0
2020-07-07,36.98,37.34,36.98,37.22,105844,30.6611282928195,30.9596141280119,30.6611282928195,30.8601188496144,127657.113026615,0.0,1.0
2020-07-08,37.2,37.41,36.96,37.13,82004,30.8435363032148,31.0176530404104,30.6445457464199,30.7854973908163,98903.9898022991,0.0,1.0
2020-07-09,36.47,37.2,36.23,37.2,177500,30.2382733596302,30.8435363032148,30.0392828028353,30.8435363032148,214080.510583729,0.0,1.0
2020-07-10,36.91,36.93,36.44,36.52,65409,30.6030893804209,30.6196719268205,30.2133995400309,30.2797297256292,78888.96967195,0.0,1.0
2020-07-13,36.85,37.53,36.76,37.35,269174,30.5533417412222,31.1171483188079,30.4787202824241,30.9679054012117,324647.365385153,0.0,1.0
2020-07-14,37.79,37.85,36.73,36.73,115956,31.3327214220024,31.3824690612011,30.4538464628247,30.4538464628247,139853.068649278,0.0,1.0
2020-07-15,38.31,38.35,37.99,38.33,164816,31.7638676283914,31.7970327211905,31.4985468859981,31.780450174791,198782.498210523,0.0,1.0
2020-07-16,37.99,38.28,37.87,38.03,92886,31.4985468859981,31.738993808792,31.3990516076007,31.5317119787973,112028.632710311,0.0,1.0
2020-07-17,38.19,38.27,38.06,38.19,76722,31.6643723499939,31.7307025355922,31.5565857983967,31.6643723499939,92533.4362422808,0.0,1.0
2020-07-20,38.15,38.32,38.04,38.19,72654,31.6312072571948,31.7721589015912,31.5400032519971,31.6643723499939,87627.0727659167,0.0,1.0
2020-07-21,38.77,39.0,38.44,38.44,41325,32.1452661955817,32.3359654791768,31.8716541799886,31.8716541799886,49841.5611260427,0.0,1.0
2020-07-22,38.74,38.8065,38.47,38.64,75678,32.1203923759823,32.1755293427609,31.896527999588,32.0374796439844,91274.2810138334,0.0,1.0
2020-07-23,38.55,38.91,38.36,38.73,61709,31.9628581851863,32.2613440203787,31.8053239943903,32.1121011027825,74426.4463527398,0.0,1.0
2020-07-24,38.61,38.78,38.445,38.63,81197,32.0126058243851,32.1535574687815,31.8757998165885,32.0291883707846,97930.6772837577,0.0,1.0
2020-07-27,39.36,39.36,38.85,38.95,79998,32.6344513143692,32.6344513143692,32.21159638118,32.2945091131779,96484.5785108571,0.0,1.0
2020-07-28,38.86,39.22,38.84,39.21,48989,32.2198876543798,32.5183734895722,32.2033051079802,32.5100822163724,59085.0148337255,0.0,1.0
2020-07-29,39.26,39.32,38.91,39.12,58099,32.5515385823713,32.6012862215701,32.2613440203787,32.4354607575743,70072.4708980511,0.0,1.0
2020-07-30,38.46,38.52,38.03,38.52,59490,31.8882367263882,31.937984365587,31.5317119787973,31.937984365587,71750.1384485974,0.0,1.0
2020-07-31,38.0,38.22,37.6902,38.22,63053,31.5068381591979,31.6892461695933,31.2499745154685,31.6892461695933,76047.4277962584,0.0,1.0
2020-08-03,38.4,38.43,38.125,38.29,99168,31.8384890871895,31.8633629067889,31.6104790741953,31.7472850819918,119605.2736539,0.0,1.0
2020-08-04,39.16,39.16,38.3673,38.42,176101,32.4686258503734,32.4686258503734,31.8113766238262,31.8550716335891,212393.194334114,0.0,1.0
2020-08-05,39.81,40.19,39.75,39.83,105625,33.0075586083597,33.3226269899517,32.957810969161,33.0241411547593,127392.979889613,0.0,1.0
2020-08-06,39.65,39.86,39.5201,39.79,109680,32.8748982371631,33.0490149743587,32.7671945982978,32.9909760619601,132283.664229991,0.0,1.0
2020-08-07,39.22,39.2357,38.9,39.07,98082,32.5183734895722,32.5313907884958,32.2530527471789,32.3940043915753,118295.462755342,0.0,1.0
2020-08-10,39.69,39.73,39.37,39.37,121261,32.9080633299623,32.9412284227614,32.642742587569,32.642742587569,146251.362219118,0.0,1.0
2020-08-11,39.52,40.25,39.46,40.07,244134,32.7671116855659,33.3723746291504,32.7173640463671,33.2231317115542,294446.937300552,0.0,1.0
2020-08-12,40.0,40.29,39.99,40.22,209417,33.1650927991557,33.4055397219496,33.1568015259559,33.3475008095511,252575.201605142,0.0,1.0
2020-08-13,39.78,40.14,39.67,39.96,129180,32.9826847887604,33.2811706239528,32.8914807835627,33.1319277063566,155802.368209611,0.0,1.0
2020-08-14,39.73,39.7599,39.5098,39.59,26631,32.9412284227614,32.9660193296288,32.7586545869021,32.8251505979644,32119.3131118607,0.0,1.0
2020-08-17,40.24,40.349,40.1,40.27,54909,33.3640833559507,33.4544582338283,33.2480055311536,33.38895717555,66225.0521444617,0.0,1.0
2020-08-18,40.23,40.6099,40.089,40.45,317484,33.3557920827509,33.6707775516108,33.2388851306338,33.5382000931462,382913.446885433,0.0,1.0
2020-08-19,39.77,40.25,39.66,40.19,173307,32.9743935155606,33.3723746291504,32.8831895103629,33.3226269899517,209023.386184418,0.0,1.0
2020-08-20,39.4,39.48,39.03,39.17,177724,32.6676164071684,32.7339465927667,32.3608392987762,32.4769171235732,214350.674157648,0.0,1.0
2020-08-21,38.94,39.0,38.79,39.0,88642,32.2862178399781,32.3359654791768,32.1618487419813,32.3359654791768,106909.997854439,0.0,1.0
2020-08-24,39.66,39.66,39.38,39.46,139400,32.8831895103629,32.8831895103629,32.6510338607688,32.7173640463671,168128.5812697,0.0,1.0
2020-08-25,39.42,39.77,39.1373,39.77,91384,32.684198953568,32.9743935155606,32.4498046602099,32.9743935155606,110217.089460188,0.0,1.0
2020-08-26,39.6,39.634,39.3047,39.44,80584,32.8334418711642,32.8616322000434,32.5886005735744,32.7007814999675,97191.3457176292,0.0,1.0
2020-08-27,39.32,39.75,39.11,39.75,71162,32.6012862215701,32.957810969161,32.4271694843745,32.957810969161,85827.5903896298,0.0,1.0
2020-08-28,39.78,39.81,39.4,39.61,118350,32.9826847887604,33.0075586083597,32.6676164071684,32.8417331443639,142740.441845545,0.0,1.0
2020-08-31,39.43,39.7741,39.37,39.76,47505,32.6924902267677,32.9777929375725,32.642742587569,32.9661022423608,57295.1811565073,0.0,1.0
2020-09-01,39.57,39.57,39.26,39.46,79791,32.8085680515648,32.8085680515648,32.5515385823713,32.7173640463671,96234.918422458,0.0,1.0
2020-09-02,39.82,39.83,39.39,39.74,169710,33.0158498815595,33.0241411547593,32.6593251339686,32.9495196959612,204685.089865716,0.0,1.0
2020-09-03,39.1,39.86,38.86,39.7,58977,32.4188782111747,33.0490149743587,32.2198876543798,32.916354603162,71131.4156208258,0.0,1.0
2020-09-04,39.32,39.57,38.66,39.46,192626,32.6012862215701,32.8085680515648,32.054062190384,32.7173640463671,232323.788347613,0.0,1.0
2020-09-08,38.5,38.93,38.19,38.74,94100,31.9214018191874,32.2779265667783,31.6643723499939,32.1203923759823,113492.822793965,0.0,1.0
2020-09-09,39.32,39.505,39.09,39.09,112729,32.6012862215701,32.7546747757662,32.4105869379749,32.4105869379749,135961.024662497,0.0,1.0
2020-09-10,38.66,39.49,38.5712,39.48,123803,32.054062190384,32.7422378659665,31.9804356843699,32.7339465927667,149317.236348154,0.0,1.0
2020-09-11,39.11,39.19,38.85,38.94,63430,32.4271694843745,32.4934996699728,32.21159638118,32.2862178399781,76502.1227398643,0.0,1.0
2020-09-14,39.38,39.43,39.27,39.35,61503,32.6510338607688,32.6924902267677,32.5598298555711,32.6261600411694,74177.9923517243,0.0,1.0
2020-09-15,39.58,39.89,39.515,39.76,69390,32.8168593247646,33.073888793958,32.762966048966,32.9661022423608,83690.4035459432,0.0,1.0
2020-09-16,39.97,40.32,39.69,39.89,152230,33.1402189795564,33.430413541549,32.9080633299623,33.073888793958,183602.682400907,0.0,1.0
2020-09-17,39.93,39.98,39.27,39.41,61134,33.1070538867572,33.1485102527561,32.5598298555711,32.6759076803682,73732.9461071869,0.0,1.0
2020-09-18,39.51,40.0,39.4601,39.87,75861,32.7588204123661,33.1650927991557,32.7174469590991,33.0573062475585,91494.9950050266,0.0,1.0
2020-09-21,38.13,38.55,37.76,38.51,132022,31.6146247107952,31.9628581851863,31.307847602403,31.9296930923872,159230.068553718,0.0,1.0
2020-09-22,38.16,38.37,37.76,38.2,63495,31.6394985303946,31.8136152675901,31.307847602403,31.6726636231937,76580.5184197962,0.0,1.0
2020-09-23,37.04,38.11,37.01,38.11,75505,30.7108759320182,31.5980421643956,30.6860021124188,31.5980421643956,91065.6278964757,0.0,1.0
2020-09-24,37.17,37.5053,36.64,36.93,325315,30.8186624836155,31.0966688740044,30.3792250040266,30.6196719268205,392358.317186172,0.0,1.0
2020-09-25,37.26,37.345,36.6,36.91,355268,30.8932839424136,30.9637597646118,30.3460599112275,30.6030893804209,428484.252586254,0.0,1.0
2020-09-28,37.79,37.97,37.71,37.8,103479,31.3327214220024,31.4819643395986,31.2663912364041,31.3410126952021,124804.716364471,0.0,1.0
2020-09-29,37.43,37.75,37.27,37.75,119227,31.03423558681,31.2995563292032,30.9015752156133,31.2995563292032,143798.180480936,0.0,1.0
2020-09-30,37.55,37.78,37.37,37.47,59319,31.1337308652074,31.3244301488026,30.9844879476112,31.0674006796091,71543.8975060068,0.0,1.0
2020-10-01,37.37,37.65,37.2,37.63,155517,30.9844879476112,31.2166435972053,30.8435363032148,31.2000610508057,187567.091630703,0.0,1.0
2020-10-02,37.39,37.56,36.8301,36.86,118845,31.0010704940108,31.1420221384072,30.5368421075546,30.561633014422,143337.455100413,0.0,1.0
2020-10-05,38.2592,38.265,37.72,37.72,56607,31.7217479605365,31.7265568989923,31.2746825096038,31.2746825096038,68272.988521764,0.0,1.0
2020-10-06,37.62,38.535,37.56,38.4,183448,31.1917697776059,31.9504212753866,31.1420221384072,31.8384890871895,221254.318341205,0.0,1.0
2020-10-07,38.17,38.226,37.89,37.9,118701,31.6477898035943,31.6942209335132,31.4156341540003,31.4239254272,143163.778517179,0.0,1.0
2020-10-08,38.68,38.68,38.3,38.33,95717,32.0706447367836,32.0706447367836,31.7555763551916,31.780450174791,115443.066093199,0.0,1.0
2020-10-09,39.06,39.22,38.89,39.1,361906,32.3857131183756,32.5183734895722,32.2447614739791,32.4188782111747,436490.260638393,0.0,1.0
2020-10-12,39.14,39.145,38.9001,39.03,36633,32.4520433039739,32.4561889405738,32.2531356599109,32.3608392987762,44182.5991223309,0.0,1.0
2020-10-13,38.59,38.79,38.48,38.79,83979,31.9960232779855,32.1618487419813,31.9048192727878,32.1618487419813,101286.01238485,0.0,1.0
2020-10-14,38.64,39.0399,38.64,38.72,66595,32.0374796439844,32.369047659244,32.0374796439844,32.1038098295827,80319.3893088644,0.0,1.0
2020-10-15,38.425,38.47,37.852,37.91,26230,31.859217270189,31.896527999588,31.3841273158411,31.4322167003998,31635.672071049,0.0,1.0
2020-10-16,38.32,38.59,38.3,38.49,57082,31.7721589015912,31.9960232779855,31.7555763551916,31.9131105459876,68845.88002896,0.0,1.0
2020-10-19,38.02,38.66,37.99,38.51,132752,31.5234207055975,32.054062190384,31.4985468859981,31.9296930923872,160110.512343725,0.0,1.0
2020-10-20,38.13,38.35,38.06,38.09,167108,31.6146247107952,31.7970327211905,31.5565857983967,31.581459617996,201546.850493666,0.0,1.0
2020-10-21,38.12,38.48,38.07,38.13,72980,31.6063334375954,31.9048192727878,31.5648770715965,31.6146247107952,88020.2572529607,0.0,1.0
2020-10-22,38.35,38.41,37.7654,38.01,106127,31.7970327211905,31.8467803603893,31.3123248899309,31.5151294323977,127998.435756166,0.0,1.0
2020-10-23,38.32,38.45,38.16,38.45,39544,31.7721589015912,31.8799454531884,31.6394985303946,31.8799454531884,47693.519495904,0.0,1.0
2020-10-26,37.49,37.88,37.195,37.85,371270,31.0839832260087,31.4073428808005,30.8393906666149,31.3824690612011,447784.062898146,0.0,1.0
2020-10-27,37.06,37.27,37.04,37.27,250675,30.7274584784178,30.9015752156133,30.7108759320182,30.9015752156133,302335.954876485,0.0,1.0
2020-10-28,35.72,36.1,35.67,36.06,396010,29.6164278696461,29.931496251238,29.5749715036471,29.8983311584389,477622.664767675,0.0,1.0
2020-10-29,36.26,36.388,35.44,35.59,131812,30.0641566224347,30.170284919392,29.384272220052,29.5086413180488,158976.790203168,0.0,1.0
2020-10-30,36.37,36.39,35.86,36.28,175377,30.1553606276323,30.1719431740319,29.7325056944431,30.0807391688342,211519.987068409,0.0,1.0
2020-11-02,37.21,37.29,36.65,36.86,85781,30.8518275764146,30.9181577620129,30.3875162772264,30.561633014422,103459.381850044,0.0,1.0
2020-11-03,37.69,37.88,37.51,37.83,103880,31.2498086900045,31.4073428808005,31.1005657724083,31.3658865148015,125288.357405283,0.0,1.0
2020-11-04,37.57,37.95,37.15,37.7,443734,31.150313411607,31.465381793199,30.8020799372159,31.2580999632043,535181.979061185,0.0,1.0
2020-11-05,38.51,38.67,38.2285,38.25,96243,31.9296930923872,32.0623534635838,31.6962937518131,31.7141199891927,116077.468056956,0.0,1.0
2020-11-06,38.58,38.88,38.58,38.79,32856,31.9877320047857,32.2364702007794,31.9877320047857,32.1618487419813,39627.2070745858,0.0,1.0
2020-11-09,40.13,40.98,40.0,40.86,191172,33.272879350753,33.977637572735,33.1650927991557,33.8781422943376,230570.137291902,0.0,1.0
2020-11-10,40.74,40.94,40.53,40.72,72790,33.7786470159401,33.9444724799359,33.6045302787445,33.7620644695405,87791.1006500823,0.0,1.0
2020-11-11,40.8,40.96,40.5612,40.96,237286,33.8283946551388,33.9610550263355,33.6303990511279,33.9610550263355,286187.650897863,0.0,1.0
2020-11-12,39.98,40.615,39.7817,40.44,67633,33.1485102527561,33.6750061009427,32.9840943052043,33.5299088199464,81571.3080130104,0.0,1.0
2020-11-13,40.74,40.76,40.27,40.27,43359,33.7786470159401,33.7952295623397,33.38895717555,33.38895717555,52294.7428642247,0.0,1.0
2020-11-16,41.96,42.0,41.46,41.65,173405,34.7901823463143,34.8233474391135,34.3756186863249,34.5331528771209,209141.582748009,0.0,1.0
2020-11-17,42.08,42.16,41.52,41.68,111234,34.8896776247118,34.9560078103101,34.4253663255236,34.5580266967203,134157.924024059,0.0,1.0
2020-11-18,41.43,42.22,41.43,42.14,334669,34.3507448667255,35.0057554495089,34.3507448667255,34.9394252639106,403640.05857209,0.0,1.0
2020-11-19,41.51,41.54,41.11,41.13,138411,34.4170750523238,34.4419488719232,34.0854241243323,34.1020066707319,166935.760847349,0.0,1.0
2020-11-20,41.6,41.67,41.47,41.575,171483,34.4916965111219,34.5497354235205,34.3839099595247,34.4709683281225,206823.482796786,0.0,1.0
2020-11-23,42.47,42.562,42.14,42.14,125384,35.2130372795036,35.2893169929416,34.9394252639106,34.9394252639106,151224.060501579,0.0,1.0
2020-11-24,43.89,43.89,43.17,43.18,179715,36.3903980738736,36.3903980738736,35.7934264034888,35.8017176766886,216751.994138337,0.0,1.0
2020-11-25,43.61,43.75,43.31,43.63,106312,36.1582424242795,36.2743202490766,35.9095042282859,36.1748249706791,128221.561922126,0.0,1.0
2020-11-27,43.73,43.74,43.55,43.57,98027,36.257737702677,36.2660289758768,36.1084947850808,36.1250773314804,118229.127949246,0.0,1.0
2020-11-30,42.51,43.37,42.51,43.37,98804,35.2462023723027,35.9592518674846,35.2462023723027,35.9592518674846,119166.25784628,0.0,1.0
2020-12-01,43.6,43.7,43.47,43.56,137333,36.1499511510797,36.2328638830776,36.0421645994825,36.1167860582806,165635.598647861,0.0,1.0
2020-12-02,43.95,44.2099,43.52,43.52,168351,36.4401457130723,36.6556359035349,36.0836209654814,36.0836209654814,203046.017111444,0.0,1.0
2020-12-03,44.32,44.6021,44.15,44.34,367581,36.7469228214645,36.9808196384306,36.6059711770681,36.7635053678641,443334.806540156,0.0,1.0
2020-12-04,45.34,45.41,44.82,44.82,144676,37.592632687843,37.6506716002415,37.161486481454,37.161486481454,174491.898305417,0.0,1.0
2020-12-07,45.25,45.4521,45.04,45.28,95034,37.5180112290449,37.6855778604126,37.3438944918493,37.5428850486443,114619.30841022,0.0,1.0
2020-12-08,45.55,45.6094,44.95,45.1,138261,37.7667494250386,37.8159995878453,37.2692730330512,37.3936421310481,166754.847739813,0.0,1.0
2020-12-09,45.46,45.935,45.06,45.75,85883,37.6921279662405,38.0859634432304,37.3604770382489,37.9325748890343,103582.402763168,0.0,1.0
2020-12-10,46.06,46.132,45.49,45.49,369640,38.1896043582278,38.2493015252663,37.7170017858398,37.7170017858398,445818.140462927,0.0,1.0
2020-12-11,45.7,45.85,45.4601,45.75,435941,37.8911185230354,38.0154876210322,37.6922108789725,37.9325748890343,525782.940081021,0.0,1.0
2020-12-14,45.01,46.11,45.01,45.98,72375,37.31902067225,38.2310607242268,37.31902067225,38.1232741726295,87290.5743859006,0.0,1.0
2020-12-15,45.86,45.9311,45.39,45.46,169264,38.023778894232,38.0827298466825,37.6340890538419,37.6921279662405,204147.174892644,0.0,1.0
2020-12-16,45.98,46.0442,45.67,45.94,75385,38.1232741726295,38.1765041465721,37.866244703436,38.0901090798303,90920.8974104472,0.0,1.0
2020-12-17,46.3,46.53,46.19,46.42,53267,38.3885949150227,38.5792941986179,38.2973909098251,38.4880901934202,64244.6566606394,0.0,1.0
2020-12-18,45.28,45.61,45.08,45.61,338020,38.1749967931044,38.4532156301566,38.0063793161031,38.4532156301566,400931.156142616,0.762382,1.0
2020-12-21,44.6,44.725,43.861,44.1,226610,37.6016973712998,37.7070832944257,36.9786557937799,37.1801536787965,268785.898152412,0.0,1.0
2020-12-22,44.08,44.5,43.97,44.5,207748,37.1632919310964,37.5173886327992,37.0705523187456,37.5173886327992,246413.365559186,0.0,1.0
2020-12-23,44.72,44.87,44.45,44.45,85531,37.7028678575007,37.8293309652517,37.4752342635488,37.4752342635488,101449.744737098,0.0,1.0
2020-12-24,44.8,44.8,44.595,44.79,79413,37.7703148483012,37.7703148483012,37.5974819343748,37.7618839744511,94193.0829618174,0.0,1.0
2020-12-28,44.74,45.27,44.65,45.04,248780,37.7197296052008,38.1665659192544,37.6438517405502,37.9726558207028,295082.104683628,0.0,1.0
2020-12-29,44.75,45.14,44.6383,45.14,290677,37.7281604790509,38.0569645592035,37.6339876181456,38.0569645592035,344776.834725954,0.0,1.0
2020-12-30,45.13,45.3197,44.89,44.89,100337,38.0485336853534,38.2084673622892,37.8461927129518,37.8461927129518,119011.388124613,0.0,1.0
2020-12-31,44.78,45.04,44.71,45.04,72418,37.7534531006011,37.9726558207028,37.6944369836506,37.9726558207028,85896.1968686347,0.0,1.0
2021-01-04,45.62,46.22,45.3467,45.88,125411,38.4616465040067,38.9674989350107,38.2312307216844,38.6808492241085,148752.077459918,0.0,1.0
2021-01-05,46.82,47.09,45.87,45.87,111246,39.4733513660148,39.7009849599666,38.6724183502584,38.6724183502584,131950.73485664,0.0,1.0
2021-01-06,48.25,48.51,47.33,47.49,6791107,40.6789663265744,40.8981690466761,39.9033259323682,40.0382199139693,8055045.20737888,0.0,1.0
2021-01-07,48.9,48.94,48.52,48.6,238196,41.2269731268288,41.260696622229,40.9065999205262,40.9740469113267,282528.245868725,0.0,1.0
2021-01-08,48.74,48.93,48.2,48.88,189962,41.0920791452277,41.252265748379,40.6368119573241,41.2101113791286,225317.094500809,0.0,1.0
2021-01-11,48.25,48.4124,47.43,47.66,82144,40.6789663265744,40.8158837178995,39.9876346708689,40.1815447694204,97432.3675823295,0.0,1.0
2021-01-12,48.95,49.01,48.2,48.34,214431,41.2691274960791,41.3197127391795,40.6368119573241,40.754844191225,254340.183251929,0.0,1.0
2021-01-13,48.62,49.01,48.53,49.0,197084,40.9909086590269,41.3197127391795,40.9150307943763,41.3112818653294,233764.617410837,0.0,1.0
2021-01-14,49.37,49.56,48.82,48.85,281891,41.6232241977819,41.7834108009332,41.1595261360282,41.1848187575784,334355.61368025,0.0,1.0
2021-01-15,47.89,48.48,47.67,48.48,91608,40.375454867972,40.8728764251259,40.1899756432705,40.8728764251259,108657.775728989,0.0,1.0
2021-01-19,48.27,48.388,48.05,48.31,106148,40.6958280742745,40.7953123857053,40.510348849573,40.7295515696748,125903.912082795,0.0,1.0
2021-01-20,48.78,48.8252,48.46,48.67,107381,41.125802640628,41.1639101904303,40.8560146774258,41.0330630282772,127366.393934531,0.0,1.0
2021-01-21,48.38,48.86,48.172,48.86,138241,40.7885676866253,41.1932496314285,40.6132055105439,41.1932496314285,163969.954311317,0.0,1.0
2021-01-22,47.86,47.91,47.28,47.61,163669,40.3501622464218,40.3923166156721,39.8611715631179,40.1393904001701,194130.528947121,0.0,1.0
2021-01-25,47.34,47.35,46.64,47.2,96912,39.9117568062183,39.9201876800683,39.3215956367136,39.7937245723173,114948.938536457,0.0,1.0
2021-01-26,46.98,47.68,46.9687,47.55,73752,39.6082453476158,40.1984065171206,39.5987184601653,40.0888051570697,87478.4765038466,0.0,1.0
2021-01-27,45.54,46.21,45.14,45.84,89937,38.3941995132062,38.9590680611607,38.0569645592035,38.6471257287082,106675.774776636,0.0,1.0
2021-01-28,46.16,46.34,45.9,45.99,122755,38.9169136919103,39.0686694212116,38.6977109718086,38.7735888364592,145601.751589512,0.0,1.0
2021-01-29,45.08,45.95,44.85,45.88,268885,38.0063793161031,38.7398653410589,37.8124692175515,38.6808492241085,318928.98029527,0.0,1.0
2021-02-01,45.7,45.84,45.181,45.81,143516,38.5290934948072,38.6471257287082,38.0915311419888,38.621833107158,170226.719735411,0.0,1.0
2021-02-02,45.84,46.0201,45.56,45.9,240021,38.6471257287082,38.7989657667479,38.4110612609063,38.6977109718086,284692.908787961,0.0,1.0
2021-02-03,46.39,46.41,45.82,45.86,70008,39.1108237904619,39.127685538162,38.630263981008,38.6639874764083,83037.6556985747,0.0,1.0
2021-02-04,46.35,46.35,45.9481,46.18,87718,39.0771002950616,39.0771002950616,38.7382634750274,38.9337754396105,104043.781890178,0.0,1.0
2021-02-05,47.05,47.07,46.61,46.79,461022,39.6672614645663,39.6841232122665,39.2963030151634,39.4480587444646,546825.878549142,0.0,1.0
2021-02-08,48.07,48.0799,47.61,47.64,144335,40.5272105972732,40.5355571623847,40.1393904001701,40.1646830217203,171198.149286564,0.0,1.0
2021-02-09,47.98,48.03,47.61,48.0,120535,40.4513327326226,40.4934871018729,40.1393904001701,40.4681944803227,142968.572586386,0.0,1.0
2021-02-10,48.13,48.51,47.68,48.41,141133,40.5777958403736,40.8981690466761,40.1984065171206,40.8138603081755,167400.203715389,0.0,1.0
2021-02-11,48.1,48.31,47.72,48.31,132387,40.5525032188234,40.7295515696748,40.2321300125208,40.7295515696748,157026.427336407,0.0,1.0
2021-02-12,48.5896,48.5927,47.86,47.89,153122,40.9652788025227,40.9678923734162,40.3501622464218,40.375454867972,181620.556448937,0.0,1.0
2021-02-16,49.69,49.8999,49.54,49.54,228567,41.8930121609841,42.069976203097,41.7665490532331,41.7665490532331,271107.128471833,0.0,1.0
2021-02-17,49.51,49.75,49.18,49.7,378743,41.7412564316829,41.9435974040845,41.4630375946306,41.9014430348341,449233.385216622,0.0,1.0
2021-02-18,49.1,49.58,48.78,49.53,326156,41.3955906038301,41.8002725486333,41.125802640628,41.758118179383,386859.067992577,0.0,1.0
2021-02-19,49.7,49.78,49.28,49.39,223353,41.9014430348341,41.9688900256347,41.5473463331313,41.6400859454821,264922.716164492,0.0,1.0
2021-02-22,50.315,50.62,49.62,49.62,407296,42.4199417766133,42.6770834290403,41.8339960440336,41.8339960440336,483100.574440159,0.0,1.0
2021-02-23,50.45,50.57,49.26,50.22,285680,42.5337585735892,42.63492905979,41.5304845854312,42.3398484750376,338849.809735585,0.0,1.0
2021-02-24,51.34,51.38,50.29,50.44,246215,43.2841063462452,43.3178298416454,42.3988645919881,42.5253276997391,292039.715430016,0.0,1.0
2021-02-25,50.39,51.7,50.2,51.54,136867,42.4831733304888,43.5876178048476,42.3229867273375,43.4527238232465,162340.230009382,0.0,1.0
2021-02-26,49.11,49.82,48.7496,49.8,285202,41.4040214776802,42.0026135210349,41.1001727841237,41.9857517733348,338282.845968245,0.0,1.0
2021-03-01,50.16,50.3369,49.85,49.85,184446,42.2892632319372,42.4384053903449,42.0279061425851,42.0279061425851,218774.474959709,0.0,1.0
2021-03-02,50.45,50.68,50.12,50.12,340409,42.5337585735892,42.7276686721407,42.255539736537,42.255539736537,403764.788862646,0.0,1.0
2021-03-03,50.62,51.1127,50.3,50.44,261409,42.6770834290403,43.0924725836331,42.4072954658382,42.5253276997391,310061.572084744,0.0,1.0
2021-03-04,49.95,50.96,49.36,50.51,466192,42.1122148810858,42.9637331399426,41.6147933239318,42.5843438166896,552958.101723089,0.0,1.0
2021-03-05,51.13,51.33,49.9301,50.87,633935,43.1070579953938,43.2756754723951,42.0954374421242,42.887855275292,751920.869975945,0.0,1.0
2021-03-08,51.16,51.6,50.91,51.04,234711,43.132350616944,43.5033090663469,42.9215787706923,43.0311801307431,278394.629280484,0.0,1.0
2021-03-09,51.3,51.55,50.89,51.24,303597,43.2503828508449,43.4611546970966,42.9047170229921,43.1997976077445,360101.46207748,0.0,1.0
2021-03-10,51.68,51.72,51.07,51.13,147955,43.5707560571474,43.6044795525477,43.0564727522934,43.1070579953938,175491.891624995,0.0,1.0
2021-03-11,52.36,52.49,52.03,52.03,178296,44.144055478952,44.2536568390029,43.8658366418998,43.8658366418998,211479.85745105,0.0,1.0
2021-03-12,52.52,52.54,52.0401,52.14,120088,44.2789494605531,44.2958112082532,43.8743518244884,43.9585762542505,142438.378435757,0.0,1.0
2021-03-15,52.2,52.26,51.64,52.21,100139,44.0091614973509,44.0597467404513,43.5370325617472,44.017592371201,118776.537024334,0.0,1.0
2021-03-16,51.54,51.9,51.33,51.9,117768,43.4527238232465,43.7562352818489,43.2756754723951,43.7562352818489,139686.587765823,0.0,1.0
2021-03-17,51.75,51.79,50.8471,51.04,90570,43.6297721740979,43.6634956694982,42.8685485741753,43.0311801307431,107426.586627527,0.0,1.0
2021-03-18,50.71,51.6846,50.61,51.43,129580,42.7529612936909,43.5746342591185,42.6686525551903,43.3599842108958,153696.997849122,0.0,1.0
2021-03-19,50.67,50.87,50.0,50.61,86625,42.7192377982907,42.887855275292,42.1543692503362,42.6686525551903,102747.356371972,0.0,1.0
2021-03-22,50.33,50.61,50.2526,50.61,121935,42.4325880873884,42.6686525551903,42.3673331237889,42.6686525551903,144629.13592169,0.0,1.0
2021-03-23,49.15,49.96,49.005,49.82,176291,41.4377449730804,42.1206457549359,41.3154973022545,42.0026135210349,209101.69353156,0.0,1.0
2021-03-24,49.58,50.12,49.4,49.4,242948,41.8002725486333,42.255539736537,41.6485168193321,41.6485168193321,288164.672275416,0.0,1.0
2021-03-25,49.6,49.7,48.5803,49.09,203942,41.8171342963335,41.9014430348341,40.9574380898421,41.38715972998,241899.005520494,0.0,1.0
2021-03-26,50.93,50.94,50.22,50.28,207990,42.9384405183924,42.9468713922425,42.3398484750376,42.390433718138,246700.40579286,0.0,1.0
2021-03-29,50.67,50.83,50.35,50.59,92204,42.7192377982907,42.8541317798917,42.4494498350885,42.6517908074901,109364.701263161,0.0,1.0
2021-03-30,50.45,50.61,50.17,50.2582,77651,42.5337585735892,42.6686525551903,42.2976941057873,42.3720544131449,92103.1453926697,0.0,1.0
2021-03-31,50.26,50.52,50.16,50.29,146373,42.3735719704379,42.5927746905397,42.2892632319372,42.3988645919881,173615.4550561,0.0,1.0
2021-04-01,50.89,50.91,49.74,50.48,657398,42.9047170229921,42.9215787706923,41.9351665302344,42.5590511951394,779750.725358983,0.0,1.0
2021-04-05,51.23,51.37,51.15,51.22,162232,43.1913667338944,43.3093989677954,43.1239197430939,43.1829358600444,192426.079295098,0.0,1.0
2021-04-06,51.05,51.45,50.95,51.1,260812,43.0396110045932,43.3768459585959,42.9553022660925,43.0817653738436,309353.460433903,0.0,1.0
2021-04-07,51.13,51.3,50.96,51.13,77898,43.1070579953938,43.2503828508449,42.9637331399426,43.1070579953938,92396.1162096842,0.0,1.0
2021-04-08,51.03,51.08,50.672,51.04,66390,43.0227492568931,43.0649036261434,42.7209239730607,43.0311801307431,78746.2855934804,0.0,1.0
2021-04-09,50.89,50.93,50.7087,50.82,60413,42.9047170229921,42.9384405183924,42.7518652800904,42.8457009060417,71656.8662683979,0.0,1.0
2021-04-12,50.55,50.95,50.43,50.81,82459,42.6180673120898,42.9553022660925,42.516896825889,42.8372700321916,97805.9943327731,0.0,1.0
2021-04-13,50.66,50.75,50.4822,50.55,56973,42.7108069244406,42.7866847890912,42.5609059873864,42.6180673120898,67576.6249302208,0.0,1.0
2021-04-14,51.57,51.83,50.86,50.86,139428,43.4780164447967,43.6972191648985,42.8794244014419,42.8794244014419,165377.874796322,0.0,1.0
2021-04-15,52.2,52.26,51.75,52.03,201151,44.0091614973509,44.0597467404513,43.6297721740979,43.8658366418998,238588.553899898,0.0,1.0
2021-04-16,52.4,52.44,52.13,52.36,115132,44.1777789743523,44.2115024697526,43.9501453804005,44.144055478952,136559.984228778,0.0,1.0
2021-04-19,52.26,52.58,52.06,52.49,84265,44.0597467404513,44.3295347036535,43.89112926345,44.2536568390029,99948.1210353161,0.0,1.0
2021-04-20,51.28,52.0,51.13,52.0,374124,43.2335211031448,43.8405440203496,43.1070579953938,43.8405440203496,443754.712326785,0.0,1.0
2021-04-21,51.97,52.0,51.03,51.09,118285,43.8152513987994,43.8405440203496,43.0227492568931,43.0733344999935,140299.810083218,0.0,1.0
2021-04-22,51.39,51.94,51.26,51.94,438095,43.3262607154955,43.7899587772492,43.2166593554446,43.7899587772492,519631.781700193,0.0,1.0
2021-04-23,52.08,52.17,51.71,51.71,99891,43.9079910111501,43.9838688758007,43.5960486786976,43.5960486786976,118482.380090652,0.0,1.0
2021-04-26,52.58,52.68,52.28,52.28,116535,44.3295347036535,44.4138434421542,44.0766084881515,44.0766084881515,138224.105914087,0.0,1.0
2021-04-27,52.63,52.74,52.4312,52.47,113854,44.3716890729038,44.4644286852546,44.2040833007645,44.2367950913028,135044.127126979,0.0,1.0
2021-04-28,53.29,53.43,52.67,52.67,199612,44.9281267470083,45.0461589809092,44.4054125683041,44.4054125683041,236763.12034773,0.0,1.0
2021-04-29,53.26,53.62,52.78,53.57,134733,44.9028341254581,45.2063455840605,44.4981521806548,45.1641912148102,159809.057039711,0.0,1.0
2021-04-30,52.2,52.8,52.13,52.64,235342,44.0091614973509,44.515013928355,43.9501453804005,44.3801199467539,279143.06889804,0.0,1.0
2021-05-03,53.15,53.27,52.6,52.6,115521,44.8100945131073,44.9112649993081,44.3463964513536,44.3463964513536,137021.383612659,0.0,1.0
2021-05-04,53.31,53.33,52.74,53.08,227580,44.9449884947084,44.9618502424085,44.4644286852546,44.7510783961569,269936.431320444,0.0,1.0
2021-05-05,54.35,54.44,53.66,53.76,183900,45.8217993751154,45.897677239766,45.2400690794608,45.3243778179614,218126.85525894,0.0,1.0
2021-05-06,55.15,55.18,54.26,54.58,246386,46.4962692831208,46.521561904671,45.7459215104648,46.0157094736669,292242.541380257,0.0,1.0
2021-05-07,56.17,56.17,55.14,55.29,121064,47.3562184158276,47.3562184158276,46.4878384092707,46.6143015170217,143596.028303798,0.0,1.0
2021-05-10,56.2,57.1,56.13,56.84,525945,47.3815110373778,48.1402896838839,47.3224949204274,47.9210869637821,623832.130990557,0.0,1.0
2021-05-11,55.79,56.05,55.21,55.37,163926,47.0358452095251,47.2550479296268,46.5468545262212,46.6817485078223,194435.360930816,0.0,1.0
2021-05-12,55.03,56.05,54.875,55.64,381437,46.39509879692,47.2550479296268,46.2644202522439,46.9093821017741,452428.783520415,0.0,1.0
2021-05-13,54.92,55.26,54.4105,54.67,263252,46.3023591845692,46.5890088954715,45.8728061619083,46.0915873383176,312247.585104005,0.0,1.0
2021-05-14,55.75,55.75,55.11,55.11,119147,47.0021217141248,47.0021217141248,46.4625457877205,46.4625457877205,141322.242651098,0.0,1.0
2021-05-17,56.39,56.39,55.41,55.44,152814,47.5416976405291,47.5416976405291,46.7154720032225,46.7407646247727,181255.23251517,0.0,1.0
2021-05-18,56.05,56.77,56.0301,56.71,71114,47.2550479296268,47.8620708468317,47.2382704906652,47.8114856037313,84349.5007334654,0.0,1.0
2021-05-19,54.7,55.1,54.26,54.86,147791,46.1168799598678,46.4541149138704,45.7459215104648,46.2517739414688,175297.36849143,0.0,1.0
2021-05-20,54.81,54.93,54.39,54.71,186370,46.2096195722185,46.3107900584193,45.8555228705157,46.1253108337178,221056.563429085,0.0,1.0
2021-05-21,54.67,55.13,54.52,54.95,240151,46.0915873383176,46.4794075354206,45.9651242305665,46.3276518061194,284847.103954811,0.0,1.0
2021-05-24,54.89,55.085,54.54,54.74,94859,46.277066563019,46.4414686030953,45.9819859782667,46.150603455268,112513.8410169,0.0,1.0
2021-05-25,54.3,55.02,54.2601,55.02,343214,45.7796450058651,46.3866679230699,45.7460058192033,46.3866679230699,407091.846116595,0.0,1.0
2021-05-26,54.5,54.629,54.18,54.25,2721225,45.9482624828664,46.0570207555323,45.6784745196643,45.7374906366147,3227690.33008162,0.0,1.0
2021-05-27,54.86,55.08,54.75,54.82,237663,46.2517739414688,46.4372531661703,46.1590343291181,46.2180504460686,281896.045684642,0.0,1.0
2021-05-28,55.03,55.13,54.815,54.97,104914,46.39509879692,46.4794075354206,46.2138350091435,46.3445135538196,124440.244114391,0.0,1.0
2021-06-01,55.59,55.61,55.09,55.09,214447,47.450071746614,47.467143188149,47.0232857082382,47.0232857082382,251234.788298306,0.691321,1.0
2021-06-02,55.96,56.0,55.518,55.79,774537,47.765893415012,47.8000362980821,47.3886145570879,47.6207861619643,907406.674955608,0.0,1.0
2021-06-03,55.44,55.49,55.06,55.37,157316,47.3220359351012,47.3647145389388,46.9976785459357,47.2622858897286,184303.123643308,0.0,1.0
2021-06-04,55.85,55.92,55.49,55.82,401616,47.6720004865693,47.7317505319419,47.3647145389388,47.6463933242668,470512.111324535,0.0,1.0
2021-06-07,55.49,55.83,55.45,55.76,280615,47.3647145389388,47.6549290450343,47.3305716558688,47.5951789996617,328753.725248333,0.0,1.0
2021-06-08,55.68,55.7799,55.16,55.48,92145,47.5268932335216,47.6121650839891,47.0830357536108,47.3561788181713,107952.219279111,0.0,1.0
2021-06-09,55.37,55.58,55.34,55.58,188972,47.2622858897286,47.4415360258465,47.2366787274261,47.4415360258465,221389.622677433,0.0,1.0
2021-06-10,55.41,55.79,55.23,55.62,111786,47.2964287727987,47.6207861619643,47.1427857989834,47.4756789089165,130962.578374677,0.0,1.0
2021-06-11,55.58,55.87,55.41,55.76,54271,47.4415360258465,47.6890719281044,47.2964287727987,47.5951789996617,63581.0395843139,0.0,1.0
2021-06-14,55.42,55.77,55.1968,55.61,92224,47.3049644935662,47.6037147204292,47.1144472060353,47.467143188149,108044.771510084,0.0,1.0
2021-06-15,55.17,55.23,54.82,55.13,94010,47.0915714743783,47.1427857989834,46.7928212475153,47.0574285913083,110137.154858421,0.0,1.0
2021-06-16,54.53,55.1504,54.36,55.07,549667,46.5452853452574,47.074841461674,46.4001780922097,47.0062142667032,643960.849904942,0.0,1.0
2021-06-17,52.92,54.19,52.54,54.03,133682,45.1710343016876,46.2550708391619,44.846676912522,46.1184993068817,156614.776468284,0.0,1.0
2021-06-18,51.64,52.2138,51.51,52.02,386677,44.0784620434457,44.5682417010857,43.967497673468,44.4028194326112,453010.36729273,0.0,1.0
2021-06-21,53.0,53.035,52.05,52.05,201969,45.2393200678277,45.269195090514,44.4284265949138,44.4284265949138,236616.221993409,0.0,1.0
2021-06-22,53.25,53.4599,52.65,52.93,128219,45.4527130870155,45.6318778659257,44.9405698409647,45.1795700224551,150214.613964385,0.0,1.0
2021-06-23,53.31,53.9099,53.245,53.65,293387,45.5039274116206,46.0159853004638,45.4484452266318,45.7941419177161,343716.726438119,0.0,1.0
2021-06-24,53.76,53.818,53.44,53.6,309326,45.8880348461588,45.9375420266104,45.6148917815983,45.7514633138786,362390.017697435,0.0,1.0
2021-06-25,53.82,54.06,53.74,54.06,58437,45.9392491707639,46.1441064691842,45.8709634046238,46.1441064691842,68461.7053341297,0.0,1.0
2021-06-28,52.93,53.68,52.825,53.68,133425,45.1795700224551,45.8197490800187,45.0899449543962,45.8197490800187,156313.688830814,0.0,1.0
2021-06-29,52.83,53.26,52.83,52.99,76121,45.0942128147799,45.4612488077831,45.0942128147799,45.2307843470602,89179.3465054553,0.0,1.0
2021-06-30,53.0,53.06,52.67,52.75,333857,45.2393200678277,45.2905343924328,44.9576412824997,45.0259270486398,391129.242735536,0.0,1.0
2021-07-01,53.28,53.72,53.19,53.68,88387,45.4783202493181,45.8538919630887,45.4014987624104,45.8197490800187,103549.54479812,0.0,1.0
2021-07-02,53.55,53.58,53.1,53.56,146211,45.708784710041,45.7343918723435,45.3246772755028,45.7173204308085,171293.091681784,0.0,1.0
2021-07-06,52.71,53.66,52.4142,53.66,113626,44.9917841655697,45.8026776384836,44.7392975452667,45.8026776384836,133118.2252733,0.0,1.0
2021-07-07,52.73,52.935,52.27,52.79,54871,45.0088556071048,45.1838378828388,44.6162124517991,45.0600699317099,64283.9679208212,0.0,1.0
2021-07-08,52.03,52.2799,51.575,51.82,265535,44.4113551533788,44.6246628153589,44.0229798584568,44.2321050172609,311086.793057449,0.0,1.0
2021-07-09,53.27,53.32,52.64,52.72,110431,45.4697845285506,45.5124631323881,44.9320341201971,45.0003198863373,129375.131881398,0.0,1.0
2021-07-12,53.2,53.3978,52.8505,52.92,128999,45.410034483178,45.5788710399594,45.1117110423533,45.1710343016876,151128.420801845,0.0,1.0
2021-07-13,52.91,53.25,52.87,53.07,118408,45.16249858092,45.4527130870155,45.12835569785,45.2990701132003,138720.564115263,0.0,1.0
2021-07-14,52.725,53.65,52.7,53.4,67010,45.004587746721,45.7941419177161,44.9832484448022,45.5807488985283,78505.3797155918,0.0,1.0
2021-07-15,52.36,52.7064,52.1696,52.31,91916,44.6930339387067,44.9887113060934,44.5305138152933,44.6503553348692,107683.93496401,0.0,1.0
2021-07-16,51.28,52.44,51.2159,52.44,209798,43.7711760958152,44.7613197048468,43.7164621256954,44.7613197048468,245788.265237602,0.0,1.0
2021-07-19,49.94,50.11,49.55,50.07,417488,42.6273895129682,42.7724967660159,42.2944964030351,42.7383538829459,489106.908919608,0.0,1.0
2021-07-20,50.49,50.66,49.665,49.88,192470,43.0968541551815,43.2419614082292,42.3926571918615,42.5761751883631,225487.694879271,0.0,1.0
2021-07-21,51.57,51.62,50.9,50.9,163894,44.0187119980731,44.0613906019106,43.4468187066496,43.4468187066496,192009.561305882,0.0,1.0
2021-07-22,51.43,51.74,51.141,51.74,90049,43.8992119073279,44.1638192511208,43.6525295771467,44.1638192511208,105496.656290245,0.0,1.0
2021-07-23,51.53,51.69,51.28,51.69,113346,43.984569115003,44.1211406472832,43.7711760958152,44.1211406472832,132790.192049597,0.0,1.0
2021-07-26,52.43,52.48,51.76,51.76,84343,44.7527839840793,44.7954625879169,44.1808906926559,44.1808906926559,98811.8078100605,0.0,1.0
2021-07-27,52.28,52.4,51.84,52.2,134407,44.6247481725666,44.7271768217768,44.249176458796,44.5564624064265,157464.148208231,0.0,1.0
2021-07-28,52.76,52.91,52.185,52.34,110495,45.0344627694073,45.16249858092,44.5436588252752,44.6759624971717,129450.110903959,0.0,1.0
2021-07-29,53.52,53.6899,53.43,53.49,64837,45.6831775477384,45.8281994435785,45.6063560608308,45.6575703854359,75959.6075902078,0.0,1.0
2021-07-30,52.75,53.28,52.64,53.1,62552,45.0259270486398,45.4783202493181,44.9320341201971,45.3246772755028,73282.6221753424,0.0,1.0
2021-08-02,52.59,53.53,52.51,53.19,196997,44.8893555163596,45.6917132685059,44.8210697502195,45.4014987624104,230791.289178218,0.0,1.0
2021-08-03,53.34,53.37,52.38,52.75,155669,45.5295345739232,45.5551417362257,44.7101053802418,45.0259270486398,182373.585359595,0.0,1.0
2021-08-04,52.71,53.3299,52.65,53.25,181164,44.9917841655697,45.520913495948,44.9405698409647,45.4527130870155,212242.181925018,0.0,1.0
2021-08-05,52.65,52.921,52.6,52.8,51324,44.9405698409647,45.1718878737643,44.8978912371271,45.0686056524774,60128.4899048355,0.0,1.0
2021-08-06,52.64,52.72,52.41,52.58,67261,44.9320341201971,45.0003198863373,44.7357125425443,44.8808197955921,78799.4380696974,0.0,1.0
2021-08-09,52.39,52.54,52.23,52.35,60836,44.7186411010093,44.846676912522,44.582069568729,44.6844982179392,71272.2471329314,0.0,1.0
2021-08-10,53.13,53.2,52.48,52.48,126872,45.3502844378054,45.410034483178,44.7954625879169,44.7954625879169,148636.539848926,0.0,1.0
2021-08-11,53.73,53.7309,53.38,53.52,213331,45.8624276838562,45.8631958987253,45.5636774569932,45.6831775477384,249927.341592403,0.0,1.0
2021-08-12,53.49,53.62,53.13,53.62,68543,45.6575703854359,45.7685347554136,45.3502844378054,45.7685347554136,80301.3616153679,0.0,1.0
2021-08-13,53.47,53.66,53.3383,53.57,111953,45.6404989439009,45.8026776384836,45.5280835013927,45.725856151576,131158.226761672,0.0,1.0
2021-08-16,52.9,52.92,52.43,52.91,64724,45.1539628601525,45.1710343016876,44.7527839840793,45.16249858092,75827.2227534989,0.0,1.0
2021-08-17,51.95,52.37,51.57,52.35,70574,44.3430693872386,44.7015696594742,44.0187119980731,44.6844982179392,82680.7740344452,0.0,1.0
2021-08-18,51.11,51.75,51.09,51.66,131079,43.6260688427674,44.1723549718883,43.6089974012324,44.0955334849807,153565.23903507,0.0,1.0
2021-08-19,49.84,50.15,49.6,50.04,1071497,42.542032305293,42.806639649086,42.3371750068727,42.7127467206433,1255309.33963763,0.0,1.0
2021-08-20,50.08,50.21,49.66,49.66,546101,42.7468896037134,42.8578539736911,42.3883893314778,42.3883893314778,639783.112491633,0.0,1.0
2021-08-23,51.09,51.16,50.5728,50.71,748391,43.6089974012324,43.668747446605,43.1675299231365,43.2846400120668,876775.401145073,0.0,1.0
2021-08-24,51.59,51.81,51.41,51.41,871781,44.0357834396081,44.2235692964934,43.8821404657928,43.8821404657928,1021332.6135478,0.0,1.0
2021-08-25,51.83,51.9148,51.36,51.6,165251,44.2406407380285,44.313023650137,43.8394618619553,44.0443191603756,193599.350893616,0.0,1.0
2021-08-26,51.27,51.67,51.14,51.48,88153,43.7626403750476,44.1040692057482,43.6516760050699,43.9418905111654,103275.402746882,0.0,1.0
2021-08-27,52.35,52.48,51.48,51.48,216911,44.6844982179392,44.7954625879169,43.9418905111654,43.9418905111654,254121.480666896,0.0,1.0
2021-08-30,52.33,52.6,52.29,52.6,177401,44.6674267764042,44.8978912371271,44.6332838933341,44.8978912371271,207833.64970789,0.0,1.0
2021-08-31,51.88,52.249,51.88,52.1,159334,44.283319341866,44.5982874381873,44.283319341866,44.4711051987514,186667.305948427,0.0,1.0
2021-09-01,51.84,52.07,51.74,51.96,446893,44.249176458796,44.4454980364488,44.1638192511208,44.3516051080061,523556.255144604,0.0,1.0
2021-09-02,52.59,52.72,52.26,52.26,164609,44.8893555163596,45.0003198863373,44.6076767310316,44.6076767310316,192847.217573554,0.0,1.0
2021-09-03,52.75,52.9299,52.63,52.8,118361,45.0259270486398,45.1794846652474,44.9234983994296,45.0686056524774,138665.50139557,0.0,1.0
2021-09-07,52.53,53.0,52.53,52.6,143218,44.8381411917545,45.2393200678277,44.8381411917545,44.8978912371271,167786.65082984,0.0,1.0
2021-09-08,51.8617,52.46,51.73,52.38,185269,44.2676989728615,44.7783911463819,44.1552835303533,44.7101053802418,217051.383293955,0.0,1.0
2021-09-09,51.77,52.12,51.66,51.79,90128,44.1894264134234,44.4881766402864,44.0955334849807,44.2064978549584,105589.208521218,0.0,1.0
2021-09-10,51.81,52.45,51.81,52.34,97744,44.2235692964934,44.7698554256144,44.2235692964934,44.6759624971717,114511.712205951,0.0,1.0
2021-09-13,52.31,52.47,52.1201,52.26,77663,44.6503553348692,44.7869268671494,44.4882619974941,44.6076767310316,90985.872330279,0.0,1.0
2021-09-14,51.7,52.6,51.63,52.6,116897,44.1296763680508,44.8978912371271,44.0699263226782,44.8978912371271,136950.356254492,0.0,1.0
2021-09-15,52.79,52.79,52.09,52.09,151755,45.0600699317099,45.0600699317099,44.4625694779838,44.4625694779838,177788.149511112,0.0,1.0
2021-09-16,51.95,52.3,51.66,52.3,99263,44.3430693872386,44.6418196141016,44.0955334849807,44.6418196141016,116291.292444542,0.0,1.0
2021-09-17,50.69,51.4,50.53,51.28,289962,43.2675685705318,43.8736047450253,43.1309970382516,43.7711760958152,339704.177183889,0.0,1.0
2021-09-20,49.31,49.6,48.8,49.25,391512,42.0896391046148,42.3371750068727,41.6543173454715,42.0384247800097,458674.798137751,0.0,1.0
2021-09-21,49.76,50.03,49.4,49.98,711631,42.4737465391529,42.7042109998758,42.1664605915224,42.6615323960382,833709.325061726,0.0,1.0
2021-09-22,50.63,51.1874,50.55,50.66,167787,43.2163542459267,43.692135321508,43.1480684797866,43.2419614082292,196570.394662587,0.0,1.0
2021-09-23,51.46,51.635,50.96,50.96,65117,43.9248190696304,44.0741941830619,43.4980330312547,43.4980330312547,76287.6408139112,0.0,1.0
2021-09-24,51.35,51.46,50.95,50.95,74686,43.8309261411878,43.9248190696304,43.4894973104872,43.4894973104872,87498.1762339752,0.0,1.0
2021-09-27,52.04,52.22,51.57,51.57,576895,44.4198908741463,44.5735338479615,44.0187119980731,44.0187119980731,675859.737815643,0.0,1.0
2021-09-28,51.59,52.08,51.49,51.95,412490,44.0357834396081,44.4540337572163,43.950426231933,44.3430693872386,483251.515876502,0.0,1.0
2021-09-29,51.34,51.69,51.261,51.55,1165406,43.8223904204202,44.1211406472832,43.7549582263569,44.001640556538,1365328.16822607,0.0,1.0
2021-09-30,51.35,51.9799,51.29,51.65,123776,43.8309261411878,44.3685911923335,43.7797118165827,44.0869977642132,145009.429632548,0.0,1.0
2021-10-01,51.98,52.12,51.279,51.63,273417,44.3686765495412,44.4881766402864,43.7703225237384,44.0699263226782,320320.9283047,0.0,1.0
2021-10-04,52.24,52.65,52.0701,52.18,105333,44.5906052894966,44.9405698409647,44.4455833936565,44.5393909648915,123402.584115541,0.0,1.0
2021-10-05,52.58,52.87,52.285,52.48,138321,44.8808197955921,45.12835569785,44.6290160329504,44.7954625879169,162049.584056713,0.0,1.0
2021-10-06,52.18,52.26,51.47,51.8,161767,44.5393909648915,44.6076767310316,43.9333547903979,44.2150335757259,189517.680352964,0.0,1.0
2021-10-07,52.84,52.99,52.5,52.5,70194,45.1027485355474,45.2307843470602,44.8125340294519,44.8125340294519,82235.5860879906,0.0,1.0
2021-10-08,53.24,53.449,53.14,53.27,117784,45.444177366248,45.6225739302891,45.3588201585729,45.4697845285506,137989.518645296,0.0,1.0
2021-10-11,53.68,54.33,53.65,53.84,155793,45.8197490800187,46.3745709299071,45.7941419177161,45.9563206122989,182518.857215806,0.0,1.0
2021-10-12,53.56,53.88,53.4,53.58,154876,45.7173204308085,45.990463495369,45.5807488985283,45.7343918723435,181444.548408178,0.0,1.0
2021-10-13,53.95,54.05,53.1816,53.61,135696,46.0502135407416,46.1355707484167,45.3943287569657,45.7599990346461,158974.272584494,0.0,1.0
2021-10-14,54.79,54.87,54.5,54.68,136979,46.7672140852128,46.8354998513529,46.5196781829549,46.6733211567701,160477.367677392,0.0,1.0
2021-10-15,54.91,55.25,54.91,55.07,77446,46.869642734423,47.1598572405185,46.869642734423,47.0062142667032,90731.6465819088,0.0,1.0
2021-10-18,54.8,54.9813,54.67,54.81,71684,46.7757498059803,46.9305024234953,46.6647854360026,46.7842855267478,83981.1914569837,0.0,1.0
2021-10-19,55.13,55.23,54.8507,55.1,75449,47.0574285913083,47.1427857989834,46.8190259102716,47.0318214290057,88392.0667685671,0.0,1.0
2021-10-20,55.35,55.42,54.7854,54.96,114198,47.2452144481936,47.3049644935662,46.7632876536597,46.9123213382605,133788.350287437,0.0,1.0
2021-10-21,54.42,54.92,54.1258,54.92,135866,46.4513924168148,46.8781784551905,46.2002715118345,46.8781784551905,159173.435613171,0.0,1.0
2021-10-22,54.73,54.99,54.37,54.67,76713,46.7159997606077,46.9379285005631,46.4087138129772,46.6647854360026,89872.9024641425,0.0,1.0
2021-10-25,55.24,55.4,55.01,55.11,85709,47.151321519751,47.2878930520312,46.9549999420981,47.0403571497733,100412.141322842,0.0,1.0
2021-10-26,55.22,55.53,55.0405,55.43,66273,47.1342500782159,47.3988574220089,46.981033890439,47.3135002143337,77641.9494089153,0.0,1.0
2021-10-27,54.28,54.89,54.24,54.73,153340,46.3318923260695,46.8525712928879,46.2977494429995,46.7159997606077,179645.051866719,0.0,1.0
2021-10-28,54.56,54.6,54.18,54.22,64325,46.57089250756,46.60503539063,46.2465351183944,46.2806780014645,75359.7754097214,0.0,1.0
2021-10-29,54.07,54.31,53.8632,54.18,231973,46.1526421899517,46.3574994883721,45.9761234844795,46.2465351183944,271767.325007685,0.0,1.0
2021-11-01,54.39,54.56,54.1586,54.31,106422,46.4257852545122,46.57089250756,46.2282686759519,46.3574994883721,124678.399046302,0.0,1.0
2021-11-02,53.61,53.99,53.5,53.97,79548,45.7599990346461,46.0843564238116,45.6661061062034,46.0672849822766,93194.2388541395,0.0,1.0
2021-11-03,53.88,53.95,53.27,53.31,131063,45.990463495369,46.0502135407416,45.4697845285506,45.5039274116206,153546.49427943,0.0,1.0
2021-11-04,53.64,54.14,53.47,54.08,190038,45.7856061969486,46.2123922353243,45.6404989439009,46.1611779107193,222638.492021961,0.0,1.0
2021-11-05,54.03,54.07,53.66,53.98,132227,46.1184993068817,46.1526421899517,45.8026776384836,46.0758207030441,154910.175252254,0.0,1.0
2021-11-08,54.62,54.73,54.37,54.37,73167,46.622106832165,46.7159997606077,46.4087138129772,46.4087138129772,85718.5959953843,0.0,1.0
2021-11-09,54.7,54.7,54.08,54.68,136320,46.6903925983052,46.6903925983052,46.1611779107193,46.6733211567701,159705.318054461,0.0,1.0
2021-11-10,53.75,54.6629,53.63,54.64,253659,45.8794991253913,46.6587250742577,45.7770704761811,46.6391782737001,297173.498183514,0.0,1.0
2021-11-11,54.61,54.8699,54.42,54.46,72713,46.6135711113975,46.8354144941452,46.4513924168148,46.4855352998848,85186.7135540938,0.0,1.0
2021-11-12,54.61,54.7,54.3701,54.44,97595,46.6135711113975,46.6903925983052,46.4087991701849,46.4684638583498,114337.151669052,0.0,1.0
2021-11-15,54.58,54.71,54.2076,54.65,112266,46.587963949095,46.6989283190727,46.2700937077127,46.6477139944676,131524.921043883,0.0,1.0
2021-11-16,54.3,54.64,54.29,54.51,152343,46.3489637676046,46.6391782737001,46.3404280468371,46.5282139037224,178477.019280889,0.0,1.0
2021-11-17,53.88,54.44,53.82,54.13,191461,45.990463495369,46.4684638583498,45.9392491707639,46.2038565145568,224305.603726711,0.0,1.0
2021-11-18,53.86,53.97,53.44,53.81,109508,45.9733920538339,46.0672849822766,45.6148917815983,45.9307134499964,128293.793790405,0.0,1.0
2021-11-19,52.75,53.26,52.75,53.26,137994,45.0259270486398,45.4612488077831,45.0259270486398,45.4612488077831,161666.488113317,0.0,1.0
2021-11-22,53.13,53.5,52.63,52.74,94827,45.3502844378054,45.6661061062034,44.9234983994296,45.0173913278723,111094.308943298,0.0,1.0
2021-11-23,53.93,54.0,53.5,53.5,63070,46.0331420992065,46.0928921445791,45.6661061062034,45.6661061062034,73889.4836391938,0.0,1.0
2021-11-24,53.85,53.95,53.59,53.59,56054,45.9648563330664,46.0502135407416,45.742927593111,45.742927593111,65669.9082909682,0.0,1.0
2021-11-26,52.02,52.19,51.55,51.92,93523,44.4028194326112,44.547926685659,44.001640556538,44.3174622249361,109566.611358622,0.0,1.0
2021-11-29,52.67,53.06,52.3874,52.99,84591,44.9576412824997,45.2905343924328,44.7164218136097,45.2307843470602,99102.3515224835,0.0,1.0
2021-11-30,51.57,52.5,51.32,52.14,153993,44.0187119980731,44.8125340294519,43.8053189788852,44.5052480818214,180410.072206284,0.0,1.0
2021-12-01,51.28,53.11,51.18,52.66,220427,43.7711760958152,45.3332129962703,43.68581888814,44.9491055617322,258240.640718829,0.0,1.0
2021-12-02,52.5,52.67,51.5,51.65,113672,44.8125340294519,44.9576412824997,43.9589619527005,44.0869977642132,133172.116445766,0.0,1.0
2021-12-03,51.89,52.72,51.6176,52.66,305156,44.2918550626335,45.0003198863373,44.0593420289264,44.9491055617322,357504.66575871,0.0,1.0
2021-12-06,52.86,53.1559,52.43,52.58,397653,45.1198199770825,45.3723919545932,44.7527839840793,44.8808197955921,465869.269661904,0.0,1.0
2021-12-07,54.0,54.33,53.73,53.77,415086,46.0928921445791,46.3745709299071,45.8624276838562,45.8965705669263,486292.852479124,0.0,1.0
2021-12-08,54.18,54.23,54.0,54.04,144378,46.2465351183944,46.289213722232,46.0928921445791,46.1270350276492,169145.645613755,0.0,1.0
2021-12-09,53.49,53.74,53.42,53.66,166537,45.6575703854359,45.8709634046238,45.5978203400633,45.8026776384836,195105.960628197,0.0,1.0
2021-12-10,53.77,53.91,53.4119,53.85,75302,45.8965705669263,46.0160706576715,45.5909064062416,45.9648563330664,88219.8493261228,0.0,1.0
2021-12-13,53.0,53.54,52.84,53.48,55288,45.2393200678277,45.7002489892735,45.1027485355474,45.6490346646684,64772.5031146938,0.0,1.0
2021-12-14,52.83,53.485,52.76,52.82,110683,45.0942128147799,45.6533025250521,45.0344627694073,45.0856770940124,129670.361782732,0.0,1.0
2021-12-15,53.01,53.1,51.98,52.73,198975,45.2478557885952,45.3246772755028,44.3686765495412,45.0088556071048,233108.609594238,0.0,1.0
2021-12-16,53.73,54.15,53.56,53.72,88140,45.8624276838562,46.2209279560919,45.7173204308085,45.8538919630887,103260.172632924,0.0,1.0
2021-12-17,51.71,52.5044,51.71,52.3,1366511,45.1315685431469,45.8249067378998,45.1315685431469,45.6465100523415,1565695.27918014,1.163764,1.0
2021-12-20,51.21,51.32,50.6,51.32,658141,44.6951774336599,44.791183477747,44.1627802800857,44.791183477747,754072.420006056,0.0,1.0
2021-12-21,52.46,52.49,51.82,51.82,195533,45.7861552073774,45.8123386739466,45.227574587234,45.227574587234,224034.124148236,0.0,1.0
2021-12-22,52.96,53.0,52.14,52.47,276207,46.2225463168644,46.2574576056234,45.5068648973057,45.7948830295671,316467.2629613,0.0,1.0
2021-12-23,53.23,53.35,53.03,53.03,159214,46.4581975159874,46.5629313822643,46.2836410721926,46.2836410721926,182421.223231563,0.0,1.0
2021-12-27,53.92,53.99,53.0985,53.35,103876,47.0604172470795,47.1215120024077,46.3434266541923,46.5629313822643,119017.090107666,0.0,1.0
2021-12-28,53.92,54.05,53.735,53.96,140341,47.0604172470795,47.1738789355461,46.8989525365693,47.0953285358384,160797.272159112,0.0,1.0
2021-12-29,53.92,54.1299,53.76,53.76,175047,47.0604172470795,47.2436142348421,46.9207720920436,46.9207720920436,200562.060264898,0.0,1.0
2021-12-30,53.65,54.19,53.61,54.0,115172,46.8247660479565,47.2960684462025,46.7898547591975,47.1302398245974,131959.608589858,0.0,1.0
2021-12-31,53.96,54.04,53.71,53.78,48600,47.0953285358384,47.1651511133564,46.8771329810949,46.9382277364231,55683.9941779868,0.0,1.0
2022-01-03,54.26,54.405,54.0774,54.12,104848,47.3571632015306,47.4837166232819,47.197793168346,47.2349736908743,120130.769991225,0.0,1.0
2022-01-04,54.84,55.23,54.6,54.6,177577,47.8633768885356,48.2037619539354,47.6539091559818,47.6539091559818,203460.836093505,0.0,1.0
2022-01-05,54.71,55.79,54.66,55.33,336330,47.749915200069,48.6925199965609,47.7062760891202,48.2910401758328,385353.863413215,0.0,1.0
2022-01-06,54.86,55.25,54.535,55.0,237480,47.8808325329151,48.2212175983149,47.5971783117485,48.0030220435714,272095.369082063,0.0,1.0
2022-01-07,55.79,55.83,55.15,55.15,107243,48.6925199965609,48.7274312853199,48.1339393764175,48.1339393764175,122874.868058227,0.0,1.0
2022-01-10,55.48,55.55,54.885,55.45,235678,48.421957508679,48.4830522640071,47.9026520883894,48.3957740421097,270030.707404929,0.0,1.0
2022-01-11,56.68,56.68,55.48,55.8,227144,49.4692961714478,49.4692961714478,48.421957508679,48.7012478187506,260252.781349066,0.0,1.0
2022-01-12,57.72,57.7794,57.2918,57.4,470137,50.3769896791808,50.4288329429878,50.0032643330161,50.0976993691091,538664.73191062,0.0,1.0
2022-01-13,57.37,58.01,57.275,57.84,173290,50.0715159025399,50.6300965226832,49.9886015917373,50.4817235454577,198548.957841632,0.0,1.0
2022-01-14,57.8,57.85,57.12,57.32,266153,50.4468122566987,50.4904513676474,49.8533203477963,50.0278767915912,304947.779885879,0.0,1.0
2022-01-18,57.38,57.7591,57.0,57.52,307120,50.0802437247296,50.4111154639427,49.7485864815195,50.202433235386,351886.17884657,0.0,1.0
2022-01-19,58.14,58.43,57.72,58.15,769342,50.7435582111499,50.9966650546523,50.3769896791808,50.7522860333396,881482.210882318,0.0,1.0
2022-01-20,57.26,58.46,57.1701,58.14,229966,49.9755098584527,51.0228485212215,49.8970467369669,50.7435582111499,263486.11944722,0.0,1.0
2022-01-21,55.93,56.86,55.72,56.86,169475,48.8147095072173,49.6263969708631,48.6314252412327,49.6263969708631,194177.87887478,0.0,1.0
2022-01-24,55.2,55.33,53.41,54.41,217725,48.1775784873662,48.2910401758328,46.6152983154027,47.4880805343767,249460.85663379,0.0,1.0
2022-01-25,55.92,56.1,54.07,54.79,154988,48.8059816850275,48.9630824844429,47.1913345799256,47.8197377775869,177579.236412712,0.0,1.0
2022-01-26,55.81,56.8986,55.31,56.66,154124,48.7099756409404,49.6600863645155,48.2735845314534,49.4518405270683,176589.298738437,0.0,1.0
2022-01-27,55.89,56.8,55.47,56.3,209531,48.7797982184583,49.5740300377247,48.4132296864892,49.1376389282376,240072.489384933,0.0,1.0
2022-01-28,55.69,55.74,54.82,55.67,109589,48.6052417746635,48.6488808856122,47.8459212441561,48.587786130284,125562.823826572,0.0,1.0
2022-01-31,56.25,56.3,55.3776,55.65,119893,49.093999817289,49.1376389282376,48.332584609456,48.5703304859045,137368.747201263,0.0,1.0
2022-02-01,57.54,57.58,56.5,56.5,1320964,50.2198888797654,50.2548001685244,49.3121953720325,49.3121953720325,1513509.29393683,0.0,1.0
2022-02-02,57.85,57.9013,57.2101,57.63,702995,50.4904513676474,50.5352250954808,49.9319580257259,50.2984392794731,805464.39273979,0.0,1.0
2022-02-03,57.23,57.6772,57.1615,57.53,245827,49.9493263918835,50.3396346002087,49.8895408098838,50.2111610575757,281659.037794073,0.0,1.0
2022-02-04,57.75,58.1599,57.4,57.54,696472,50.40317314575,50.7609265773074,50.0976993691091,50.2198888797654,797990.592451251,0.0,1.0
2022-02-07,58.36,58.72,57.7698,57.91,210593,50.9355702993241,51.2497718981548,50.4204542336857,50.5428183007858,241289.28777623,0.0,1.0
2022-02-08,58.71,58.83,58.11,58.65,257448,51.2410440759651,51.3457779422419,50.7173747445806,51.1886771428266,294973.928665315,0.0,1.0
2022-02-09,59.56,59.6496,59.11,59.2,164748,51.982908962093,52.061110248913,51.5901569635547,51.6687073632623,188761.865696193,0.0,1.0
2022-02-10,59.18,60.27,58.92,59.0,198286,51.6512517188828,52.6025843375645,51.4243283419496,51.4941509194675,227188.404723792,0.0,1.0
2022-02-11,59.48,59.879,59.1291,59.27,275732,51.9130863845751,52.2613264899457,51.6068271039371,51.7298021185905,315923.026392688,0.0,1.0
2022-02-14,59.08,59.51,58.55,59.48,214291,51.5639734969854,51.9392698511443,51.1013989209292,51.9130863845751,245526.312683024,0.0,1.0
2022-02-15,59.09,59.22,58.39,58.69,303566,51.5727013191752,51.6861630076418,50.9617537658934,51.2235884315856,347814.143552155,0.0,1.0
2022-02-16,59.79,60.08,59.15,59.15,209058,52.183648872457,52.4367557159595,51.6250682523136,51.6250682523136,239530.544338715,0.0,1.0
2022-02-17,59.4,59.76,59.2,59.42,129164,51.8432638070571,52.1574654058878,51.6687073632623,51.8607194514366,147991.099259372,0.0,1.0
2022-02-18,59.02,59.62,58.83,59.38,125997,51.511606563847,52.0352758952314,51.3457779422419,51.8258081626777,144362.473548226,0.0,1.0
2022-02-22,58.33,59.25,57.881,59.24,331564,50.9093868327549,51.712346474211,50.5175076164356,51.7036186520213,379893.165547943,0.0,1.0
2022-02-23,58.25,58.84,58.07,58.72,265296,50.839564255237,51.3545057644317,50.6824634558217,51.2497718981548,303965.862539983,0.0,1.0
2022-02-24,57.13,57.25,56.165,56.9,511658,49.8620481699861,49.966782036263,49.0198133286762,49.6613082596221,586237.882574492,0.0,1.0
2022-02-25,59.3,59.32,57.67,57.67,235792,51.7559855851597,51.7734412295392,50.3333505682321,50.3333505682321,270161.324181396,0.0,1.0
2022-02-28,58.49,58.9,57.79,57.94,553167,51.0490319877908,51.4068726975701,50.438084434509,50.5690017673551,633797.284103999,0.0,1.0
2022-03-01,58.24,59.13,57.85,58.6,474735,50.8308364330473,51.6076126079342,50.4904513676474,51.1450380318779,543932.941894784,0.0,1.0
2022-03-02,59.78,59.9999,58.6,59.64,437327,52.1749210502673,52.3668458602196,51.1450380318779,52.0527315396109,501072.307034494,0.0,1.0
2022-03-03,59.21,59.82,59.09,59.67,489012,51.6774351854521,52.2098323390262,51.5727013191752,52.0789150061801,560290.974505466,0.0,1.0
2022-03-04,59.52,59.57,58.13,58.62,243143,51.947997673334,51.9916367842827,50.7348303889601,51.1624936762574,278583.814741116,0.0,1.0
2022-03-07,59.17,60.39,58.9,59.99,623963,51.6425238966931,52.7073182038414,51.4068726975701,52.3582053162518,714912.593812328,0.0,1.0
2022-03-08,59.28,60.32,59.08,59.69,541804,51.7385299407802,52.6462234485132,51.5639734969854,52.0963706505596,620777.999621604,0.0,1.0
2022-03-09,59.13,59.53,58.16,58.91,447168,51.6076126079342,51.9567254955238,50.7610138555293,51.4156005197599,512347.742974937,0.0,1.0
2022-03-10,60.46,60.585,59.3,59.3,457049,52.7684129591696,52.8775107365414,51.7559855851597,51.7559855851597,523669.009363265,0.0,1.0
2022-03-11,60.09,60.4775,59.995,60.25,3199989,52.4454835381492,52.7836866480016,52.3625692273467,52.5851286931851,3666423.22727617,0.0,1.0
2022-03-14,58.74,59.64,58.3395,59.5,248906,51.2672275425343,52.0527315396109,50.9176782638352,51.9305420289545,285186.836519876,0.0,1.0
2022-03-15,58.0,58.13,57.1612,57.71,371333,50.6213687004935,50.7348303889601,49.8892789752181,50.368261856991,425458.942594534,0.0,1.0
2022-03-16,58.53,59.25,57.58,59.12,716163,51.0839432765497,51.712346474211,50.2548001685244,51.5988847857444,820551.776182912,0.0,1.0
2022-03-17,60.17,60.26,59.13,59.13,837907,52.5153061156671,52.5938565153748,51.6076126079342,51.6076126079342,960041.327359966,0.0,1.0
2022-03-18,60.93,60.93,59.72,59.99,1731879,53.1786206020874,53.1786206020874,52.1225541171288,52.3582053162518,1984319.7562341,0.0,1.0
2022-03-21,62.15,62.26,61.12,61.12,439050,54.2434149092357,54.3394209533228,53.3444492236925,53.3444492236925,503046.453577059,0.0,1.0
2022-03-22,62.2,62.52,61.73,62.44,315317,54.2870540201844,54.5663443302561,53.8768463772666,54.4965217527382,361277.983379017,0.0,1.0
2022-03-23,62.66,62.94,62.38,62.44,365962,54.6885338409125,54.9329128622252,54.4441548195997,54.4965217527382,419305.059205028,0.0,1.0
2022-03-24,63.28,63.5,62.9601,63.01,216026,55.2296588166764,55.4216709048506,54.9504557848266,54.9940076175534,247514.208359954,0.0,1.0
2022-03-25,64.02,64.065,63.33,63.42,267340,55.8755176587171,55.914792858571,55.2732979276251,55.3518483273327,306307.79842681,0.0,1.0
2022-03-28,63.03,63.33,62.67,63.33,457331,55.0114632619328,55.2732979276251,54.6972616631022,55.2732979276251,523992.114020841,0.0,1.0
2022-03-29,62.73,62.96,61.56,62.5,1391219,54.7496285962406,54.9503685066047,53.728473400041,54.5488886858766,1594004.74683754,0.0,1.0
2022-03-30,63.45,63.73,63.2,63.23,451301,55.3780317939019,55.6224108152147,55.1598362391584,55.1860197057276,517083.174002461,0.0,1.0
2022-03-31,62.78,63.67,62.73,63.29,377114,54.7932677071893,55.5700438820762,54.7496285962406,55.2383866388661,432082.588074842,0.0,1.0
2022-04-01,63.88,63.93,63.09,63.29,396765,55.7533281480608,55.7969672590095,55.0638301950713,55.2383866388661,454597.941358619,0.0,1.0
2022-04-04,63.98,64.41,63.44,64.41,1088798,55.8406063699582,56.215902724117,55.3693039717122,56.215902724117,1247502.49985604,0.0,1.0
2022-04-05,62.94,64.41,62.9,64.14,555471,54.9329128622252,56.215902724117,54.8980015734662,55.980251524994,636437.117902067,0.0,1.0
2022-04-06,62.84,63.34,62.41,63.3,435864,54.8456346403278,55.2820257498148,54.4703382861689,55.2471144610558,499396.058403169,0.0,1.0
2022-04-07,63.38,63.57,62.49,62.68,316825,55.3169370385738,55.4827656601788,54.5401608636869,54.7059894852919,363005.791264211,0.0,1.0
2022-04-08,64.11,64.375,63.6,63.6,556539,55.9540680584248,56.1853553464529,55.508949126748,55.508949126748,637660.790860546,0.0,1.0
2022-04-11,63.37,64.15,63.26,63.99,431326,55.308209216384,55.9889793471838,55.2122031722969,55.8493341921479,494196.594090829,0.0,1.0
2022-04-12,63.87,64.6,63.68,64.09,659226,55.744600325871,56.3817313457221,55.578771704266,55.9366124140453,755315.570904887,0.0,1.0
2022-04-13,64.94,64.94,63.98,64.49,450667,56.6784773001732,56.6784773001732,55.8406063699582,56.2857253016349,516356.761403514,0.0,1.0
2022-04-14,64.96,65.23,64.66,64.74,566400,56.6959329445527,56.9315841436757,56.4340982788605,56.5039208563784,648959.142024932,0.0,1.0
2022-04-18,65.26,65.66,64.81,65.17,1010034,56.9577676102449,57.3068804978345,56.5650156117066,56.8792172105373,1157257.7649294,0.0,1.0
2022-04-19,65.22,65.41,64.8188,65.0,335615,56.922856321486,57.088684943091,56.5726960952336,56.7308442333117,384534.644157305,0.0,1.0
2022-04-20,65.28,65.38,64.5,65.11,384705,56.9752232546244,57.0625014765218,56.2944531238247,56.8268502773988,440780.06132186,0.0,1.0
2022-04-21,63.16,65.39,62.9401,65.39,515410,55.1249249503995,57.0712292987115,54.9330001404471,57.0712292987115,590536.778585929,0.0,1.0
2022-04-22,60.97,62.77,60.87,62.72,629042,53.2135318908464,54.7845398849996,53.1262536689489,54.7409007740509,720731.914932286,0.0,1.0
2022-04-25,59.4,59.6,57.7856,59.34,603691,51.8432638070571,52.0178202508519,50.4342441927455,51.7908968739187,691685.722825165,0.0,1.0
2022-04-26,58.49,59.4978,58.4801,59.26,375144,51.0490319877908,51.9286219080728,51.0403914438229,51.7210742964008,429825.438516598,0.0,1.0
2022-04-27,59.64,60.22,58.7,58.7,431140,52.0527315396109,52.5589452266158,51.2323162537753,51.2323162537753,493983.482508173,0.0,1.0
2022-04-28,60.64,60.89,59.32,60.01,537291,52.9255137585849,53.1437093133284,51.7734412295392,52.3756609606313,615607.179339191,0.0,1.0
2022-04-29,59.68,61.57,59.67,61.01,1026767,52.0876428283699,53.7372012222308,52.0789150061801,53.2484431796053,1176429.7870401,0.0,1.0
2022-05-02,59.85,59.9638,58.845,59.19,815537,52.2360158055954,52.3353384221147,51.3588696755265,51.6599795410726,934410.649381333,0.0,1.0
2022-05-03,60.91,61.21,60.15,60.15,394956,53.1611649577079,53.4229996234001,52.4978504712876,52.4978504712876,452525.259353106,0.0,1.0
2022-05-04,62.26,62.495,60.56,61.25,347180,54.3394209533228,54.5445247747817,52.855691181067,53.4579109121591,397785.372401511,0.0,1.0
2022-05-05,60.72,62.27,59.85,62.26,403129,52.9953363361028,54.3481487755126,52.2360158055954,54.3394209533228,461889.565616824,0.0,1.0
2022-05-06,60.74,60.868,59.71,60.55,223022,53.0127919804823,53.124508104511,52.1138262949391,52.8469633588773,255529.953694711,0.0,1.0
2022-05-09,57.15,59.34,56.91,59.34,449802,49.8795038143656,51.7908968739187,49.6700360818118,51.7908968739187,515365.677968041,0.0,1.0
2022-05-10,57.21,58.31,56.47,57.86,590123,49.931870747504,50.8919311883754,49.2860119054632,50.4991791898371,676140.034903212,0.0,1.0
2022-05-11,57.78,59.27,57.66,57.9,399418,50.4293566123192,51.7298021185905,50.3246227460423,50.5340904785961,457637.645814467,0.0,1.0
2022-05-12,56.99,57.48,56.18,57.01,308994,49.7398586593297,50.167521946627,49.0329050619608,49.7573143037092,354033.335329894,0.0,1.0
2022-05-13,58.47,58.85,57.8,57.8,391538,51.0315763434113,51.3632335866214,50.4468122566987,50.4468122566987,448609.047581493,0.0,1.0
2022-05-16,59.36,59.69,58.6,58.68,372153,51.8083525182982,52.0963706505596,51.1450380318779,51.2148606093958,426398.466776138,0.0,1.0
2022-05-17,60.88,61.05,60.2499,60.49,263945,53.1349814911387,53.2833544683643,52.5850414149632,52.7945964257388,302417.939162731,0.0,1.0
2022-05-18,59.22,60.65,58.9399,60.63,256283,51.6861630076418,52.9342415807747,51.4416967081072,52.9167859363952,293639.11687072,0.0,1.0
2022-05-19,59.97,60.57,58.79,58.81,315700,52.3407496718723,52.8644190032567,51.310866653483,51.3283222978625,361716.809917498,0.0,1.0
2022-05-20,60.02,60.86,59.02,60.75,303751,52.384388782821,53.1175258467592,51.511606563847,53.0215198026721,348026.109373614,0.0,1.0
2022-05-23,61.73,61.87,60.78,60.9,270090,53.8768463772666,53.999035887923,53.0477032692413,53.1524371355182,309458.641718775,0.0,1.0
2022-05-24,61.66,61.88,60.7321,61.22,416432,53.8157516219384,54.0077637101127,53.0058970009524,53.4317274455899,477131.626821551,0.0,1.0
2022-05-25,62.25,62.43,61.535,61.59,306751,54.3306931311331,54.4877939305484,53.7066538445667,53.7546568666103,351463.392964848,0.0,1.0
2022-05-26,62.6,62.84,62.28,62.33,380394,54.636166907774,54.8456346403278,54.3568765977023,54.400515708651,435840.684801257,0.0,1.0
2022-05-27,63.41,63.47,62.65,62.89,252275,55.343120505143,55.3954874382814,54.6798060187227,54.8892737512765,289046.905992831,0.0,1.0
2022-05-31,62.88,63.9,62.8,63.74,314219,54.8805459290867,55.7707837924402,54.8107233515688,55.6311386374044,360019.937584626,0.0,1.0
2022-06-01,61.66,62.34,61.045,62.18,487698,54.8327488836468,55.4374564613452,54.2858442361697,55.2951723254162,548421.505254289,1.165236,1.0
2022-06-02,62.74,62.9033,62.01,62.01,2312371,55.7931668011678,55.9383855474003,55.1439954309916,55.1439954309916,2600285.39080817,0.0,1.0
2022-06-03,62.31,62.5903,62.04,62.26,265538,55.4107781858585,55.6600422064892,55.1706737064783,55.3663143933807,298600.26012453,0.0,1.0
2022-06-06,62.62,63.0,62.3615,62.99,193356,55.686453699221,56.0243785220524,55.4565758921107,56.0154857635568,217430.845666679,0.0,1.0
2022-06-07,63.49,63.49,62.24,62.26,204888,56.460123688335,56.460123688335,55.3485288763896,55.3663143933807,230398.700360757,0.0,1.0
2022-06-08,62.64,63.1743,62.42,63.0,215987,55.7042392162121,56.1793793026301,55.5085985293097,56.0243785220524,242879.642023051,0.0,1.0
2022-06-09,60.99,62.19,60.96,62.12,4075989,54.2369340644441,55.3040650839117,54.2102557889574,55.2418157744428,4583492.28985954,0.0,1.0
2022-06-10,59.65,60.0998,59.2,59.8,2107763,53.0453044260385,53.445300703169,52.6451302937381,53.178695803472,2370201.5533779,0.0,1.0
2022-06-13,56.99,57.93,56.49,57.82,843934,50.6798306662185,51.5157499648015,50.2351927414403,51.4179296213503,949012.615625393,0.0,1.0
2022-06-14,56.64,57.65,56.14,57.21,1128406,50.3685841188738,51.2667527269257,49.9239461940956,50.8754713531209,1268904.35691344,0.0,1.0
2022-06-15,57.07,57.53,55.92,57.19,625686,50.750972734183,51.160039624979,49.7283055071932,50.8576858361298,703590.455438683,0.0,1.0
2022-06-16,55.15,55.87,54.81,55.42,478701,49.0435631030348,49.6838417147154,48.7412093141856,49.283667582415,538304.284591556,0.0,1.0
2022-06-17,53.61,55.01,53.32,54.87,512965,47.6740782947179,48.9190644840969,47.4161882983466,48.794565865159,576834.511199074,0.0,1.0
2022-06-21,55.04,55.29,54.7,54.79,297288,48.9457427595836,49.1680617219727,48.6433889707344,48.7234237971945,334303.467420487,0.0,1.0
2022-06-22,53.29,53.89,53.03,53.38,373319,47.3895100228599,47.9230755325937,47.1582983019752,47.46954484932,419801.122662028,0.0,1.0
2022-06-23,51.31,53.27,50.87,53.16,1156142,45.6287438407382,47.3717245058688,45.2374624669334,47.2739041624176,1300093.77919882,0.0,1.0
2022-06-24,52.86,52.97,51.59,51.9,564925,47.0071214075506,47.1049417510018,45.877741078614,46.1534165919765,635264.075013182,0.0,1.0
2022-06-27,53.71,53.91,53.052,53.17,365942,47.7630058796736,47.9408610495848,47.1778623706655,47.2827969209131,411505.608954239,0.0,1.0
2022-06-28,54.03,55.0377,53.75,54.59,302083,48.0475741515316,48.9436974251296,47.7985769136558,48.5455686272832,339695.495105026,0.0,1.0
2022-06-29,53.25,54.57,53.135,54.57,2115753,47.3539389888776,48.5277831102921,47.2516722661786,48.5277831102921,2379186.39200136,0.0,1.0
2022-06-30,52.09,52.56,51.51,52.22,567021,46.3223790033922,46.7403386526837,45.8065990106495,46.4379848638346,637621.048949949,0.0,1.0
2022-07-01,51.86,51.9779,50.54,51.61,359023,46.1178455579943,46.2226911806569,44.9440014365798,45.8955265956052,403725.121039886,0.0,1.0
2022-07-05,50.06,50.6,49.165,50.6,350360,44.5171490287928,44.9973579875532,43.7212471434398,44.9973579875532,393983.486872803,0.0,1.0
2022-07-06,49.62,50.0,48.52,49.78,777283,44.1258676549879,44.4637924778194,43.1476642204759,44.268151790917,874062.868555068,0.0,1.0
2022-07-07,51.22,51.415,50.73,50.73,273776,45.5487090142782,45.7221178049417,45.1129638479955,45.1129638479955,307863.977343557,0.0,1.0
2022-07-08,50.89,51.34,50.4201,51.34,445155,45.2552479839246,45.6554221162249,44.837377262218,45.6554221162249,500581.456498637,0.0,1.0
2022-07-11,50.02,50.3066,49.69,50.08,304277,44.4815779948105,44.7364444532934,44.1881169644569,44.5349345457839,342162.671067462,0.0,1.0
2022-07-12,49.46,49.9839,49.1799,49.32,418806,43.9835835190589,44.4494751366415,43.7344973535982,43.859084900121,470951.730229625,0.0,1.0
2022-07-13,49.51,49.99,48.77,48.91,625547,44.0280473115367,44.4548997193238,43.369983182865,43.4944818018029,703434.148483907,0.0,1.0
2022-07-14,48.05,48.09,47.1729,47.97,857388,42.7297045711844,42.7652756051667,41.9497207235385,42.6585625032199,964141.77943515,0.0,1.0
2022-07-15,48.95,48.95,48.2477,48.79,507399,43.5300528357852,43.5300528357852,42.9055144066417,43.3877686998561,570575.485945237,0.0,1.0
2022-07-18,49.61,50.4539,49.49,50.0,363897,44.1169748964924,44.867434785933,44.0102617945456,44.4637924778194,409205.98505124,0.0,1.0
2022-07-19,50.93,50.99,50.03,50.12,196105,45.2908190179068,45.3441755688802,44.4904707533061,44.5705055797661,220522.124937753,0.0,1.0
2022-07-20,50.89,51.08,50.51,50.85,332728,45.2552479839246,45.4242103953403,44.9173231610931,45.2196769499423,374156.118336037,0.0,1.0
2022-07-21,50.85,50.92,49.85,50.26,725316,45.2196769499423,45.2819262594113,44.3304011003859,44.695004198704,815625.433167697,0.0,1.0
2022-07-22,50.22,51.25,50.03,50.95,409559,44.6594331647218,45.5753872897649,44.4904707533061,45.3086045348979,460553.381950389,0.0,1.0
2022-07-25,51.27,51.38,50.66,50.75,398230,45.593172806756,45.6909931502072,45.0507145385266,45.1307493649867,447813.802880912,0.0,1.0
2022-07-26,51.08,51.64,50.93,51.5,550397,45.4242103953403,45.9222048710918,45.2908190179068,45.797706252154,618927.186962924,0.0,1.0
2022-07-27,52.33,52.45,51.061,51.52,256938,46.5358052072858,46.6425183092325,45.4073141541987,45.8154917691451,288929.470116806,0.0,1.0
2022-07-28,52.68,53.02,52.05,52.83,325344,46.8470517546305,47.1494055434797,46.28680796941,46.9804431320639,365852.733054987,0.0,1.0
2022-07-29,54.19,54.25,53.17,53.27,269164,48.1898582874606,48.243214838434,47.2827969209131,47.3717245058688,302677.735074299,0.0,1.0
2022-08-01,53.49,53.78,53.18,53.76,351506,47.5673651927712,47.8252551891425,47.2916896794087,47.8074696721514,395272.175866856,0.0,1.0
2022-08-02,53.0,53.61,52.74,53.42,699792,47.1316200264885,47.6740782947179,46.9004083056039,47.5051158833022,786923.428033146,0.0,1.0
2022-08-03,52.74,53.4201,52.569,53.42,336132,46.9004083056039,47.5052048108872,46.7483421353297,47.5051158833022,377983.95196235,0.0,1.0
2022-08-04,52.39,52.94,52.2233,52.57,214044,46.5891617582591,47.0782634755152,46.4409194741381,46.7492314111793,240694.718187585,0.0,1.0
2022-08-05,53.0,53.0996,51.71,51.86,512612,47.1316200264885,47.2201919011044,45.9844541805608,46.1178455579943,576437.559004571,0.0,1.0
2022-08-08,53.52,53.95,53.42,53.53,664082,47.5940434682579,47.9764320835671,47.5051158833022,47.6029362267534,746767.159291771,0.0,1.0
2022-08-09,53.83,54.1799,53.62,53.72,240245,47.8697189816203,48.1808766013801,47.6829710532135,47.7718986381691,270158.016907628,0.0,1.0
2022-08-10,54.92,55.13,54.28,54.58,369479,48.8390296576368,49.0257775860436,48.2698931139207,48.5366758687876,415483.002472533,0.0,1.0
2022-08-11,55.42,55.91,55.33,55.33,179815,49.283667582415,49.7194127486976,49.2036327559549,49.2036327559549,202203.849446378,0.0,1.0
2022-08-12,56.23,56.26,55.3401,55.49,219974,50.0039810205557,50.0306592960424,49.2126144420354,49.3459168918839,247363.06525105,0.0,1.0
2022-08-15,55.31,55.5,54.49,54.9,189554,49.1858472389638,49.3548096503795,48.4566410423276,48.8212441406457,213155.456874893,0.0,1.0
2022-08-16,55.8,55.85,55.4977,55.54,378111,49.6215924052464,49.6660561977242,49.3527643159255,49.3903806843618,425189.776815169,0.0,1.0
2022-08-17,55.36,55.64,55.02,55.36,205398,49.2303110314416,49.4793082693174,48.9279572425924,49.2303110314416,230972.200698425,0.0,1.0
2022-08-18,55.84,55.95,55.59,55.69,222609,49.6571634392287,49.7549837826799,49.4348444768396,49.5237720617952,250326.150328998,0.0,1.0
2022-08-19,55.14,55.42,54.9508,55.39,176368,49.0346703445392,49.283667582415,48.8664193538031,49.2569893069283,198327.661870027,0.0,1.0
2022-08-22,54.86,55.03,54.27,54.46,151733,48.7856731066634,48.936850001088,48.2610003554251,48.4299627668409,170625.346539762,0.0,1.0
2022-08-23,56.45,56.59,55.36,55.36,226168,50.1996217074581,50.324120326396,49.2303110314416,49.2303110314416,254328.283077543,0.0,1.0
2022-08-24,56.35,56.61,55.8,55.96,3875768,50.1106941225024,50.3419058433871,49.6215924052464,49.7638765411754,4358341.67984368,0.0,1.0
2022-08-25,57.32,57.32,56.76,56.88,1178267,50.9732916965721,50.9732916965721,50.4752972208206,50.5820103227673,1324973.57325938,0.0,1.0
2022-08-26,56.36,57.75,56.31,57.59,211004,50.119586880998,51.3556803118814,50.0751230885202,51.2133961759524,237276.206370901,0.0,1.0
2022-08-29,56.3,56.75,55.87,56.07,265619,50.0662303300246,50.466404462325,49.6838417147154,49.8616968846266,298691.345472278,0.0,1.0
2022-08-30,54.65,56.08,54.53,56.08,236731,48.5989251782566,49.8705896431222,48.4922120763098,49.8705896431222,266206.487130054,0.0,1.0
2022-08-31,54.01,54.57,53.85,54.21,510258,48.0297886345405,48.5277831102921,47.8875044986115,48.2076438044518,573790.461367573,0.0,1.0
2022-09-01,52.86,53.3461,52.34,53.27,449126,47.0071214075506,47.43939839802,46.5446979657813,47.3717245058688,505046.887559181,0.0,1.0
2022-09-02,53.32,54.2039,53.17,53.98,468668,47.4161882983466,48.2022192217695,47.2827969209131,48.0031103590538,527022.071086034,0.0,1.0
2022-09-06,53.12,54.02,53.053,54.0,260003,47.2383331284353,48.0386813930361,47.178751646515,48.0208958760449,292376.094695141,0.0,1.0
2022-09-07,53.11,53.23,52.17,52.55,670929,47.2294403699397,47.3361534718865,46.3935210713567,46.7314458941882,754466.682452572,0.0,1.0
2022-09-08,53.69,53.7099,52.87,52.87,423467,47.7452203626824,47.7629169520886,47.0160141660462,47.0160141660462,476193.073511718,0.0,1.0
2022-09-09,55.39,55.47,54.59,54.78,704867,49.2569893069283,49.3281313748928,48.5455686272832,48.7145310386989,792630.318648168,0.0,1.0
2022-09-12,55.71,56.3,55.595,56.14,194971,49.5415575787863,50.0662303300246,49.4392908560874,49.9239461940956,219246.930069293,0.0,1.0
2022-09-13,54.09,55.4755,54.0,54.54,492438,48.100930702505,49.3330223920654,48.0208958760449,48.5011048348054,553751.684863196,0.0,1.0
2022-09-14,54.3,54.7389,53.88,54.23,247930,48.2876786309118,48.6779818012821,47.9141827740982,48.2254293214429,278799.879838949,0.0,1.0
2022-09-15,53.29,54.13,53.15,53.91,342402,47.3895100228599,48.1365017364873,47.265011403922,47.9408610495848,385034.632584261,0.0,1.0
2022-09-16,52.62,52.9562,52.19,52.9,273767,46.7936952036571,47.092669744278,46.4113065883479,47.0426924415329,307853.856749363,0.0,1.0
2022-09-19,53.35,53.42,51.537,51.84,256483,47.4428665738333,47.5051158833022,45.8306094585875,46.1000600410031,288417.81785477,0.0,1.0
2022-09-20,52.56,52.69,52.06,52.61,627131,46.7403386526837,46.855944513126,46.2957007279055,46.7848024451615,705215.373062074,0.0,1.0
2022-09-21,51.74,53.1435,51.71,52.9,751348,46.0111324560475,47.2592311108999,45.9844541805608,47.0426924415329,844898.689618983,0.0,1.0
2022-09-22,51.69,52.6,51.64,52.3,312492,45.9666686635697,46.775909686666,45.9222048710918,46.5091269317991,351400.52454577,0.0,1.0
2022-09-23,48.71,49.92,48.31,49.92,317251,43.3166266318916,44.3926504098549,42.9609162920691,44.3926504098549,356752.069853533,0.0,1.0
2022-09-26,47.63,48.955,47.5375,48.33,255607,42.3562087143707,43.5344992150329,42.2739506982868,42.9787018090602,287432.746686542,0.0,1.0
2022-09-27,48.27,49.0,47.99,48.65,515388,42.9253452580868,43.574516628263,42.676348020211,43.2632700809182,579559.200058227,0.0,1.0
2022-09-28,49.89,49.97,48.35,48.58,413273,44.3659721343682,44.4371142023327,42.9964873260513,43.2010207714493,464729.813821167,0.0,1.0
2022-09-29,49.45,49.49,48.51,49.34,612310,43.9746907605634,44.0102617945456,43.1387714619804,43.8768704171122,688549.003445273,0.0,1.0
2022-09-30,49.46,50.1399,49.07,49.22,369305,43.9835835190589,44.5882021691723,43.6367659377319,43.7701573151654,415287.337651446,0.0,1.0
2022-10-03,51.47,51.67,50.565,50.62,304240,45.7710279766673,45.9488831465785,44.9662333328187,45.0151435045443,342121.064180219,0.0,1.0
2022-10-04,53.41,53.43,52.475,52.53,424415,47.4962231248066,47.5140086417978,46.6647502054714,46.713660377197,477259.1094335,0.0,1.0
2022-10-05,53.07,53.44,52.27,52.73,260197,47.1938693359575,47.5229014002933,46.4824486563124,46.8915155471083,292594.249725547,0.0,1.0
2022-10-06,52.76,52.87,52.33,52.33,194016,46.918193822595,47.0160141660462,46.5358052072858,46.5358052072858,218173.022574249,0.0,1.0
2022-10-07,52.06,52.74,51.75,52.57,159138,46.2957007279055,46.9004083056039,46.020025214543,46.7492314111793,178952.346540599,0.0,1.0
2022-10-10,51.95,52.655,51.8555,52.23,234470,46.1978803844543,46.8248198583916,46.1138438166712,46.4468776223301,263663.968966395,0.0,1.0
2022-10-11,51.18,52.18,50.89,51.46,153164,45.5131379802959,46.4024138298523,45.2552479839246,45.7621352181717,172234.521016629,0.0,1.0
2022-10-12,51.2,51.445,50.67,50.99,134053,45.530923497287,45.7487960804283,45.0596072970222,45.3441755688802,150744.001500628,0.0,1.0
2022-10-13,52.72,52.96,50.23,50.23,210410,46.8826227886127,47.0960489925063,44.6683259232173,44.6683259232173,236608.247154089,0.0,1.0
2022-10-14,50.75,52.71,50.73,52.62,243353,45.1307493649867,46.8737300301172,45.1129638479955,46.7936952036571,273652.995436001,0.0,1.0
2022-10-17,52.02,52.48,51.95,51.95,174040,46.2601296939233,46.6691965847192,46.1978803844543,46.1978803844543,195709.801505145,0.0,1.0
2022-10-18,52.38,53.05,51.68,52.73,115424,46.5802689997636,47.1760838189663,45.9577759050741,46.8915155471083,129795.496029245,0.0,1.0
2022-10-19,52.32,52.5465,51.8879,52.02,87175,46.5269124487902,46.7283334287147,46.1426563541969,46.2601296939233,98029.1998748048,0.0,1.0
2022-10-20,52.62,53.5,52.43,52.48,146418,46.7936952036571,47.5762579512667,46.6247327922414,46.6691965847192,164648.573412896,0.0,1.0
2022-10-21,54.24,54.3,52.46,52.48,201944,48.2343220799385,48.2876786309118,46.6514110677281,46.6691965847192,227088.141548811,0.0,1.0
2022-10-24,53.69,54.13,53.5091,53.91,155063,47.7452203626824,48.1365017364873,47.5843503614977,47.9408610495848,174369.96639159,0.0,1.0
2022-10-25,54.46,54.49,53.66,53.68,405967,48.4299627668409,48.4566410423276,47.7185420871957,47.7363276041869,456514.140356465,0.0,1.0
2022-10-26,55.29,55.86,54.62,54.62,193833,49.1680617219727,49.6749489562198,48.5722469027699,48.5722469027699,217967.237158968,0.0,1.0
2022-10-27,55.15,55.8169,55.08,55.44,282726,49.0435631030348,49.6366211671039,48.9813137935658,49.3014530994061,317928.346014386,0.0,1.0
2022-10-28,54.89,55.22,54.28,55.16,176536,48.8123513821501,49.1058124125037,48.2698931139207,49.0524558615303,198516.579628317,0.0,1.0
2022-10-31,54.78,55.2699,54.37,54.37,188494,48.7145310386989,49.1501872773966,48.3499279403808,48.3499279403808,211963.475780917,0.0,1.0
2022-11-01,55.59,56.11,55.32,55.96,201434,49.4348444768396,49.8972679186089,49.1947399974594,49.7638765411754,226514.641211143,0.0,1.0
2022-11-02,54.15,56.02,54.05,55.65,219705,48.1542872534784,49.8172330921488,48.0653596685227,49.488201027813,247060.571935692,0.0,1.0
2022-11-03,54.01,54.2787,53.17,53.38,154165,48.0297886345405,48.2687370553163,47.2827969209131,47.46954484932,173360.155993109,0.0,1.0
2022-11-04,56.45,56.91,55.68,56.28,204384,50.1996217074581,50.608688598254,49.5148793032997,50.0484448130335,229831.947085886,0.0,1.0
2022-11-07,56.67,56.88,56.42,56.82,186892,50.3952623943605,50.5820103227673,50.1729434319714,50.5286537717939,210162.010014362,0.0,1.0
2022-11-08,57.44,57.6999,56.515,56.94,744488,51.0800047985189,51.3111275918186,50.2574246376792,50.6353668737407,837184.547822125,0.0,1.0
2022-11-09,55.62,57.18,55.52,56.94,248501,49.4615227523263,50.8487930776342,49.3725951673706,50.6353668737407,279441.975315043,0.0,1.0
2022-11-10,57.88,57.89,57.0,57.52,177783,51.4712861723237,51.4801789308193,50.6887234247141,51.1511468664834,199918.844179437,0.0,1.0
2022-11-11,59.16,59.61,58.81,58.86,304007,52.6095592597559,53.0097333920563,52.2983127124111,52.342776504889,341859.053241638,0.0,1.0
2022-11-14,59.11,59.68,58.69,58.85,331455,52.5650954672781,53.0719827015252,52.1915996104644,52.3338837463934,372724.616512801,0.0,1.0
2022-11-15,59.72,59.91,59.19,59.91,128305,53.1075537355075,53.2765161469232,52.6362375352426,53.2765161469232,144280.315341977,0.0,1.0
2022-11-16,58.72,59.38,58.5776,59.21,124937,52.2182778859511,52.8051999466583,52.0916450049742,52.6540230522337,140492.96409244,0.0,1.0
2022-11-17,58.38,58.45,57.43,57.67,157163,51.9159240971019,51.9781734065708,51.0711120400233,51.2845382439169,176731.43837022,0.0,1.0
2022-11-18,58.15,58.27,57.75,58.07,244206,51.7113906517039,51.8181037536507,51.3556803118814,51.6402485837394,274612.202863511,0.0,1.0
2022-11-21,57.76,57.85,56.5858,57.22,139611,51.3645730703769,51.444607896837,50.3203853678278,50.8843641116165,156994.030670736,0.0,1.0
2022-11-22,59.3,59.31,58.4643,58.5,309744,52.7340578786938,52.7429506371893,51.9908900512195,52.0226371990487,348310.369785163,0.0,1.0
2022-11-23,59.48,59.5256,58.91,58.91,115568,52.8941275316139,52.9346785103537,52.3872402973668,52.3872402973668,129957.425536352,0.0,1.0
2022-11-25,59.4,59.7296,59.33,59.33,41068,52.8229854636494,53.1160907836632,52.7607361541805,52.7607361541805,46181.3958182792,0.0,1.0
2022-11-28,58.2,58.9684,58.16,58.57,137882,51.7558544441818,52.4391740069809,51.7202834101995,52.0848865085176,155049.752074997,0.0,1.0
2022-11-29,59.42,59.71,58.98,58.98,175306,52.8407709806405,53.0986609770119,52.4494896068357,52.4494896068357,197133.43175512,0.0,1.0
2022-11-30,60.58,60.74,59.2,60.0,154694,53.872330966126,54.014615102055,52.6451302937381,53.3565509733832,173955.022029631,0.0,1.0
2022-12-01,60.27,60.99,60.24,60.88,366020,53.5966554527635,54.2369340644441,53.5699771772768,54.1391137209929,411593.320770589,0.0,1.0
2022-12-02,60.47,60.53,59.75,59.75,112433,53.7745106226747,53.8278671736481,53.1342320109941,53.1342320109941,126432.085225397,0.0,1.0
2022-12-05,59.22,60.96,59.08,60.66,211034,52.6629158107293,54.2102557889574,52.5384171917914,53.9434730340905,237309.941684882,0.0,1.0
2022-12-06,58.94,59.8238,58.55,59.5,195274,52.4139185728535,53.1998605686914,52.0671009915265,52.9119130486051,219587.656740495,0.0,1.0
2022-12-07,58.78,59.2296,58.5,58.76,130004,52.2716344369245,52.671452858885,52.0226371990487,52.2538489199333,146190.858623735,0.0,1.0
2022-12-08,58.91,59.59,58.81,59.34,131038,52.3872402973668,52.9919478750651,52.2983127124111,52.769628912676,147353.602445594,0.0,1.0
2022-12-09,58.55,59.4,58.48,58.9,288754,52.0671009915265,52.8229854636494,52.0048516820575,52.3783475388712,324706.89510352,0.0,1.0
2022-12-12,58.8,58.838,58.15,58.5,217842,52.2894199539156,52.3232124361987,51.7113906517039,52.0226371990487,244965.608937508,0.0,1.0
2022-12-13,59.41,60.49,59.2812,60.49,619180,52.831878222145,53.7922961396659,52.7173394927221,53.7922961396659,696274.390346793,0.0,1.0
2022-12-14,59.07,59.61,58.64,59.36,250715,52.5295244332958,53.0097333920563,52.1471358179866,52.7874144296672,281931.641486799,0.0,1.0
2022-12-15,57.74,58.29,57.5,58.24,324025,51.3467875533858,51.8358892706418,51.1333613494923,51.791425478164,364369.503750314,0.0,1.0
2022-12-16,55.88,56.04,55.505,55.82,466192,50.8743081803097,51.0199754907759,50.5329004214046,50.8196829388849,512062.176210244,1.328692,1.0
2022-12-19,55.73,56.5,55.45,56.34,233061,50.7377450767477,51.4387690083661,50.4828272834319,51.2931016978999,255992.644339104,0.0,1.0
2022-12-20,56.41,56.64,55.96,56.09,1342058,51.3568311462289,51.566227905024,50.9471418355428,51.0654965252966,1474107.53526523,0.0,1.0
2022-12-21,57.39,57.51,56.96,57.18,327768,52.2490434228342,52.3582939056838,51.8575625259563,52.0578550778473,360018.180003259,0.0,1.0
2022-12-22,56.56,56.96,55.75,56.96,334911,51.4933942497909,51.8575625259563,50.7559534905559,51.8575625259563,367864.003450829,0.0,1.0
2022-12-23,57.33,57.33,56.5859,56.75,362323,52.1944181814094,52.1944181814094,51.5169741456726,51.6663741809695,397973.16099595,0.0,1.0
2022-12-27,57.77,57.94,57.44,57.7,624459,52.5950032851913,52.7497748025616,52.2945644573549,52.5312738368624,685901.590962678,0.0,1.0
2022-12-28,56.71,57.85,56.6933,57.77,222482,51.629957353353,52.6678369404244,51.6147533278231,52.5950032851913,244372.741461903,0.0,1.0
2022-12-29,57.13,57.36,56.93,56.94,223200,52.0123340433267,52.2217308021218,51.8302499052439,51.8393541121481,245161.387861925,0.0,1.0
2022-12-30,57.02,57.165,56.6825,56.97,182117,51.9121877673812,52.0441987674911,51.6049207843666,51.8666667328605,200036.09531026,0.0,1.0
2023-01-03,56.12,57.3,55.81,56.93,284553,51.092809146009,52.167105560697,50.8105787319808,51.8302499052439,312551.112904454,0.0,1.0
2023-01-04,56.42,56.578,55.855,56.08,333370,51.365935353133,51.5097818222184,50.8515476630494,51.0563923183924,366171.379352733,0.0,1.0
2023-01-05,56.89,57.05,56.16,56.25,201817,51.7938330776274,51.9395003880936,51.1292259736255,51.2111638357627,221674.443611694,0.0,1.0
2023-01-06,58.59,58.78,57.555,57.8,159126,53.3415482513305,53.514528182509,52.3992628367524,52.6223159059037,174782.934609841,0.0,1.0
2023-01-09,58.86,59.5,58.83,59.34,175567,53.5873618377421,54.1700310796068,53.5600492170297,54.0243637691406,192841.619098363,0.0,1.0
2023-01-10,59.16,59.27,58.5375,58.96,383591,53.8604880448662,53.9606343208117,53.2937511650837,53.6784039067835,421333.79001498,0.0,1.0
2023-01-11,59.46,59.62,59.03,59.57,213434,54.1336142519902,54.2792815624564,53.7421333551124,54.2337605279357,234434.478749651,0.0,1.0
2023-01-12,60.43,60.63,59.47,60.26,246628,55.0167223216914,55.1988064597741,54.1427184588944,54.8619508043211,270894.546440909,0.0,1.0
2023-01-13,60.69,60.75,60.02,60.02,175488,55.2534317011989,55.3080569426237,54.6434498386218,54.6434498386218,192754.846026494,0.0,1.0
2023-01-17,60.34,60.79,60.2567,60.5,758432,54.9347844595542,55.3444737702403,54.8589464160427,55.0804517700203,833056.638525516,0.0,1.0
2023-01-18,59.93,61.48,59.89,61.17,223544,54.5615119764846,55.9726640466256,54.5250951488681,55.6904336325974,245539.235162214,0.0,1.0
2023-01-19,60.18,60.4099,59.5363,59.82,184415,54.789117149088,54.9984228658141,54.2030793506688,54.4613657005391,202560.203147656,0.0,1.0
2023-01-20,60.83,60.88,59.97,60.2,175679,55.3808905978568,55.4264116323775,54.5979288041012,54.8073255628963,192964.63914962,0.0,1.0
2023-01-23,60.9,61.1,60.6804,60.84,626139,55.4446200461858,55.6267041842685,55.244691662571,55.389994804761,687746.891731531,0.0,1.0
2023-01-24,60.92,61.009,60.02,60.42,150659,55.462828459994,55.5438559014408,54.6434498386218,55.0076181147873,165482.838413485,0.0,1.0
2023-01-25,61.25,61.25,60.3099,60.49,160774,55.7632672878305,55.7632672878305,54.9073807967727,55.0713475631162,176593.086792621,0.0,1.0
2023-01-26,62.08,62.08,61.01,61.57,1151586,56.5189164608738,56.5189164608738,55.5447663221313,56.0546019087629,1264894.36380987,0.0,1.0
2023-01-27,61.41,61.89,61.13,61.73,597835,55.9089345982967,56.3459365296952,55.6540168049809,56.200269219229,656657.967349614,0.0,1.0
2023-01-30,60.71,61.31,60.68,61.1,639406,55.2716401150072,55.8178925292553,55.2443274942948,55.6267041842685,702319.275838897,0.0,1.0
2023-01-31,61.35,61.4,60.28,60.49,704853,55.8543093568719,55.8998303913925,54.8801592181294,55.0713475631162,774205.823112192,0.0,1.0
2023-02-01,61.37,61.84,60.35,61.02,641687,55.8725177706801,56.3004154951745,54.9438886664583,55.5538705290354,704824.710989942,0.0,1.0
2023-02-02,60.37,61.57,59.98,61.57,185492,54.9620970802666,56.0546019087629,54.6070330110053,56.0546019087629,203743.172747689,0.0,1.0
2023-02-03,59.83,60.76,59.76,60.02,133299,54.4704699074433,55.3171611495279,54.4067404591143,54.6434498386218,146414.730468668,0.0,1.0
2023-02-06,59.16,59.81,58.64,59.69,177473,53.8604880448662,54.452261493635,53.3870692858511,54.3430110107854,194935.156756359,0.0,1.0
2023-02-07,60.01,60.1485,59.13,59.37,211691,54.6343456317177,54.76043889734,53.8331754241538,54.051676389853,232519.979201966,0.0,1.0
2023-02-08,59.52,60.09,59.4326,60.05,176335,54.1882394934151,54.7071792869508,54.1086687250729,54.6707624593342,193685.185164124,0.0,1.0
2023-02-09,59.31,60.1885,59.18,60.08,122161,53.9970511484282,54.7968557249565,53.8786964586744,54.6980750800466,134180.825728497,0.0,1.0
2023-02-10,59.82,59.82,59.2466,59.55,157154,54.4613657005391,54.4613657005391,53.939330476656,54.2155521141275,172616.902993069,0.0,1.0
2023-02-13,60.05,60.1559,59.51,59.91,156279,54.6707624593342,54.767176010449,54.1791352865109,54.5433035626763,171655.808842624,0.0,1.0
2023-02-14,60.26,60.4928,59.63,59.8,132077,54.8619508043211,55.0738967410494,54.2883857693606,54.4431572867309,145072.49383799,0.0,1.0
2023-02-15,59.8,59.8,59.0,59.55,154450,54.4431572867309,54.4431572867309,53.7148207344,54.2155521141275,169646.847469867,0.0,1.0
2023-02-16,59.7,60.1882,59.12,59.12,173432,54.3521152176895,54.7965825987494,53.8240712172496,53.8240712172496,190496.549371278,0.0,1.0
2023-02-17,58.59,59.18,58.42,59.18,87998,53.3415482513305,53.8786964586744,53.1867767339601,53.8786964586744,96656.4149152045,0.0,1.0
2023-02-21,58.13,58.79,58.09,58.47,142446,52.9227547337402,53.5236323894132,52.8863379061237,53.2322977684808,156461.734119085,0.0,1.0
2023-02-22,57.75,58.06,57.47,58.03,136594,52.5767948713831,52.8590252854113,52.3218770780673,52.8317126646989,150033.936440913,0.0,1.0
2023-02-23,57.75,58.17,57.2246,58.02,397597,52.5767948713831,52.9591715613568,52.0984598406398,52.8226084577947,436717.886781979,0.0,1.0
2023-02-24,57.07,57.13,56.415,56.71,126402,51.9577088019018,52.0123340433267,51.361383249681,51.629957353353,138839.111776537,0.0,1.0
2023-02-27,57.57,57.7981,57.29,57.55,610800,52.4129191471086,52.620586106592,52.1580013537928,52.3947107333003,670898.636675913,0.0,1.0
2023-02-28,57.51,57.85,57.47,57.85,123974,52.3582939056838,52.6678369404244,52.3218770780673,52.6678369404244,136172.212808218,0.0,1.0
2023-03-01,58.72,58.82,58.07,58.07,254384,53.4599029410842,53.5509450101256,52.8681294923154,52.8681294923154,279413.684990448,0.0,1.0
2023-03-02,59.23,59.39,58.205,58.36,203414,53.9242174931951,54.0698848036613,52.9910362855212,53.1321514925353,223428.577735419,0.0,1.0
2023-03-03,60.03,60.1,59.1865,59.44,182167,54.652554045526,54.7162834938549,53.8846141931621,54.115405838182,200091.014976,0.0,1.0
2023-03-06,59.27,59.6151,59.1207,59.59,151833,53.9606343208117,54.2748205010734,53.8247085117329,54.251968941744,166772.352165052,0.0,1.0
2023-03-07,57.75,58.93,57.53,58.85,164571,52.5767948713831,53.6510912860711,52.3765023194921,53.578257630838,180763.686208892,0.0,1.0
2023-03-08,58.08,58.48,57.755,57.83,169061,52.8772336992195,53.241401975385,52.5813469748351,52.6496285266161,185695.472192316,0.0,1.0
2023-03-09,56.94,58.3884,56.7739,57.94,541220,51.8393541121481,53.1580074401431,51.6881332354704,52.7497748025616,594472.429832575,0.0,1.0
2023-03-10,56.1,57.35,55.95,56.95,240909,51.0746007322007,52.2126265952176,50.9380376286387,51.8484583190522,264612.835073604,0.0,1.0
2023-03-13,55.62,56.15,54.87,55.3,167083,50.6375988008022,51.1201217667214,49.954783282992,50.3462641798698,183522.850215654,0.0,1.0
2023-03-14,56.11,56.64,55.55,56.16,116237,51.0837049391048,51.566227905024,50.5738693524732,51.1292259736255,127673.94373166,0.0,1.0
2023-03-15,53.63,54.33,52.81,54.33,231819,48.8258616268792,49.4631561101687,48.0793166607401,49.4631561101687,254628.439842131,0.0,1.0
2023-03-16,53.86,53.86,52.444,52.83,413451,49.0352583856743,49.0352583856743,47.7461026880487,48.0975250745483,454131.814394716,0.0,1.0
2023-03-17,53.55,53.76,53.11,53.63,169380,48.7530279716461,48.944216316633,48.3524428678641,48.8258616268792,186045.859659735,0.0,1.0
2023-03-20,54.62,54.81,53.93,53.93,175122,49.7271781103886,49.9001580415672,49.0989878340033,49.0989878340033,192352.83407328,0.0,1.0
2023-03-21,55.46,55.63,54.9966,55.4,189865,50.491931490336,50.6467030077063,50.0700425423984,50.4373062489112,208546.446713281,0.0,1.0
2023-03-22,54.85,55.952,54.66,55.35,113096,49.9365748691837,50.9398584700195,49.7635949380052,50.3917852143905,124223.890329894,0.0,1.0
2023-03-23,54.48,55.65,54.171,55.3,285387,49.5997192137307,50.6649114215146,49.3183992203929,50.3462641798698,313467.172928993,0.0,1.0
2023-03-24,54.27,54.5,53.46,53.93,96859,49.4085308687439,49.617927627539,48.6710901095089,49.0989878340033,106389.27807759,0.0,1.0
2023-03-27,55.03,55.1901,54.39,54.81,170054,50.1004505934582,50.2462089459934,49.5177813515935,49.9001580415672,186786.176753906,0.0,1.0
2023-03-28,55.6,55.7699,55.17,55.19,293928,50.6193903869939,50.7740708622952,50.2279094901161,50.2461179039243,322848.550230644,0.0,1.0
2023-03-29,56.18,56.25,55.9701,56.04,256853,51.1474343874338,51.2111638357627,50.956337084516,51.0199754907759,282125.618084673,0.0,1.0
2023-03-30,56.81,56.97,56.58,56.89,131066,51.7209994223943,51.8666667328605,51.5116026635992,51.7938330776274,143962.018196734,0.0,1.0
2023-03-31,57.09,57.09,56.83,56.87,178964,51.9759172157101,51.9759172157101,51.7392078362026,51.7756246638191,196572.861188716,0.0,1.0
2023-04-03,58.26,58.36,57.7,57.73,1262068,53.041109423494,53.1321514925353,52.5312738368624,52.5585864575748,1386247.05401489,0.0,1.0
2023-04-04,57.46,58.35,57.17,58.21,140429,52.3127728711631,53.1230472856312,52.0487508709432,52.9955883889733,154246.274803146,0.0,1.0
2023-04-05,57.36,57.46,56.85,57.32,142147,52.2217308021218,52.3127728711631,51.7574162500109,52.1853139745052,156133.314517961,0.0,1.0
2023-04-06,57.0,57.48,56.8301,57.27,121904,51.8939793535729,52.3309812849714,51.7392988782716,52.1397929399846,133898.538646595,0.0,1.0
2023-04-10,57.41,57.5797,57.01,57.03,133239,52.2672518366424,52.4217502278056,51.903083560477,51.9212919742853,146348.826869781,0.0,1.0
2023-04-11,58.44,58.624,57.96,57.96,107966,53.2049851477684,53.3725025548045,52.7679832163699,52.7679832163699,118589.132625003,0.0,1.0
2023-04-12,58.51,58.895,58.4356,58.89,208979,53.2687145960974,53.6192265619066,53.2009792967306,53.6146744584545,229541.136532245,0.0,1.0
2023-04-13,59.05,59.233,58.65,58.85,212469,53.7603417689207,53.9269487552664,53.3961734927553,53.578257630838,233374.529200875,0.0,1.0
2023-04-14,58.82,59.313,58.57,59.01,118548,53.5509450101256,53.9997824104995,53.3233398375222,53.7239249413041,130212.330682148,0.0,1.0
2023-04-17,58.84,59.0,58.6268,58.93,139486,53.5691534239338,53.7148207344,53.3750517327377,53.6510912860711,153210.489907296,0.0,1.0
2023-04-18,59.08,59.2,58.865,58.94,115985,53.7876543896331,53.8969048724827,53.5919139411942,53.6601954929752,127397.148616332,0.0,1.0
2023-04-19,58.54,58.6562,58.34,58.63,143146,53.2960272168098,53.4018181010358,53.1139430787271,53.377965078947,157230.60943944,0.0,1.0
2023-04-20,58.14,58.3837,57.9152,58.06,179653,52.9318589406443,53.1537284628981,52.7271963694394,52.8590252854113,197329.654182609,0.0,1.0
2023-04-21,57.32,57.8,57.0347,57.8,159214,52.1853139745052,52.6223159059037,51.9255709515302,52.6223159059037,174879.593221544,0.0,1.0
2023-04-24,57.62,57.69,57.1709,57.18,143864,52.4584401816293,52.5221696299582,52.0495702495646,52.0578550778473,158019.255839462,0.0,1.0
2023-04-25,56.19,56.87,56.09,56.87,119537,51.1565385943379,51.7756246638191,51.0654965252966,51.7756246638191,131298.641670479,0.0,1.0
2023-04-26,55.98,56.61,55.79,56.6,94086,50.9653502493511,51.5389152843116,50.7923703181725,51.5298110774075,103343.433415668,0.0,1.0
2023-04-27,56.4,56.53,55.77,56.13,206915,51.3477269393248,51.4660816290785,50.7741619043642,51.1019133529131,227274.052730511,0.0,1.0
2023-04-28,56.97,57.08,56.18,56.29,192129,51.8666667328605,51.966813008806,51.1474343874338,51.2475806633793,211033.209177974,0.0,1.0
2023-05-01,56.67,57.2499,56.56,56.79,585616,51.5935405257364,52.1214934841072,51.4933942497909,51.702791008586,643236.699436151,0.0,1.0
2023-05-02,55.54,56.18,55.06,56.18,530807,50.5647651455691,51.1474343874338,50.1277632141706,51.1474343874338,583034.86024563,0.0,1.0
2023-05-03,55.13,55.9758,55.13,55.36,113562,50.1914926624995,50.9615264824513,50.1914926624995,50.4008894212947,124735.741614587,0.0,1.0
2023-05-04,54.67,55.35,54.61,55.27,70355,49.7726991449093,50.3917852143905,49.7180739034845,50.3189515591574,77277.4616623016,0.0,1.0
2023-05-05,56.0,56.24,55.41,55.41,160762,50.9835586631593,51.2020596288586,50.4464104558153,50.4464104558153,176579.906072844,0.0,1.0
2023-05-08,56.05,56.84,56.046,56.52,93471,51.02907969768,51.7483120431067,51.0254380149184,51.4569774221744,102667.92152707,0.0,1.0
2023-05-09,55.74,56.0026,55.4441,55.68,5694788,50.7468492836518,50.9859257569544,50.4774558013584,50.692224042227,6255117.06836664,0.0,1.0
2023-05-10,55.47,56.11,55.0,56.11,528970,50.5010356972401,51.0837049391048,50.0731379727458,51.0837049391048,581017.111726355,0.0,1.0
2023-05-11,54.56,54.6,54.1701,54.6,119142,49.6725528689638,49.7089696965803,49.3175798417716,49.7089696965803,130864.776311136,0.0,1.0
2023-05-12,54.53,54.7999,54.1839,54.68,336338,49.6452402482514,49.890962792594,49.3301436472993,49.7818033518134,369431.41071104,0.0,1.0
2023-05-15,55.2,55.35,54.65,54.73,248855,50.2552221108285,50.3917852143905,49.754490731101,49.8273243863341,273340.668352954,0.0,1.0
2023-05-16,54.17,55.02,54.1247,55.02,134343,49.3174887997025,50.091346386554,49.2762467424268,50.091346386554,147561.453089313,0.0,1.0
2023-05-17,54.53,54.73,54.1256,54.41,117698,49.6452402482514,49.8273243863341,49.2770661210482,49.5359897654018,129278.696364574,0.0,1.0
2023-05-18,54.46,54.4601,53.885,54.38,163422,49.5815107999224,49.5816018419915,49.0580189029346,49.5086771446894,179501.632290195,0.0,1.0
2023-05-19,54.63,54.9,54.5,54.73,204814,49.7362823172928,49.9820959037044,49.617927627539,49.8273243863341,224966.32837613,0.0,1.0
2023-05-22,54.45,54.76,54.39,54.58,88848,49.5724065930183,49.8546370070465,49.5177813515935,49.6907612827721,97590.0492327791,0.0,1.0
2023-05-23,54.3,54.7,54.205,54.33,148046,49.4358434894563,49.8000117656217,49.349353523867,49.4631561101687,162612.736681929,0.0,1.0
2023-05-24,53.46,54.17,53.305,54.17,221873,48.6710901095089,49.3174887997025,48.5299749024948,49.3174887997025,243703.819933194,0.0,1.0
2023-05-25,52.73,53.14,52.51,53.14,168777,48.006483005507,48.3797554885765,47.806190453616,48.3797554885765,185383.528490914,0.0,1.0
2023-05-26,53.15,53.45,53.04,53.25,148602,48.3888596954807,48.6619859026048,48.2887134195352,48.479901764522,163223.443364954,0.0,1.0
2023-05-30,52.41,52.88,52.14,52.88,192501,47.7151483845746,48.143046109069,47.469334798163,48.143046109069,211441.811491077,0.0,1.0
2023-05-31,51.57,51.83,51.4,51.83,158714,46.9503950046273,47.1871043841348,46.795623487257,47.1871043841348,174330.396564147,0.0,1.0
2023-06-01,51.6,51.8,50.8538,50.91,170283,47.8216102488495,48.0069653273335,47.1300504510261,47.18213522808,183737.075231828,0.926937,1.0
2023-06-02,53.05,53.16,52.6101,52.63,167622,49.1654345678579,49.2673798610241,48.7577460727326,48.7761889030417,180865.829381144,0.0,1.0
2023-06-05,52.83,54.3155,52.6983,53.13,169373,48.9615439815256,50.3382688269649,48.839487662344,49.2395765992515,182755.176049519,0.0,1.0
2023-06-06,53.43,53.46,52.4,52.4,156780,49.5176092169773,49.5454124787499,48.5630305627852,48.5630305627852,169167.201980503,0.0,1.0
2023-06-07,53.89,54.07,53.48,53.52,111016,49.9439258974904,50.1107454681259,49.5639479865983,49.6010190022951,119787.384201221,0.0,1.0
2023-06-08,54.11,54.3252,53.55,54.11,211814,50.1478164838227,50.3472585482713,49.6288222640677,50.1478164838227,228549.44329824,0.0,1.0
2023-06-09,53.86,54.15,53.7,54.0,434979,49.9161226357178,50.1848874995194,49.7678385729306,50.0458711906565,469346.730133161,0.0,1.0
2023-06-12,53.59,53.7,53.28,53.56,206143,49.6658932797645,49.7678385729306,49.3785929081144,49.6380900179919,222430.377075308,0.0,1.0
2023-06-13,54.45,54.71,54.1,54.23,155974,50.4629201172453,50.7038817192744,50.1385487298985,50.259029530913,168297.519847601,0.0,1.0
2023-06-14,54.5,55.34,54.2,55.15,411944,50.5092588868663,51.2877502164987,50.2312262691404,51.111662891939,444491.732699682,0.0,1.0
2023-06-15,55.1,55.3,54.49,54.49,265287,51.065324122318,51.2506792008019,50.4999911329421,50.4999911329421,286247.349864789,0.0,1.0
2023-06-16,55.06,55.3178,54.93,55.28,147464,51.0282531066212,51.267175802787,50.9077723056067,51.2321436929535,159115.143977885,0.0,1.0
2023-06-20,53.83,54.34,53.6,54.34,223053,49.8883193739452,50.3609748240792,49.6751610336887,50.3609748240792,240676.43770479,0.0,1.0
2023-06-21,54.05,54.28,53.37,53.49,203401,50.0922099602775,50.305368300534,49.4620026934322,49.5732157405225,219471.731407298,0.0,1.0
2023-06-22,53.5,53.5399,53.285,53.52,285394,49.5824834944467,49.6194618326043,49.3832267850765,49.6010190022951,307943.005753435,0.0,1.0
2023-06-23,52.64,52.82,52.5,52.66,180317,48.7854566569659,48.9522762276014,48.6557081020272,48.8039921648143,194563.862479387,0.0,1.0
2023-06-26,53.34,53.5299,52.73,52.73,196142,49.4341994316596,49.6101940786801,48.8688664422837,48.8688664422837,211639.197160733,0.0,1.0
2023-06-27,53.49,53.55,52.98,53.37,99990,49.5732157405225,49.6288222640677,49.1005602903885,49.4620026934322,107890.218943937,0.0,1.0
2023-06-28,53.12,53.34,52.8,53.34,380490,49.2303088453273,49.4341994316596,48.933740719753,49.4341994316596,410552.549314717,0.0,1.0
2023-06-29,53.46,53.53,53.02,53.02,256130,49.5454124787499,49.6102867562193,49.1376313060853,49.1376313060853,276366.854466553,0.0,1.0
2023-06-30,53.91,54.05,53.5901,53.82,208610,49.9624614053387,50.0922099602775,49.6659859573037,49.879051620021,225092.294968444,0.0,1.0
2023-07-03,54.68,54.88,54.21,54.21,194745,50.6760784575018,50.8614335359857,50.2404940230646,50.2404940230646,210131.820064377,0.0,1.0
2023-07-05,53.96,54.59,53.87,54.59,147585,50.0088001749597,50.592668672184,49.925390389642,50.592668672184,159245.704198829,0.0,1.0
2023-07-06,52.9,53.41,52.41,53.35,231223,49.026418258995,49.499073709129,48.5722983167094,49.4434671855838,249491.950143754,0.0,1.0
2023-07-07,53.87,54.15,52.87,52.87,132446,49.925390389642,50.1848874995194,48.9986149972224,48.9986149972224,142910.570439531,0.0,1.0
2023-07-10,53.88,53.99,53.5422,53.68,96863,49.9346581435662,50.0366034367323,49.6215934160068,49.7493030650822,104516.154391105,0.0,1.0
2023-07-11,54.78,54.79,54.11,54.14,157355,50.7687559967438,50.778023750668,50.1478164838227,50.1756197455952,169787.63278251,0.0,1.0
2023-07-12,55.79,55.955,55.66,55.66,142764,51.7047991430875,51.8577170828367,51.584318342073,51.584318342073,154043.796552778,0.0,1.0
2023-07-13,56.48,56.5514,56.2,56.26,64259,52.344274163857,52.4104459268758,52.0847770539796,52.1403835775247,69336.1094021247,0.0,1.0
2023-07-14,55.73,56.41,55.67,56.41,567163,51.6491926195423,52.2793998863877,51.5935860959972,52.2793998863877,611974.599928995,0.0,1.0
2023-07-17,55.62,55.78,55.24,55.52,268183,51.5472473263762,51.6955313891633,51.1950726772568,51.4545697871342,289372.163086727,0.0,1.0
2023-07-18,56.2666,56.49,55.62,55.62,91476,52.1465002951147,52.3535419177812,51.5472473263762,51.5472473263762,98703.5270338592,0.0,1.0
2023-07-19,56.29,56.42,56.11,56.18,319710,52.1681868392973,52.2886676403118,52.0013672686618,52.0662415461312,344970.316017263,0.0,1.0
2023-07-20,56.44,56.78,56.3401,56.53,116506,52.3072031481602,52.6223067815829,52.2146182864575,52.390612933478,125711.149597783,0.0,1.0
2023-07-21,56.27,56.41,56.06,56.41,127385,52.1496513314489,52.2793998863877,51.9550284990408,52.2793998863877,137449.700371771,0.0,1.0
2023-07-24,57.01,57.29,56.44,56.44,298630,52.8354651218394,53.0949622317169,52.3072031481602,52.3072031481602,322224.78331061,0.0,1.0
2023-07-25,58.0,58.18,57.24,57.24,194565,53.7529727603348,53.9197923309703,53.0486234620959,53.0486234620959,209937.598248096,0.0,1.0
2023-07-26,57.75,58.0,57.47,57.52,99175,53.5212789122299,53.7529727603348,53.2617818023524,53.3081205719734,107010.825720221,0.0,1.0
2023-07-27,57.08,57.9,57.0,57.9,128481,52.9003393993088,53.6602952210928,52.8261973679152,53.6602952210928,138632.295430903,0.0,1.0
2023-07-28,57.35,57.42,56.99,57.24,85572,53.1505687552621,53.2154430327314,52.816929613991,53.0486234620959,92333.0514598517,0.0,1.0
2023-07-31,58.07,58.212,57.6,57.73,101119,53.8178470378041,53.9494491435277,53.3822626033669,53.5027434043815,109108.421336053,0.0,1.0
2023-08-01,57.18,57.48,57.0079,57.48,169562,52.9930169385507,53.2710495562766,52.8335188935153,53.2710495562766,182959.108956614,0.0,1.0
2023-08-02,56.17,56.7,55.91,56.56,305327,52.056973792207,52.5481647501893,51.8160121901779,52.4184161952506,329450.913886343,0.0,1.0
2023-08-03,56.26,56.58,55.751,56.1,110616,52.1403835775247,52.436951703099,51.6686549027832,51.9920995147376,119355.780165042,0.0,1.0
2023-08-04,56.55,57.27,56.49,56.62,52012,52.4091484413264,53.0764267238685,52.3535419177812,52.4740227187958,56121.4728244029,0.0,1.0
2023-08-07,56.57,56.71,56.31,56.61,147748,52.4276839491748,52.5574325041135,52.1867223471457,52.4647549648716,159421.582843572,0.0,1.0
2023-08-08,56.39,56.39,55.33,55.7,102012,52.2608643785393,52.2608643785393,51.2784824625745,51.6213893577698,110071.977346824,0.0,1.0
2023-08-09,56.65,56.98,56.4963,56.63,184099,52.5018259805683,52.8076618600668,52.3593806027535,52.48329047272,198644.678641463,0.0,1.0
2023-08-10,56.39,57.24,56.3215,57.0,147503,52.2608643785393,53.0486234620959,52.1973802641585,52.8261973679152,159157.225371412,0.0,1.0
2023-08-11,56.31,56.4737,56.044,56.11,58526,52.1867223471457,52.3384354788848,51.9402000927621,52.0013672686618,63150.1445535839,0.0,1.0
2023-08-14,55.86,55.91,55.36,55.79,76964,51.7696734205569,51.8160121901779,51.3062857243471,51.7047991430875,83044.9326012718,0.0,1.0
2023-08-15,54.65,55.47,54.5599,55.47,188229,50.6482751957292,51.4082310175133,50.5647727328722,51.4082310175133,203100.990315015,0.0,1.0
2023-08-16,54.29,54.8599,54.27,54.48,118605,50.3146360544582,50.8428053505981,50.2961005466098,50.4907233790179,127975.991777634,0.0,1.0
2023-08-17,54.56,55.18,54.4556,54.73,252041,50.5648654104115,51.1394661537116,50.4681100594429,50.7224172271228,271954.782206709,0.0,1.0
2023-08-18,54.67,54.68,53.92,54.25,123397,50.6668107035776,50.6760784575018,49.9717291592629,50.2775650387614,133146.608131063,0.0,1.0
2023-08-21,54.68,54.98,54.5,54.85,254119,50.6760784575018,50.9541110752277,50.5092588868663,50.8336302742131,274196.965174661,0.0,1.0
2023-08-22,54.62,55.07,54.55,55.07,93441,50.6204719339566,51.0375208605454,50.5555976564873,51.0375208605454,100823.78186159,0.0,1.0
2023-08-23,54.91,55.01,54.39,54.55,78870,50.8892367977583,50.9819143370003,50.4073135937001,50.5555976564873,85101.5258336665,0.0,1.0
2023-08-24,54.17,54.685,54.17,54.42,170704,50.2034230073678,50.6807123344639,50.2034230073678,50.4351168554727,184191.338479906,0.0,1.0
2023-08-25,54.53,54.76,54.04,54.63,113293,50.5370621486389,50.7502204888954,50.0829422063533,50.6297396878808,122244.290177172,0.0,1.0
2023-08-28,55.2,55.31,54.78,54.78,108076,51.15800166156,51.2599469547261,50.7687559967438,50.7687559967438,116615.094535303,0.0,1.0
2023-08-29,56.085,56.14,55.05,55.2,314017,51.9781978838513,52.0291705304344,51.018985352697,51.15800166156,338827.51157234,0.0,1.0
2023-08-30,56.23,56.47,56.09,56.3,208263,52.1125803157521,52.3350064099328,51.9828317608134,52.1774545932215,224717.878467058,0.0,1.0
2023-08-31,55.99,56.31,55.84,56.27,152375,51.8901542215714,52.1867223471457,51.7511379127085,52.1496513314489,164414.162532077,0.0,1.0
2023-09-01,56.67,57.02,56.4901,56.77,71933,52.5203614884167,52.8447328757636,52.3536345953205,52.6130390276587,77616.4328362259,0.0,1.0
2023-09-05,56.38,56.91,56.26,56.76,114748,52.2515966246151,52.7427875825974,52.1403835775247,52.6037712737345,123814.249858775,0.0,1.0
2023-09-06,56.08,56.51,55.7801,56.16,85358,51.9735640068892,52.3720774256296,51.6956240667026,52.0477060382828,92102.1433004958,0.0,1.0
2023-09-07,55.56,55.97,55.45,55.68,67494,51.491640802831,51.871618713723,51.3896955096649,51.6028538499214,72826.7070447253,0.0,1.0
2023-09-08,55.6,55.86,55.49,55.55,60319,51.5287118185278,51.7696734205569,51.4267665253617,51.4823730489068,65084.8096457579,0.0,1.0
2023-09-11,56.01,56.545,55.895,56.33,152317,51.9086897294198,52.4045145643643,51.8021105592916,52.2052578549941,164351.579946831,0.0,1.0
2023-09-12,56.12,56.34,55.91,55.91,139677,52.010635022586,52.2145256089183,51.8160121901779,51.8160121901779,150712.892403563,0.0,1.0
2023-09-13,55.99,56.2684,55.755,56.18,319131,51.8901542215714,52.148168490821,51.6723620043528,52.0662415461312,344345.569174893,0.0,1.0
2023-09-14,57.26,57.35,56.75,56.75,225406,53.0671589699443,53.1505687552621,52.5945035198103,52.5945035198103,243215.348447615,0.0,1.0
2023-09-15,56.96,57.525,56.93,57.21,200604,52.7891263522184,53.3127544489355,52.7613230904458,53.0208202003233,216453.740184314,0.0,1.0
2023-09-18,57.0,57.25,56.86,57.15,271716,52.8261973679152,53.0578912160201,52.6964488129765,52.9652136767781,293184.305736282,0.0,1.0
2023-09-19,56.9,57.41,56.71,57.27,147581,52.7335198286732,53.2061752788072,52.5574325041135,53.0764267238685,159241.388158468,0.0,1.0
2023-09-20,56.6,57.43,56.6,57.04,108609,52.4554872109474,53.2247107866556,52.4554872109474,52.863268383612,117190.206913512,0.0,1.0
2023-09-21,55.71,56.2799,55.7,56.18,296800,51.630657111694,52.1588264078339,51.6213893577698,52.0662415461312,320250.194845089,0.0,1.0
2023-09-22,55.7,56.375,55.65,56.1,172969,51.6213893577698,52.246962747653,51.5750505881488,51.9920995147376,186635.296334772,0.0,1.0
2023-09-25,55.84,55.84,55.26,55.39,93722,51.7511379127085,51.7511379127085,51.2136081851052,51.3340889861197,101126.983697006,0.0,1.0
2023-09-26,55.19,55.67,55.13,55.34,162819,51.1487339076358,51.5935860959972,51.0931273840906,51.2877502164987,175683.34391672,0.0,1.0
2023-09-27,55.46,55.66,55.03,55.61,507121,51.3989632635891,51.584318342073,51.0004498448487,51.537979572452,547188.67607829,0.0,1.0
2023-09-28,56.12,56.22,55.55,55.55,2256518,52.010635022586,52.1033125618279,51.4823730489068,51.4823730489068,2434805.69127848,0.0,1.0
2023-09-29,55.72,56.56,55.53,56.56,300737,51.6399248656182,52.4184161952506,51.4638375410584,52.4184161952506,324498.257571185,0.0,1.0
2023-10-02,54.57,55.44,54.37,55.44,191801,50.5741331643357,51.3804277557407,50.3887780858517,51.3804277557407,206955.214358096,0.0,1.0
2023-10-03,53.91,54.23,53.7,54.09,169740,49.9624614053387,50.259029530913,49.7678385729306,50.1292809759743,183151.172752714,0.0,1.0
2023-10-04,53.36,53.92,52.965,53.84,112313,49.452734939508,49.9717291592629,49.0866586595023,49.8975871278694,121186.860288533,0.0,1.0
2023-10-05,53.57,53.7,53.24,53.24,1924473,49.6473577719161,49.7678385729306,49.3415218924176,49.3415218924176,2076525.78579553,0.0,1.0
2023-10-06,54.3,54.5454,53.3684,53.7,80943,50.3239038083824,50.5513344896821,49.4605198528043,49.7678385729306,87338.313751166,0.0,1.0
2023-10-09,55.15,55.23,54.48,54.5,135240,51.111662891939,51.1858049233326,50.4907233790179,50.5092588868663,145925.324632244,0.0,1.0
2023-10-10,55.64,55.86,55.35,55.35,192758,51.5657828342246,51.7696734205569,51.2970179704229,51.2970179704229,207987.827014656,0.0,1.0
2023-10-11,55.61,55.87,55.25,55.77,790079,51.537979572452,51.7789411744811,51.204340431181,51.6862636352391,852503.213251393,0.0,1.0
2023-10-12,54.99,55.85,54.62,55.85,291686,50.9633788291519,51.7604056666327,50.6204719339566,51.7604056666327,314732.137242536,0.0,1.0
2023-10-13,55.35,55.7,55.2,55.44,127246,51.2970179704229,51.6213893577698,51.15800166156,51.3804277557407,137299.717969199,0.0,1.0
2023-10-16,55.96,56.0841,55.5124,55.84,177463,51.8623509597989,51.9773637859981,51.4475262941518,51.7511379127085,191484.367681247,0.0,1.0
2023-10-17,56.38,56.4646,55.49,55.49,145557,52.2515966246151,52.3300018228138,51.4267665253617,51.4267665253617,157057.4717354,0.0,1.0
2023-10-18,55.73,56.16,55.55,56.11,279394,51.6491926195423,52.0477060382828,51.4823730489068,52.0013672686618,301468.945210745,0.0,1.0
2023-10-19,55.21,55.6878,55.08,55.39,226227,51.1672694154842,51.6100826979823,51.0467886144696,51.3340889861197,244101.215731873,0.0,1.0
2023-10-20,54.13,54.85,54.04,54.77,127244,50.166351991671,50.8336302742131,50.0829422063533,50.7594882428196,137297.559949018,0.0,1.0
2023-10-23,53.45,53.8751,53.2151,53.56,132370,49.5361447248257,49.9301169441433,49.3184451851464,49.6380900179919,142828.565672657,0.0,1.0
2023-10-24,53.7,54.03,53.515,53.8,171959,49.7678385729306,50.0736744524291,49.596385125333,49.8605161121726,185545.496143419,0.0,1.0
2023-10-25,53.48,53.82,53.43,53.5,113872,49.5639479865983,49.879051620021,49.5176092169773,49.5824834944467,122869.037019542,0.0,1.0
2023-10-26,53.42,53.7299,53.2,53.31,129908,49.5083414630532,49.795549157164,49.3044508767209,49.406396169887,140172.042829973,0.0,1.0
2023-10-27,53.45,54.04,53.2646,53.85,185576,49.5361447248257,50.0829422063533,49.3643205670712,49.9068548817936,200238.376545055,0.0,1.0
2023-10-30,53.71,54.07,53.4601,53.96,199544,49.7771063268548,50.1107454681259,49.5455051562892,50.0088001749597,215309.989488439,0.0,1.0
2023-10-31,53.22,53.49,53.01,53.41,239771,49.3229863845692,49.5732157405225,49.1283635521611,49.499073709129,258715.328396907,0.0,1.0
2023-11-01,53.43,53.67,53.03,53.41,663551,49.5176092169773,49.740035311158,49.1468990600095,49.499073709129,715978.224527137,0.0,1.0
2023-11-02,54.76,54.8,54.16,54.16,143873,50.7502204888954,50.7872915045922,50.1941552534436,50.1941552534436,155240.418743085,0.0,1.0
2023-11-03,54.9,55.19,54.745,54.93,98097,50.8799690438341,51.1487339076358,50.7363188580091,50.9077723056067,105847.652842718,0.0,1.0
2023-11-06,54.76,55.29,54.715,55.29,98656,50.7502204888954,51.2414114468777,50.7085155962365,51.2414114468777,106450.819483279,0.0,1.0
2023-11-07,53.66,54.15,53.5134,54.15,166228,49.7307675572338,50.1848874995194,49.5949022847051,50.1848874995194,179361.689315059,0.0,1.0
2023-11-08,53.14,53.79,53.0396,53.55,411461,49.2488443531757,49.8512483582484,49.1557961037768,49.6288222640677,443970.570825995,0.0,1.0
2023-11-09,53.07,53.73,53.0447,53.47,376058,49.1839700757063,49.7956418347032,49.1605226582781,49.5546802326741,405770.37659385,0.0,1.0
2023-11-10,53.43,53.5,52.86,53.17,180196,49.5176092169773,49.5824834944467,48.9893472432982,49.2766476149483,194433.302258443,0.0,1.0
2023-11-13,53.67,53.755,53.25,53.28,223875,49.740035311158,49.8188112195137,49.3507896463418,49.3785929081144,241563.383999139,0.0,1.0
2023-11-14,55.12,55.24,54.62,54.62,310779,51.0838596301664,51.1950726772568,50.6204719339566,50.6204719339566,335333.676899468,0.0,1.0
2023-11-15,55.31,55.69,55.14,55.14,400859,51.2599469547261,51.6121216038456,51.1023951380148,51.1023951380148,432530.905847062,0.0,1.0
2023-11-16,54.65,55.0638,54.36,54.95,159103,50.6482751957292,51.0317748531124,50.3795103319275,50.9263078134551,171673.742420614,0.0,1.0
2023-11-17,55.41,55.53,55.0308,55.25,342276,51.3526244939681,51.4638375410584,51.0011912651626,51.204340431181,369319.257718322,0.0,1.0
2023-11-20,55.6,55.87,55.3636,55.65,199574,51.5287118185278,51.7789411744811,51.3096221157598,51.5750505881488,215342.359791152,0.0,1.0
2023-11-21,55.55,55.775,55.51,55.61,185624,51.4823730489068,51.6908975122012,51.44530203321,51.537979572452,200290.169029397,0.0,1.0
2023-11-22,55.26,55.26,54.79,54.95,277070,51.2136081851052,51.2136081851052,50.778023750668,50.9263078134551,298961.325760542,0.0,1.0
2023-11-24,55.46,55.7,55.29,55.34,81596,51.3989632635891,51.6213893577698,51.2414114468777,51.2877502164987,88042.9073402288,0.0,1.0
2023-11-27,55.2,55.312,55.0101,55.21,266824,51.15800166156,51.261800505511,50.9820070145395,51.1672694154842,287905.788373808,0.0,1.0
2023-11-28,55.63,55.91,55.1906,55.3,299368,51.5565150803004,51.8160121901779,51.1492899728712,51.2506792008019,323021.092757361,0.0,1.0
2023-11-29,55.57,55.84,55.42,55.84,396925,51.5009085567552,51.7511379127085,51.3618922478923,51.7511379127085,428286.080151237,0.0,1.0
2023-11-30,55.61,55.8986,55.4482,55.67,202362,51.537979572452,51.8054469507043,51.3880273139585,51.5935860959972,218350.639923322,0.0,1.0
2023-12-01,56.48,56.82,55.62,55.73,334445,52.344274163857,52.6593777972797,51.5472473263762,51.6491926195423,360869.52970002,0.0,1.0
2023-12-04,55.53,56.01,55.5,55.74,395677,51.4638375410584,51.9086897294198,51.4360342792858,51.6584603734665,426939.475558358,0.0,1.0
2023-12-05,54.78,55.28,54.78,55.25,376433,50.7687559967438,51.2321436929535,50.7687559967438,51.204340431181,406175.005377768,0.0,1.0
2023-12-06,54.37,55.2,54.36,55.02,410361,50.3887780858517,51.15800166156,50.3795103319275,50.9911820909245,442783.659726502,0.0,1.0
2023-12-07,54.81,54.9758,54.671,54.79,400207,50.7965592585164,50.9502186185795,50.66773747897,50.778023750668,431827.391268088,0.0,1.0
2023-12-08,54.95,55.25,54.7,54.7,391830,50.9263078134551,51.204340431181,50.6946139653502,50.6946139653502,422788.523740402,0.0,1.0
2023-12-11,54.87,54.94,54.6489,54.83,406028,50.8521657820615,50.9170400595309,50.6472557427976,50.8150947663647,438108.309004589,0.0,1.0
2023-12-12,54.22,54.6,54.0201,54.6,537444,50.2497617769888,50.6019364261082,50.0644993760441,50.6019364261082,579907.499050958,0.0,1.0
2023-12-13,55.47,55.5,54.0001,54.27,430856,51.4082310175133,51.4360342792858,50.0459638681957,50.2961005466098,464897.971530242,0.0,1.0
2023-12-14,56.8,57.0287,56.06,56.06,405141,52.6408422894313,52.8527958216776,51.9550284990408,51.9550284990408,437151.227054361,0.0,1.0
2023-12-15,55.48,55.8399,55.38,55.79,336138,52.3277265892254,52.6671777211551,52.2334084086392,52.6201129490426,356387.281763545,0.982145,1.0
2023-12-18,55.78,56.19,55.78,56.05,426484,52.610681130984,52.9973856713874,52.610681130984,52.8653402185667,452175.813135211,0.0,1.0
2023-12-19,56.68,56.68,56.24,56.24,938587,53.4595447562598,53.4595447562598,53.0445447616805,53.0445447616805,995128.398540481,0.0,1.0
2023-12-20,55.77,56.72,55.74,56.59,456105,52.6012493129254,53.4972720284943,52.5729538587495,53.3746583937322,483581.211135788,0.0,1.0
2023-12-21,56.55,56.58,56.1611,56.2,521564,53.3369311214977,53.3652265756736,52.970127717198,53.006817489446,552983.52529533,0.0,1.0
2023-12-22,56.72,57.102,56.66,56.78,415560,53.4972720284943,53.8575674783336,53.4406811201426,53.553862936846,440593.74069477,0.0,1.0
2023-12-26,57.23,57.35,56.96,57.04,311901,53.9782947494839,54.0914765661874,53.7236356619012,53.7990902063701,330690.221186927,0.0,1.0
2023-12-27,57.4,57.49,57.22,57.22,261390,54.1386356564805,54.2235220190081,53.9688629314253,53.9688629314253,277136.389162109,0.0,1.0
2023-12-28,56.85,57.35,56.79,57.13,272024,53.6198856632563,54.0914765661874,53.5632947549046,53.8839765688977,288410.991719016,0.0,1.0
2023-12-29,56.65,56.85,56.5221,56.85,294972,53.4312493020839,53.6198856632563,53.3106163491142,53.6198856632563,312741.401675373,0.0,1.0
2024-01-02,56.63,56.96,56.42,56.42,331356,53.4123856659667,53.7236356619012,53.2143174867357,53.2143174867357,351317.209408163,0.0,1.0
2024-01-03,56.48,56.7,55.91,56.12,359720,53.2709083950874,53.478408392377,52.733294765746,52.9313629449771,381389.884499766,0.0,1.0
2024-01-04,56.18,56.63,56.13,56.54,93865,52.9879538533288,53.4123856659667,52.9407947630357,53.3274993034391,99519.5193722076,0.0,1.0
2024-01-05,56.13,56.5853,55.9349,56.14,358290,52.9407947630357,53.3702254392447,52.756779992712,52.9502265810943,379873.739901649,0.0,1.0
2024-01-08,55.96,56.0,55.24,55.5,204278,52.7804538560391,52.8181811282736,52.1013629558185,52.3465902253426,216583.906443465,0.0,1.0
2024-01-09,54.96,55.57,54.865,55.57,444414,51.8372720501771,52.4126129517529,51.7476697786202,52.4126129517529,471185.933865448,0.0,1.0
2024-01-10,54.59,54.88,54.44,54.88,609440,51.4882947820082,51.7618175057082,51.3468175111289,51.7618175057082,646153.261452066,0.0,1.0
2024-01-11,54.48,54.7801,54.17,54.67,380811,51.3845447833633,51.6675936433025,51.0921584235461,51.5637493264771,403751.426960526,0.0,1.0
2024-01-12,54.69,55.1418,54.48,55.01,180623,51.5826129625944,52.0087425024828,51.3845447833633,51.8844311404702,191503.906115871,0.0,1.0
2024-01-16,53.28,54.01,53.21,54.01,556401,50.2527266163289,50.9412493346082,50.1867038899186,50.9412493346082,589919.140235612,0.0,1.0
2024-01-17,52.51,52.69,52.315,52.67,167211,49.5264766258151,49.6962493508703,49.342556173672,49.6773857147531,177283.954122902,0.0,1.0
2024-01-18,52.62,52.69,52.2,52.69,561724,49.63022662446,49.6962493508703,49.2340902659979,49.6962493508703,595562.802959931,0.0,1.0
2024-01-19,52.69,52.69,52.18,52.49,583968,49.6962493508703,49.6962493508703,49.2152266298807,49.5076129896979,619146.803267985,0.0,1.0
2024-01-22,52.13,52.26,51.89,52.09,428948,49.1680675395876,49.2906811743496,48.9417039061807,49.1303402673531,454788.246904274,0.0,1.0
2024-01-23,52.62,52.88,52.37,52.37,227915,49.63022662446,49.8754538939841,49.3944311729945,49.3944311729945,241644.82243346,0.0,1.0
2024-01-24,53.0,53.41,52.9227,53.4,247885,49.9886357106875,50.375340251091,49.9157277570944,50.3659084330323,262817.834758214,0.0,1.0
2024-01-25,53.4,53.41,52.9003,53.41,274617,50.3659084330323,50.375340251091,49.8946004846431,50.375340251091,291160.196574203,0.0,1.0
2024-01-26,53.8,53.87,53.515,53.76,231470,50.7431811553772,50.8092038817875,50.4743743407065,50.7054538831427,245413.979109198,0.0,1.0
2024-01-29,54.01,54.055,53.4001,53.87,842786,50.9412493346082,50.983692515872,50.3660027512129,50.8092038817875,893556.252635438,0.0,1.0
2024-01-30,54.12,54.17,53.49,53.67,542191,51.044999333253,51.0921584235461,50.4507947955599,50.6205675206151,574853.115942435,0.0,1.0
2024-01-31,53.38,54.16,53.32,54.09,480452,50.3470447969151,51.0827266054875,50.2904538885634,51.0167038790771,509394.898219953,0.0,1.0
2024-02-01,53.86,54.11,53.59,53.65,833596,50.7997720637289,51.0355675151944,50.5451129761461,50.6017038844979,883812.638050336,0.0,1.0
2024-02-02,53.12,53.42,52.935,53.42,331159,50.101817527391,50.3847720691496,49.9273288933065,50.3847720691496,351108.341935555,0.0,1.0
2024-02-05,52.38,52.6,52.0865,52.49,607814,49.4038629910531,49.6113629883427,49.1270391310326,49.5076129896979,644429.309622319,0.0,1.0
2024-02-06,52.9,53.0599,52.47,52.56,463278,49.8943175301013,50.0451323008587,49.4887493535807,49.5736357161082,491186.319668861,0.0,1.0
2024-02-07,52.89,53.045,52.633,52.95,2722348,49.8848857120427,50.0310788919513,49.6424879879362,49.9414766203944,2886344.90517116,0.0,1.0
2024-02-08,52.78,52.86,52.56,52.73,446888,49.7811357133979,49.8565902578668,49.5736357161082,49.7339766231048,473808.970044288,0.0,1.0
2024-02-09,52.63,52.8981,52.43,52.84,317710,49.6396584425186,49.8925254846702,49.4510220813462,49.8377266217496,336849.161026411,0.0,1.0
2024-02-12,53.16,53.32,52.75,52.75,334765,50.1395447996255,50.2904538885634,49.752840259222,49.752840259222,354931.570901157,0.0,1.0
2024-02-13,51.98,52.69,51.68,52.56,289358,49.0265902687083,49.6962493508703,48.7436357269497,49.5736357161082,306789.208826541,0.0,1.0
2024-02-14,52.26,52.3,51.95,52.27,263535,49.2906811743496,49.3284084465841,48.9982948145324,49.3001129924083,279410.606059285,0.0,1.0
2024-02-15,53.18,53.255,52.2,52.2,507175,50.1584084357427,50.2291470711824,49.2340902659979,49.2340902659979,537727.717867143,0.0,1.0
2024-02-16,53.4,53.72,53.26,53.26,181528,50.3659084330323,50.6677266109082,50.2338629802117,50.2338629802117,192463.424200694,0.0,1.0
2024-02-20,53.03,53.4,52.94,53.4,233050,50.0169311648634,50.3659084330323,49.9320448023358,50.3659084330323,247089.159853971,0.0,1.0
2024-02-21,53.24,53.25,52.97,52.99,423775,50.2149993440944,50.224431162153,49.9603402565117,49.9792038926289,449303.620326611,0.0,1.0
2024-02-22,53.59,53.71,53.28,53.44,544846,50.5451129761461,50.6582947928496,50.2527266163289,50.4036357052668,577668.05573824,0.0,1.0
2024-02-23,53.56,53.68,53.3,53.46,308825,50.5168175219703,50.6299993386737,50.2715902524461,50.4224993413841,327428.919939509,0.0,1.0
2024-02-26,53.23,53.32,52.95,53.2,596849,50.2055675260358,50.2904538885634,49.9414766203944,50.1772720718599,632803.767301793,0.0,1.0
2024-02-27,53.45,53.7799,53.39,53.56,192495,50.4130675233255,50.7242232010793,50.3564766149737,50.5168175219703,204091.087003176,0.0,1.0
2024-02-28,53.15,53.4105,53.12,53.23,469324,50.1301129815668,50.3758118419939,50.101817527391,50.2055675260358,497596.536620061,0.0,1.0
2024-02-29,53.46,53.67,53.37,53.47,285778,50.4224993413841,50.6205675206151,50.3376129788565,50.4319311594427,302993.54612636,0.0,1.0
2024-03-01,54.13,54.315,53.73,53.79,321922,51.0544311513116,51.2289197853961,50.6771584289668,50.7337493373185,341314.896024502,0.0,1.0
2024-03-04,53.81,54.08,53.8,54.01,518464,50.7526129734358,51.0072720610185,50.7431811553772,50.9412493346082,549696.778264446,0.0,1.0
2024-03-05,53.73,54.12,53.58,53.81,308069,50.6771584289668,51.044999333253,50.5356811580875,50.7526129734358,326627.377760365,0.0,1.0
2024-03-06,54.23,54.575,54.15,54.41,471580,51.1487493318978,51.4741470549202,51.0732947874289,51.318522056953,499988.440265762,0.0,1.0
2024-03-07,55.02,55.168,54.75,54.75,293116,51.8938629585288,52.0334538657964,51.6392038709461,51.6392038709461,310773.594420754,0.0,1.0
2024-03-08,54.91,55.24,54.82,55.13,209306,51.790112959884,52.1013629558185,51.7052265973564,51.9976129571737,221914.798079362,0.0,1.0
2024-03-11,55.0,55.07,54.47,54.54,224041,51.8749993224116,51.9410220488219,51.3751129653047,51.4411356917151,237537.448885834,0.0,1.0
2024-03-12,55.07,55.18,54.83,55.16,305155,51.9410220488219,52.0447720474668,51.714658415415,52.0259084113495,323537.835551335,0.0,1.0
2024-03-13,55.89,56.05,55.36,55.36,343581,52.7144311296288,52.8653402185667,52.2145447725219,52.2145447725219,364278.655360597,0.0,1.0
2024-03-14,55.64,55.95,55.33,55.95,1168057,52.4786356781633,52.7710220379805,52.1862493183461,52.7710220379805,1238421.89569427,0.0,1.0
2024-03-15,55.87,55.9879,55.68,55.69,459214,52.6955674935116,52.8067686284227,52.5163629503978,52.5257947684564,486877.50033547,0.0,1.0
2024-03-18,55.9,56.12,55.8,56.12,246951,52.7238629476874,52.9313629449771,52.6295447671012,52.9313629449771,261827.569685038,0.0,1.0
2024-03-19,56.22,56.35,55.89,55.89,287115,53.0256811255633,53.1482947603253,52.7144311296288,52.7144311296288,304411.08831355,0.0,1.0
2024-03-20,56.89,56.98,56.07,56.11,201658,53.6576129354908,53.7424992980184,52.884203854684,52.9219311269184,213806.07508188,0.0,1.0
2024-03-21,57.09,57.42,57.06,57.21,174058,53.8462492966632,54.1574992925977,53.8179538424874,53.9594311133667,184543.424097243,0.0,1.0
2024-03-22,56.57,57.03,56.57,56.87,90324,53.355794757615,53.7896583883115,53.355794757615,53.6387492993736,95765.2060701569,0.0,1.0
2024-03-25,56.96,57.36,56.78,56.78,178142,53.7236356619012,54.100908384246,53.553862936846,53.553862936846,188873.448250187,0.0,1.0
2024-03-26,56.82,57.31,56.77,57.31,224650,53.5915902090805,54.0537492939529,53.5444311187874,54.0537492939529,238183.135641256,0.0,1.0
2024-03-27,57.6,57.6,56.83,57.02,133798,54.3272720176529,54.3272720176529,53.6010220271391,53.7802265702529,141858.122334871,0.0,1.0
2024-03-28,57.93,57.9635,57.58,57.69,2218163,54.6385220135873,54.6701186040837,54.3084083815356,54.4121583801805,2351787.30782735,0.0,1.0
2024-04-01,58.2,58.26,57.95,58.26,176608,54.8931811011701,54.9497720095218,54.6573856497046,54.9497720095218,187247.038590389,0.0,1.0
2024-04-02,58.69,58.77,58.27,58.58,228900,55.3553401860425,55.4307947305114,54.9592038275804,55.2515901873977,242689.159796498,0.0,1.0
2024-04-03,59.14,59.18,58.64,58.72,117719,55.7797719986804,55.8174992709149,55.3081810957494,55.3836356402183,124810.507654364,0.0,1.0
2024-04-04,58.99,59.64,58.87,59.52,200115,55.6382947278011,56.2513629016114,55.5251129110976,56.138181084908,212170.123253282,0.0,1.0
2024-04-05,59.5,59.54,58.8765,59.13,220226,56.1193174487907,56.1570447210252,55.5312435928358,55.7703401806218,233492.629555892,0.0,1.0
2024-04-08,59.71,59.97,59.495,59.78,174518,56.3173856280218,56.5626128975459,56.1146015397614,56.3834083544321,185031.134946987,0.0,1.0
2024-04-09,60.16,60.32,59.71,60.12,339293,56.7418174406597,56.8927265295976,56.3173856280218,56.7040901684252,359732.342048201,0.0,1.0
2024-04-10,59.69,59.8729,59.2168,59.28,610096,56.2985219919045,56.4710299441967,55.8522083613706,55.9118174515011,646848.779533441,0.0,1.0
2024-04-11,59.59,59.89,59.0,59.89,152328,56.2042038113183,56.4871583530769,55.6477265458597,56.4871583530769,161504.38765173,0.0,1.0
2024-04-12,58.53,59.9,58.46,59.52,143173,55.2044310971046,56.4965901711355,55.1384083706942,56.138181084908,151797.881500848,0.0,1.0
2024-04-15,58.26,59.2699,58.1251,59.16,157715,54.9497720095218,55.9022913152619,54.822536783911,55.7986356347976,167215.905798623,0.0,1.0
2024-04-16,57.48,57.74,57.15,57.69,121088,54.2140902009494,54.4593174704736,53.902840205015,54.4121583801805,128382.45950825,0.0,1.0
2024-04-17,57.68,58.1801,57.46,57.87,178655,54.4027265621218,54.8744117832334,54.1952265648322,54.5819311052356,189417.35187175,0.0,1.0
2024-04-18,57.75,58.09,57.48,58.01,171607,54.4687492885322,54.7894311025253,54.2140902009494,54.7139765580563,181944.77346089,0.0,1.0
2024-04-19,58.14,58.3451,57.71,57.71,161272,54.8365901928184,55.0300367812007,54.4310220162977,54.4310220162977,170987.182956317,0.0,1.0
2024-04-22,58.14,58.45,57.52,57.95,95129,54.8365901928184,55.1289765526356,54.2518174731839,54.6573856497046,100859.663968026,0.0,1.0
2024-04-23,57.99,58.1155,57.51,57.65,83674,54.6951129219391,54.8134822385747,54.2423856551253,54.374431107946,88714.6035684238,0.0,1.0
2024-04-24,58.03,58.12,57.75,57.88,83341,54.7328401941735,54.8177265567011,54.4687492885322,54.5913629232942,88361.5433228484,0.0,1.0
2024-04-25,58.55,58.66,57.64,57.86,160402,55.2232947332218,55.3270447318666,54.3649992898874,54.572499287177,170064.773305714,0.0,1.0
2024-04-26,58.71,58.82,58.25,58.74,274046,55.3742038221597,55.4779538208045,54.9403401914632,55.4024992763356,290554.798975934,0.0,1.0
2024-04-29,59.24,59.2831,58.8004,58.86,103949,55.8740901792666,55.9147413150992,55.4594674574097,55.515681093039,110210.989391377,0.0,1.0
2024-04-30,57.63,58.73,57.57,58.73,293127,54.3555674718287,55.393067458277,54.298976563477,55.393067458277,310785.257071508,0.0,1.0
2024-05-01,57.29,58.12,57.14,57.5,71241,54.0348856578356,54.8177265567011,53.8934083869563,54.2329538370667,75532.6274926272,0.0,1.0
2024-05-02,58.03,58.2,57.68,57.78,80129,54.7328401941735,54.8931811011701,54.4027265621218,54.497044742708,84956.0493024624,0.0,1.0
2024-05-03,58.43,58.55,58.08,58.55,97228,55.1101129165184,55.2232947332218,54.7799992844666,55.2232947332218,103085.109780227,0.0,1.0
2024-05-06,58.89,59.07,58.785,58.97,61501,55.5439765472149,55.7137492722701,55.4449424575994,55.6194310916839,65205.8803697879,0.0,1.0
2024-05-07,58.93,59.09,58.8701,58.96,49080,55.5817038194494,55.7326129083873,55.5252072292782,55.6099992736252,52036.6271857236,0.0,1.0
2024-05-08,58.7,58.8308,58.47,58.48,181190,55.3647720041011,55.4881401843079,55.1478401887528,55.1572720068115,192105.06275023,0.0,1.0
2024-05-09,59.63,59.63,58.85,58.85,311077,56.2419310835528,56.2419310835528,55.5062492749804,55.5062492749804,329816.582621299,0.0,1.0
2024-05-10,59.53,59.9984,59.49,59.88,225362,56.1476129029666,56.5893992608324,56.1098856307321,56.4777265350183,238938.027217381,0.0,1.0
2024-05-13,59.42,59.835,59.29,59.64,203922,56.0438629043218,56.4352833537545,55.9212492695597,56.2513629016114,216206.460655402,0.0,1.0
2024-05-14,59.75,59.84,59.56,59.73,178463,56.3551129002562,56.4399992627838,56.1759083571424,56.336249264139,189213.78560403,0.0,1.0
2024-05-15,59.79,59.97,59.1886,59.97,106665,56.3928401724907,56.5626128975459,55.8256106344453,56.5626128975459,113090.603886822,0.0,1.0
2024-05-16,59.68,59.91,59.6,59.69,337114,56.2890901738459,56.5060219891942,56.2136356293769,56.2985219919045,357422.076957784,0.0,1.0
2024-05-17,60.39,60.46,59.79,60.04,121324,56.9587492560079,57.0247719824183,56.3928401724907,56.6286356239562,128632.676378988,0.0,1.0
2024-05-20,60.47,60.635,60.25,60.38,103691,57.0342038004769,57.1898287984441,56.8267038031872,56.9493174379493,109937.447219129,0.0,1.0
2024-05-21,60.4,60.6,60.2308,60.46,189447,56.9681810740665,57.156817435239,56.8085947125147,57.0247719824183,200859.472503134,0.0,1.0
2024-05-22,59.38,59.95,59.12,59.95,416687,56.0061356320873,56.5437492614286,55.7609083625631,56.5437492614286,441788.632276643,0.0,1.0
2024-05-23,58.86,59.81,58.72,59.64,432115,55.515681093039,56.411703808608,55.3836356402183,56.2513629016114,458146.030080664,0.0,1.0
2024-05-24,59.25,59.41,59.115,59.31,209138,55.8835219973252,56.0344310862631,55.7561924535338,55.9401129056769,221736.677595108,0.0,1.0
2024-05-28,59.72,59.87,59.49,59.77,257840,56.3268174460804,56.4682947169597,56.1098856307321,56.3739765363735,273372.533691259,0.0,1.0
2024-05-29,58.55,59.18,58.45,59.14,107411,55.2232947332218,55.8174992709149,55.1289765526356,55.7797719986804,113881.543656189,0.0,1.0
2024-05-30,58.87,58.96,58.49,58.49,214010,55.5251129110976,55.6099992736252,55.1667038248701,55.1667038248701,226902.171638483,0.0,1.0
2024-05-31,59.69,59.69,58.87,59.05,256077,56.2985219919045,56.2985219919045,55.5251129110976,55.6948856361528,271503.328847566,0.0,1.0
2024-06-03,57.86,58.69,57.62,58.69,120300,55.5036989113774,56.2998978414922,55.2734727147176,56.2998978414922,125407.101445868,0.987296,1.0
2024-06-04,56.72,57.165,56.4437,57.09,215421,54.4101244772438,54.8370022168836,54.1450765683393,54.7650565304275,224566.277643976,0.0,1.0
2024-06-05,56.76,56.8296,56.41,56.81,96555,54.4484955100204,54.5152611070517,54.112748973225,54.4964593009911,100654.053866216,0.0,1.0
2024-06-06,57.11,57.15,56.55,56.55,213307,54.7842420468158,54.8226130795924,54.2470475879431,54.2470475879431,222362.53190452,0.0,1.0
2024-06-07,56.13,56.69,56.09,56.58,322593,53.8441517437887,54.3813462026613,53.805780711012,54.2758258625256,336288.055500638,0.0,1.0
2024-06-10,56.38,56.5,56.0,56.23,465329,54.0839706986425,54.1990837969724,53.7194458872646,53.9400793257302,485083.633488813,0.0,1.0
2024-06-11,55.68,55.75,55.27,55.75,242682,53.4124776250517,53.4796269324108,53.0191745390914,53.4796269324108,252984.590133716,0.0,1.0
2024-06-12,55.54,56.57,55.38,56.4,95343,53.2781790103335,54.2662331043314,53.1246948792271,54.1031562150308,99390.6007743423,0.0,1.0
2024-06-13,55.0,55.45,54.77,55.45,172066,52.7601700678492,53.1918441865862,52.5395366293836,53.1918441865862,179370.725830297,0.0,1.0
2024-06-14,54.6,54.6529,54.19,54.59,77252,52.376459740083,52.4272054309301,51.9831566541227,52.3668669818889,80531.5827173415,0.0,1.0
2024-06-17,54.65,54.73,54.11,54.44,98092,52.4244235310538,52.501165596607,51.9064145885695,52.2229756089765,102256.304198072,0.0,1.0
2024-06-18,54.96,55.13,54.7,54.71,85509,52.7217990350726,52.8848759243732,52.4723873220246,52.4819800802187,89139.1175189917,0.0,1.0
2024-06-20,55.65,55.78,55.06,55.2,144920,53.3836993504692,53.5084052069932,52.8177266170141,52.9520252317323,151072.295440858,0.0,1.0
2024-06-21,55.27,55.4359,55.16,55.4,146372,53.0191745390914,53.1783183975324,52.9136541989557,53.1438803956154,152585.937263795,0.0,1.0
2024-06-24,56.12,56.185,55.54,55.54,114051,53.8345589855945,53.8969119138565,53.2781790103335,53.2781790103335,118892.812360787,0.0,1.0
2024-06-25,55.91,56.05,55.69,56.05,288748,53.6331110635172,53.7674096782354,53.4220703832459,53.7674096782354,301006.232155374,0.0,1.0
2024-06-26,55.67,55.73,55.49,55.59,183091,53.4028848668575,53.4604414160225,53.2302152193628,53.3261428013043,190863.770663553,0.0,1.0
2024-06-27,55.86,55.98,55.69,55.97,136787,53.5851472725465,53.7002603708763,53.4220703832459,53.6906676126822,142594.024816924,0.0,1.0
2024-06-28,55.85,56.2899,55.62,55.98,262976,53.5755545143523,53.9975399473132,53.3549210758868,53.7002603708763,274140.132251276,0.0,1.0
2024-07-01,55.89,56.465,55.84,56.24,176548,53.6139255471289,54.1655091432928,53.5659617561582,53.9496720839243,184043.000382918,0.0,1.0
2024-07-02,55.93,56.09,55.63,55.81,87704,53.6522965799056,53.805780711012,53.3645138340809,53.5371834815757,91427.3019551818,0.0,1.0
2024-07-03,56.72,56.97,56.37,56.37,84763,54.4101244772438,54.6499434320976,54.0743779404484,54.0743779404484,88361.4475466008,0.0,1.0
2024-07-05,56.7,57.25,56.4962,57.14,56589,54.3909389608555,54.9185406615339,54.1954385488586,54.8130203213982,58991.3754257706,0.0,1.0
2024-07-08,56.22,56.545,56.0275,56.37,186154,53.930486567536,54.2422512088461,53.7458259722986,54.0743779404484,194056.804343758,0.0,1.0
2024-07-09,55.81,56.2192,55.75,55.98,342078,53.5371834815757,53.9297191468805,53.4796269324108,53.7002603708763,356600.253103903,0.0,1.0
2024-07-10,56.29,56.31,55.9,55.9,133654,53.9976358748951,54.0168213912834,53.6235183053231,53.6235183053231,139328.019423491,0.0,1.0
2024-07-11,56.8,56.83,56.37,56.56,187119,54.486866542797,54.5156448173795,54.0743779404484,54.2566403461373,195062.771533245,0.0,1.0
2024-07-12,57.23,57.4,56.9899,57.15,60680,54.8993551451456,55.0624320344463,54.669033020904,54.8226130795924,63256.0508373671,0.0,1.0
2024-07-15,57.1,57.399,56.82,57.16,60864,54.7746492886216,55.0614727586268,54.5060520591853,54.8322058377865,63447.8621978495,0.0,1.0
2024-07-16,57.31,57.36,56.62,56.71,68027,54.9760972106989,55.0240610016696,54.3141968953022,54.4005317190496,70914.953367066,0.0,1.0
2024-07-17,57.41,57.7414,57.26,57.26,138455,55.0720247926404,55.3899287991947,54.9281334197281,54.9281334197281,144332.836497819,0.0,1.0
2024-07-18,56.83,57.5499,56.7301,57.35,104678,54.5156448173795,55.2062274797766,54.4198131630199,55.0144682434755,109121.899959689,0.0,1.0
2024-07-19,56.35,56.6299,56.2605,56.49,53357,54.05519242406,54.3236937259144,53.9693372382224,54.1894910387782,55622.1671807745,0.0,1.0
2024-07-22,56.41,56.51,56.06,56.44,108037,54.112748973225,54.2086765551665,53.7770024364296,54.1415272478074,112623.49974154,0.0,1.0
2024-07-23,55.58,55.98,55.52,55.98,66623,53.3165500431102,53.7002603708763,53.2589934939452,53.7002603708763,69451.3492903412,0.0,1.0
2024-07-24,55.39,55.86,55.36,55.71,459890,53.1342876374212,53.5851472725465,53.1055093628388,53.4412558996342,479413.731371074,0.0,1.0
2024-07-25,55.75,56.1399,55.0,55.09,2394861,53.4796269324108,53.8536485744009,52.7601700678492,52.8465048915966,2496530.14443684,0.0,1.0
2024-07-26,56.21,56.33,55.8399,56.15,107117,53.9208938093419,54.0360069076717,53.5658658285762,53.863337260177,111664.442939127,0.0,1.0
2024-07-29,55.83,56.18,55.575,56.18,93117,53.556368997964,53.8921155347594,53.3117536640131,53.8921155347594,97070.1002937229,0.0,1.0
2024-07-30,55.9,56.0,55.49,55.65,94816,53.6235183053231,53.7194458872646,53.2302152193628,53.3836993504692,98841.2280190473,0.0,1.0
2024-07-31,56.74,57.07,56.47,56.58,174408,54.4293099936321,54.7458710140392,54.1703055223899,54.2758258625256,181812.150864263,0.0,1.0
2024-08-01,55.36,56.8367,55.09,56.57,153256,53.1055093628388,54.5220719653695,52.8465048915966,54.2662331043314,159762.18403315,0.0,1.0
2024-08-02,54.3,55.0,53.88,54.99,123964,52.0886769942584,52.7601700678492,51.6857811501039,52.750577309655,129226.649406779,0.0,1.0
2024-08-05,53.02,53.35,52.2004,52.38,120693,50.8608039454066,51.1773649658137,50.0745814838137,50.2468674209807,125816.785492985,0.0,1.0
2024-08-06,53.27,53.73,52.64,52.98,252017,51.1006229002605,51.5418897771916,50.4962791340288,50.82243291263,262715.889319063,0.0,1.0
2024-08-07,53.06,54.105,53.03,53.85,151995,50.8991749781832,51.9016182094724,50.8703967036008,51.6570028755214,158447.650742017,0.0,1.0
2024-08-08,53.84,54.0,53.29,53.35,302268,51.6474101173273,51.8008942484338,51.1198084166488,51.1773649658137,315100.19733865,0.0,1.0
2024-08-09,54.12,54.2599,53.65,54.06,222645,51.9160073467636,52.0502100338998,51.4651477116384,51.8584507975987,232096.958449004,0.0,1.0
2024-08-12,54.38,54.52,54.23,54.32,89000,52.1654190598116,52.2997176745298,52.0215276868993,52.1078625106467,92778.321102928,0.0,1.0
2024-08-13,54.64,54.72,54.1554,54.34,124663,52.4148307728596,52.4915728384129,51.9499657107709,52.127048027035,129955.324086004,0.0,1.0
2024-08-14,54.56,54.73,54.351,54.73,156855,52.3380887073064,52.501165596607,52.1376000610486,52.501165596607,163513.972546065,0.0,1.0
2024-08-15,55.26,55.47,55.03,55.03,103662,53.0095817808972,53.2110297029745,52.7889483424317,52.7889483424317,108062.767664851,0.0,1.0
2024-08-16,55.52,55.54,55.02,55.02,270562,53.2589934939452,53.2781790103335,52.7793555842375,52.7793555842375,282048.181058993,0.0,1.0
2024-08-19,56.05,56.3574,55.71,55.71,132786,53.7674096782354,54.0622910651237,53.4412558996342,53.4412558996342,138423.170179476,0.0,1.0
2024-08-20,55.49,56.05,55.49,56.05,110470,53.2302152193628,53.7674096782354,53.2302152193628,53.7674096782354,115159.788002702,0.0,1.0
2024-08-21,56.01,56.1599,55.785,55.89,61326,53.7290386454588,53.8728340907892,53.5132015860903,53.6139255471289,63929.4755051478,0.0,1.0
2024-08-22,55.6,55.86,55.54,55.86,59167,53.3357355594985,53.5851472725465,53.2781790103335,53.5851472725465,61678.8193786172,0.0,1.0
2024-08-23,56.58,56.66,55.895,55.92,74331,54.2758258625256,54.3525679280788,53.618721926226,53.6427038217114,77486.5773696824,0.0,1.0
2024-08-26,57.1,57.39,56.87,57.04,63431,54.7746492886216,55.0528392762521,54.5540158501561,54.7170927394567,66123.839167189,0.0,1.0
2024-08-27,56.92,57.0697,56.75,56.99,150102,54.6019796411268,54.7455832312933,54.4389027518262,54.6691289484859,156474.287125749,0.0,1.0
2024-08-28,56.37,56.5,56.095,56.49,203408,54.0743779404484,54.1990837969724,53.8105770901091,54.1894910387782,212043.289201172,0.0,1.0
2024-08-29,56.74,56.92,56.2755,56.56,139763,54.4293099936321,54.6019796411268,53.9837263755136,54.2566403461373,145696.365082118,0.0,1.0
2024-08-30,56.67,56.87,56.18,56.53,92652,54.362160686273,54.5540158501561,53.8921155347594,54.2278620715548,96585.3596272863,0.0,1.0
2024-09-03,54.98,55.9266,54.8,55.72,105100,52.7409845514609,53.6490350421195,52.5683149039661,53.4508486578283,109561.815145143,0.0,1.0
2024-09-04,54.61,55.046,54.5344,54.76,76705,52.3860524982772,52.8042967555423,52.3135312463294,52.5299438711895,79961.3609011245,0.0,1.0
2024-09-05,54.44,55.04,54.38,55.04,55983,52.2229756089765,52.7985411006258,52.1654190598116,52.7985411006258,58359.6488798339,0.0,1.0
2024-09-06,53.48,54.42,53.36,54.24,88356,51.3020708223377,52.2037900925882,51.1869577240079,52.0311204450935,92106.9813412394,0.0,1.0
2024-09-09,53.78,54.09,53.74,53.74,64684,51.5898535681624,51.8872290721811,51.5514825353857,51.5514825353857,67430.0328339527,0.0,1.0
2024-09-10,53.22,53.77,52.88,53.77,121172,51.0526591092897,51.5802608099682,50.7265053306885,51.5802608099682,126316.120502067,0.0,1.0
2024-09-11,53.43,53.48,52.58,53.34,211441,51.254107031367,51.3020708223377,50.4387225848638,51.1677722076196,220417.314520496,0.0,1.0
2024-09-12,54.21,54.28,53.57,53.67,96067,52.002342170511,52.0694914778701,51.3884056460851,51.4843332280267,100145.336779719,0.0,1.0
2024-09-13,54.74,55.04,54.64,54.64,189313,52.5107583548012,52.7985411006258,52.4148307728596,52.4148307728596,197349.913516389,0.0,1.0
2024-09-16,55.08,55.16,54.76,55.03,133048,52.8369121334024,52.9136541989557,52.5299438711895,52.7889483424317,138696.292877555,0.0,1.0
2024-09-17,55.4,55.62,55.13,55.13,234037,53.1438803956154,53.3549210758868,52.8848759243732,52.8848759243732,243972.583550179,0.0,1.0
2024-09-18,55.39,56.0769,55.27,55.54,74373,53.1342876374212,53.7932141977777,53.0191745390914,53.2781790103335,77530.3603976187,0.0,1.0
2024-09-19,56.55,56.725,56.1393,56.61,133045,54.2470475879431,54.4149208563408,53.8530730089092,54.3046041371081,138693.165518416,0.0,1.0
2024-09-20,55.89,56.22,55.64,56.22,86858,53.6139255471289,53.930486567536,53.3741065922751,53.930486567536,90545.3866781811,0.0,1.0
2024-09-23,56.23,56.48,55.9643,56.05,398715,53.9400793257302,54.179898280584,53.6851997405115,53.7674096782354,415641.666275887,0.0,1.0
2024-09-24,57.3,57.405,57.0937,57.14,176012,54.9665044525047,55.0672284135433,54.7686058509593,54.8130203213982,183484.245550208,0.0,1.0
2024-09-25,56.69,57.41,56.635,57.39,78340,54.3813462026613,55.0720247926404,54.3285860325934,55.0528392762521,81665.7716314986,0.0,1.0
2024-09-26,57.51,57.71,57.11,57.11,88701,55.167952374582,55.359807538465,54.7842420468158,54.7842420468158,92466.6276421439,0.0,1.0
2024-09-27,57.86,58.22,57.68,57.86,125608,55.5036989113774,55.8490382063669,55.3310292638826,55.5036989113774,130940.442214568,0.0,1.0
2024-09-30,57.67,57.87,57.34,57.82,310150,55.3214365056884,55.5132916695715,55.0048754852813,55.4653278786007,323316.812248012,0.0,1.0
2024-10-01,58.18,58.33,57.48,57.61,177428,55.8106671735903,55.9545585465026,55.1391740999995,55.2638799565235,184960.359063486,0.0,1.0
2024-10-02,58.4,58.86,58.16,58.44,102113,56.0217078538617,56.4629747307928,55.791481657202,56.0600788866383,106448.007896441,0.0,1.0
2024-10-03,58.09,58.0924,57.61,58.03,95007,55.7243323498429,55.7266346118095,55.2638799565235,55.666775800678,99040.3365508525,0.0,1.0
2024-10-04,58.35,58.5499,58.15,58.38,104227,55.9737440628909,56.1655032991921,55.7818888990078,56.0025223374734,108651.753635897,0.0,1.0
2024-10-07,58.35,58.5464,58.1817,58.36,78309,55.9737440628909,56.1621458338241,55.8122979424833,55.9833368210851,81633.4555870695,0.0,1.0
2024-10-08,57.06,57.5,56.7777,57.5,104899,54.736278255845,55.1583596163878,54.465474692024,55.1583596163878,109352.282082877,0.0,1.0
2024-10-09,57.16,57.2592,56.6661,56.75,261867,54.8322058377865,54.9273659990726,54.3584195105773,54.4389027518262,272984.051823151,0.0,1.0
2024-10-10,57.44,57.44,56.9,57.16,81952,55.1008030672229,55.1008030672229,54.5827941247385,54.8322058377865,85431.1120340129,0.0,1.0
2024-10-11,57.79,57.8899,57.48,57.48,337497,55.4365496040183,55.5323812583779,55.1391740999995,55.1391740999995,351824.775699717,0.0,1.0
2024-10-14,57.58,57.64,57.115,57.24,37095,55.235101681941,55.292658231106,54.7890384259129,54.9089479033398,38669.7957450912,0.0,1.0
2024-10-15,56.5,56.78,56.44,56.63,3040541,54.1990837969724,54.4676810264087,54.1415272478074,54.3237896534964,3169621.22724289,0.0,1.0
2024-10-16,56.5,56.78,56.4814,56.55,60523,54.1990837969724,54.4676810264087,54.1812412667312,54.2470475879431,63092.3857091292,0.0,1.0
2024-10-17,56.61,56.6473,56.3901,56.59,70833,54.3046041371081,54.3403851251723,54.0936593844186,54.2854186207198,73840.0766144235,0.0,1.0
2024-10-18,56.73,56.86,56.4301,56.71,106714,54.4197172354379,54.5444230919619,54.1320304171952,54.4005317190496,111244.334361549,0.0,1.0
2024-10-21,56.53,57.07,56.35,56.97,106111,54.2278620715548,54.7458710140392,54.05519242406,54.6499434320976,110615.73517475,0.0,1.0
2024-10-22,56.61,56.75,56.29,56.47,287484,54.3046041371081,54.4389027518262,53.9976358748951,54.1703055223899,299688.571505102,0.0,1.0
2024-10-23,56.37,56.5382,55.9,56.3,66655,54.0743779404484,54.235728133274,53.6235183053231,54.0072286330893,69484.7077878164,0.0,1.0
2024-10-24,55.93,56.5,55.53,56.5,85753,53.6522965799056,54.1990837969724,53.2685862521394,54.1990837969724,89393.4760622401,0.0,1.0
2024-10-25,56.09,56.535,56.07,56.22,551388,53.805780711012,54.2326584506519,53.7865951946237,53.930486567536,574796.10018316,0.0,1.0
2024-10-28,56.23,56.31,55.82,55.82,61253,53.9400793257302,54.0168213912834,53.5467762397699,53.5467762397699,63853.3764327825,0.0,1.0
2024-10-29,55.72,56.24,55.6107,56.14,135123,53.4508486578283,53.9496720839243,53.3459998107662,53.8537445019828,140859.382948213,0.0,1.0
2024-10-30,55.47,55.9408,55.3495,55.53,158626,53.2110297029745,53.6626567587552,53.0954369667349,53.2685862521394,165360.156890708,0.0,1.0
2024-10-31,55.31,55.65,55.15,55.54,124875,53.057545571868,53.3836993504692,52.9040614407615,53.2781790103335,130176.324131777,0.0,1.0
2024-11-01,55.38,55.89,55.2901,55.89,75082,53.1246948792271,53.6139255471289,53.0384559830616,53.6139255471289,78269.4596073037,0.0,1.0
2024-11-04,55.82,56.2,55.63,55.75,131800,53.5467762397699,53.9113010511477,53.3645138340809,53.4796269324108,137395.311476021,0.0,1.0
2024-11-05,56.35,56.35,56.0,56.08,55108,54.05519242406,54.05519242406,53.7194458872646,53.7961879528179,57447.5024644961,0.0,1.0
2024-11-06,56.24,56.4321,55.4072,56.0,65954,53.9496720839243,54.133948968834,53.1507871815152,53.7194458872646,68753.9482025002,0.0,1.0
2024-11-07,56.73,56.9687,56.5187,56.8,214749,54.4197172354379,54.6486963735324,54.2170222547954,54.486866542797,223865.749196996,0.0,1.0
2024-11-08,55.54,56.04,55.24,56.04,3734112,53.2781790103335,53.7578169200413,52.9903962645089,53.7578169200413,3892636.42887974,0.0,1.0
2024-11-11,54.9,55.25,54.77,55.02,768090,52.6642424859076,52.9999890227031,52.5395366293836,52.7793555842375,800697.760179191,0.0,1.0
2024-11-12,53.82,54.43,53.5783,54.37,214933,51.628224600939,52.2133828507824,51.3963676353863,52.1558263016175,224057.560557479,0.0,1.0
2024-11-13,53.72,53.91,53.23,53.83,174861,51.5322970189974,51.7145594246864,51.0622518674839,51.6378173591331,182284.382094147,0.0,1.0
2024-11-14,53.92,54.08,53.685,53.91,214213,51.7241521828805,51.877636313987,51.4987223653179,51.7145594246864,223306.994364287,0.0,1.0
2024-11-15,53.85,54.31,53.702,54.04,140947,51.6570028755214,52.0982697524525,51.515030054248,51.8392652812104,146930.629488701,0.0,1.0
2024-11-18,54.58,54.6,54.14,54.18,255248,52.3572742236947,52.376459740083,51.9351928631519,51.9735638959285,266084.055111013,0.0,1.0
2024-11-19,54.43,54.5998,54.2,54.24,209246,52.2133828507824,52.3762678849191,51.9927494123168,52.0311204450935,218129.130084306,0.0,1.0
2024-11-20,54.63,54.67,54.21,54.38,712256,52.4052380146655,52.4436090474421,52.002342170511,52.1654190598116,742493.436803225,0.0,1.0
2024-11-21,54.95,54.995,54.56,54.73,96302,52.7122062768784,52.7553736887521,52.3380887073064,52.501165596607,100390.313245552,0.0,1.0
2024-11-22,55.14,55.2,54.83,54.97,72885,52.8944686825674,52.9520252317323,52.5970931785486,52.7313917932667,75979.1902650213,0.0,1.0
2024-11-25,55.04,55.38,54.89,55.33,143287,52.7985411006258,53.1246948792271,52.6546497277135,53.0767310882563,149369.969616576,0.0,1.0
2024-11-26,54.47,54.87,54.31,54.87,615531,52.251753883559,52.6354642113252,52.0982697524525,52.6354642113252,641662.165919173,0.0,1.0
2024-11-27,54.63,55.022,54.495,54.69,108459,52.4052380146655,52.7812741358763,52.2757357790444,52.4627945638304,113063.414926994,0.0,1.0
2024-11-29,54.95,55.12,54.64,54.67,103197,52.7122062768784,52.875283166179,52.4148307728596,52.4436090474421,107578.026998414,0.0,1.0
2024-12-02,54.72,54.9001,54.395,54.76,311736,52.4915728384129,52.6643384134896,52.1798081971029,52.5299438711895,324970.142779127,0.0,1.0
2024-12-03,55.13,55.3288,54.9324,55.1,115537,52.8848759243732,53.075579957273,52.6953230224567,52.8560976497907,120441.897587292,0.0,1.0
2024-12-04,54.51,55.23,54.4504,55.23,119604,52.2901249163356,52.9808035063147,52.2329520774985,52.9808035063147,124681.554125782,0.0,1.0
2024-12-05,54.57,54.7741,54.36,54.63,297689,52.3476814655006,52.5434696602432,52.1462335434233,52.4052380146655,310326.804840556,0.0,1.0
2024-12-06,53.91,54.56,53.83,54.56,251098,51.7145594246864,52.3380887073064,51.6378173591331,52.3380887073064,261757.874969696,0.0,1.0
2024-12-09,54.71,55.37,54.6563,54.77,117596,52.4819800802187,53.1151021210329,52.4304669687161,52.5395366293836,122588.308409213,0.0,1.0
2024-12-10,54.29,54.77,54.19,54.77,185583,52.0790842360642,52.5395366293836,51.9831566541227,52.5395366293836,193461.563654435,0.0,1.0
2024-12-11,54.42,54.485,54.19,54.41,240290,52.2037900925882,52.2661430208502,51.9831566541227,52.1941973343941,250491.042447445,0.0,1.0
2024-12-12,53.6,54.13,53.53,54.08,311428,51.4171839206676,51.9256001049578,51.3500346133085,51.877636313987,324649.067240928,0.0,1.0
2024-12-13,53.08,53.49,52.95,53.48,206295,50.9183604945716,51.3116635805319,50.7936546380475,51.3020708223377,215052.851145264,0.0,1.0
2024-12-16,52.38,52.96,52.29,52.96,298157,50.2468674209807,50.8032473962417,50.1605325972334,50.8032473962417,310814.672866132,0.0,1.0
2024-12-17,52.02,52.19,51.8301,52.09,483701,49.9015281259912,50.0646050152918,49.7193616478842,49.9686774333503,504235.580851768,0.0,1.0
2024-12-18,49.14,50.7,49.08,50.7,442415,48.4513908697809,49.9895302624723,48.3922316623697,49.9895302624723,448702.76600376,1.3683,1.0
2024-12-19,48.67,49.44,48.63,49.4,513297,47.9879770783931,48.7471869068369,47.9485376067856,48.7077474352294,520592.167267005,0.0,1.0
2024-12-20,49.11,49.4,48.54,48.54,477207,48.4218112660753,48.7077474352294,47.8597987956688,47.8597987956688,483989.242806768,0.0,1.0
2024-12-23,49.39,49.445,48.792,48.98,961323,48.6978875673276,48.7521168407878,48.1082674667959,48.293632983351,974985.678883023,0.0,1.0
2024-12-24,49.59,49.6199,49.2249,49.48,755998,48.8950849253649,48.9245659303915,48.5351011482677,48.7866263784444,766742.523859523,0.0,1.0
2024-12-26,49.64,49.7501,49.3718,49.63,569335,48.9443842648743,49.0529414104738,48.6799426077462,48.9345243969724,577426.60009889,0.0,1.0
2024-12-27,49.62,49.9,49.3801,49.55,503185,48.9246645290705,49.2007408303229,48.6881262981047,48.8556454537575,510336.451774018,0.0,1.0
2024-12-30,49.37,49.56,49.08,49.42,1108191,48.6781678315238,48.8655053216593,48.3922316623697,48.7274671710332,1123941.0213498,0.0,1.0
2024-12-31,49.76,49.88,49.476,49.63,819139,49.0627026796967,49.1810210945191,48.7826824312836,48.9345243969724,830780.90716082,0.0,1.0
2025-01-02,50.12,50.43,49.88,50.0,209109,49.417657924164,49.7233138291219,49.1810210945191,49.2993395093415,212080.934634405,0.0,1.0
2025-01-03,50.27,50.43,50.1,50.43,106788,49.565555942692,49.7233138291219,49.3979381883602,49.7233138291219,108305.710647264,0.0,1.0
2025-01-06,50.64,51.13,50.59,50.69,355936,49.9303710550611,50.4135045822527,49.8810717155518,49.9796703945704,360994.694393984,0.0,1.0
2025-01-07,50.77,51.2059,50.66,50.96,159464,50.0585493377854,50.4883409796278,49.9500907908648,50.2458868279209,161730.361488701,0.0,1.0
2025-01-08,50.72,50.76,50.21,50.45,219732,50.0092499982761,50.0486894698835,49.5063967352808,49.7430335649256,222854.912648844,0.0,1.0
2025-01-10,50.69,51.27,50.5203,51.06,273269,49.9796703945704,50.5515427328788,49.8123484362757,50.3444855069396,277152.800341493,0.0,1.0
2025-01-13,51.39,51.4399,50.65,50.65,168169,50.6698611477012,50.7190618885316,49.940230922963,49.940230922963,170559.080176048,0.0,1.0
2025-01-14,51.73,51.7444,51.31,51.5,179843,51.0050966563647,51.0192948661434,50.5909822044863,50.7783196946218,182398.995392142,0.0,1.0
2025-01-15,52.26,52.41,51.9181,52.33,92637,51.5276696551638,51.6755676736918,51.1905607715989,51.5966887304768,93953.5913888324,0.0,1.0
2025-01-16,52.21,52.3206,52.05,52.24,415806,51.4783703156544,51.5874204546491,51.3206124292245,51.50794991936,421715.58903057,0.0,1.0
2025-01-17,52.68,52.8863,52.35,52.51,120970,51.9417841070422,52.1451931818578,51.6164084662806,51.7741663527105,122689.27048919,0.0,1.0
2025-01-21,53.03,53.16,52.8,52.89,180530,52.2868794836076,52.4150577663319,52.0601025218647,52.1488413329815,183095.759290844,0.0,1.0
2025-01-22,52.51,53.04,52.51,53.03,151424,51.7741663527105,52.2967393515095,51.7741663527105,52.2868794836076,153576.0940279,0.0,1.0
2025-01-23,52.84,52.885,52.42,52.53,161352,52.0995419934721,52.1439113990305,51.6854275415937,51.7938860885142,163645.19444467,0.0,1.0
2025-01-24,52.87,53.33,52.81,53.25,142747,52.1291215971777,52.5826755206637,52.0699623897665,52.5037965774487,144775.773286934,0.0,1.0
2025-01-27,52.67,52.7899,52.4235,52.56,328699,51.9319242391404,52.0501440552838,51.6888784953593,51.8234656922198,333370.592051964,0.0,1.0
2025-01-28,52.33,52.615,52.075,52.59,191595,51.5966887304768,51.8776949656801,51.3452620989792,51.8530452959254,194318.019173153,0.0,1.0
2025-01-29,52.31,52.53,52.15,52.15,82010,51.5769689946731,51.7938860885142,51.4192111082432,51.4192111082432,83175.5565249107,0.0,1.0
2025-01-30,52.87,53.12,52.655,52.69,116345,52.1291215971777,52.3756182947244,51.9171344372876,51.9516439749441,117998.538274488,0.0,1.0
2025-01-31,52.19,52.94,52.1,52.92,136758,51.4586505798507,52.1981406724908,51.3699117687339,52.1784209366871,138701.655398534,0.0,1.0
2025-02-03,51.9,52.2244,51.352,51.58,133011,51.1727144106965,51.4925685254331,50.6323936496741,50.8571986378367,134901.401645347,0.0,1.0
2025-02-04,52.7,52.85,52.13,52.2,253641,51.961503842846,52.109401861374,51.3994913724395,51.4685104477526,257245.839928483,0.0,1.0
2025-02-05,52.86,53.02,52.6251,52.67,194143,52.1192617292759,52.2770196157058,51.887653432261,51.9319242391404,196902.232293815,0.0,1.0
2025-02-06,52.95,53.3,52.68,53.19,138173,52.2080005403927,52.5530959169581,51.9417841070422,52.4446373700375,140136.76590314,0.0,1.0
2025-02-07,52.57,53.18,52.56,53.08,327053,51.8333255601217,52.4347775021357,51.8234656922198,52.336178823117,331701.198489716,0.0,1.0
2025-02-10,53.21,53.294,53.01,53.05,132592,52.4643571058413,52.547179996217,52.2671597478039,52.3065992194114,134476.446662004,0.0,1.0
2025-02-11,53.12,53.2771,52.88,53.01,90739,52.3756182947244,52.5305168194628,52.1389814650796,52.2671597478039,92028.6163091559,0.0,1.0
2025-02-12,52.82,53.17,52.72,52.77,259257,52.0798222576684,52.4249176342338,51.9812235786497,52.0305229181591,262941.656602594,0.0,1.0
2025-02-13,53.61,53.68,52.8934,53.11,111805,52.858751821916,52.9277708972291,52.1521936880681,52.3657584268226,113394.014111299,0.0,1.0
2025-02-14,53.64,54.37,53.64,54.15,80975,52.8883314256216,53.608101782458,52.8883314256216,53.3911846886169,82125.8467211882,0.0,1.0
2025-02-18,54.11,54.1484,53.65,53.87,120910,53.3517452170094,53.3896071097526,52.8981912935235,53.1151083873646,122628.417746945,0.0,1.0
2025-02-19,53.85,53.905,53.56,53.75,315491,53.0953886515608,53.1496179250211,52.8094524824067,52.9967899725422,319974.875059147,0.0,1.0
2025-02-20,54.33,54.357,54.025,54.05,85105,53.5686623108505,53.5952839541856,53.2679363398435,53.2925860095982,86314.5438123708,0.0,1.0
2025-02-21,53.29,54.23,53.24,54.23,74195,52.5432360490562,53.4700636318318,52.4939367095469,53.4700636318318,75249.4868475277,0.0,1.0
2025-02-24,53.16,53.44,53.09,53.44,195030,52.4150577663319,52.6911340675842,52.3460386910188,52.6911340675842,197801.838666667,0.0,1.0
2025-02-25,52.95,53.2901,52.525,53.22,193020,52.2080005403927,52.5433346477352,51.7889561545633,52.4742169737431,195763.271801466,0.0,1.0
2025-02-26,52.81,53.127,52.63,52.95,295584,52.0699623897665,52.3825202022558,51.8924847675329,52.2080005403927,299784.949394698,0.0,1.0
2025-02-27,52.4,52.89,52.3,52.73,170763,51.6657078057899,52.1488413329815,51.5671091267712,51.9910834465516,173189.947065764,0.0,1.0
2025-02-28,52.31,52.32,51.75,52.01,355883,51.5769689946731,51.586828862575,51.0248163921685,51.2811729576171,360940.941138334,0.0,1.0
2025-03-03,51.45,53.24,51.19,52.99,218553,50.7290203551124,52.4939367095469,50.4726637896639,52.2474400120002,221659.156263734,0.0,1.0
2025-03-04,51.04,51.7248,50.4891,51.09,241160,50.3247657711358,50.9999695250558,49.7815856484219,50.3740651106452,244587.455329197,0.0,1.0
2025-03-05,52.26,52.285,51.5,51.51,140072,51.5276696551638,51.5523193249184,50.7783196946218,50.7881795625237,142062.755195187,0.0,1.0
2025-03-06,52.43,52.72,52.06,52.06,194614,51.6952874094955,51.9812235786497,51.3304722971264,51.3304722971264,197379.926320436,0.0,1.0
2025-03-07,52.95,53.085,52.39,52.46,72448,52.2080005403927,52.3411087570679,51.6558479378881,51.7248670132011,73477.6578358338,0.0,1.0
2025-03-10,52.18,52.69,51.73,52.42,136055,51.4487907119488,51.9516439749441,51.0050966563647,51.6854275415937,137988.664101899,0.0,1.0
2025-03-11,52.23,52.5799,51.8915,52.53,503893,51.4980900514582,51.8430868293445,51.1643335229799,51.7938860885142,511054.514132506,0.0,1.0
2025-03-12,52.17,52.4699,51.91,52.3,159426,51.438930844047,51.734628282424,51.1825742785984,51.5671091267712,161691.821418612,0.0,1.0
2025-03-13,52.15,52.57,51.88,52.01,184561,51.4192111082432,51.8333255601217,51.1529946748928,51.2811729576171,187184.049357323,0.0,1.0
2025-03-14,53.19,53.28,52.586,52.76,263536,52.4446373700375,52.5333761811543,51.8491013487647,52.0206630502572,267281.471337018,0.0,1.0
2025-03-17,53.99,54.152,53.36,53.36,174777,53.233426802187,53.3931566621973,52.6122551243693,52.6122551243693,177260.99552194,0.0,1.0
2025-03-18,54.09,54.39,53.82,54.39,206437,53.3320254812057,53.6278215182617,53.0658090478552,53.6278215182617,209370.959179771,0.0,1.0
2025-03-19,54.48,54.58,53.9621,54.1,103589,53.7165603293785,53.8151590083972,53.2059177707408,53.3418853491075,105061.245273247,0.0,1.0
2025-03-20,54.3,54.425,53.95,53.98,99100,53.5390827071449,53.6623310559183,53.1939873305795,53.2235669342851,100508.445940966,0.0,1.0
2025-03-21,53.53,53.72,53.1754,53.62,343790,52.779872878701,52.9672103688365,52.4302419629008,52.8686116898179,348676.070938899,0.0,1.0
2025-03-24,53.9,54.05,53.63,53.8,270322,53.1446879910702,53.2925860095982,52.8784715577197,53.0460893120515,274163.916484903,0.0,1.0
2025-03-25,54.04,54.48,53.9595,54.15,105047,53.2827261416963,53.7165603293785,53.2033542050863,53.3911846886169,106539.966909795,0.0,1.0
2025-03-26,54.1,54.47,53.89,54.26,100908,53.3418853491075,53.7067004614767,53.1348281231683,53.4996432355374,102342.141907276,0.0,1.0
2025-03-27,53.99,54.25,53.68,53.88,189353,53.233426802187,53.4897833676356,52.9277708972291,53.1249682552664,192044.155037939,0.0,1.0
2025-03-28,53.37,54.09,53.2901,53.98,154438,52.6221149922712,53.3320254812057,52.5433346477352,53.2235669342851,156632.930113329,0.0,1.0
2025-03-31,53.25,53.495,52.49,52.76,122608,52.5037965774487,52.7453633410445,51.7544466169067,52.0206630502572,124350.550352472,0.0,1.0
2025-04-01,53.46,53.6,53.0408,53.29,368306,52.710853803388,52.8488919540141,52.2975281409417,52.5432360490562,373540.501420116,0.0,1.0
2025-04-02,53.59,53.59,52.925,53.18,67176,52.8390320861123,52.8390320861123,52.183350870638,52.4347775021357,68130.7302172588,0.0,1.0
2025-04-03,51.34,52.2,51.28,51.99,128836,50.6205618081919,51.4685104477526,50.5614026007807,51.2614532218133,130667.064997481,0.0,1.0
2025-04-04,47.52,49.5,47.265,49.44,322695,46.8540922696782,48.8063461142481,46.6026656381806,48.7471869068369,327281.260978003,0.0,1.0
2025-04-07,46.74,48.51,45.53,46.1,467404,46.0850225733325,47.8302191919632,44.8919785572064,45.4539910276129,474046.918936341,0.0,1.0
2025-04-08,45.66,48.38,45.18,48.27,722347,45.0201568399307,47.7020409092389,44.546883180641,47.5935823623183,732613.263371536,0.0,1.0
2025-04-09,49.29,49.47,45.44,45.67,412713,48.5992888883089,48.7767665105425,44.8032397460896,45.0300167078326,418578.630167851,0.0,1.0
2025-04-10,47.86,48.4,46.96,48.4,372585,47.1893277783417,47.7217606450426,46.3019396671736,47.7217606450426,377880.31615454,0.0,1.0
2025-04-11,49.63,49.83,48.23,48.23,195062,48.9345243969724,49.1317217550098,47.5541428907108,47.5541428907108,197834.293462531,0.0,1.0
2025-04-14,50.02,50.29,49.56,50.12,230055,49.3190592451453,49.5852756784957,48.8655053216593,49.417657924164,233324.626952059,0.0,1.0
2025-04-15,49.82,50.275,49.77,50.21,149617,49.1218618871079,49.5704858766429,49.0725625475986,49.5063967352808,151743.412273961,0.0,1.0
2025-04-16,50.12,50.61,49.84,50.03,277038,49.417657924164,49.9007914513555,49.1415816229117,49.3289191130471,280975.366766836,0.0,1.0
2025-04-17,50.62,50.99,50.365,50.41,93818,49.9106513192574,50.2754664316265,49.6592246877597,49.7035940933181,95151.3761986839,0.0,1.0
2025-04-21,50.37,50.9099,49.8495,50.61,123452,49.6641546217107,50.1964888897325,49.1509484974184,49.9007914513555,125206.545593382,0.0,1.0
2025-04-22,51.16,51.51,50.908,50.93,1546317,50.4430841859583,50.7881795625237,50.1946155148312,50.2163072242153,1568293.83049543,0.0,1.0
2025-04-23,51.17,51.86,50.92,51.59,114445,50.4529440538601,51.133274939089,50.2064473563134,50.8670585057386,116071.53477007,0.0,1.0
2025-04-24,51.94,52.03,51.3,51.41,524480,51.212153882304,51.3008926934208,50.5811223365844,50.689580883505,531934.104209062,0.0,1.0
2025-04-25,51.79,51.85,51.525,51.6,55328,51.064255863776,51.1234150711872,50.8029693643765,50.8769183736405,56114.3420486557,0.0,1.0
2025-04-28,52.14,52.285,51.77,51.77,470778,51.4093512403414,51.5523193249184,51.0445361279722,51.0445361279722,477468.871475239,0.0,1.0
2025-04-29,51.94,52.19,51.85,51.98,313721,51.212153882304,51.4586505798507,51.1234150711872,51.2515933539115,318179.719162925,0.0,1.0
2025-04-30,51.27,51.405,50.71,51.18,502599,50.5515427328788,50.684650949554,49.9993901303742,50.462803921762,509742.12332476,0.0,1.0
2025-05-01,51.13,51.485,50.9001,51.14,151712,50.4135045822527,50.763529892769,50.1868262191887,50.4233644501545,153868.187190675,0.0,1.0
2025-05-02,51.91,52.08,51.53,52.08,146284,51.1825742785984,51.3501920329301,50.8078992983274,51.3501920329301,148363.042442264,0.0,1.0
2025-05-05,51.52,51.79,51.49,51.75,97881,50.7980394304255,51.064255863776,50.7684598267199,51.0248163921685,99272.1210610265,0.0,1.0
2025-05-06,51.75,51.895,51.5,51.5,163715,51.0248163921685,51.1677844767456,50.7783196946218,50.7783196946218,166041.778276744,0.0,1.0
2025-05-07,51.53,51.7916,51.295,51.77,122889,50.8078992983274,51.0658334426403,50.5761924026335,51.0445361279722,124635.544028652,0.0,1.0
2025-05-08,51.59,51.92,51.45,51.7,337201,50.8670585057386,51.1924341465003,50.7290203551124,50.9755170526591,341993.42562805,0.0,1.0
2025-05-09,52.17,52.2,51.79,51.89,213852,51.438930844047,51.4685104477526,51.064255863776,51.1628545427946,216891.343908855,0.0,1.0
2025-05-12,52.96,53.44,52.705,53.0,551769,52.2178604082946,52.6911340675842,51.9664337767969,52.257299879902,559610.945594359,0.0,1.0
2025-05-13,53.53,53.72,53.114,53.14,105808,52.779872878701,52.9672103688365,52.3697023739833,52.3953380305282,107311.782523933,0.0,1.0
2025-05-14,53.08,53.4,52.98,53.4,75675,52.336178823117,52.6516945959768,52.2375801440983,52.6516945959768,76750.5211562323,0.0,1.0
2025-05-15,53.33,53.33,52.7438,53.02,143849,52.5826755206637,52.5826755206637,52.0046900642562,52.2770196157058,145893.435319496,0.0,1.0
2025-05-16,53.4,53.4,52.82,53.18,113326,52.6516945959768,52.6516945959768,52.0798222576684,52.4347775021357,114936.631127204,0.0,1.0
2025-05-19,53.33,53.37,52.88,52.93,186694,52.5826755206637,52.6221149922712,52.1389814650796,52.1882808045889,189347.364344125,0.0,1.0
2025-05-20,53.55,53.58,53.21,53.37,78290,52.7995926145048,52.8291722182104,52.4643571058413,52.6221149922712,79402.6865057341,0.0,1.0
2025-05-21,53.2,53.7159,53.2,53.4,98101,52.4544972379394,52.9631678229968,52.4544972379394,52.6516945959768,99495.2477825907,0.0,1.0
2025-05-22,52.99,53.17,52.67,53.13,149645,52.2474400120002,52.4249176342338,51.9319242391404,52.3854781626263,151771.810220342,0.0,1.0
2025-05-23,53.27,53.413,52.79,52.79,79062,52.5235163132525,52.6645124242492,52.0502426539628,52.0502426539628,80185.6584559503,0.0,1.0
2025-05-27,53.52,53.6399,53.37,53.6,123663,52.7700130107992,52.8882328269426,52.6221149922712,52.8488919540141,125420.54440361,0.0,1.0
2025-05-28,53.15,53.52,53.0701,53.52,47729,52.4051978984301,52.7700130107992,52.3264175538941,52.7700130107992,48407.342243354,0.0,1.0
2025-05-29,53.26,53.496,53.0045,53.41,78814,52.5136564453506,52.7463493278347,52.2617368204579,52.6615544638786,79934.1337880053,0.0,1.0
2025-05-30,53.1,53.14,52.64,53.05,242372,52.3558985589207,52.3953380305282,51.9023446354348,52.3065992194114,245816.680722542,0.0,1.0
2025-06-02,53.19,53.27,52.83,53.07,162288,53.19,53.27,52.83,53.07,162288,0.755956,1.0
2025-06-03,53.05,53.2,52.5,52.92,228194,53.05,53.2,52.5,52.92,228194,0.0,1.0
2025-06-04,53.07,53.6199,53.07,53.37,145262,53.07,53.6199,53.07,53.37,145262,0.0,1.0
2025-06-05,53.26,53.65,53.18,53.59,105516,53.26,53.65,53.18,53.59,105516,0.0,1.0
2025-06-06,53.26,53.4749,53.18,53.46,342520,53.26,53.4749,53.18,53.46,342520,0.0,1.0
2025-06-09,53.63,53.83,53.33,53.33,164432,53.63,53.83,53.33,53.33,164432,0.0,1.0
2025-06-10,54.03,54.13,53.88,53.95,238467,54.03,54.13,53.88,53.95,238467,0.0,1.0
2025-06-11,54.21,54.24,53.87,54.17,808998,54.21,54.24,53.87,54.17,808998,0.0,1.0
2025-06-12,54.49,54.49,53.984,54.06,164383,54.49,54.49,53.984,54.06,164383,0.0,1.0
2025-06-13,54.86,54.92,54.35,54.48,164697,54.86,54.92,54.35,54.48,164697,0.0,1.0
2025-06-16,55.03,55.4499,54.9844,55.0,219008,55.03,55.4499,54.9844,55.0,219008,0.0,1.0
2025-06-17,54.91,55.2386,54.78,55.1,107616,54.91,55.2386,54.78,55.1,107616,0.0,1.0
2025-06-18,54.6,55.03,54.54,54.97,123173,54.6,55.03,54.54,54.97,123173,0.0,1.0
2025-06-20,54.5,54.99,54.415,54.99,58290,54.5,54.99,54.415,54.99,58290,0.0,1.0
2025-06-23,54.16,54.65,54.088,54.49,120151,54.16,54.65,54.088,54.49,120151,0.0,1.0
2025-06-24,53.88,54.2052,53.79,54.06,202472,53.88,54.2052,53.79,54.06,202472,0.0,1.0
2025-06-25,53.49,53.64,53.44,53.64,220312,53.49,53.64,53.44,53.64,220312,0.0,1.0
2025-06-26,54.6,54.62,54.0801,54.09,333305,54.6,54.62,54.0801,54.09,333305,0.0,1.0
2025-06-27,54.23,54.53,54.0066,54.53,164908,54.23,54.53,54.0066,54.53,164908,0.0,1.0
2025-06-30,54.24,54.28,53.87,54.13,91052,54.24,54.28,53.87,54.13,91052,0.0,1.0
2025-07-01,54.91,55.03,54.33,54.37,175068,54.91,55.03,54.33,54.37,175068,0.0,1.0
2025-07-02,56.24,56.24,55.39,55.46,148200,56.24,56.24,55.39,55.46,148200,0.0,1.0
2025-07-03,56.12,56.2902,56.01,56.25,43000,56.12,56.2902,56.01,56.25,43000,0.0,1.0
2025-07-07,55.38,55.66,55.04,55.51,104204,55.38,55.66,55.04,55.51,104204,0.0,1.0
2025-07-08,55.85,56.18,55.485,55.53,131030,55.85,56.18,55.485,55.53,131030,0.0,1.0
2025-07-09,55.97,56.0069,55.72,56.0,75724,55.97,56.0069,55.72,56.0,75724,0.0,1.0
2025-07-10,56.45,56.54,56.03,56.1,101882,56.45,56.54,56.03,56.1,101882,0.0,1.0
2025-07-11,56.45,56.5668,56.0433,56.14,53334,56.45,56.5668,56.0433,56.14,53334,0.0,1.0
2025-07-14,55.95,56.37,55.8601,56.37,77342,55.95,56.37,55.8601,56.37,77342,0.0,1.0
2025-07-15,55.12,56.01,55.0268,56.01,68285,55.12,56.01,55.0268,56.01,68285,0.0,1.0
2025-07-16,55.19,55.27,54.7439,55.25,79836,55.19,55.27,54.7439,55.25,79836,0.0,1.0
2025-07-17,55.1,55.1799,54.67,54.75,2368732,55.1,55.1799,54.67,54.75,2368732,0.0,1.0
2025-07-18,54.93,55.46,54.8808,55.46,67303,54.93,55.46,54.8808,55.46,67303,0.0,1.0
2025-07-21,55.47,55.82,55.36,55.37,197666,55.47,55.82,55.36,55.37,197666,0.0,1.0
2025-07-22,56.45,56.5,55.6675,55.78,5470835,56.45,56.5,55.6675,55.78,5470835,0.0,1.0
2025-07-23,57.04,57.15,56.69,56.69,176106,57.04,57.15,56.69,56.69,176106,0.0,1.0
2025-07-24,56.49,56.89,56.38,56.66,496952,56.49,56.89,56.38,56.66,496952,0.0,1.0
2025-07-25,56.67,56.7,56.25,56.43,176076,56.67,56.7,56.25,56.43,176076,0.0,1.0
2025-07-28,56.21,56.44,55.98,56.44,144049,56.21,56.44,55.98,56.44,144049,0.0,1.0
2025-07-29,56.24,56.27,55.875,56.19,113483,56.24,56.27,55.875,56.19,113483,0.0,1.0
2025-07-30,55.07,55.82,54.77,55.82,408067,55.07,55.82,54.77,55.82,408067,0.0,1.0
2025-07-31,54.52,54.86,54.2232,54.43,572109,54.52,54.86,54.2232,54.43,572109,0.0,1.0
2025-08-01,54.23,54.52,53.915,54.52,121812,54.23,54.52,53.915,54.52,121812,0.0,1.0
2025-08-04,54.7,54.7,54.44,54.51,127384,54.7,54.7,54.44,54.51,127384,0.0,1.0
2025-08-05,55.13,55.2,54.64,54.64,203769,55.13,55.2,54.64,54.64,203769,0.0,1.0
2025-08-06,55.11,55.615,55.04,55.52,157611,55.11,55.615,55.04,55.52,157611,0.0,1.0
2025-08-07,55.43,55.7062,55.15,55.5,120609,55.43,55.7062,55.15,55.5,120609,0.0,1.0
2025-08-08,55.73,55.9,55.56,55.72,94195,55.73,55.9,55.56,55.72,94195,0.0,1.0
2025-08-11,55.46,55.685,55.18,55.66,3005563,55.46,55.685,55.18,55.66,3005563,0.0,1.0
2025-08-12,55.93,56.07,55.605,55.63,150663,55.93,56.07,55.605,55.63,150663,0.0,1.0
2025-08-13,56.46,56.46,55.9945,56.07,159742,56.46,56.46,55.9945,56.07,159742,0.0,1.0
2025-08-14,55.92,55.9352,55.52,55.84,163600,55.92,55.9352,55.52,55.84,163600,0.0,1.0
2025-08-15,56.15,56.235,55.99,56.23,118344,56.15,56.235,55.99,56.23,118344,0.0,1.0
2025-08-18,55.73,55.869,55.56,55.85,98961,55.73,55.869,55.56,55.85,98961,0.0,1.0
2025-08-19,55.72,56.01,55.63,55.87,432271,55.72,56.01,55.63,55.87,432271,0.0,1.0
2025-08-20,56.07,56.1,55.81,55.81,124415,56.07,56.1,55.81,55.81,124415,0.0,1.0
2025-08-21,56.51,56.51,55.97,55.97,190770,56.51,56.51,55.97,55.97,190770,0.0,1.0
2025-08-22,57.73,57.7994,56.58,56.58,133326,57.73,57.7994,56.58,56.58,133326,0.0,1.0
2025-08-25,57.76,57.87,57.66,57.67,164493,57.76,57.87,57.66,57.67,164493,0.0,1.0
2025-08-26,57.74,57.76,57.4485,57.63,160041,57.74,57.76,57.4485,57.63,160041,0.0,1.0
2025-08-27,57.69,57.75,57.3306,57.37,95356,57.69,57.75,57.3306,57.37,95356,0.0,1.0
2025-08-28,57.94,57.94,57.5718,57.88,164447,57.94,57.94,57.5718,57.88,164447,0.0,1.0
2025-08-29,58.07,58.13,57.87,57.87,120917,58.07,58.13,57.87,57.87,120917,0.0,1.0
2025-09-02,57.99,57.99,57.52,57.63,200207,57.99,57.99,57.52,57.63,200207,0.0,1.0
2025-09-03,57.64,58.13,57.48,58.03,136371,57.64,58.13,57.48,58.03,136371,0.0,1.0
2025-09-04,57.58,57.59,57.23,57.43,207808,57.58,57.59,57.23,57.43,207808,0.0,1.0
2025-09-05,57.86,58.205,57.561331,57.79,113269,57.86,58.205,57.561331,57.79,113269,0.0,1.0
2025-09-08,58.07,58.09,57.54,58.03,225077,58.07,58.09,57.54,58.03,225077,0.0,1.0
2025-09-09,57.9,58.52,57.85,58.28,100732,57.9,58.52,57.85,58.28,100732,0.0,1.0
2025-09-10,58.34,58.35,57.92,57.99,161329,58.34,58.35,57.92,57.99,161329,0.0,1.0
2025-09-11,58.75,58.76,58.13,58.13,103377,58.75,58.76,58.13,58.13,103377,0.0,1.0
2025-09-12,58.42,58.86,58.3034,58.73,111276,58.42,58.86,58.3034,58.73,111276,0.0,1.0
2025-09-15,58.65,58.65,58.26,58.52,80283,58.65,58.65,58.26,58.52,80283,0.0,1.0
2025-09-16,58.95,59.03,58.67,58.79,137013,58.95,59.03,58.67,58.79,137013,0.0,1.0
2025-09-17,58.6,59.22,58.23,58.66,92719,58.6,59.22,58.23,58.66,92719,0.0,1.0
2025-09-18,58.16,58.31,57.82,58.31,390034,58.16,58.31,57.82,58.31,390034,0.0,1.0
2025-09-19,58.34,58.44,58.0257,58.11,110641,58.34,58.44,58.0257,58.11,110641,0.0,1.0
2025-09-22,58.66,58.77,58.2,58.45,159714,58.66,58.77,58.2,58.45,159714,0.0,1.0
2025-09-23,58.93,59.4381,58.8746,58.98,167243,58.93,59.4381,58.8746,58.98,167243,0.0,1.0
2025-09-24,58.89,59.2663,58.86,59.04,145331,58.89,59.2663,58.86,59.04,145331,0.0,1.0
2025-09-25,58.85,59.05,58.645,58.85,184311,58.85,59.05,58.645,58.85,184311,0.0,1.0
2025-09-26,59.34,59.35,58.915,58.92,154556,59.34,59.35,58.915,58.92,154556,0.0,1.0
2025-09-29,59.32,59.65,59.178,59.65,115607,59.32,59.65,59.178,59.65,115607,0.0,1.0
2025-09-30,59.21,59.22,58.8,58.93,167153,59.21,59.22,58.8,58.93,167153,0.0,1.0
2025-10-01,59.23,59.5872,59.17,59.22,133862,59.23,59.5872,59.17,59.22,133862,0.0,1.0
2025-10-02,59.25,59.39,58.6633,59.25,177180,59.25,59.39,58.6633,59.25,177180,0.0,1.0
2025-10-03,59.59,59.77,59.39,59.39,144010,59.59,59.77,59.39,59.39,144010,0.0,1.0
2025-10-06,59.7,59.88,59.51,59.55,133125,59.7,59.88,59.51,59.55,133125,0.0,1.0
2025-10-07,59.38,59.86,59.21,59.71,176413,59.38,59.86,59.21,59.71,176413,0.0,1.0
2025-10-08,59.62,59.74,59.405,59.68,77143,59.62,59.74,59.405,59.68,77143,0.0,1.0
2025-10-09,58.97,60.12,58.74,59.99,291589,58.97,60.12,58.74,59.99,291589,0.0,1.0
2025-10-10,57.66,58.74,57.565,58.74,155956,57.66,58.74,57.565,58.74,155956,0.0,1.0
2025-10-13,58.91,59.01,58.455,58.55,146145,58.91,59.01,58.455,58.55,146145,0.0,1.0
2025-10-14,58.73,59.01,57.92,57.94,107291,58.73,59.01,57.92,57.94,107291,0.0,1.0
2025-10-15,59.25,59.45,58.76,59.27,1467335,59.25,59.45,58.76,59.27,1467335,0.0,1.0
2025-10-16,59.25,59.75,58.97,59.48,176401,59.25,59.75,58.97,59.48,176401,0.0,1.0
2025-10-17,58.73,59.11,58.345,59.11,363072,58.73,59.11,58.345,59.11,363072,0.0,1.0
2025-10-20,59.34,59.39,58.9507,59.01,181938,59.34,59.39,58.9507,59.01,181938,0.0,1.0
2025-10-21,58.06,58.53,57.91,58.53,106752,58.06,58.53,57.91,58.53,106752,0.0,1.0
2025-10-22,58.61,58.67,57.865,57.87,186036,58.61,58.67,57.865,57.87,186036,0.0,1.0
2025-10-23,59.53,59.65,59.2222,59.41,81378,59.53,59.65,59.2222,59.41,81378,0.0,1.0
2025-10-24,59.45,59.63,59.39,59.56,326011,59.45,59.63,59.39,59.56,326011,0.0,1.0
2025-10-27,59.17,59.49,58.91,59.49,146243,59.17,59.49,58.91,59.49,146243,0.0,1.0
2025-10-28,59.37,59.57,58.97,59.03,139458,59.37,59.57,58.97,59.03,139458,0.0,1.0
2025-10-29,59.36,59.88,59.1602,59.79,101108,59.36,59.88,59.1602,59.79,101108,0.0,1.0
2025-10-30,58.93,59.25,58.65,58.98,167992,58.93,59.25,58.65,58.98,167992,0.0,1.0
2025-10-31,58.78,59.0,58.59,58.95,3504198,58.78,59.0,58.59,58.95,3504198,0.0,1.0
2025-11-03,58.54,58.77,58.13,58.77,3562032,58.54,58.77,58.13,58.77,3562032,0.0,1.0
2025-11-04,57.53,57.85,57.24,57.52,114985,57.53,57.85,57.24,57.52,114985,0.0,1.0
2025-11-05,58.2,58.375,57.86,57.86,50923,58.2,58.375,57.86,57.86,50923,0.0,1.0
2025-11-06,58.21,58.63,58.17,58.25,764162,58.21,58.63,58.17,58.25,764162,0.0,1.0
2025-11-07,58.88,58.88,58.08,58.16,88131,58.88,58.88,58.08,58.16,88131,0.0,1.0
2025-11-10,59.89,59.95,59.15,59.63,129054,59.89,59.95,59.15,59.63,129054,0.0,1.0
2025-11-11,60.51,60.57,60.09,60.09,66852,60.51,60.57,60.09,60.09,66852,0.0,1.0
2025-11-12,60.92,61.07,60.37,60.48,105208,60.92,61.07,60.37,60.48,105208,0.0,1.0
2025-11-13,60.38,61.19,60.24,60.95,82726,60.38,61.19,60.24,60.95,82726,0.0,1.0
2025-11-14,60.31,60.5051,59.55,59.68,106399,60.31,60.5051,59.55,59.68,106399,0.0,1.0
2025-11-17,59.5,60.3058,59.29,60.22,698453,59.5,60.3058,59.29,60.22,698453,0.0,1.0
2025-11-18,59.45,59.715,58.92,59.21,117550,59.45,59.715,58.92,59.21,117550,0.0,1.0
2025-11-19,59.28,59.56,59.01,59.45,89200,59.28,59.56,59.01,59.45,89200,0.0,1.0
2025-11-20,58.18,59.8899,58.08,59.56,1205630,58.18,59.8899,58.08,59.56,1205630,0.0,1.0
2025-11-21,58.71,58.91,58.04,58.22,106467,58.71,58.91,58.04,58.22,106467,0.0,1.0
2025-11-24,59.22,59.29,58.5693,58.73,151688,59.22,59.29,58.5693,58.73,151688,0.0,1.0
2025-11-25,59.65,59.7699,59.26,59.28,128625,59.65,59.7699,59.26,59.28,128625,0.0,1.0
2025-11-26,60.62,60.795,59.91,59.91,139555,60.62,60.795,59.91,59.91,139555,0.0,1.0